Qingdao Topscomm Communication Inc (603421) Exchange: SHG
Data as of July 11, 2025
$6.42 ($-0.13) -1.98%
Qingdao Topscomm Communication Inc - Daily Information
Click for more stock information on Qingdao Topscomm Communication Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.54 |
| Previous Close | $6.42 |
| High | $6.55 |
| Low | $6.37 |
| Adjusted Open | $6.54 |
| Previous Adjusted Close | $6.42 |
| Adjusted High | $6.55 |
| Adjusted Low | $6.37 |
About Qingdao Topscomm Communication Inc (603421)
Invest in Qingdao Topscomm Communication Inc (603421)
Historical Stock Data for Qingdao Topscomm Communication Inc (603421)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $6.54 | $6.55 | $6.37 | $6.42 | $6.42 | 6,549,680 |
| 2025-05-08 | $6.39 | $6.57 | $6.38 | $6.55 | $6.55 | 8,464,200 |
| 2025-05-07 | $6.41 | $6.48 | $6.33 | $6.42 | $6.42 | 6,815,780 |
| 2025-05-06 | $6.17 | $6.38 | $6.17 | $6.38 | $6.38 | 7,433,560 |
| 2025-04-30 | $6.10 | $6.19 | $6.05 | $6.15 | $6.15 | 7,084,250 |
| 2025-04-29 | $5.95 | $6.14 | $5.89 | $6.08 | $6.08 | 8,750,580 |
| 2025-04-28 | $6.05 | $6.12 | $5.93 | $5.99 | $5.99 | 9,299,180 |
| 2025-04-25 | $6.15 | $6.20 | $6.08 | $6.09 | $6.09 | 7,219,080 |
| 2025-04-24 | $6.32 | $6.38 | $6.08 | $6.14 | $6.14 | 9,234,100 |
| 2025-04-23 | $6.31 | $6.39 | $6.28 | $6.35 | $6.35 | 8,356,000 |
| 2025-04-22 | $6.29 | $6.35 | $6.25 | $6.31 | $6.31 | 5,937,400 |
| 2025-04-21 | $6.31 | $6.36 | $6.23 | $6.31 | $6.31 | 5,237,600 |
| 2025-04-18 | $6.13 | $6.34 | $6.11 | $6.28 | $6.28 | 7,474,560 |
| 2025-04-17 | $6.10 | $6.23 | $6.00 | $6.17 | $6.17 | 5,458,250 |
| 2025-04-16 | $6.28 | $6.30 | $6.02 | $6.13 | $6.13 | 6,031,400 |
| 2025-04-15 | $6.29 | $6.38 | $6.20 | $6.28 | $6.28 | 5,442,400 |
| 2025-04-14 | $6.26 | $6.36 | $6.25 | $6.29 | $6.29 | 7,593,500 |
| 2025-04-11 | $5.93 | $6.19 | $5.93 | $6.13 | $6.13 | 9,719,660 |
| 2025-04-10 | $5.99 | $6.11 | $5.93 | $6.00 | $6.00 | 10,110,380 |
| 2025-04-09 | $5.62 | $5.92 | $5.21 | $5.83 | $5.83 | 14,535,220 |
| 2025-04-08 | $6.10 | $6.10 | $5.50 | $5.74 | $5.74 | 16,268,350 |
| 2025-04-07 | $6.40 | $6.40 | $6.08 | $6.08 | $6.08 | 7,674,000 |
| 2025-04-03 | $6.73 | $6.79 | $6.57 | $6.75 | $6.75 | 8,659,270 |
| 2025-04-02 | $6.68 | $6.85 | $6.65 | $6.73 | $6.73 | 7,646,040 |
| 2025-04-01 | $6.68 | $6.79 | $6.66 | $6.68 | $6.68 | 8,191,400 |
| 2025-03-31 | $6.60 | $6.70 | $6.44 | $6.67 | $6.67 | 12,412,650 |
| 2025-03-28 | $6.94 | $6.99 | $6.70 | $6.70 | $6.70 | 10,857,770 |
| 2025-03-27 | $7.07 | $7.09 | $6.86 | $6.93 | $6.93 | 11,578,170 |
| 2025-03-26 | $6.73 | $7.14 | $6.68 | $7.07 | $7.07 | 18,279,960 |
| 2025-03-25 | $7.30 | $7.39 | $7.03 | $7.03 | $7.03 | 29,858,640 |
| 2025-03-24 | $8.05 | $8.44 | $7.49 | $7.81 | $7.81 | 42,975,050 |
| 2025-03-21 | $7.66 | $7.72 | $7.53 | $7.67 | $7.67 | 17,032,990 |
| 2025-03-20 | $7.60 | $7.89 | $7.51 | $7.73 | $7.73 | 18,179,350 |
| 2025-03-19 | $7.72 | $7.72 | $7.55 | $7.62 | $7.62 | 8,665,100 |
| 2025-03-18 | $7.75 | $7.79 | $7.62 | $7.71 | $7.71 | 10,984,400 |
| 2025-03-17 | $7.75 | $7.95 | $7.65 | $7.73 | $7.73 | 15,260,500 |
| 2025-03-14 | $7.45 | $7.80 | $7.31 | $7.73 | $7.73 | 17,981,120 |
| 2025-03-13 | $7.66 | $7.69 | $7.37 | $7.48 | $7.48 | 12,669,320 |
| 2025-03-12 | $7.51 | $7.80 | $7.51 | $7.69 | $7.69 | 16,807,690 |
| 2025-03-11 | $7.40 | $7.51 | $7.36 | $7.50 | $7.50 | 10,292,390 |
| 2025-03-10 | $7.60 | $7.66 | $7.44 | $7.53 | $7.53 | 11,424,730 |
| 2025-03-07 | $7.73 | $7.86 | $7.50 | $7.55 | $7.55 | 20,093,230 |
| 2025-03-06 | $7.76 | $7.87 | $7.71 | $7.80 | $7.80 | 24,888,590 |
| 2025-03-05 | $7.70 | $8.00 | $7.66 | $7.78 | $7.78 | 27,449,330 |
| 2025-03-04 | $7.56 | $7.73 | $7.41 | $7.72 | $7.72 | 18,088,180 |
| 2025-03-03 | $7.44 | $7.75 | $7.31 | $7.67 | $7.67 | 27,267,940 |
| 2025-02-28 | $8.11 | $8.12 | $7.48 | $7.48 | $7.48 | 34,907,750 |
| 2025-02-27 | $8.09 | $8.39 | $7.96 | $8.31 | $8.31 | 41,313,550 |
| 2025-02-26 | $8.96 | $8.96 | $8.06 | $8.09 | $8.09 | 69,782,000 |
| 2025-02-25 | $7.51 | $8.35 | $7.45 | $8.35 | $8.35 | 15,943,590 |
| 2025-02-24 | $7.35 | $7.85 | $7.33 | $7.59 | $7.59 | 32,970,740 |
| 2025-02-20 | $7.11 | $7.26 | $7.10 | $7.24 | $7.24 | 11,596,090 |
| 2025-02-19 | $6.94 | $7.13 | $6.92 | $7.11 | $7.11 | 9,347,500 |
| 2025-02-18 | $7.23 | $7.25 | $6.91 | $6.95 | $6.95 | 13,001,600 |
| 2025-02-17 | $7.19 | $7.27 | $7.13 | $7.23 | $7.23 | 12,741,940 |
| 2025-02-14 | $7.10 | $7.27 | $7.05 | $7.19 | $7.19 | 13,700,540 |
| 2025-02-13 | $7.32 | $7.32 | $7.08 | $7.15 | $7.15 | 14,148,730 |
| 2025-02-12 | $7.12 | $7.32 | $7.10 | $7.31 | $7.31 | 18,000,850 |
| 2025-02-11 | $7.12 | $7.17 | $7.02 | $7.16 | $7.16 | 14,884,940 |
| 2025-02-10 | $7.05 | $7.19 | $7.01 | $7.19 | $7.19 | 15,881,900 |
| 2025-02-07 | $7.00 | $7.10 | $6.90 | $7.02 | $7.02 | 18,849,740 |
| 2025-02-06 | $6.73 | $6.94 | $6.67 | $6.94 | $6.94 | 16,252,600 |
| 2025-02-05 | $6.66 | $6.82 | $6.56 | $6.72 | $6.72 | 14,815,500 |
| 2025-01-27 | $6.88 | $6.91 | $6.56 | $6.56 | $6.56 | 14,977,500 |
| 2025-01-24 | $6.58 | $6.89 | $6.58 | $6.86 | $6.86 | 21,573,380 |
| 2025-01-23 | $6.80 | $7.04 | $6.64 | $6.64 | $6.64 | 21,498,950 |
| 2025-01-22 | $6.68 | $6.86 | $6.62 | $6.71 | $6.71 | 20,290,280 |
| 2025-01-21 | $6.77 | $6.83 | $6.63 | $6.74 | $6.74 | 22,905,940 |
| 2025-01-20 | $6.53 | $6.78 | $6.40 | $6.67 | $6.67 | 24,526,940 |
| 2025-01-17 | $6.55 | $6.57 | $6.43 | $6.49 | $6.49 | 19,024,200 |
| 2025-01-16 | $6.25 | $6.80 | $6.25 | $6.65 | $6.65 | 37,155,750 |
| 2025-01-15 | $6.50 | $6.68 | $6.42 | $6.60 | $6.60 | 22,128,760 |
| 2025-01-14 | $6.19 | $6.53 | $6.13 | $6.52 | $6.52 | 21,206,490 |
| 2025-01-13 | $6.05 | $6.19 | $5.85 | $6.12 | $6.12 | 16,886,830 |
| 2025-01-09 | $6.56 | $6.68 | $6.48 | $6.58 | $6.58 | 22,479,590 |
| 2025-01-08 | $6.49 | $6.62 | $6.24 | $6.53 | $6.53 | 28,113,560 |
| 2025-01-07 | $6.28 | $6.70 | $6.27 | $6.54 | $6.54 | 30,968,230 |
| 2025-01-06 | $6.27 | $6.48 | $6.01 | $6.24 | $6.24 | 25,780,440 |
| 2025-01-03 | $6.86 | $6.92 | $6.28 | $6.33 | $6.33 | 35,388,170 |
| 2025-01-02 | $6.91 | $7.13 | $6.75 | $6.85 | $6.85 | 44,914,730 |
| 2024-12-31 | $7.39 | $7.58 | $7.13 | $7.13 | $7.13 | 53,304,640 |
| 2024-12-30 | $8.10 | $8.11 | $7.92 | $7.92 | $7.92 | 42,946,640 |
| 2024-12-27 | $7.64 | $9.28 | $7.64 | $8.80 | $8.80 | 107,012,330 |
| 2024-12-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 4,485,400 |
| 2024-12-25 | $9.96 | $9.96 | $9.43 | $9.43 | $9.43 | 15,698,300 |
| 2024-12-24 | $10.48 | $10.48 | $9.71 | $10.48 | $10.48 | 63,890,120 |
| 2024-12-23 | $8.98 | $9.53 | $8.95 | $9.53 | $9.53 | 55,325,250 |
| 2024-12-20 | $8.29 | $8.66 | $8.05 | $8.66 | $8.66 | 77,057,080 |
| 2024-12-19 | $7.18 | $7.87 | $7.11 | $7.87 | $7.87 | 35,757,070 |
| 2024-12-18 | $6.54 | $7.15 | $6.37 | $7.15 | $7.15 | 17,890,130 |
| 2024-12-17 | $6.73 | $6.85 | $6.46 | $6.50 | $6.50 | 10,951,440 |
| 2024-12-16 | $6.78 | $6.90 | $6.70 | $6.78 | $6.78 | 10,504,760 |
| 2024-12-13 | $6.93 | $6.95 | $6.70 | $6.71 | $6.71 | 12,082,340 |
| 2024-12-12 | $6.82 | $7.12 | $6.74 | $6.98 | $6.98 | 18,002,260 |
| 2024-12-11 | $6.71 | $6.90 | $6.70 | $6.82 | $6.82 | 9,998,380 |
| 2024-12-10 | $6.82 | $6.83 | $6.65 | $6.73 | $6.73 | 12,764,220 |
| 2024-12-09 | $6.67 | $6.84 | $6.59 | $6.69 | $6.69 | 12,952,450 |
| 2024-12-06 | $6.75 | $6.84 | $6.59 | $6.72 | $6.72 | 16,916,830 |
| 2024-12-05 | $6.43 | $6.66 | $6.36 | $6.66 | $6.66 | 14,889,450 |
| 2024-12-04 | $6.60 | $6.72 | $6.39 | $6.42 | $6.42 | 17,079,510 |
| 2024-12-03 | $6.40 | $6.51 | $6.29 | $6.49 | $6.49 | 11,195,960 |
| 2024-12-02 | $6.29 | $6.41 | $6.29 | $6.39 | $6.39 | 11,192,520 |
| 2024-11-29 | $6.22 | $6.38 | $6.11 | $6.28 | $6.28 | 11,152,300 |
| 2024-11-28 | $6.20 | $6.38 | $6.18 | $6.22 | $6.22 | 12,568,460 |
| 2024-11-27 | $6.00 | $6.20 | $5.85 | $6.20 | $6.20 | 10,642,700 |
| 2024-11-26 | $6.08 | $6.22 | $6.04 | $6.05 | $6.05 | 9,339,720 |
| 2024-11-25 | $5.99 | $6.12 | $5.87 | $6.11 | $6.11 | 10,529,470 |
| 2024-11-22 | $6.23 | $6.33 | $5.91 | $5.95 | $5.95 | 13,466,060 |
| 2024-11-21 | $6.25 | $6.31 | $6.12 | $6.22 | $6.22 | 11,168,540 |
| 2024-11-20 | $6.07 | $6.27 | $6.04 | $6.22 | $6.22 | 14,041,110 |
| 2024-11-19 | $6.00 | $6.09 | $5.84 | $6.09 | $6.09 | 17,706,990 |
| 2024-11-18 | $6.38 | $6.52 | $6.05 | $6.09 | $6.09 | 25,269,340 |
| 2024-11-15 | $6.85 | $6.94 | $6.60 | $6.62 | $6.62 | 15,501,340 |
| 2024-11-14 | $7.20 | $7.26 | $6.77 | $6.81 | $6.81 | 22,503,900 |
| 2024-11-13 | $7.18 | $7.40 | $7.00 | $7.19 | $7.19 | 26,952,830 |
| 2024-11-12 | $7.83 | $7.83 | $7.23 | $7.38 | $7.38 | 58,600,390 |
| 2024-11-11 | $6.59 | $7.25 | $6.59 | $7.25 | $7.25 | 21,198,680 |
| 2024-11-08 | $6.68 | $6.81 | $6.57 | $6.59 | $6.59 | 20,292,010 |
| 2024-11-07 | $6.30 | $6.60 | $6.25 | $6.60 | $6.60 | 18,572,290 |
| 2024-11-06 | $6.41 | $6.53 | $6.27 | $6.33 | $6.33 | 16,328,400 |
| 2024-11-05 | $6.10 | $6.43 | $6.10 | $6.38 | $6.38 | 17,453,400 |
| 2024-11-04 | $5.84 | $6.18 | $5.84 | $6.13 | $6.13 | 17,406,200 |
| 2024-11-01 | $6.69 | $6.86 | $5.99 | $5.99 | $5.99 | 33,667,990 |
| 2024-10-31 | $6.44 | $6.73 | $6.34 | $6.65 | $6.65 | 33,086,650 |
| 2024-10-30 | $6.25 | $6.48 | $6.13 | $6.37 | $6.37 | 22,261,530 |
| 2024-10-29 | $6.28 | $6.44 | $6.18 | $6.23 | $6.23 | 22,005,440 |
| 2024-10-28 | $6.02 | $6.24 | $5.97 | $6.24 | $6.24 | 20,578,950 |
| 2024-10-25 | $6.08 | $6.11 | $6.00 | $6.04 | $6.04 | 16,015,620 |
| 2024-10-24 | $6.15 | $6.16 | $5.97 | $6.04 | $6.04 | 13,822,800 |
| 2024-10-23 | $6.23 | $6.43 | $6.15 | $6.20 | $6.20 | 17,293,360 |
| 2024-10-22 | $6.47 | $6.47 | $6.17 | $6.26 | $6.26 | 21,093,360 |
| 2024-10-21 | $6.10 | $6.46 | $6.05 | $6.46 | $6.46 | 28,505,260 |
| 2024-10-18 | $5.98 | $6.19 | $5.93 | $6.10 | $6.10 | 20,339,220 |
| 2024-10-17 | $5.96 | $6.26 | $5.93 | $5.93 | $5.93 | 16,656,360 |
| 2024-10-16 | $5.86 | $6.00 | $5.83 | $5.91 | $5.91 | 13,408,430 |
| 2024-10-15 | $6.19 | $6.31 | $5.97 | $5.97 | $5.97 | 20,852,400 |
| 2024-10-14 | $5.92 | $6.26 | $5.88 | $6.22 | $6.22 | 22,072,300 |
| 2024-10-11 | $6.01 | $6.14 | $5.85 | $5.92 | $5.92 | 17,029,490 |
| 2024-10-10 | $6.27 | $6.42 | $5.86 | $6.16 | $6.16 | 29,705,300 |
| 2024-10-09 | $7.00 | $7.00 | $6.26 | $6.28 | $6.28 | 44,723,520 |
| 2024-10-08 | $6.96 | $6.96 | $6.18 | $6.96 | $6.96 | 69,768,100 |
| 2024-09-30 | $5.90 | $6.34 | $5.82 | $6.33 | $6.33 | 71,433,990 |
| 2024-09-27 | $5.64 | $5.79 | $5.51 | $5.77 | $5.77 | 43,454,720 |
| 2024-09-26 | $5.72 | $5.84 | $5.61 | $5.78 | $5.78 | 44,761,660 |
| 2024-09-25 | $5.70 | $6.15 | $5.55 | $5.89 | $5.89 | 55,093,480 |
| 2024-09-24 | $6.17 | $6.40 | $5.89 | $6.05 | $6.05 | 74,580,150 |
| 2024-09-23 | $6.00 | $6.73 | $5.70 | $6.54 | $6.54 | 90,690,620 |
| 2024-09-20 | $5.34 | $6.12 | $5.31 | $6.12 | $6.12 | 75,913,390 |
| 2024-09-19 | $5.40 | $5.92 | $5.17 | $5.56 | $5.56 | 81,007,890 |
| 2024-09-18 | $5.03 | $5.54 | $4.97 | $5.54 | $5.54 | 73,687,880 |
| 2024-09-13 | $4.48 | $5.13 | $4.48 | $5.04 | $5.04 | 71,326,700 |
| 2024-09-12 | $5.49 | $5.49 | $4.90 | $4.98 | $4.98 | 79,638,210 |
| 2024-09-11 | $4.84 | $4.99 | $4.76 | $4.99 | $4.99 | 14,281,290 |
| 2024-09-10 | $4.15 | $4.54 | $4.10 | $4.54 | $4.54 | 11,441,420 |
| 2024-09-09 | $4.12 | $4.20 | $4.09 | $4.13 | $4.13 | 5,307,700 |
| 2024-09-06 | $4.28 | $4.29 | $4.13 | $4.15 | $4.15 | 5,676,650 |
| 2024-09-05 | $4.20 | $4.30 | $4.20 | $4.29 | $4.29 | 6,500,040 |
| 2024-09-04 | $4.24 | $4.28 | $4.19 | $4.21 | $4.21 | 6,100,780 |
| 2024-09-03 | $4.22 | $4.29 | $4.21 | $4.29 | $4.29 | 7,311,320 |
| 2024-09-02 | $4.27 | $4.31 | $4.19 | $4.25 | $4.25 | 12,423,000 |
| 2024-08-30 | $4.10 | $4.30 | $4.09 | $4.25 | $4.25 | 10,494,220 |
| 2024-08-29 | $4.02 | $4.14 | $3.96 | $4.13 | $4.13 | 11,235,320 |
| 2024-08-28 | $4.08 | $4.08 | $3.91 | $4.03 | $4.03 | 12,779,250 |
| 2024-08-27 | $4.04 | $4.05 | $3.91 | $3.93 | $3.93 | 9,842,280 |
| 2024-08-26 | $3.99 | $4.12 | $3.98 | $4.06 | $4.06 | 9,492,320 |
| 2024-08-23 | $3.96 | $4.05 | $3.89 | $4.01 | $4.01 | 10,613,980 |
| 2024-08-22 | $4.01 | $4.10 | $3.98 | $3.98 | $3.98 | 8,625,150 |
| 2024-08-21 | $4.04 | $4.10 | $4.00 | $4.01 | $4.01 | 7,636,240 |
| 2024-08-20 | $4.17 | $4.19 | $4.02 | $4.03 | $4.03 | 10,042,370 |
| 2024-08-19 | $4.16 | $4.27 | $4.07 | $4.17 | $4.17 | 12,295,950 |
| 2024-08-16 | $4.20 | $4.25 | $4.14 | $4.15 | $4.15 | 14,648,140 |
| 2024-08-15 | $4.04 | $4.23 | $3.93 | $4.18 | $4.18 | 22,738,790 |
| 2024-08-14 | $3.97 | $4.13 | $3.97 | $4.06 | $4.06 | 18,969,610 |
| 2024-08-13 | $4.10 | $4.13 | $3.87 | $3.98 | $3.98 | 21,745,240 |
| 2024-08-12 | $4.25 | $4.25 | $4.09 | $4.12 | $4.12 | 19,877,180 |
| 2024-08-09 | $4.38 | $4.47 | $4.24 | $4.26 | $4.26 | 32,229,960 |
| 2024-08-08 | $4.68 | $4.75 | $4.42 | $4.42 | $4.42 | 55,348,510 |
| 2024-08-07 | $4.09 | $4.50 | $4.05 | $4.50 | $4.50 | 23,178,570 |
| 2024-08-06 | $4.04 | $4.12 | $4.04 | $4.09 | $4.09 | 9,092,900 |
| 2024-08-05 | $4.14 | $4.18 | $3.99 | $4.00 | $4.00 | 12,355,800 |
| 2024-08-02 | $4.24 | $4.33 | $4.16 | $4.16 | $4.16 | 12,108,880 |
| 2024-08-01 | $4.22 | $4.42 | $4.22 | $4.32 | $4.32 | 22,501,660 |
| 2024-07-31 | $4.10 | $4.20 | $3.90 | $4.19 | $4.19 | 24,496,770 |
| 2024-07-30 | $4.39 | $4.42 | $4.30 | $4.32 | $4.32 | 8,357,760 |
| 2024-07-29 | $4.36 | $4.43 | $4.30 | $4.39 | $4.39 | 4,631,950 |
| 2024-07-26 | $4.25 | $4.37 | $4.25 | $4.36 | $4.36 | 4,588,080 |
| 2024-07-25 | $4.24 | $4.35 | $4.16 | $4.27 | $4.27 | 4,025,620 |
| 2024-07-24 | $4.25 | $4.34 | $4.24 | $4.24 | $4.24 | 5,213,340 |
| 2024-07-23 | $4.41 | $4.47 | $4.33 | $4.35 | $4.35 | 5,134,760 |
| 2024-07-22 | $4.34 | $4.44 | $4.33 | $4.41 | $4.41 | 5,271,630 |
| 2024-07-19 | $4.30 | $4.37 | $4.22 | $4.33 | $4.33 | 4,965,360 |
| 2024-07-18 | $4.33 | $4.33 | $4.16 | $4.30 | $4.30 | 5,865,480 |
| 2024-07-17 | $4.46 | $4.48 | $4.34 | $4.36 | $4.36 | 6,804,040 |
| 2024-07-16 | $4.37 | $4.51 | $4.36 | $4.48 | $4.48 | 8,192,620 |
| 2024-07-15 | $4.53 | $4.58 | $4.38 | $4.40 | $4.40 | 8,745,000 |
| 2024-07-12 | $4.75 | $4.84 | $4.49 | $4.53 | $4.53 | 12,235,720 |
| 2024-07-11 | $4.31 | $4.66 | $4.31 | $4.66 | $4.66 | 7,842,200 |
| 2024-07-10 | $4.31 | $4.38 | $4.22 | $4.24 | $4.24 | 4,739,660 |
| 2024-07-09 | $4.22 | $4.30 | $4.09 | $4.30 | $4.30 | 4,992,660 |
| 2024-07-08 | $4.45 | $4.45 | $4.21 | $4.22 | $4.22 | 5,571,800 |
| 2024-07-05 | $4.34 | $4.46 | $4.25 | $4.45 | $4.45 | 4,056,440 |
| 2024-07-04 | $4.53 | $4.57 | $4.32 | $4.33 | $4.33 | 4,255,400 |
| 2024-07-03 | $4.51 | $4.62 | $4.46 | $4.53 | $4.53 | 5,725,100 |
| 2024-07-02 | $4.43 | $4.61 | $4.41 | $4.52 | $4.52 | 5,453,610 |
| 2024-07-01 | $4.41 | $4.52 | $4.32 | $4.44 | $4.44 | 5,723,060 |
| 2024-06-28 | $4.42 | $4.58 | $4.37 | $4.46 | $4.46 | 4,099,130 |
| 2024-06-27 | $4.51 | $4.56 | $4.41 | $4.41 | $4.41 | 4,789,900 |
| 2024-06-26 | $4.33 | $4.59 | $4.24 | $4.58 | $4.58 | 5,908,400 |
| 2024-06-25 | $4.46 | $4.56 | $4.29 | $4.32 | $4.32 | 6,607,440 |
| 2024-06-24 | $4.70 | $4.70 | $4.40 | $4.42 | $4.42 | 7,271,840 |
| 2024-06-21 | $4.71 | $4.75 | $4.62 | $4.67 | $4.67 | 4,146,950 |
| 2024-06-20 | $4.88 | $4.92 | $4.73 | $4.74 | $4.74 | 6,108,050 |
| 2024-06-19 | $4.93 | $4.95 | $4.85 | $4.86 | $4.86 | 4,282,010 |
| 2024-06-18 | $4.73 | $4.91 | $4.62 | $4.90 | $4.90 | 5,935,390 |
| 2024-06-17 | $4.70 | $4.77 | $4.66 | $4.68 | $4.68 | 4,599,150 |
| 2024-06-14 | $4.62 | $4.71 | $4.57 | $4.70 | $4.70 | 4,765,420 |
| 2024-06-13 | $4.66 | $4.70 | $4.58 | $4.63 | $4.63 | 4,850,390 |
| 2024-06-12 | $4.57 | $4.66 | $4.53 | $4.65 | $4.65 | 5,450,490 |
| 2024-06-11 | $4.40 | $4.59 | $4.27 | $4.57 | $4.57 | 10,110,050 |
| 2024-06-07 | $4.26 | $4.42 | $4.25 | $4.39 | $4.39 | 11,694,500 |
| 2024-06-06 | $4.52 | $4.64 | $4.17 | $4.25 | $4.25 | 16,927,170 |
| 2024-06-05 | $4.80 | $4.80 | $4.45 | $4.49 | $4.49 | 18,980,650 |
| 2024-06-04 | $5.16 | $5.19 | $4.86 | $4.94 | $4.94 | 12,070,320 |
| 2024-06-03 | $5.40 | $5.43 | $5.18 | $5.23 | $5.23 | 6,490,120 |
| 2024-05-31 | $5.30 | $5.41 | $5.27 | $5.40 | $5.40 | 5,021,620 |
| 2024-05-30 | $5.33 | $5.37 | $5.23 | $5.28 | $5.28 | 4,263,680 |
| 2024-05-29 | $5.33 | $5.43 | $5.30 | $5.35 | $5.35 | 5,800,040 |
| 2024-05-28 | $5.31 | $5.39 | $5.24 | $5.32 | $5.32 | 5,293,580 |
| 2024-05-27 | $5.28 | $5.32 | $5.14 | $5.32 | $5.32 | 7,040,620 |
| 2024-05-24 | $5.32 | $5.41 | $5.26 | $5.26 | $5.26 | 6,957,160 |
| 2024-05-23 | $5.48 | $5.48 | $5.32 | $5.34 | $5.34 | 6,823,120 |
| 2024-05-22 | $5.40 | $5.48 | $5.37 | $5.48 | $5.48 | 5,664,600 |
| 2024-05-21 | $5.51 | $5.52 | $5.35 | $5.39 | $5.39 | 7,117,980 |
| 2024-05-20 | $5.66 | $5.67 | $5.50 | $5.51 | $5.51 | 10,978,220 |
| 2024-05-17 | $5.46 | $5.70 | $5.43 | $5.70 | $5.70 | 11,695,830 |
| 2024-05-16 | $5.36 | $5.47 | $5.34 | $5.46 | $5.46 | 8,820,700 |
| 2024-05-15 | $5.39 | $5.44 | $5.33 | $5.34 | $5.34 | 6,569,410 |
| 2024-05-14 | $5.33 | $5.45 | $5.32 | $5.40 | $5.40 | 7,279,270 |
| 2024-05-13 | $5.50 | $5.51 | $5.30 | $5.34 | $5.34 | 9,793,320 |
| 2024-05-10 | $5.60 | $5.62 | $5.48 | $5.51 | $5.51 | 9,877,040 |
| 2024-05-09 | $5.46 | $5.64 | $5.46 | $5.61 | $5.61 | 11,483,450 |
| 2024-05-08 | $5.64 | $5.65 | $5.47 | $5.48 | $5.48 | 12,894,320 |
| 2024-05-07 | $5.76 | $5.80 | $5.61 | $5.65 | $5.65 | 17,343,880 |
| 2024-05-06 | $5.78 | $6.19 | $5.73 | $5.74 | $5.74 | 19,672,070 |
| 2024-04-30 | $6.23 | $6.23 | $5.62 | $5.70 | $5.70 | 20,521,730 |
| 2024-04-29 | $6.09 | $6.25 | $6.05 | $6.20 | $6.20 | 7,193,830 |
| 2024-04-26 | $5.97 | $6.10 | $5.84 | $6.04 | $6.04 | 7,495,350 |
| 2024-04-25 | $5.94 | $6.05 | $5.89 | $5.98 | $5.98 | 5,942,260 |
| 2024-04-24 | $5.73 | $5.97 | $5.73 | $5.97 | $5.97 | 7,775,980 |
| 2024-04-23 | $5.68 | $5.77 | $5.68 | $5.73 | $5.73 | 5,624,700 |
| 2024-04-22 | $5.59 | $5.76 | $5.47 | $5.67 | $5.67 | 6,924,980 |
| 2024-04-19 | $5.76 | $5.83 | $5.65 | $5.68 | $5.68 | 7,308,620 |
| 2024-04-18 | $5.70 | $5.94 | $5.62 | $5.84 | $5.84 | 11,679,500 |
| 2024-04-17 | $5.38 | $5.74 | $5.38 | $5.70 | $5.70 | 15,605,180 |
| 2024-04-16 | $5.90 | $5.91 | $5.35 | $5.35 | $5.35 | 11,861,650 |
| 2024-04-15 | $6.25 | $6.32 | $5.82 | $5.94 | $5.94 | 12,732,680 |
| 2024-04-12 | $6.35 | $6.45 | $6.30 | $6.30 | $6.30 | 6,773,020 |
| 2024-04-11 | $6.29 | $6.47 | $6.22 | $6.37 | $6.37 | 8,541,980 |
| 2024-04-10 | $6.54 | $6.57 | $6.24 | $6.32 | $6.32 | 9,976,730 |
| 2024-04-09 | $6.38 | $6.52 | $6.31 | $6.50 | $6.50 | 11,648,100 |
| 2024-04-08 | $6.30 | $6.46 | $6.15 | $6.45 | $6.45 | 17,206,240 |
| 2024-04-03 | $6.81 | $6.82 | $6.40 | $6.40 | $6.40 | 21,484,750 |
| 2024-04-02 | $7.20 | $7.32 | $6.74 | $6.90 | $6.90 | 26,035,270 |
| 2024-04-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 2,535,500 |
| 2024-03-29 | $7.96 | $8.16 | $7.91 | $8.14 | $8.14 | 1,863,280 |
| 2024-03-28 | $7.60 | $8.07 | $7.60 | $7.96 | $7.96 | 2,497,860 |
| 2024-03-27 | $7.88 | $8.00 | $7.64 | $7.64 | $7.64 | 2,599,840 |
| 2024-03-26 | $8.06 | $8.15 | $7.88 | $8.00 | $8.00 | 2,328,060 |
| 2024-03-25 | $8.19 | $8.32 | $8.04 | $8.04 | $8.04 | 3,492,200 |
| 2024-03-22 | $8.27 | $8.37 | $8.10 | $8.19 | $8.19 | 3,404,280 |
| 2024-03-21 | $8.40 | $8.44 | $8.23 | $8.36 | $8.36 | 2,047,770 |
| 2024-03-20 | $8.27 | $8.39 | $8.26 | $8.37 | $8.37 | 1,918,260 |
| 2024-03-19 | $8.21 | $8.39 | $8.16 | $8.30 | $8.30 | 2,966,390 |
| 2024-03-18 | $8.10 | $8.24 | $8.10 | $8.22 | $8.22 | 3,262,300 |
| 2024-03-15 | $8.06 | $8.12 | $7.96 | $8.10 | $8.10 | 2,711,680 |
| 2024-03-14 | $8.23 | $8.28 | $7.95 | $8.10 | $8.10 | 1,951,990 |
| 2024-03-13 | $8.14 | $8.30 | $8.09 | $8.23 | $8.23 | 2,977,320 |
| 2024-03-12 | $8.09 | $8.15 | $7.99 | $8.14 | $8.14 | 2,645,840 |
| 2024-03-11 | $7.92 | $8.09 | $7.83 | $8.09 | $8.09 | 2,400,920 |
| 2024-03-08 | $7.80 | $7.92 | $7.76 | $7.92 | $7.92 | 2,116,800 |
| 2024-03-07 | $7.95 | $8.12 | $7.80 | $7.80 | $7.80 | 2,498,980 |
| 2024-03-06 | $7.86 | $7.99 | $7.77 | $7.95 | $7.95 | 2,756,090 |
| 2024-03-05 | $8.06 | $8.13 | $7.88 | $7.91 | $7.91 | 2,324,660 |
| 2024-03-04 | $8.14 | $8.20 | $7.88 | $8.07 | $8.07 | 3,222,370 |
| 2024-03-01 | $7.94 | $8.09 | $7.80 | $8.07 | $8.07 | 3,403,150 |
| 2024-02-29 | $7.48 | $7.85 | $7.40 | $7.85 | $7.85 | 3,672,450 |
| 2024-02-28 | $8.05 | $8.17 | $7.48 | $7.49 | $7.49 | 5,161,010 |
| 2024-02-27 | $7.90 | $8.08 | $7.85 | $8.07 | $8.07 | 3,672,980 |
| 2024-02-26 | $7.88 | $8.07 | $7.76 | $7.98 | $7.98 | 3,705,580 |
| 2024-02-23 | $7.50 | $7.80 | $7.50 | $7.80 | $7.80 | 3,332,560 |
| 2024-02-22 | $7.33 | $7.53 | $7.30 | $7.45 | $7.45 | 2,031,160 |
| 2024-02-21 | $7.13 | $7.55 | $7.08 | $7.32 | $7.32 | 3,578,730 |
| 2024-02-20 | $7.04 | $7.24 | $6.90 | $7.21 | $7.21 | 3,468,200 |
| 2024-02-19 | $6.89 | $7.18 | $6.80 | $7.05 | $7.05 | 5,358,850 |
| 2024-02-08 | $6.12 | $6.69 | $5.87 | $6.69 | $6.69 | 6,343,650 |
| 2024-02-07 | $6.30 | $6.33 | $6.00 | $6.08 | $6.08 | 6,655,020 |
| 2024-02-06 | $5.96 | $6.38 | $5.75 | $6.23 | $6.23 | 5,366,190 |
| 2024-02-05 | $6.63 | $6.80 | $6.10 | $6.13 | $6.13 | 4,820,850 |
| 2024-02-02 | $7.33 | $7.44 | $6.61 | $6.78 | $6.78 | 4,990,810 |
| 2024-02-01 | $7.26 | $7.46 | $7.16 | $7.34 | $7.34 | 2,979,520 |
| 2024-01-31 | $8.06 | $8.06 | $7.30 | $7.34 | $7.34 | 3,255,200 |
| 2024-01-30 | $8.09 | $8.15 | $7.78 | $7.80 | $7.80 | 1,903,240 |
| 2024-01-29 | $8.42 | $8.50 | $8.12 | $8.14 | $8.14 | 1,842,840 |
| 2024-01-26 | $8.48 | $8.54 | $8.38 | $8.43 | $8.43 | 1,717,300 |
| 2024-01-25 | $8.02 | $8.45 | $8.02 | $8.44 | $8.44 | 2,499,580 |
| 2024-01-24 | $7.98 | $8.11 | $7.80 | $8.08 | $8.08 | 2,584,160 |
| 2024-01-23 | $7.86 | $7.98 | $7.77 | $7.92 | $7.92 | 1,803,260 |
| 2024-01-22 | $8.24 | $8.34 | $7.82 | $7.86 | $7.86 | 2,635,840 |
| 2024-01-19 | $8.49 | $8.50 | $8.26 | $8.26 | $8.26 | 2,531,240 |
| 2024-01-18 | $8.41 | $8.57 | $8.09 | $8.52 | $8.52 | 5,708,090 |
| 2024-01-17 | $8.61 | $8.62 | $8.48 | $8.52 | $8.52 | 2,942,820 |
| 2024-01-16 | $8.58 | $8.63 | $8.40 | $8.57 | $8.57 | 2,477,140 |
| 2024-01-15 | $8.57 | $8.69 | $8.54 | $8.62 | $8.62 | 2,356,920 |
| 2024-01-12 | $8.89 | $8.90 | $8.46 | $8.61 | $8.61 | 6,424,230 |
| 2024-01-11 | $8.73 | $8.89 | $8.70 | $8.73 | $8.73 | 3,600,680 |
| 2024-01-10 | $8.91 | $8.93 | $8.70 | $8.75 | $8.75 | 2,017,000 |
| 2024-01-09 | $8.84 | $8.99 | $8.80 | $8.90 | $8.90 | 2,085,800 |
| 2024-01-08 | $9.00 | $9.02 | $8.84 | $8.84 | $8.84 | 2,087,450 |
| 2024-01-05 | $9.21 | $9.24 | $8.98 | $9.04 | $9.04 | 1,989,140 |
| 2024-01-04 | $9.16 | $9.26 | $9.13 | $9.19 | $9.19 | 1,901,940 |
| 2024-01-03 | $9.29 | $9.29 | $9.11 | $9.24 | $9.24 | 2,664,260 |
| 2024-01-02 | $9.41 | $9.42 | $9.18 | $9.30 | $9.30 | 4,618,960 |
| 2024-01-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-12-29 | $9.40 | $9.65 | $9.35 | $9.40 | $9.40 | 5,200,460 |
| 2023-12-28 | $9.32 | $9.55 | $9.24 | $9.40 | $9.40 | 2,674,410 |
| 2023-12-27 | $9.29 | $9.38 | $9.19 | $9.36 | $9.36 | 1,460,400 |
| 2023-12-26 | $9.41 | $9.43 | $9.10 | $9.25 | $9.25 | 2,191,040 |
| 2023-12-25 | $9.48 | $9.54 | $9.32 | $9.38 | $9.38 | 1,610,260 |
| 2023-12-22 | $9.61 | $9.65 | $9.40 | $9.44 | $9.44 | 1,928,560 |
| 2023-12-21 | $9.57 | $9.60 | $9.37 | $9.57 | $9.57 | 2,388,060 |
| 2023-12-20 | $9.71 | $9.72 | $9.54 | $9.55 | $9.55 | 1,869,100 |
| 2023-12-19 | $9.71 | $9.78 | $9.63 | $9.69 | $9.69 | 2,195,420 |
| 2023-12-18 | $9.72 | $9.99 | $9.69 | $9.72 | $9.72 | 2,426,820 |
| 2023-12-15 | $9.92 | $9.98 | $9.73 | $9.78 | $9.78 | 2,584,620 |
| 2023-12-14 | $9.87 | $10.14 | $9.86 | $9.88 | $9.88 | 4,267,360 |
| 2023-12-13 | $10.23 | $10.42 | $9.78 | $9.88 | $9.88 | 5,509,240 |
| 2023-12-12 | $9.97 | $10.24 | $9.93 | $10.23 | $10.23 | 6,065,500 |
| 2023-12-11 | $10.01 | $10.02 | $9.78 | $9.98 | $9.98 | 3,274,660 |
| 2023-12-08 | $9.95 | $10.20 | $9.91 | $10.01 | $10.01 | 5,192,420 |
| 2023-12-07 | $9.77 | $9.97 | $9.77 | $9.91 | $9.91 | 3,101,680 |
| 2023-12-06 | $9.74 | $9.87 | $9.72 | $9.78 | $9.78 | 2,618,180 |
| 2023-12-05 | $9.96 | $10.07 | $9.80 | $9.80 | $9.80 | 3,986,220 |
| 2023-12-04 | $10.10 | $10.24 | $9.89 | $9.96 | $9.96 | 5,967,280 |
| 2023-12-01 | $10.19 | $10.22 | $9.56 | $10.05 | $10.05 | 13,285,060 |
| 2023-11-30 | $10.10 | $10.73 | $9.95 | $10.50 | $10.50 | 10,601,580 |
| 2023-11-29 | $10.10 | $10.20 | $10.06 | $10.06 | $10.06 | 2,686,380 |
| 2023-11-28 | $10.29 | $10.40 | $10.08 | $10.15 | $10.15 | 6,269,580 |
| 2023-11-27 | $10.07 | $10.62 | $10.07 | $10.27 | $10.27 | 8,001,430 |
| 2023-11-24 | $10.26 | $10.30 | $10.06 | $10.10 | $10.10 | 3,081,560 |
| 2023-11-23 | $10.20 | $10.42 | $10.10 | $10.26 | $10.26 | 3,264,440 |
| 2023-11-22 | $10.17 | $10.43 | $10.10 | $10.18 | $10.18 | 4,305,780 |
| 2023-11-21 | $10.17 | $10.50 | $10.07 | $10.24 | $10.24 | 5,231,640 |
| 2023-11-20 | $9.89 | $10.17 | $9.83 | $10.15 | $10.15 | 3,634,100 |
| 2023-11-17 | $9.71 | $9.88 | $9.69 | $9.88 | $9.88 | 1,936,370 |
| 2023-11-16 | $9.71 | $9.83 | $9.68 | $9.73 | $9.73 | 2,110,130 |
| 2023-11-15 | $9.78 | $9.82 | $9.63 | $9.71 | $9.71 | 2,554,940 |
| 2023-11-14 | $9.63 | $9.74 | $9.58 | $9.73 | $9.73 | 2,916,120 |
| 2023-11-13 | $9.61 | $9.71 | $9.59 | $9.63 | $9.63 | 3,325,120 |
| 2023-11-10 | $9.63 | $9.77 | $9.56 | $9.61 | $9.61 | 3,086,460 |
| 2023-11-09 | $9.60 | $9.83 | $9.60 | $9.65 | $9.65 | 3,366,420 |
| 2023-11-08 | $9.59 | $9.69 | $9.54 | $9.60 | $9.60 | 2,692,120 |
| 2023-11-07 | $9.47 | $9.66 | $9.42 | $9.62 | $9.62 | 5,065,330 |
| 2023-11-06 | $9.45 | $9.65 | $9.43 | $9.65 | $9.65 | 4,406,300 |
| 2023-11-03 | $9.16 | $9.43 | $9.16 | $9.40 | $9.40 | 4,544,830 |
| 2023-11-02 | $9.14 | $9.32 | $9.12 | $9.16 | $9.16 | 4,185,580 |
| 2023-11-01 | $8.97 | $9.22 | $8.96 | $9.20 | $9.20 | 5,403,690 |
| 2023-10-31 | $9.08 | $9.17 | $8.92 | $8.99 | $8.99 | 5,263,600 |
| 2023-10-30 | $8.85 | $9.18 | $8.85 | $9.13 | $9.13 | 7,382,510 |
| 2023-10-27 | $9.16 | $9.20 | $8.89 | $8.94 | $8.94 | 7,234,920 |
| 2023-10-26 | $9.28 | $9.37 | $9.00 | $9.18 | $9.18 | 8,741,640 |
| 2023-10-25 | $9.48 | $9.62 | $9.35 | $9.52 | $9.52 | 4,645,480 |
| 2023-10-24 | $9.63 | $9.87 | $9.45 | $9.48 | $9.48 | 5,256,560 |
| 2023-10-23 | $9.98 | $10.08 | $9.71 | $9.78 | $9.78 | 2,956,040 |
| 2023-10-20 | $10.38 | $10.52 | $10.03 | $10.06 | $10.06 | 2,642,960 |
| 2023-10-19 | $10.52 | $10.68 | $10.40 | $10.44 | $10.44 | 2,686,020 |
| 2023-10-18 | $10.62 | $10.95 | $10.48 | $10.50 | $10.50 | 2,581,760 |
| 2023-10-17 | $10.79 | $10.81 | $10.52 | $10.72 | $10.72 | 2,795,180 |
| 2023-10-16 | $10.90 | $11.00 | $10.60 | $10.76 | $10.76 | 3,647,180 |
| 2023-10-13 | $10.96 | $11.09 | $10.82 | $10.99 | $10.99 | 2,730,640 |
| 2023-10-12 | $11.00 | $11.05 | $10.85 | $10.94 | $10.94 | 2,500,120 |
| 2023-10-11 | $10.86 | $11.01 | $10.76 | $10.93 | $10.93 | 2,906,590 |
| 2023-10-10 | $10.77 | $10.85 | $10.72 | $10.83 | $10.83 | 2,781,420 |
| 2023-10-09 | $10.67 | $10.86 | $10.64 | $10.78 | $10.78 | 3,573,360 |
| 2023-09-28 | $10.35 | $10.74 | $10.35 | $10.66 | $10.66 | 4,135,820 |
| 2023-09-27 | $10.24 | $10.40 | $10.13 | $10.27 | $10.27 | 2,678,830 |
| 2023-09-26 | $10.57 | $10.58 | $10.20 | $10.22 | $10.22 | 3,013,100 |
| 2023-09-25 | $10.50 | $10.81 | $10.48 | $10.57 | $10.57 | 4,005,190 |
| 2023-09-22 | $9.89 | $10.43 | $9.89 | $10.42 | $10.42 | 3,293,960 |
| 2023-09-21 | $9.94 | $10.06 | $9.89 | $9.95 | $9.95 | 1,973,740 |
| 2023-09-20 | $10.07 | $10.14 | $9.95 | $9.97 | $9.97 | 2,399,160 |
| 2023-09-19 | $10.43 | $10.49 | $10.09 | $10.12 | $10.12 | 2,329,210 |
| 2023-09-18 | $10.54 | $10.74 | $10.34 | $10.40 | $10.40 | 3,208,640 |
| 2023-09-15 | $10.62 | $10.66 | $10.52 | $10.66 | $10.66 | 1,991,980 |
| 2023-09-14 | $10.74 | $10.74 | $10.51 | $10.62 | $10.62 | 2,275,500 |
| 2023-09-13 | $10.70 | $10.70 | $10.46 | $10.60 | $10.60 | 2,712,300 |
| 2023-09-12 | $10.73 | $10.74 | $10.59 | $10.70 | $10.70 | 2,251,140 |
| 2023-09-11 | $10.67 | $10.72 | $10.56 | $10.67 | $10.67 | 2,701,160 |
| 2023-09-08 | $10.54 | $10.74 | $10.43 | $10.68 | $10.68 | 3,226,190 |
| 2023-09-07 | $10.54 | $10.70 | $10.48 | $10.54 | $10.54 | 3,355,930 |
| 2023-09-06 | $10.27 | $10.58 | $10.24 | $10.53 | $10.53 | 3,840,530 |
| 2023-09-05 | $10.20 | $10.36 | $10.10 | $10.30 | $10.30 | 1,919,040 |
| 2023-09-04 | $10.21 | $10.30 | $10.09 | $10.21 | $10.21 | 2,692,920 |
| 2023-09-01 | $10.41 | $10.45 | $10.15 | $10.19 | $10.19 | 2,411,280 |
| 2023-08-31 | $10.21 | $10.45 | $10.20 | $10.41 | $10.41 | 2,662,770 |
| 2023-08-30 | $10.05 | $10.44 | $10.05 | $10.32 | $10.32 | 3,179,580 |
| 2023-08-29 | $9.60 | $10.01 | $9.59 | $9.97 | $9.97 | 2,473,820 |
| 2023-08-28 | $10.07 | $10.22 | $9.67 | $9.70 | $9.70 | 2,597,380 |
| 2023-08-25 | $9.96 | $9.99 | $9.61 | $9.67 | $9.67 | 3,050,080 |
| 2023-08-24 | $10.07 | $10.15 | $9.93 | $9.93 | $9.93 | 1,112,060 |
| 2023-08-23 | $10.18 | $10.19 | $9.93 | $9.99 | $9.99 | 1,815,400 |
| 2023-08-22 | $10.01 | $10.13 | $9.91 | $10.10 | $10.10 | 1,762,530 |
| 2023-08-21 | $9.98 | $10.16 | $9.92 | $9.93 | $9.93 | 1,465,980 |
| 2023-08-18 | $10.33 | $10.34 | $9.98 | $9.98 | $9.98 | 1,802,600 |
| 2023-08-17 | $10.04 | $10.33 | $9.90 | $10.27 | $10.27 | 2,138,340 |
| 2023-08-16 | $10.11 | $10.27 | $9.95 | $10.07 | $10.07 | 2,443,420 |
| 2023-08-15 | $10.27 | $10.48 | $10.11 | $10.15 | $10.15 | 1,970,220 |
| 2023-08-14 | $10.33 | $10.33 | $10.00 | $10.28 | $10.28 | 2,082,680 |
| 2023-08-11 | $10.44 | $10.49 | $10.29 | $10.33 | $10.33 | 1,864,260 |
| 2023-08-10 | $10.44 | $10.44 | $10.27 | $10.40 | $10.40 | 2,042,120 |
| 2023-08-09 | $10.42 | $10.51 | $10.29 | $10.33 | $10.33 | 1,938,240 |
| 2023-08-08 | $10.45 | $10.52 | $10.31 | $10.50 | $10.50 | 3,130,080 |
| 2023-08-07 | $10.22 | $10.50 | $10.20 | $10.36 | $10.36 | 3,094,960 |
| 2023-08-04 | $9.82 | $10.27 | $9.82 | $10.22 | $10.22 | 2,971,260 |
| 2023-08-03 | $9.93 | $10.00 | $9.87 | $9.88 | $9.88 | 1,350,970 |
| 2023-08-02 | $9.89 | $10.03 | $9.82 | $9.98 | $9.98 | 2,042,010 |
| 2023-08-01 | $9.71 | $9.90 | $9.67 | $9.82 | $9.82 | 1,688,320 |
| 2023-07-31 | $9.68 | $9.82 | $9.66 | $9.74 | $9.74 | 2,242,760 |
| 2023-07-28 | $9.77 | $9.79 | $9.54 | $9.66 | $9.66 | 2,910,320 |
| 2023-07-27 | $9.95 | $10.05 | $9.71 | $9.81 | $9.81 | 2,727,510 |
| 2023-07-26 | $10.12 | $10.13 | $9.93 | $10.02 | $10.02 | 2,437,300 |
| 2023-07-25 | $10.53 | $10.53 | $10.09 | $10.14 | $10.14 | 3,806,220 |
| 2023-07-24 | $9.95 | $10.54 | $9.91 | $10.45 | $10.45 | 4,142,040 |
| 2023-07-21 | $10.08 | $10.20 | $9.95 | $9.98 | $9.98 | 1,790,370 |
| 2023-07-20 | $10.30 | $10.35 | $10.07 | $10.08 | $10.08 | 3,274,650 |
| 2023-07-19 | $10.43 | $10.49 | $10.21 | $10.30 | $10.30 | 3,014,780 |
| 2023-07-18 | $10.69 | $10.70 | $10.35 | $10.38 | $10.38 | 4,269,090 |
| 2023-07-17 | $10.32 | $10.75 | $10.30 | $10.69 | $10.69 | 6,432,210 |
| 2023-07-14 | $10.42 | $10.57 | $10.22 | $10.34 | $10.28 | 4,400,330 |
| 2023-07-13 | $10.20 | $10.28 | $10.01 | $10.12 | $10.06 | 2,230,640 |
| 2023-07-12 | $10.45 | $10.50 | $10.20 | $10.20 | $10.14 | 3,336,430 |
| 2023-07-11 | $10.20 | $10.58 | $10.03 | $10.46 | $10.40 | 3,105,050 |
| 2023-07-10 | $10.19 | $10.29 | $10.06 | $10.09 | $10.03 | 1,946,880 |
| 2023-07-07 | $10.26 | $10.35 | $10.07 | $10.19 | $10.13 | 1,841,000 |
| 2023-07-06 | $10.28 | $10.40 | $10.24 | $10.27 | $10.21 | 1,450,780 |
| 2023-07-05 | $10.45 | $10.50 | $10.27 | $10.29 | $10.23 | 1,485,820 |
| 2023-07-04 | $10.47 | $10.58 | $10.44 | $10.46 | $10.40 | 1,433,120 |
| 2023-07-03 | $10.43 | $10.58 | $10.32 | $10.50 | $10.44 | 2,671,920 |
| 2023-06-30 | $10.42 | $10.55 | $10.36 | $10.45 | $10.45 | 1,871,450 |
| 2023-06-29 | $10.18 | $10.55 | $10.12 | $10.46 | $10.46 | 2,514,400 |
| 2023-06-28 | $10.13 | $10.28 | $9.87 | $10.21 | $10.21 | 2,974,510 |
| 2023-06-27 | $10.10 | $10.19 | $9.94 | $10.11 | $10.11 | 1,843,010 |
| 2023-06-26 | $10.32 | $10.38 | $10.01 | $10.07 | $10.07 | 3,800,000 |
| 2023-06-21 | $10.40 | $10.42 | $10.17 | $10.31 | $10.31 | 2,822,600 |
| 2023-06-20 | $10.42 | $10.51 | $10.27 | $10.40 | $10.40 | 2,945,250 |
| 2023-06-19 | $10.24 | $10.48 | $10.23 | $10.41 | $10.41 | 3,840,420 |
| 2023-06-16 | $10.15 | $10.30 | $9.98 | $10.21 | $10.21 | 3,251,380 |
| 2023-06-15 | $10.10 | $10.37 | $10.07 | $10.16 | $10.16 | 3,453,270 |
| 2023-06-14 | $9.97 | $10.21 | $9.97 | $10.15 | $10.15 | 4,340,500 |
| 2023-06-13 | $9.99 | $10.03 | $9.91 | $9.94 | $9.94 | 2,013,720 |
| 2023-06-12 | $9.92 | $10.07 | $9.91 | $9.94 | $9.94 | 2,326,580 |
| 2023-06-09 | $9.80 | $10.08 | $9.76 | $9.99 | $9.99 | 2,640,060 |
| 2023-06-08 | $9.90 | $9.98 | $9.70 | $9.88 | $9.88 | 2,093,700 |
| 2023-06-07 | $9.78 | $10.03 | $9.70 | $9.98 | $9.98 | 2,656,700 |
| 2023-06-06 | $9.95 | $10.04 | $9.76 | $9.76 | $9.76 | 2,376,800 |
| 2023-06-05 | $9.85 | $10.01 | $9.74 | $9.94 | $9.94 | 3,089,100 |
| 2023-06-02 | $9.78 | $9.82 | $9.71 | $9.76 | $9.76 | 2,099,620 |
| 2023-06-01 | $9.83 | $9.83 | $9.65 | $9.74 | $9.74 | 1,939,870 |
| 2023-05-31 | $9.77 | $9.95 | $9.67 | $9.78 | $9.78 | 1,695,760 |
| 2023-05-30 | $9.67 | $9.74 | $9.51 | $9.74 | $9.74 | 2,154,820 |
| 2023-05-29 | $9.68 | $9.75 | $9.55 | $9.61 | $9.61 | 2,230,380 |
| 2023-05-26 | $9.34 | $9.63 | $9.32 | $9.62 | $9.62 | 2,565,220 |
| 2023-05-25 | $9.44 | $9.46 | $9.15 | $9.36 | $9.36 | 2,908,400 |
| 2023-05-24 | $9.35 | $9.47 | $9.26 | $9.33 | $9.33 | 2,220,110 |
| 2023-05-23 | $9.52 | $9.56 | $9.35 | $9.35 | $9.35 | 2,138,600 |
| 2023-05-22 | $9.68 | $9.88 | $9.52 | $9.56 | $9.56 | 3,535,540 |
| 2023-05-19 | $9.54 | $9.69 | $9.30 | $9.62 | $9.62 | 4,707,290 |
| 2023-05-18 | $9.46 | $9.70 | $9.42 | $9.52 | $9.52 | 6,254,940 |
| 2023-05-17 | $8.90 | $9.47 | $8.90 | $9.44 | $9.44 | 6,612,080 |
| 2023-05-16 | $8.83 | $9.45 | $8.82 | $8.98 | $8.98 | 6,175,380 |
| 2023-05-15 | $8.75 | $8.87 | $8.62 | $8.86 | $8.86 | 2,282,720 |
| 2023-05-12 | $8.87 | $8.91 | $8.73 | $8.73 | $8.73 | 2,113,100 |
| 2023-05-11 | $8.85 | $8.90 | $8.72 | $8.87 | $8.87 | 2,985,300 |
| 2023-05-10 | $8.81 | $8.86 | $8.70 | $8.85 | $8.85 | 2,685,050 |
| 2023-05-09 | $8.99 | $9.03 | $8.81 | $8.82 | $8.82 | 3,888,750 |
| 2023-05-08 | $8.90 | $9.14 | $8.85 | $9.07 | $9.07 | 4,135,600 |
| 2023-05-05 | $9.03 | $9.05 | $8.84 | $8.88 | $8.88 | 4,397,230 |
| 2023-05-04 | $9.29 | $9.35 | $8.86 | $9.05 | $9.05 | 9,326,700 |
| 2023-05-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-05-02 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-04-28 | $9.30 | $9.50 | $9.17 | $9.32 | $9.32 | 7,440,240 |
| 2023-04-27 | $9.70 | $9.70 | $9.34 | $9.41 | $9.41 | 4,991,140 |
| 2023-04-26 | $9.94 | $10.00 | $9.41 | $9.52 | $9.52 | 11,116,360 |
| 2023-04-25 | $10.85 | $10.93 | $9.98 | $9.98 | $9.98 | 9,039,160 |
| 2023-04-24 | $10.66 | $11.61 | $10.65 | $11.09 | $11.09 | 7,588,480 |
| 2023-04-21 | $11.13 | $11.22 | $10.65 | $10.65 | $10.65 | 3,883,080 |
| 2023-04-20 | $11.06 | $11.25 | $10.92 | $11.15 | $11.15 | 5,170,460 |
| 2023-04-19 | $10.77 | $11.36 | $10.75 | $11.12 | $11.12 | 4,828,980 |
| 2023-04-18 | $10.62 | $10.93 | $10.53 | $10.85 | $10.85 | 3,888,580 |
| 2023-04-17 | $10.87 | $10.98 | $10.57 | $10.68 | $10.68 | 5,478,100 |
| 2023-04-14 | $11.07 | $11.12 | $10.84 | $10.96 | $10.96 | 2,651,980 |
| 2023-04-13 | $11.12 | $11.47 | $10.99 | $11.03 | $11.03 | 4,485,760 |
| 2023-04-12 | $11.06 | $11.21 | $10.82 | $11.16 | $11.16 | 4,658,400 |
| 2023-04-11 | $11.54 | $11.56 | $10.94 | $11.11 | $11.11 | 8,288,720 |
| 2023-04-10 | $11.12 | $12.10 | $11.10 | $11.60 | $11.60 | 10,242,300 |
| 2023-04-07 | $11.07 | $11.13 | $10.96 | $11.12 | $11.12 | 3,295,820 |
| 2023-04-06 | $10.91 | $11.10 | $10.80 | $11.07 | $11.07 | 3,650,000 |
| 2023-04-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-04-04 | $10.99 | $11.11 | $10.75 | $10.91 | $10.91 | 4,148,000 |
| 2023-04-03 | $10.75 | $10.98 | $10.68 | $10.97 | $10.97 | 4,430,200 |
| 2023-03-31 | $10.24 | $10.79 | $10.24 | $10.74 | $10.74 | 5,271,420 |
| 2023-03-30 | $10.67 | $10.68 | $10.26 | $10.30 | $10.30 | 4,841,480 |
| 2023-03-29 | $10.59 | $10.73 | $10.46 | $10.67 | $10.67 | 3,645,480 |
| 2023-03-28 | $10.63 | $10.70 | $10.46 | $10.59 | $10.59 | 4,050,880 |
| 2023-03-27 | $10.76 | $10.79 | $10.45 | $10.59 | $10.59 | 6,294,120 |
| 2023-03-24 | $10.63 | $10.89 | $10.63 | $10.74 | $10.74 | 4,778,540 |
| 2023-03-23 | $10.65 | $10.80 | $10.47 | $10.68 | $10.68 | 7,624,400 |
| 2023-03-22 | $11.10 | $11.26 | $10.65 | $10.71 | $10.71 | 11,883,840 |
| 2023-03-21 | $10.54 | $11.23 | $10.31 | $11.21 | $11.21 | 9,934,790 |
| 2023-03-20 | $10.42 | $10.55 | $10.32 | $10.42 | $10.42 | 4,674,860 |
| 2023-03-17 | $10.14 | $10.36 | $10.06 | $10.32 | $10.32 | 4,392,580 |
| 2023-03-16 | $10.23 | $10.28 | $9.90 | $9.99 | $9.99 | 4,709,380 |
| 2023-03-15 | $10.33 | $10.50 | $10.22 | $10.27 | $10.27 | 3,490,810 |
| 2023-03-14 | $10.38 | $10.43 | $10.13 | $10.29 | $10.29 | 3,551,100 |
| 2023-03-13 | $10.25 | $10.44 | $10.15 | $10.40 | $10.40 | 4,281,500 |
| 2023-03-10 | $10.27 | $10.45 | $10.18 | $10.20 | $10.20 | 2,691,740 |
| 2023-03-09 | $10.36 | $10.37 | $10.13 | $10.36 | $10.36 | 2,703,640 |
| 2023-03-08 | $10.05 | $10.35 | $10.04 | $10.27 | $10.27 | 3,922,260 |
| 2023-03-07 | $10.53 | $10.53 | $10.00 | $10.05 | $10.05 | 4,183,220 |
| 2023-03-06 | $10.27 | $10.57 | $10.27 | $10.54 | $10.54 | 4,233,840 |
| 2023-03-03 | $10.43 | $10.51 | $10.29 | $10.34 | $10.34 | 3,234,060 |
| 2023-03-02 | $10.35 | $10.62 | $10.35 | $10.51 | $10.51 | 4,435,630 |
| 2023-03-01 | $10.25 | $10.47 | $10.25 | $10.36 | $10.36 | 3,576,000 |
| 2023-02-28 | $10.44 | $10.58 | $10.22 | $10.32 | $10.32 | 3,325,480 |
| 2023-02-27 | $10.26 | $10.72 | $10.25 | $10.37 | $10.37 | 6,550,220 |
| 2023-02-24 | $10.13 | $10.36 | $10.13 | $10.28 | $10.28 | 2,840,650 |
| 2023-02-23 | $10.20 | $10.31 | $10.11 | $10.18 | $10.18 | 3,552,120 |
| 2023-02-22 | $10.06 | $10.32 | $10.03 | $10.29 | $10.29 | 4,518,500 |
| 2023-02-21 | $10.22 | $10.22 | $9.99 | $10.09 | $10.09 | 4,263,120 |
| 2023-02-20 | $9.98 | $10.20 | $9.88 | $10.17 | $10.17 | 3,897,710 |
| 2023-02-17 | $10.24 | $10.24 | $9.89 | $9.97 | $9.97 | 4,749,500 |
| 2023-02-16 | $10.20 | $10.50 | $10.06 | $10.16 | $10.16 | 6,194,250 |
| 2023-02-15 | $10.12 | $10.31 | $10.09 | $10.27 | $10.27 | 4,188,660 |
| 2023-02-14 | $10.26 | $10.36 | $10.07 | $10.12 | $10.12 | 6,458,770 |
| 2023-02-13 | $10.11 | $10.50 | $10.11 | $10.43 | $10.43 | 7,020,260 |
| 2023-02-10 | $10.14 | $10.39 | $10.00 | $10.26 | $10.26 | 5,768,420 |
| 2023-02-09 | $9.90 | $10.12 | $9.88 | $10.10 | $10.10 | 4,542,480 |
| 2023-02-08 | $9.91 | $10.08 | $9.90 | $9.93 | $9.93 | 3,533,820 |
| 2023-02-07 | $9.93 | $9.98 | $9.82 | $9.90 | $9.90 | 3,436,740 |
| 2023-02-06 | $9.93 | $10.19 | $9.82 | $9.90 | $9.90 | 6,143,550 |
| 2023-02-03 | $9.88 | $9.95 | $9.68 | $9.84 | $9.84 | 3,862,600 |
| 2023-02-02 | $9.80 | $10.02 | $9.79 | $9.86 | $9.86 | 3,882,970 |
| 2023-02-01 | $9.88 | $9.91 | $9.70 | $9.80 | $9.80 | 7,238,360 |
| 2023-01-31 | $9.93 | $10.01 | $9.73 | $9.80 | $9.80 | 4,544,170 |
| 2023-01-30 | $9.63 | $10.04 | $9.63 | $9.92 | $9.92 | 7,251,400 |
| 2023-01-20 | $9.72 | $9.72 | $9.50 | $9.60 | $9.60 | 4,422,280 |
| 2023-01-19 | $9.52 | $9.74 | $9.45 | $9.70 | $9.70 | 3,964,230 |
| 2023-01-18 | $9.31 | $9.58 | $9.26 | $9.54 | $9.54 | 4,069,740 |
| 2023-01-17 | $9.24 | $9.34 | $9.18 | $9.31 | $9.31 | 2,568,560 |
| 2023-01-16 | $9.35 | $9.35 | $9.15 | $9.26 | $9.26 | 2,990,420 |
| 2023-01-13 | $9.30 | $9.32 | $9.13 | $9.19 | $9.19 | 3,006,460 |
| 2023-01-12 | $9.20 | $9.40 | $9.15 | $9.25 | $9.25 | 4,325,400 |
| 2023-01-11 | $9.26 | $9.35 | $9.07 | $9.18 | $9.18 | 3,938,800 |
| 2023-01-10 | $9.04 | $9.35 | $8.95 | $9.18 | $9.18 | 5,019,900 |
| 2023-01-09 | $9.04 | $9.23 | $8.98 | $9.02 | $9.02 | 4,464,920 |
| 2023-01-06 | $8.88 | $9.15 | $8.88 | $8.93 | $8.93 | 5,082,500 |
| 2023-01-05 | $8.80 | $8.83 | $8.69 | $8.83 | $8.83 | 2,594,060 |
| 2023-01-04 | $8.60 | $8.82 | $8.52 | $8.77 | $8.77 | 3,613,220 |
| 2023-01-03 | $8.37 | $8.59 | $8.33 | $8.57 | $8.57 | 3,825,740 |
| 2023-01-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2022-12-30 | $8.18 | $8.39 | $8.18 | $8.37 | $8.37 | 1,782,240 |
| 2022-12-29 | $8.32 | $8.33 | $8.15 | $8.22 | $8.22 | 1,497,840 |
| 2022-12-28 | $8.38 | $8.38 | $8.17 | $8.17 | $8.17 | 2,068,800 |
| 2022-12-27 | $8.30 | $8.45 | $8.25 | $8.38 | $8.38 | 2,192,380 |
| 2022-12-26 | $8.28 | $8.37 | $8.20 | $8.27 | $8.27 | 2,693,260 |
| 2022-12-23 | $8.22 | $8.39 | $8.19 | $8.28 | $8.28 | 1,944,700 |
| 2022-12-22 | $8.37 | $8.45 | $8.23 | $8.28 | $8.28 | 2,534,240 |
| 2022-12-21 | $8.44 | $8.44 | $8.28 | $8.28 | $8.28 | 1,614,460 |
| 2022-12-20 | $8.38 | $8.53 | $8.32 | $8.44 | $8.44 | 2,319,240 |
| 2022-12-19 | $8.53 | $8.66 | $8.32 | $8.36 | $8.36 | 2,399,930 |
| 2022-12-16 | $8.68 | $8.76 | $8.49 | $8.59 | $8.59 | 2,742,460 |
| 2022-12-15 | $8.62 | $8.80 | $8.57 | $8.75 | $8.75 | 1,691,320 |
| 2022-12-14 | $8.76 | $8.84 | $8.55 | $8.59 | $8.59 | 2,322,360 |
| 2022-12-13 | $8.94 | $8.97 | $8.68 | $8.71 | $8.71 | 3,058,350 |
| 2022-12-12 | $8.74 | $9.04 | $8.72 | $8.96 | $8.96 | 3,637,020 |
| 2022-12-09 | $8.87 | $8.94 | $8.72 | $8.79 | $8.79 | 2,436,820 |
| 2022-12-08 | $8.89 | $8.98 | $8.78 | $8.86 | $8.86 | 3,149,700 |
| 2022-12-07 | $9.01 | $9.05 | $8.92 | $8.96 | $8.96 | 1,808,260 |
| 2022-12-06 | $9.06 | $9.25 | $8.90 | $9.02 | $9.02 | 4,018,690 |
| 2022-12-05 | $9.13 | $9.29 | $9.01 | $9.07 | $9.07 | 4,480,740 |
| 2022-12-01 | $9.01 | $9.23 | $8.92 | $9.21 | $9.21 | 5,013,270 |
| 2022-11-30 | $9.03 | $9.03 | $8.83 | $8.96 | $8.96 | 3,086,140 |
| 2022-11-29 | $8.95 | $9.06 | $8.92 | $9.03 | $9.03 | 2,560,620 |
| 2022-11-28 | $8.83 | $9.07 | $8.83 | $8.93 | $8.93 | 4,296,310 |
| 2022-11-25 | $9.19 | $9.33 | $9.00 | $9.03 | $9.03 | 4,153,650 |
| 2022-11-24 | $9.23 | $9.37 | $9.16 | $9.28 | $9.28 | 3,496,940 |
| 2022-11-23 | $9.28 | $9.32 | $9.06 | $9.19 | $9.19 | 4,845,950 |
| 2022-11-22 | $9.37 | $9.75 | $9.23 | $9.28 | $9.28 | 6,709,880 |
| 2022-11-21 | $9.20 | $9.41 | $9.12 | $9.37 | $9.37 | 5,994,100 |
| 2022-11-18 | $9.31 | $9.49 | $9.23 | $9.33 | $9.33 | 6,262,450 |
| 2022-11-17 | $9.15 | $9.33 | $9.06 | $9.33 | $9.33 | 6,278,080 |
| 2022-11-16 | $9.17 | $9.37 | $9.10 | $9.17 | $9.17 | 7,242,260 |
| 2022-11-15 | $9.06 | $9.26 | $8.87 | $9.19 | $9.19 | 8,903,200 |
| 2022-11-14 | $8.79 | $9.12 | $8.71 | $9.08 | $9.08 | 9,603,680 |
| 2022-11-11 | $8.90 | $9.06 | $8.74 | $8.79 | $8.79 | 5,384,930 |
| 2022-11-10 | $8.83 | $8.92 | $8.75 | $8.79 | $8.79 | 3,870,880 |
| 2022-11-09 | $8.98 | $9.00 | $8.80 | $8.89 | $8.89 | 3,684,840 |
| 2022-11-08 | $9.01 | $9.08 | $8.88 | $9.00 | $9.00 | 4,345,980 |
| 2022-11-07 | $9.10 | $9.15 | $8.96 | $9.01 | $9.01 | 6,929,680 |
| 2022-11-04 | $9.14 | $9.26 | $8.97 | $9.09 | $9.09 | 5,803,260 |
| 2022-11-03 | $9.02 | $9.25 | $9.02 | $9.15 | $9.15 | 6,526,990 |
| 2022-11-02 | $9.18 | $9.18 | $8.95 | $9.07 | $9.07 | 8,909,210 |
| 2022-11-01 | $9.00 | $9.17 | $8.75 | $9.17 | $9.17 | 12,908,650 |
| 2022-10-31 | $8.85 | $9.06 | $8.80 | $8.95 | $8.95 | 13,594,240 |
| 2022-10-28 | $8.80 | $9.16 | $8.71 | $8.81 | $8.81 | 21,204,060 |
| 2022-10-27 | $9.13 | $9.38 | $8.83 | $8.90 | $8.90 | 32,411,810 |
| 2022-10-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,813,080 |
| 2022-10-25 | $7.83 | $8.05 | $7.77 | $7.95 | $7.95 | 5,659,080 |
| 2022-10-24 | $8.01 | $8.08 | $7.83 | $7.86 | $7.86 | 4,502,400 |
| 2022-10-21 | $7.80 | $8.03 | $7.75 | $7.94 | $7.94 | 3,736,540 |
| 2022-10-20 | $7.75 | $7.95 | $7.71 | $7.85 | $7.85 | 4,730,590 |
| 2022-10-19 | $7.82 | $8.18 | $7.32 | $7.83 | $7.83 | 8,491,420 |
| 2022-10-18 | $7.81 | $7.89 | $7.74 | $7.81 | $7.81 | 3,127,940 |
| 2022-10-17 | $7.58 | $7.79 | $7.53 | $7.76 | $7.76 | 3,692,070 |
| 2022-10-14 | $7.57 | $7.65 | $7.49 | $7.57 | $7.57 | 3,162,720 |
| 2022-10-13 | $7.34 | $7.61 | $7.33 | $7.52 | $7.52 | 3,876,640 |
| 2022-10-12 | $7.26 | $7.42 | $7.13 | $7.40 | $7.40 | 3,522,290 |
| 2022-10-11 | $7.06 | $7.25 | $6.99 | $7.22 | $7.22 | 3,051,950 |
| 2022-10-10 | $7.23 | $7.26 | $7.05 | $7.08 | $7.08 | 3,497,840 |
| 2022-09-30 | $7.36 | $7.43 | $7.18 | $7.18 | $7.18 | 3,048,360 |
| 2022-09-29 | $7.51 | $7.52 | $7.29 | $7.36 | $7.36 | 2,987,660 |
| 2022-09-28 | $7.67 | $7.67 | $7.36 | $7.36 | $7.36 | 3,216,850 |
| 2022-09-27 | $7.45 | $7.68 | $7.45 | $7.66 | $7.66 | 3,360,590 |
| 2022-09-26 | $7.55 | $7.62 | $7.41 | $7.41 | $7.41 | 3,215,540 |
| 2022-09-23 | $7.76 | $7.81 | $7.52 | $7.60 | $7.60 | 2,764,740 |
| 2022-09-22 | $7.74 | $7.86 | $7.71 | $7.76 | $7.76 | 2,114,300 |
| 2022-09-21 | $7.78 | $7.82 | $7.60 | $7.82 | $7.82 | 2,767,560 |
| 2022-09-20 | $7.68 | $7.86 | $7.67 | $7.80 | $7.80 | 2,832,320 |
| 2022-09-19 | $7.65 | $7.77 | $7.51 | $7.69 | $7.69 | 4,929,710 |
| 2022-09-16 | $7.83 | $7.86 | $7.65 | $7.65 | $7.65 | 3,400,860 |
| 2022-09-15 | $8.19 | $8.26 | $7.72 | $7.81 | $7.81 | 5,553,080 |
| 2022-09-14 | $8.18 | $8.27 | $8.08 | $8.18 | $8.18 | 3,272,500 |
| 2022-09-13 | $8.44 | $8.50 | $8.21 | $8.31 | $8.31 | 3,897,600 |
| 2022-09-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2022-09-09 | $8.68 | $8.69 | $8.35 | $8.43 | $8.43 | 3,742,010 |
| 2022-09-08 | $8.77 | $8.80 | $8.52 | $8.66 | $8.66 | 4,950,380 |
| 2022-09-07 | $8.78 | $8.89 | $8.63 | $8.72 | $8.72 | 5,230,760 |
| 2022-09-06 | $8.62 | $8.87 | $8.54 | $8.83 | $8.83 | 5,770,050 |
| 2022-09-05 | $8.58 | $8.71 | $8.44 | $8.59 | $8.59 | 4,729,500 |
| 2022-09-02 | $8.10 | $8.64 | $8.01 | $8.51 | $8.51 | 8,464,650 |
| 2022-09-01 | $8.07 | $8.16 | $7.95 | $8.03 | $8.03 | 4,932,880 |
| 2022-08-31 | $8.54 | $8.71 | $8.08 | $8.08 | $8.08 | 6,284,040 |
| 2022-08-30 | $8.65 | $8.69 | $8.40 | $8.46 | $8.46 | 5,022,560 |
| 2022-08-29 | $8.28 | $8.70 | $8.10 | $8.65 | $8.65 | 6,859,560 |
| 2022-08-26 | $8.45 | $8.71 | $8.35 | $8.40 | $8.40 | 7,166,980 |
| 2022-08-25 | $8.75 | $8.79 | $8.15 | $8.42 | $8.42 | 9,234,890 |
| 2022-08-24 | $9.31 | $9.31 | $8.60 | $8.69 | $8.69 | 11,597,940 |
| 2022-08-23 | $9.04 | $9.38 | $8.93 | $9.26 | $9.26 | 11,044,930 |
| 2022-08-22 | $8.84 | $9.09 | $8.81 | $9.04 | $9.04 | 7,962,200 |
| 2022-08-19 | $9.20 | $9.26 | $8.94 | $8.97 | $8.97 | 12,689,120 |
| 2022-08-18 | $8.73 | $9.63 | $8.68 | $9.24 | $9.24 | 25,098,190 |
| 2022-08-17 | $8.62 | $8.76 | $8.61 | $8.75 | $8.75 | 5,189,850 |
| 2022-08-16 | $8.65 | $8.80 | $8.61 | $8.65 | $8.65 | 5,597,480 |
| 2022-08-15 | $8.62 | $8.69 | $8.53 | $8.65 | $8.65 | 5,341,620 |
| 2022-08-12 | $8.88 | $8.88 | $8.62 | $8.63 | $8.63 | 6,849,720 |
| 2022-08-11 | $8.73 | $9.07 | $8.63 | $8.82 | $8.82 | 9,709,440 |
| 2022-08-10 | $8.69 | $8.73 | $8.58 | $8.67 | $8.67 | 7,202,300 |
| 2022-08-09 | $8.76 | $8.81 | $8.55 | $8.80 | $8.80 | 8,356,420 |
| 2022-08-08 | $8.62 | $8.90 | $8.45 | $8.70 | $8.70 | 12,107,660 |
| 2022-08-05 | $8.41 | $8.95 | $8.34 | $8.65 | $8.65 | 17,542,640 |
| 2022-08-04 | $8.16 | $8.45 | $8.16 | $8.31 | $8.31 | 8,054,340 |
| 2022-08-03 | $8.26 | $8.49 | $8.10 | $8.14 | $8.14 | 8,202,710 |
| 2022-08-02 | $8.59 | $8.64 | $8.06 | $8.18 | $8.18 | 12,874,560 |
| 2022-08-01 | $8.90 | $8.94 | $8.51 | $8.72 | $8.72 | 9,634,950 |
| 2022-07-29 | $8.87 | $9.13 | $8.84 | $8.90 | $8.90 | 10,704,240 |
| 2022-07-28 | $9.02 | $9.10 | $8.81 | $8.87 | $8.87 | 14,276,160 |
| 2022-07-27 | $8.94 | $9.16 | $8.84 | $9.11 | $9.11 | 13,966,380 |
| 2022-07-26 | $9.43 | $9.58 | $8.79 | $9.07 | $9.07 | 24,792,260 |
| 2022-07-25 | $9.71 | $9.93 | $9.20 | $9.39 | $9.39 | 27,140,550 |
| 2022-07-22 | $9.43 | $10.40 | $9.37 | $10.02 | $10.02 | 36,545,220 |
| 2022-07-21 | $9.40 | $10.13 | $9.22 | $9.46 | $9.46 | 38,498,090 |
| 2022-07-20 | $9.60 | $10.56 | $9.60 | $9.65 | $9.65 | 55,976,320 |
| 2022-07-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 6,613,780 |
| 2022-07-18 | $8.30 | $8.73 | $8.00 | $8.73 | $8.73 | 15,970,740 |
| 2022-07-15 | $7.70 | $8.06 | $7.66 | $7.94 | $7.94 | 11,786,160 |
| 2022-07-14 | $7.55 | $7.77 | $7.54 | $7.65 | $7.65 | 6,451,460 |
| 2022-07-13 | $7.55 | $7.82 | $7.53 | $7.68 | $7.61 | 8,764,270 |
| 2022-07-12 | $7.87 | $7.95 | $7.56 | $7.63 | $7.56 | 14,259,820 |
| 2022-07-11 | $7.51 | $8.25 | $7.51 | $7.91 | $7.84 | 21,883,680 |
| 2022-07-08 | $7.40 | $7.82 | $7.34 | $7.50 | $7.43 | 7,900,350 |
| 2022-07-07 | $7.04 | $7.54 | $7.00 | $7.39 | $7.32 | 8,564,860 |
| 2022-07-06 | $7.11 | $7.16 | $6.96 | $7.02 | $6.96 | 2,064,160 |
| 2022-07-05 | $7.16 | $7.26 | $7.01 | $7.12 | $7.06 | 2,907,840 |
| 2022-07-04 | $7.22 | $7.22 | $7.07 | $7.19 | $7.12 | 2,539,990 |
| 2022-07-01 | $7.32 | $7.34 | $7.20 | $7.22 | $7.15 | 2,278,050 |
| 2022-06-30 | $7.29 | $7.39 | $7.26 | $7.28 | $7.21 | 2,647,600 |
| 2022-06-29 | $7.42 | $7.46 | $7.27 | $7.27 | $7.20 | 4,565,800 |
| 2022-06-28 | $7.30 | $7.44 | $7.23 | $7.42 | $7.35 | 4,858,720 |
| 2022-06-27 | $7.20 | $7.35 | $7.14 | $7.31 | $7.24 | 4,024,500 |
| 2022-06-24 | $7.27 | $7.28 | $7.15 | $7.21 | $7.14 | 3,525,680 |
| 2022-06-23 | $7.00 | $7.24 | $7.00 | $7.24 | $7.17 | 4,182,540 |
| 2022-06-22 | $7.30 | $7.30 | $7.01 | $7.03 | $6.97 | 3,294,160 |
| 2022-06-21 | $7.16 | $7.22 | $7.08 | $7.21 | $7.14 | 3,729,800 |
| 2022-06-20 | $7.01 | $7.21 | $7.01 | $7.15 | $7.09 | 3,984,150 |
| 2022-06-17 | $7.02 | $7.08 | $6.89 | $7.02 | $6.96 | 3,374,320 |
| 2022-06-16 | $7.01 | $7.13 | $6.95 | $7.05 | $6.99 | 3,648,380 |
| 2022-06-15 | $6.93 | $7.05 | $6.92 | $6.95 | $6.89 | 2,814,180 |
| 2022-06-14 | $6.93 | $6.96 | $6.73 | $6.95 | $6.89 | 3,672,700 |
| 2022-06-13 | $7.02 | $7.10 | $6.92 | $6.97 | $6.91 | 3,931,020 |
| 2022-06-10 | $6.93 | $7.13 | $6.91 | $7.07 | $7.01 | 3,520,520 |
| 2022-06-09 | $7.10 | $7.13 | $6.90 | $6.93 | $6.87 | 3,208,640 |
| 2022-06-08 | $7.21 | $7.21 | $6.92 | $7.07 | $7.01 | 4,705,490 |
| 2022-06-07 | $7.41 | $7.44 | $7.10 | $7.14 | $7.08 | 5,681,880 |
| 2022-06-06 | $7.02 | $7.32 | $7.01 | $7.30 | $7.23 | 7,231,430 |
| 2022-06-02 | $6.99 | $7.04 | $6.90 | $7.00 | $6.94 | 3,845,460 |
| 2022-06-01 | $6.87 | $7.05 | $6.85 | $6.98 | $6.92 | 6,176,760 |
| 2022-05-31 | $6.85 | $6.93 | $6.79 | $6.88 | $6.82 | 4,609,340 |
| 2022-05-30 | $6.80 | $6.86 | $6.70 | $6.85 | $6.79 | 3,832,050 |
| 2022-05-27 | $6.81 | $6.85 | $6.62 | $6.73 | $6.67 | 4,366,580 |
| 2022-05-26 | $6.72 | $6.83 | $6.56 | $6.80 | $6.74 | 4,806,710 |
| 2022-05-25 | $6.51 | $6.76 | $6.50 | $6.69 | $6.63 | 3,969,580 |
| 2022-05-24 | $6.87 | $6.93 | $6.46 | $6.46 | $6.40 | 5,168,760 |
| 2022-05-23 | $6.83 | $6.87 | $6.78 | $6.86 | $6.80 | 2,628,780 |
| 2022-05-20 | $6.66 | $6.85 | $6.65 | $6.83 | $6.77 | 4,199,490 |
| 2022-05-19 | $6.59 | $6.70 | $6.50 | $6.67 | $6.61 | 3,675,760 |
| 2022-05-18 | $6.68 | $6.78 | $6.63 | $6.71 | $6.65 | 3,739,020 |
| 2022-05-17 | $6.85 | $6.94 | $6.62 | $6.68 | $6.62 | 6,859,980 |
| 2022-05-16 | $7.07 | $7.10 | $6.88 | $6.90 | $6.84 | 4,937,080 |
| 2022-05-13 | $7.08 | $7.24 | $6.88 | $7.04 | $6.98 | 7,607,500 |
| 2022-05-12 | $6.88 | $7.11 | $6.80 | $7.09 | $7.03 | 9,161,400 |
| 2022-05-11 | $7.10 | $7.32 | $6.91 | $6.91 | $6.85 | 15,039,430 |
| 2022-05-10 | $6.96 | $7.17 | $6.88 | $7.07 | $7.01 | 10,553,430 |
| 2022-05-09 | $6.75 | $7.29 | $6.74 | $7.08 | $7.02 | 14,981,050 |
| 2022-05-06 | $6.92 | $7.03 | $6.72 | $6.83 | $6.77 | 15,076,740 |
| 2022-05-05 | $6.70 | $7.25 | $6.61 | $7.15 | $7.09 | 22,959,970 |
| 2022-05-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.79 | 0 |
| 2022-05-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.79 | 0 |
| 2022-04-29 | $6.64 | $7.29 | $6.64 | $6.85 | $6.79 | 24,309,820 |
| 2022-04-28 | $7.32 | $7.73 | $7.00 | $7.38 | $7.31 | 30,294,820 |
| 2022-04-27 | $6.44 | $7.03 | $6.39 | $7.03 | $6.97 | 18,976,380 |
| 2022-04-26 | $5.99 | $6.39 | $5.99 | $6.39 | $6.33 | 3,983,520 |
| 2022-04-25 | $6.32 | $6.32 | $5.77 | $5.81 | $5.76 | 2,994,220 |
| 2022-04-22 | $6.39 | $6.42 | $6.28 | $6.32 | $6.26 | 1,483,890 |
| 2022-04-21 | $6.63 | $6.67 | $6.38 | $6.39 | $6.33 | 1,808,260 |
| 2022-04-20 | $6.72 | $6.78 | $6.60 | $6.67 | $6.61 | 1,756,600 |
| 2022-04-19 | $6.68 | $6.79 | $6.68 | $6.70 | $6.64 | 1,485,420 |
| 2022-04-18 | $6.51 | $6.70 | $5.88 | $6.70 | $6.64 | 2,028,540 |
| 2022-04-15 | $6.74 | $6.75 | $6.52 | $6.53 | $6.47 | 2,151,560 |
| 2022-04-14 | $6.73 | $6.80 | $6.70 | $6.75 | $6.69 | 1,252,480 |
| 2022-04-13 | $6.82 | $6.82 | $6.68 | $6.68 | $6.62 | 1,416,260 |
| 2022-04-12 | $6.66 | $6.84 | $6.59 | $6.81 | $6.75 | 1,919,090 |
| 2022-04-11 | $6.82 | $6.88 | $6.62 | $6.69 | $6.63 | 2,347,810 |
| 2022-04-08 | $6.96 | $6.96 | $6.74 | $6.83 | $6.77 | 1,749,440 |
| 2022-04-07 | $7.07 | $7.09 | $6.93 | $6.95 | $6.89 | 2,075,920 |
| 2022-04-06 | $6.95 | $7.09 | $6.95 | $7.06 | $7.00 | 1,913,480 |
| 2022-04-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 0 |
| 2022-04-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 0 |
| 2022-04-01 | $7.05 | $7.09 | $6.94 | $6.99 | $6.93 | 1,439,900 |
| 2022-03-31 | $7.01 | $7.11 | $6.98 | $7.06 | $7.00 | 1,566,880 |
| 2022-03-30 | $6.99 | $7.03 | $6.92 | $7.02 | $6.96 | 1,935,400 |
| 2022-03-29 | $7.07 | $7.11 | $6.88 | $6.93 | $6.87 | 1,445,680 |
| 2022-03-28 | $7.02 | $7.15 | $6.91 | $7.07 | $7.01 | 1,923,920 |
| 2022-03-25 | $7.05 | $7.14 | $7.00 | $7.07 | $7.01 | 1,847,020 |
| 2022-03-24 | $7.19 | $7.23 | $7.03 | $7.04 | $6.98 | 2,282,500 |
| 2022-03-23 | $7.13 | $7.28 | $7.11 | $7.20 | $7.13 | 2,868,500 |
| 2022-03-22 | $7.11 | $7.20 | $7.06 | $7.12 | $7.06 | 1,944,800 |
| 2022-03-21 | $7.23 | $7.26 | $7.03 | $7.14 | $7.08 | 3,274,390 |
| 2022-03-18 | $7.16 | $7.22 | $7.09 | $7.22 | $7.15 | 2,066,800 |
| 2022-03-17 | $7.15 | $7.25 | $7.12 | $7.18 | $7.11 | 3,045,280 |
| 2022-03-16 | $6.85 | $7.13 | $6.69 | $7.12 | $7.06 | 4,572,780 |
| 2022-03-15 | $7.23 | $7.23 | $6.79 | $6.79 | $6.73 | 3,701,680 |
| 2022-03-14 | $7.54 | $7.54 | $7.23 | $7.23 | $7.16 | 2,878,840 |
| 2022-03-11 | $7.54 | $7.61 | $7.31 | $7.55 | $7.48 | 2,963,300 |
| 2022-03-10 | $7.70 | $7.73 | $7.59 | $7.63 | $7.56 | 2,898,500 |
| 2022-03-09 | $7.60 | $7.65 | $7.19 | $7.53 | $7.46 | 3,944,260 |
| 2022-03-08 | $7.68 | $7.75 | $7.45 | $7.53 | $7.46 | 2,850,150 |
| 2022-03-07 | $7.74 | $7.87 | $7.60 | $7.67 | $7.60 | 2,568,470 |
| 2022-03-04 | $7.95 | $7.99 | $7.78 | $7.81 | $7.74 | 2,436,580 |
| 2022-03-03 | $8.06 | $8.14 | $7.97 | $8.02 | $7.95 | 1,855,080 |
| 2022-03-02 | $8.04 | $8.08 | $7.94 | $8.07 | $8.00 | 2,267,960 |
| 2022-03-01 | $7.89 | $8.15 | $7.88 | $8.06 | $7.99 | 3,237,690 |
| 2022-02-28 | $7.89 | $7.97 | $7.81 | $7.90 | $7.83 | 2,355,160 |
| 2022-02-25 | $7.85 | $7.98 | $7.81 | $7.93 | $7.86 | 2,921,860 |
| 2022-02-24 | $7.97 | $8.08 | $7.68 | $7.78 | $7.71 | 4,055,070 |
| 2022-02-23 | $7.96 | $7.98 | $7.84 | $7.95 | $7.88 | 1,993,110 |
| 2022-02-22 | $7.95 | $7.98 | $7.80 | $7.89 | $7.82 | 3,059,580 |
| 2022-02-21 | $7.90 | $8.03 | $7.89 | $8.02 | $7.95 | 2,838,510 |
| 2022-02-18 | $7.79 | $7.90 | $7.75 | $7.90 | $7.83 | 1,528,570 |
| 2022-02-17 | $7.82 | $7.94 | $7.72 | $7.82 | $7.75 | 2,457,480 |
| 2022-02-16 | $7.71 | $7.83 | $7.71 | $7.79 | $7.72 | 1,915,510 |
| 2022-02-15 | $7.74 | $7.84 | $7.63 | $7.69 | $7.62 | 1,912,440 |
| 2022-02-14 | $7.64 | $7.76 | $7.51 | $7.75 | $7.68 | 1,957,580 |
| 2022-02-11 | $7.82 | $7.86 | $7.60 | $7.66 | $7.59 | 2,364,000 |
| 2022-02-10 | $7.87 | $7.89 | $7.79 | $7.85 | $7.78 | 1,880,300 |
| 2022-02-09 | $7.60 | $7.92 | $7.54 | $7.87 | $7.80 | 4,133,500 |
| 2022-02-08 | $7.51 | $7.58 | $7.45 | $7.57 | $7.50 | 2,303,100 |
| 2022-02-07 | $7.48 | $7.54 | $7.41 | $7.48 | $7.41 | 2,117,580 |
| 2022-02-04 | $7.33 | $7.33 | $7.33 | $7.33 | $7.26 | 0 |
| 2022-02-03 | $7.33 | $7.33 | $7.33 | $7.33 | $7.26 | 0 |
| 2022-02-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.26 | 0 |
| 2022-02-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.26 | 0 |
| 2022-01-28 | $7.33 | $7.40 | $7.21 | $7.33 | $7.26 | 2,213,440 |
| 2022-01-27 | $7.55 | $7.55 | $7.27 | $7.27 | $7.20 | 2,593,940 |
| 2022-01-26 | $7.50 | $7.57 | $7.40 | $7.52 | $7.45 | 2,335,520 |
| 2022-01-25 | $7.85 | $7.94 | $7.51 | $7.52 | $7.45 | 3,599,240 |
| 2022-01-24 | $7.95 | $7.98 | $7.81 | $7.91 | $7.84 | 2,115,300 |
| 2022-01-21 | $7.92 | $8.00 | $7.81 | $7.94 | $7.87 | 2,525,660 |
| 2022-01-20 | $8.25 | $8.25 | $7.88 | $7.92 | $7.85 | 4,332,850 |
| 2022-01-19 | $8.20 | $8.35 | $8.15 | $8.24 | $8.17 | 2,535,700 |
| 2022-01-18 | $8.49 | $8.50 | $8.19 | $8.21 | $8.14 | 3,635,030 |
| 2022-01-17 | $8.21 | $8.54 | $8.20 | $8.45 | $8.37 | 4,274,540 |
| 2022-01-14 | $8.27 | $8.36 | $8.13 | $8.18 | $8.11 | 3,559,640 |
| 2022-01-13 | $8.38 | $8.44 | $8.27 | $8.28 | $8.20 | 3,689,980 |
| 2022-01-12 | $8.42 | $8.46 | $8.30 | $8.39 | $8.31 | 3,897,730 |
| 2022-01-11 | $8.22 | $8.51 | $8.22 | $8.33 | $8.25 | 3,990,520 |
| 2022-01-10 | $8.21 | $8.37 | $8.07 | $8.31 | $8.23 | 5,264,520 |
| 2022-01-07 | $8.62 | $8.76 | $8.28 | $8.28 | $8.20 | 6,666,500 |
| 2022-01-06 | $8.52 | $8.68 | $8.51 | $8.59 | $8.51 | 4,273,150 |
| 2022-01-05 | $8.58 | $8.77 | $8.46 | $8.59 | $8.51 | 5,835,850 |
| 2022-01-04 | $8.48 | $8.71 | $8.46 | $8.63 | $8.55 | 5,546,980 |
| 2022-01-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.43 | 0 |
| 2021-12-31 | $8.66 | $8.67 | $8.50 | $8.51 | $8.43 | 5,142,940 |
| 2021-12-30 | $8.57 | $8.73 | $8.53 | $8.57 | $8.49 | 6,296,360 |
| 2021-12-29 | $8.61 | $8.81 | $8.49 | $8.58 | $8.50 | 5,739,330 |
| 2021-12-28 | $8.95 | $8.96 | $8.61 | $8.68 | $8.60 | 9,366,570 |
| 2021-12-27 | $9.01 | $9.33 | $8.75 | $8.82 | $8.74 | 16,136,420 |
| 2021-12-24 | $9.50 | $9.80 | $9.05 | $9.39 | $9.30 | 23,835,520 |
| 2021-12-23 | $8.80 | $9.53 | $8.67 | $9.53 | $9.44 | 20,142,370 |
| 2021-12-22 | $8.60 | $9.52 | $8.42 | $8.66 | $8.58 | 19,591,010 |
| 2021-12-21 | $8.80 | $9.15 | $8.30 | $8.73 | $8.65 | 27,384,380 |
| 2021-12-20 | $8.07 | $8.67 | $8.07 | $8.67 | $8.59 | 20,101,000 |
| 2021-12-17 | $7.75 | $8.29 | $7.74 | $7.88 | $7.81 | 7,887,820 |
| 2021-12-16 | $7.86 | $7.91 | $7.67 | $7.81 | $7.74 | 4,096,760 |
| 2021-12-15 | $7.49 | $7.82 | $7.47 | $7.79 | $7.72 | 5,251,610 |
| 2021-12-14 | $7.44 | $7.54 | $7.43 | $7.50 | $7.43 | 1,720,460 |
| 2021-12-13 | $7.50 | $7.56 | $7.43 | $7.45 | $7.38 | 1,743,820 |
| 2021-12-07 | $7.68 | $7.75 | $7.44 | $7.53 | $7.46 | 2,518,960 |
| 2021-12-06 | $7.87 | $7.92 | $7.65 | $7.68 | $7.61 | 2,835,830 |
| 2021-12-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.77 | 2,559,240 |
| 2021-12-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.75 | 4,344,770 |
| 2021-12-01 | $7.88 | $8.26 | $7.87 | $7.96 | $7.89 | 7,043,440 |
| 2021-11-30 | $8.18 | $8.43 | $7.78 | $7.90 | $7.83 | 8,745,560 |
| 2021-11-29 | $7.62 | $8.30 | $7.54 | $8.07 | $8.00 | 8,935,560 |
| 2021-11-26 | $7.72 | $7.79 | $7.54 | $7.62 | $7.55 | 2,568,760 |
| 2021-11-25 | $7.70 | $7.93 | $7.68 | $7.74 | $7.67 | 2,686,220 |
| 2021-11-24 | $7.73 | $7.73 | $7.60 | $7.68 | $7.61 | 1,895,000 |
| 2021-11-23 | $7.55 | $7.75 | $7.54 | $7.72 | $7.65 | 2,429,910 |
| 2021-11-22 | $7.53 | $7.59 | $7.45 | $7.55 | $7.48 | 1,567,190 |
| 2021-11-19 | $7.36 | $7.47 | $7.36 | $7.45 | $7.38 | 1,160,500 |
| 2021-11-18 | $7.41 | $7.46 | $7.35 | $7.35 | $7.28 | 1,607,280 |
| 2021-11-17 | $7.23 | $7.44 | $7.21 | $7.41 | $7.34 | 2,158,360 |
| 2021-11-16 | $7.30 | $7.32 | $7.19 | $7.20 | $7.13 | 1,455,440 |
| 2021-11-15 | $7.11 | $7.32 | $7.08 | $7.29 | $7.22 | 1,849,320 |
| 2021-11-12 | $7.08 | $7.14 | $7.03 | $7.11 | $7.05 | 827,360 |
| 2021-11-11 | $6.99 | $7.09 | $6.97 | $7.08 | $7.02 | 884,940 |
| 2021-11-10 | $6.94 | $7.01 | $6.90 | $7.00 | $6.94 | 972,880 |
| 2021-11-09 | $7.01 | $7.02 | $6.93 | $6.99 | $6.93 | 609,940 |
| 2021-11-08 | $6.87 | $6.99 | $6.87 | $6.95 | $6.89 | 1,022,280 |
| 2021-11-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.80 | 1,093,140 |
| 2021-11-04 | $6.87 | $6.88 | $6.76 | $6.86 | $6.80 | 764,540 |
| 2021-11-03 | $6.76 | $6.83 | $6.71 | $6.82 | $6.76 | 875,280 |
| 2021-11-02 | $6.94 | $6.94 | $6.73 | $6.76 | $6.70 | 1,016,540 |
| 2021-11-01 | $6.90 | $6.95 | $6.78 | $6.89 | $6.83 | 781,320 |
| 2021-10-29 | $6.76 | $6.96 | $6.63 | $6.89 | $6.83 | 1,501,170 |
| 2021-10-28 | $6.87 | $6.94 | $6.74 | $6.75 | $6.69 | 1,067,740 |
| 2021-10-27 | $7.15 | $7.17 | $6.83 | $6.88 | $6.82 | 2,170,350 |
| 2021-10-26 | $7.17 | $7.22 | $7.12 | $7.14 | $7.08 | 932,370 |
| 2021-10-25 | $7.28 | $7.28 | $7.15 | $7.18 | $7.11 | 1,007,730 |
| 2021-10-22 | $7.31 | $7.35 | $7.23 | $7.27 | $7.20 | 1,001,380 |
| 2021-10-21 | $7.41 | $7.46 | $7.27 | $7.29 | $7.22 | 1,566,580 |
| 2021-10-20 | $7.41 | $7.43 | $7.38 | $7.39 | $7.32 | 1,080,170 |
| 2021-10-19 | $7.45 | $7.45 | $7.38 | $7.40 | $7.33 | 776,320 |
| 2021-10-18 | $7.35 | $7.46 | $7.35 | $7.44 | $7.37 | 912,080 |
| 2021-10-15 | $7.48 | $7.50 | $7.36 | $7.36 | $7.29 | 935,070 |
| 2021-10-14 | $7.41 | $7.55 | $7.39 | $7.49 | $7.42 | 1,158,980 |
| 2021-10-13 | $7.39 | $7.47 | $7.35 | $7.43 | $7.36 | 1,138,490 |
| 2021-10-12 | $7.55 | $7.56 | $7.37 | $7.44 | $7.37 | 1,247,380 |
| 2021-10-11 | $7.50 | $7.56 | $7.47 | $7.52 | $7.45 | 1,242,140 |
| 2021-10-08 | $7.40 | $7.53 | $7.39 | $7.51 | $7.44 | 1,320,360 |
| 2021-10-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.31 | 0 |
| 2021-10-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.31 | 0 |
| 2021-09-30 | $7.27 | $7.44 | $7.27 | $7.38 | $7.31 | 1,371,650 |
| 2021-09-29 | $7.29 | $7.29 | $7.21 | $7.22 | $7.15 | 1,457,460 |
| 2021-09-28 | $7.25 | $7.41 | $7.25 | $7.31 | $7.24 | 1,302,700 |
| 2021-09-27 | $7.45 | $7.54 | $7.23 | $7.29 | $7.22 | 1,587,960 |
| 2021-09-24 | $7.69 | $7.69 | $7.45 | $7.47 | $7.40 | 1,910,800 |
| 2021-09-23 | $7.58 | $7.74 | $7.55 | $7.71 | $7.64 | 2,870,160 |
| 2021-09-22 | $7.46 | $7.60 | $7.36 | $7.54 | $7.47 | 1,280,810 |
| 2021-09-21 | $7.46 | $7.46 | $7.46 | $7.46 | $7.39 | 0 |
| 2021-09-20 | $7.46 | $7.46 | $7.46 | $7.46 | $7.39 | 0 |
| 2021-09-17 | $7.47 | $7.55 | $7.36 | $7.46 | $7.39 | 1,402,310 |
| 2021-09-16 | $7.60 | $7.64 | $7.46 | $7.47 | $7.40 | 1,690,780 |
| 2021-09-15 | $7.53 | $7.60 | $7.48 | $7.58 | $7.51 | 1,282,300 |
| 2021-09-14 | $7.71 | $7.76 | $7.53 | $7.53 | $7.46 | 1,749,660 |
| 2021-09-13 | $7.69 | $7.75 | $7.62 | $7.71 | $7.64 | 1,272,780 |
| 2021-09-10 | $7.76 | $7.85 | $7.66 | $7.70 | $7.63 | 1,928,120 |
| 2021-09-09 | $7.80 | $7.88 | $7.70 | $7.80 | $7.73 | 2,218,130 |
| 2021-09-08 | $7.66 | $7.91 | $7.61 | $7.84 | $7.77 | 3,661,370 |
| 2021-09-07 | $7.69 | $7.71 | $7.60 | $7.67 | $7.60 | 2,402,990 |
| 2021-09-06 | $7.60 | $7.61 | $7.51 | $7.57 | $7.50 | 1,331,980 |
| 2021-09-03 | $7.48 | $7.56 | $7.47 | $7.54 | $7.47 | 1,825,640 |
| 2021-09-02 | $7.51 | $7.51 | $7.40 | $7.48 | $7.41 | 1,437,370 |
| 2021-09-01 | $7.41 | $7.51 | $7.37 | $7.47 | $7.40 | 1,369,680 |
| 2021-08-31 | $7.57 | $7.57 | $7.33 | $7.41 | $7.34 | 2,136,620 |
| 2021-08-30 | $7.60 | $7.67 | $7.53 | $7.58 | $7.51 | 1,368,500 |
| 2021-08-27 | $7.59 | $7.60 | $7.47 | $7.58 | $7.51 | 2,302,100 |
| 2021-08-26 | $7.86 | $7.92 | $7.53 | $7.58 | $7.51 | 7,565,540 |
| 2021-08-25 | $8.13 | $8.21 | $8.10 | $8.19 | $8.12 | 2,899,160 |
| 2021-08-24 | $8.35 | $8.35 | $8.14 | $8.18 | $8.11 | 3,946,170 |
| 2021-08-23 | $8.19 | $8.40 | $8.19 | $8.32 | $8.24 | 5,156,560 |
| 2021-08-20 | $8.13 | $8.27 | $8.01 | $8.26 | $8.19 | 4,247,840 |
| 2021-08-19 | $8.00 | $8.22 | $8.00 | $8.18 | $8.11 | 3,798,200 |
| 2021-08-18 | $7.99 | $8.18 | $7.95 | $8.05 | $7.98 | 3,799,620 |
| 2021-08-17 | $8.05 | $8.56 | $7.93 | $8.11 | $8.04 | 8,192,870 |
| 2021-08-16 | $8.05 | $8.13 | $8.01 | $8.05 | $7.98 | 2,658,990 |
| 2021-08-13 | $8.21 | $8.22 | $7.91 | $8.03 | $7.96 | 4,333,270 |
| 2021-08-12 | $8.34 | $8.37 | $8.16 | $8.22 | $8.15 | 4,007,690 |
| 2021-08-11 | $8.14 | $8.40 | $8.08 | $8.26 | $8.19 | 4,456,490 |
| 2021-08-10 | $8.18 | $8.26 | $8.08 | $8.16 | $8.09 | 2,857,520 |
| 2021-08-09 | $8.13 | $8.29 | $8.10 | $8.18 | $8.11 | 3,763,860 |
| 2021-08-06 | $7.98 | $8.30 | $7.85 | $8.28 | $8.20 | 6,969,510 |
| 2021-08-05 | $7.81 | $8.09 | $7.72 | $8.04 | $7.97 | 4,615,280 |
| 2021-08-04 | $7.83 | $7.93 | $7.80 | $7.89 | $7.82 | 3,305,280 |
| 2021-08-03 | $8.08 | $8.16 | $7.90 | $7.94 | $7.87 | 6,521,460 |
| 2021-08-02 | $7.87 | $8.60 | $7.87 | $8.20 | $8.13 | 9,064,080 |
| 2021-07-30 | $7.76 | $7.90 | $7.64 | $7.85 | $7.78 | 4,270,010 |
| 2021-07-29 | $7.68 | $7.84 | $7.53 | $7.76 | $7.69 | 5,000,310 |
| 2021-07-28 | $7.41 | $7.60 | $7.23 | $7.59 | $7.52 | 3,743,810 |
| 2021-07-27 | $7.39 | $7.57 | $7.39 | $7.43 | $7.36 | 2,708,350 |
| 2021-07-26 | $7.44 | $7.69 | $7.36 | $7.43 | $7.36 | 2,102,720 |
| 2021-07-23 | $7.44 | $7.49 | $7.32 | $7.49 | $7.42 | 1,537,650 |
| 2021-07-22 | $7.41 | $7.49 | $7.41 | $7.44 | $7.37 | 806,080 |
| 2021-07-21 | $7.49 | $7.53 | $7.42 | $7.43 | $7.36 | 1,334,500 |
| 2021-07-20 | $7.23 | $7.59 | $7.22 | $7.49 | $7.42 | 3,186,950 |
| 2021-07-19 | $7.23 | $7.25 | $7.10 | $7.25 | $7.18 | 1,244,840 |
| 2021-07-16 | $7.30 | $7.32 | $7.23 | $7.24 | $7.17 | 1,053,900 |
| 2021-07-15 | $7.45 | $7.45 | $7.21 | $7.28 | $7.21 | 1,820,060 |
| 2021-07-14 | $7.45 | $7.59 | $7.43 | $7.43 | $7.36 | 1,233,820 |
| 2021-07-13 | $7.51 | $7.52 | $7.40 | $7.47 | $7.40 | 1,568,740 |
| 2021-07-12 | $7.37 | $7.54 | $7.35 | $7.49 | $7.42 | 1,608,520 |
| 2021-07-08 | $7.48 | $7.58 | $7.48 | $7.53 | $7.37 | 1,650,370 |
| 2021-07-07 | $7.45 | $7.50 | $7.43 | $7.48 | $7.32 | 659,220 |
| 2021-07-06 | $7.45 | $7.51 | $7.42 | $7.50 | $7.34 | 990,760 |
| 2021-07-05 | $7.34 | $7.49 | $7.33 | $7.45 | $7.29 | 1,125,990 |
| 2021-07-02 | $7.41 | $7.46 | $7.28 | $7.31 | $7.16 | 1,304,860 |
| 2021-07-01 | $7.55 | $7.59 | $7.36 | $7.37 | $7.22 | 1,614,600 |
| 2021-06-30 | $7.50 | $7.58 | $7.48 | $7.56 | $7.40 | 1,016,510 |
| 2021-06-29 | $7.56 | $7.64 | $7.51 | $7.51 | $7.35 | 1,252,340 |
| 2021-06-28 | $7.59 | $7.60 | $7.54 | $7.59 | $7.43 | 1,470,650 |
| 2021-06-25 | $7.66 | $7.73 | $7.58 | $7.61 | $7.45 | 1,751,940 |
| 2021-06-24 | $7.71 | $7.81 | $7.66 | $7.69 | $7.53 | 1,319,240 |
| 2021-06-23 | $7.79 | $7.79 | $7.66 | $7.76 | $7.60 | 1,468,140 |
| 2021-06-22 | $7.85 | $7.86 | $7.74 | $7.77 | $7.61 | 1,388,510 |
| 2021-06-21 | $7.81 | $7.88 | $7.78 | $7.83 | $7.67 | 1,285,760 |
| 2021-06-18 | $7.72 | $7.87 | $7.70 | $7.83 | $7.67 | 1,996,600 |
| 2021-06-17 | $7.67 | $7.74 | $7.61 | $7.70 | $7.54 | 1,494,640 |
| 2021-06-16 | $7.66 | $7.77 | $7.63 | $7.67 | $7.51 | 1,632,810 |
| 2021-06-15 | $7.71 | $7.76 | $7.62 | $7.69 | $7.53 | 1,670,360 |
| 2021-06-14 | $7.66 | $7.66 | $7.66 | $7.66 | $7.50 | 0 |
| 2021-06-11 | $7.82 | $7.85 | $7.65 | $7.66 | $7.50 | 2,420,420 |
| 2021-06-10 | $7.72 | $7.85 | $7.63 | $7.82 | $7.66 | 2,026,810 |
| 2021-06-09 | $7.70 | $7.89 | $7.68 | $7.71 | $7.55 | 2,894,710 |
| 2021-06-08 | $7.64 | $7.66 | $7.52 | $7.62 | $7.46 | 1,459,770 |
| 2021-06-07 | $7.48 | $7.61 | $7.43 | $7.60 | $7.44 | 1,738,370 |
| 2021-06-04 | $7.48 | $7.51 | $7.43 | $7.45 | $7.29 | 1,286,800 |
| 2021-06-03 | $7.56 | $7.60 | $7.46 | $7.48 | $7.32 | 2,371,650 |
| 2021-06-02 | $7.46 | $7.48 | $7.37 | $7.44 | $7.29 | 1,165,180 |
| 2021-06-01 | $7.42 | $7.48 | $7.35 | $7.47 | $7.31 | 1,687,460 |
| 2021-05-31 | $7.36 | $7.42 | $7.32 | $7.39 | $7.24 | 1,214,640 |
| 2021-05-28 | $7.49 | $7.56 | $7.35 | $7.37 | $7.22 | 1,431,740 |
| 2021-05-27 | $7.40 | $7.52 | $7.36 | $7.45 | $7.29 | 1,906,200 |
| 2021-05-26 | $7.39 | $7.43 | $7.34 | $7.39 | $7.24 | 1,296,960 |
| 2021-05-25 | $7.38 | $7.41 | $7.31 | $7.40 | $7.25 | 1,176,820 |
| 2021-05-24 | $7.33 | $7.40 | $7.27 | $7.40 | $7.25 | 998,050 |
| 2021-05-21 | $7.29 | $7.37 | $7.25 | $7.30 | $7.15 | 772,230 |
| 2021-05-20 | $7.30 | $7.30 | $7.23 | $7.28 | $7.13 | 832,790 |
| 2021-05-19 | $7.33 | $7.34 | $7.26 | $7.27 | $7.12 | 1,102,340 |
| 2021-05-18 | $7.31 | $7.34 | $7.23 | $7.33 | $7.18 | 1,119,990 |
| 2021-05-17 | $7.36 | $7.42 | $7.28 | $7.28 | $7.13 | 1,450,100 |
| 2021-05-14 | $7.33 | $7.42 | $7.33 | $7.41 | $7.26 | 1,938,980 |
| 2021-05-13 | $7.40 | $7.47 | $7.35 | $7.35 | $7.20 | 1,404,090 |
| 2021-05-12 | $7.37 | $7.45 | $7.31 | $7.41 | $7.26 | 1,112,880 |
| 2021-05-11 | $7.32 | $7.40 | $7.28 | $7.39 | $7.24 | 1,184,230 |
| 2021-05-10 | $7.31 | $7.34 | $7.20 | $7.32 | $7.17 | 1,841,440 |
| 2021-05-07 | $7.43 | $7.43 | $7.30 | $7.31 | $7.16 | 1,442,290 |
| 2021-05-06 | $7.29 | $7.43 | $7.29 | $7.38 | $7.23 | 1,516,380 |
| 2021-05-05 | $7.32 | $7.32 | $7.32 | $7.32 | $7.17 | 0 |
| 2021-05-04 | $7.32 | $7.32 | $7.32 | $7.32 | $7.17 | 0 |
| 2021-04-30 | $7.41 | $7.47 | $7.28 | $7.32 | $7.17 | 3,461,120 |
| 2021-04-29 | $7.70 | $7.75 | $7.47 | $7.49 | $7.33 | 6,714,110 |
| 2021-04-28 | $8.24 | $8.33 | $8.18 | $8.30 | $8.13 | 931,570 |
| 2021-04-27 | $8.45 | $8.45 | $8.17 | $8.29 | $8.12 | 1,469,480 |
| 2021-04-26 | $8.50 | $8.50 | $8.33 | $8.33 | $8.16 | 1,701,040 |
| 2021-04-23 | $8.81 | $8.83 | $8.48 | $8.51 | $8.33 | 2,116,090 |
| 2021-04-22 | $8.66 | $8.85 | $8.64 | $8.81 | $8.63 | 2,199,340 |
| 2021-04-21 | $8.73 | $8.82 | $8.62 | $8.68 | $8.50 | 1,842,610 |
| 2021-04-20 | $8.81 | $8.85 | $8.71 | $8.74 | $8.56 | 2,057,530 |
| 2021-04-19 | $8.85 | $8.88 | $8.72 | $8.81 | $8.63 | 2,863,380 |
| 2021-04-16 | $8.92 | $9.02 | $8.77 | $8.85 | $8.67 | 3,188,560 |
| 2021-04-15 | $8.65 | $8.96 | $8.55 | $8.87 | $8.69 | 4,018,330 |
| 2021-04-14 | $8.43 | $8.66 | $8.39 | $8.66 | $8.48 | 1,678,880 |
| 2021-04-13 | $8.41 | $8.55 | $8.41 | $8.46 | $8.28 | 1,100,260 |
| 2021-04-12 | $8.46 | $8.55 | $8.40 | $8.41 | $8.23 | 1,119,360 |
| 2021-04-09 | $8.45 | $8.46 | $8.37 | $8.43 | $8.25 | 1,202,530 |
| 2021-04-08 | $8.44 | $8.53 | $8.41 | $8.44 | $8.26 | 1,658,630 |
| 2021-04-07 | $8.47 | $8.52 | $8.40 | $8.43 | $8.25 | 1,641,300 |
| 2021-04-06 | $8.13 | $8.45 | $8.13 | $8.45 | $8.27 | 2,069,390 |
| 2021-04-05 | $8.13 | $8.13 | $8.13 | $8.13 | $7.96 | 0 |
| 2021-04-02 | $8.08 | $8.17 | $8.08 | $8.13 | $7.96 | 939,910 |
| 2021-04-01 | $8.12 | $8.19 | $8.06 | $8.11 | $7.94 | 845,350 |
| 2021-03-31 | $8.04 | $8.12 | $8.00 | $8.11 | $7.94 | 994,930 |
| 2021-03-30 | $8.35 | $8.37 | $8.00 | $8.02 | $7.85 | 2,303,270 |
| 2021-03-29 | $8.50 | $8.52 | $8.32 | $8.34 | $8.17 | 1,189,800 |
| 2021-03-26 | $8.50 | $8.60 | $8.45 | $8.50 | $8.32 | 1,170,240 |
| 2021-03-25 | $8.58 | $8.58 | $8.41 | $8.49 | $8.31 | 1,398,380 |
| 2021-03-24 | $8.38 | $8.55 | $8.33 | $8.55 | $8.37 | 1,993,520 |
| 2021-03-23 | $8.40 | $8.50 | $8.30 | $8.39 | $8.22 | 1,275,140 |
| 2021-03-22 | $8.30 | $8.37 | $8.17 | $8.37 | $8.20 | 1,213,780 |
| 2021-03-19 | $8.21 | $8.35 | $8.10 | $8.23 | $8.06 | 1,274,640 |
| 2021-03-18 | $8.42 | $8.42 | $8.21 | $8.21 | $8.04 | 1,200,060 |
| 2021-03-17 | $8.37 | $8.43 | $8.28 | $8.41 | $8.23 | 1,595,960 |
| 2021-03-16 | $8.27 | $8.43 | $8.21 | $8.37 | $8.20 | 1,392,800 |
| 2021-03-15 | $8.21 | $8.30 | $8.16 | $8.26 | $8.09 | 985,610 |
| 2021-03-12 | $8.30 | $8.36 | $8.11 | $8.21 | $8.04 | 917,280 |
| 2021-03-11 | $7.99 | $8.24 | $7.99 | $8.24 | $8.07 | 1,421,360 |
| 2021-03-10 | $8.26 | $8.28 | $8.03 | $8.03 | $7.86 | 1,283,560 |
| 2021-03-09 | $8.41 | $8.41 | $8.03 | $8.10 | $7.93 | 1,800,350 |
| 2021-03-08 | $8.48 | $8.56 | $8.31 | $8.33 | $8.16 | 1,404,860 |
| 2021-03-05 | $8.30 | $8.44 | $8.26 | $8.43 | $8.25 | 1,777,570 |
| 2021-03-04 | $8.45 | $8.54 | $8.33 | $8.35 | $8.18 | 1,668,940 |
| 2021-03-03 | $8.37 | $8.48 | $8.35 | $8.45 | $8.27 | 1,129,310 |
| 2021-03-02 | $8.48 | $8.59 | $8.33 | $8.43 | $8.25 | 1,667,450 |
| 2021-03-01 | $8.26 | $8.50 | $8.25 | $8.47 | $8.29 | 1,904,990 |
| 2021-02-26 | $8.15 | $8.34 | $8.10 | $8.24 | $8.07 | 1,428,500 |
| 2021-02-25 | $8.20 | $8.32 | $8.16 | $8.23 | $8.06 | 1,416,960 |
| 2021-02-24 | $8.10 | $8.27 | $8.08 | $8.15 | $7.98 | 1,484,680 |
| 2021-02-23 | $8.21 | $8.25 | $8.04 | $8.06 | $7.89 | 1,343,710 |
| 2021-02-22 | $8.00 | $8.47 | $8.00 | $8.21 | $8.04 | 2,719,970 |
| 2021-02-19 | $7.78 | $8.04 | $7.73 | $8.00 | $7.83 | 1,462,410 |
| 2021-02-18 | $7.67 | $7.80 | $7.63 | $7.77 | $7.61 | 1,575,340 |
| 2021-02-17 | $7.61 | $7.61 | $7.61 | $7.61 | $7.45 | 0 |
| 2021-02-16 | $7.61 | $7.61 | $7.61 | $7.61 | $7.45 | 0 |
| 2021-02-15 | $7.61 | $7.61 | $7.61 | $7.61 | $7.45 | 0 |
| 2021-02-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.45 | 0 |
| 2021-02-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.45 | 0 |
| 2021-02-10 | $7.57 | $7.65 | $7.51 | $7.61 | $7.45 | 1,047,050 |
| 2021-02-09 | $7.41 | $7.59 | $7.40 | $7.58 | $7.42 | 1,075,610 |
| 2021-02-08 | $7.45 | $7.53 | $7.34 | $7.47 | $7.31 | 923,800 |
| 2021-02-05 | $7.50 | $7.71 | $7.42 | $7.45 | $7.29 | 1,121,660 |
| 2021-02-04 | $7.68 | $7.68 | $7.23 | $7.50 | $7.34 | 2,607,600 |
| 2021-02-03 | $7.80 | $7.87 | $7.67 | $7.69 | $7.53 | 1,558,380 |
| 2021-02-02 | $7.92 | $8.00 | $7.67 | $7.83 | $7.67 | 2,095,910 |
| 2021-02-01 | $8.12 | $8.27 | $7.96 | $7.98 | $7.81 | 1,979,500 |
| 2021-01-29 | $8.55 | $8.59 | $8.06 | $8.23 | $8.06 | 2,490,380 |
| 2021-01-28 | $8.60 | $8.83 | $8.52 | $8.59 | $8.41 | 1,828,850 |
| 2021-01-27 | $8.41 | $8.85 | $8.39 | $8.76 | $8.58 | 3,496,380 |
| 2021-01-26 | $8.10 | $8.63 | $8.08 | $8.41 | $8.23 | 2,408,120 |
| 2021-01-25 | $8.35 | $8.51 | $8.21 | $8.23 | $8.06 | 1,571,800 |
| 2021-01-22 | $8.46 | $8.48 | $8.28 | $8.38 | $8.21 | 1,273,820 |
| 2021-01-21 | $8.39 | $8.60 | $8.37 | $8.45 | $8.27 | 1,304,920 |
| 2021-01-20 | $8.61 | $8.61 | $8.38 | $8.42 | $8.24 | 1,389,640 |
| 2021-01-19 | $8.46 | $8.64 | $8.46 | $8.58 | $8.40 | 1,209,830 |
| 2021-01-18 | $8.40 | $8.60 | $8.39 | $8.50 | $8.32 | 1,483,530 |
| 2021-01-15 | $8.27 | $8.48 | $8.25 | $8.41 | $8.23 | 1,652,500 |
| 2021-01-14 | $8.13 | $8.34 | $8.04 | $8.26 | $8.09 | 2,082,120 |
| 2021-01-13 | $8.28 | $8.31 | $7.95 | $8.13 | $7.96 | 2,146,060 |
| 2021-01-12 | $8.25 | $8.41 | $8.25 | $8.31 | $8.14 | 1,380,290 |
| 2021-01-11 | $8.63 | $8.67 | $8.28 | $8.30 | $8.13 | 1,853,630 |
| 2021-01-08 | $8.46 | $8.65 | $8.26 | $8.62 | $8.44 | 1,786,710 |
| 2021-01-07 | $8.85 | $8.85 | $8.38 | $8.45 | $8.27 | 3,188,700 |
| 2021-01-06 | $9.05 | $9.08 | $8.83 | $8.86 | $8.68 | 2,403,280 |
| 2021-01-05 | $9.29 | $9.29 | $9.00 | $9.05 | $8.86 | 3,287,710 |
| 2021-01-04 | $9.31 | $9.37 | $9.20 | $9.34 | $9.15 | 1,490,440 |
| 2021-01-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.10 | 0 |
| 2020-12-31 | $9.36 | $9.42 | $9.21 | $9.29 | $9.10 | 1,069,520 |
| 2020-12-30 | $9.32 | $9.37 | $9.22 | $9.25 | $9.06 | 1,018,100 |
| 2020-12-29 | $9.08 | $9.48 | $8.89 | $9.34 | $9.15 | 1,768,760 |
| 2020-12-28 | $9.24 | $9.25 | $8.99 | $9.08 | $8.89 | 1,511,300 |
| 2020-12-25 | $9.17 | $9.32 | $9.15 | $9.24 | $9.05 | 1,083,120 |
| 2020-12-24 | $9.70 | $9.70 | $9.20 | $9.24 | $9.05 | 2,310,820 |
| 2020-12-23 | $9.67 | $9.73 | $9.60 | $9.67 | $9.47 | 1,050,100 |
| 2020-12-22 | $9.88 | $9.88 | $9.64 | $9.66 | $9.46 | 1,395,400 |
| 2020-12-21 | $9.97 | $9.97 | $9.76 | $9.88 | $9.67 | 993,900 |
| 2020-12-18 | $9.92 | $9.95 | $9.80 | $9.86 | $9.65 | 1,218,480 |
| 2020-12-17 | $9.78 | $9.87 | $9.59 | $9.86 | $9.65 | 1,715,040 |
| 2020-12-16 | $9.95 | $9.95 | $9.77 | $9.78 | $9.58 | 975,440 |
| 2020-12-15 | $9.83 | $9.93 | $9.74 | $9.92 | $9.71 | 1,323,630 |
| 2020-12-14 | $9.80 | $9.88 | $9.68 | $9.84 | $9.64 | 1,655,280 |
| 2020-12-11 | $10.23 | $10.30 | $9.71 | $9.85 | $9.64 | 4,317,220 |
| 2020-12-10 | $10.29 | $10.32 | $10.12 | $10.25 | $10.04 | 1,281,300 |
| 2020-12-09 | $10.59 | $10.69 | $10.25 | $10.28 | $10.07 | 2,508,120 |
| 2020-12-08 | $10.78 | $10.97 | $10.54 | $10.65 | $10.43 | 2,460,060 |
| 2020-12-07 | $10.69 | $10.88 | $10.69 | $10.81 | $10.58 | 2,776,210 |
| 2020-12-04 | $10.66 | $10.79 | $10.60 | $10.68 | $10.46 | 1,680,860 |
| 2020-12-03 | $10.75 | $10.82 | $10.62 | $10.67 | $10.45 | 2,419,550 |
| 2020-12-02 | $10.77 | $10.83 | $10.67 | $10.75 | $10.53 | 2,605,640 |
| 2020-12-01 | $10.66 | $10.78 | $10.50 | $10.75 | $10.53 | 2,734,870 |
| 2020-11-30 | $10.66 | $10.74 | $10.51 | $10.69 | $10.47 | 3,114,030 |
| 2020-11-27 | $10.86 | $10.86 | $10.63 | $10.69 | $10.47 | 3,433,620 |
| 2020-11-26 | $10.61 | $10.87 | $10.52 | $10.86 | $10.63 | 6,447,890 |
| 2020-11-25 | $10.33 | $10.80 | $10.28 | $10.63 | $10.41 | 6,312,470 |
| 2020-11-24 | $10.41 | $10.51 | $10.31 | $10.32 | $10.11 | 1,842,740 |
| 2020-11-23 | $10.34 | $10.43 | $10.29 | $10.41 | $10.19 | 2,011,620 |
| 2020-11-20 | $10.29 | $10.37 | $10.25 | $10.34 | $10.12 | 1,226,440 |
| 2020-11-19 | $10.23 | $10.33 | $10.20 | $10.33 | $10.11 | 1,211,300 |
| 2020-11-18 | $10.28 | $10.35 | $10.23 | $10.25 | $10.04 | 1,084,490 |
| 2020-11-17 | $10.33 | $10.33 | $10.16 | $10.28 | $10.07 | 1,347,080 |
| 2020-11-16 | $10.13 | $10.33 | $10.12 | $10.32 | $10.11 | 1,379,590 |
| 2020-11-13 | $10.11 | $10.15 | $10.00 | $10.11 | $9.90 | 956,180 |
| 2020-11-12 | $10.28 | $10.28 | $10.11 | $10.17 | $9.96 | 1,036,780 |
| 2020-11-11 | $10.34 | $10.35 | $10.16 | $10.18 | $9.97 | 1,385,660 |
| 2020-11-10 | $10.49 | $10.50 | $10.30 | $10.34 | $10.12 | 2,104,860 |
| 2020-11-09 | $10.40 | $10.55 | $10.40 | $10.49 | $10.27 | 3,029,370 |
| 2020-11-06 | $10.40 | $10.47 | $10.28 | $10.40 | $10.18 | 2,760,890 |
| 2020-11-05 | $10.24 | $10.46 | $10.16 | $10.39 | $10.17 | 3,707,420 |
| 2020-11-04 | $9.85 | $10.69 | $9.74 | $10.17 | $9.96 | 3,495,300 |
| 2020-11-03 | $9.65 | $9.89 | $9.65 | $9.83 | $9.63 | 1,516,660 |
| 2020-11-02 | $9.82 | $9.84 | $9.61 | $9.66 | $9.46 | 1,727,000 |
| 2020-10-30 | $10.12 | $10.15 | $9.56 | $9.62 | $9.42 | 3,389,930 |
| 2020-10-29 | $10.11 | $10.23 | $10.11 | $10.12 | $9.91 | 1,233,120 |
| 2020-10-28 | $10.21 | $10.28 | $10.14 | $10.23 | $10.02 | 1,126,040 |
| 2020-10-27 | $10.25 | $10.28 | $10.14 | $10.17 | $9.96 | 1,077,970 |
| 2020-10-26 | $10.28 | $10.28 | $10.14 | $10.23 | $10.02 | 972,960 |
| 2020-10-23 | $10.26 | $10.32 | $10.20 | $10.21 | $10.00 | 1,200,540 |
| 2020-10-22 | $10.33 | $10.33 | $10.18 | $10.25 | $10.04 | 1,053,970 |
| 2020-10-21 | $10.31 | $10.37 | $10.20 | $10.34 | $10.12 | 1,221,620 |
| 2020-10-20 | $10.18 | $10.33 | $10.17 | $10.30 | $10.09 | 1,250,090 |
| 2020-10-19 | $10.50 | $10.50 | $10.21 | $10.22 | $10.01 | 1,433,450 |
| 2020-10-16 | $10.23 | $10.29 | $10.18 | $10.27 | $10.06 | 1,088,100 |
| 2020-10-15 | $10.30 | $10.37 | $10.23 | $10.23 | $10.02 | 1,110,680 |
| 2020-10-14 | $10.51 | $10.51 | $10.33 | $10.35 | $10.13 | 1,462,980 |
| 2020-10-13 | $10.51 | $10.55 | $10.42 | $10.51 | $10.29 | 1,461,840 |
| 2020-10-12 | $10.35 | $10.56 | $10.35 | $10.55 | $10.33 | 2,025,480 |
| 2020-10-09 | $10.28 | $10.39 | $10.21 | $10.34 | $10.12 | 1,100,290 |
| 2020-10-08 | $10.16 | $10.16 | $10.16 | $10.16 | $9.95 | 0 |
| 2020-10-07 | $10.16 | $10.16 | $10.16 | $10.16 | $9.95 | 0 |
| 2020-10-06 | $10.16 | $10.16 | $10.16 | $10.16 | $9.95 | 0 |
| 2020-10-05 | $10.16 | $10.16 | $10.16 | $10.16 | $9.95 | 0 |
| 2020-10-02 | $10.16 | $10.16 | $10.16 | $10.16 | $9.95 | 0 |
| 2020-10-01 | $10.16 | $10.16 | $10.16 | $10.16 | $9.95 | 0 |
| 2020-09-30 | $10.20 | $10.24 | $10.09 | $10.16 | $9.95 | 909,730 |
| 2020-09-29 | $10.19 | $10.25 | $10.13 | $10.17 | $9.96 | 964,100 |
| 2020-09-28 | $10.20 | $10.28 | $10.11 | $10.11 | $9.90 | 869,780 |
| 2020-09-25 | $10.17 | $10.30 | $10.12 | $10.17 | $9.96 | 1,497,160 |
| 2020-09-24 | $10.43 | $10.48 | $10.24 | $10.24 | $10.03 | 1,677,500 |
| 2020-09-23 | $10.60 | $10.60 | $10.41 | $10.51 | $10.29 | 1,076,750 |
| 2020-09-22 | $10.50 | $10.61 | $10.41 | $10.45 | $10.23 | 1,458,780 |
| 2020-09-21 | $10.71 | $10.71 | $10.56 | $10.58 | $10.36 | 1,181,760 |
| 2020-09-18 | $10.58 | $10.66 | $10.52 | $10.65 | $10.43 | 1,727,910 |
| 2020-09-17 | $10.38 | $10.62 | $10.36 | $10.62 | $10.40 | 2,078,060 |
| 2020-09-16 | $10.48 | $10.57 | $10.35 | $10.41 | $10.19 | 1,720,300 |
| 2020-09-15 | $10.70 | $10.70 | $10.48 | $10.60 | $10.38 | 1,506,450 |
| 2020-09-14 | $10.44 | $10.66 | $10.42 | $10.58 | $10.36 | 1,779,840 |
| 2020-09-11 | $10.33 | $10.49 | $10.31 | $10.44 | $10.22 | 2,315,910 |
| 2020-09-10 | $11.12 | $11.25 | $10.34 | $10.44 | $10.22 | 5,533,700 |
| 2020-09-09 | $11.25 | $11.33 | $11.01 | $11.12 | $10.89 | 4,999,860 |
| 2020-09-08 | $11.08 | $11.30 | $11.03 | $11.28 | $11.05 | 3,481,030 |
| 2020-09-07 | $11.18 | $11.30 | $11.05 | $11.15 | $10.92 | 4,549,270 |
| 2020-09-04 | $11.00 | $11.22 | $10.92 | $11.17 | $10.94 | 2,713,180 |
| 2020-09-03 | $11.23 | $11.24 | $11.06 | $11.09 | $10.86 | 2,821,400 |
| 2020-09-02 | $11.20 | $11.33 | $11.10 | $11.23 | $11.00 | 3,089,560 |
| 2020-09-01 | $11.24 | $11.29 | $11.04 | $11.19 | $10.96 | 2,908,150 |
| 2020-08-31 | $11.33 | $11.40 | $11.16 | $11.19 | $10.96 | 4,729,180 |
| 2020-08-28 | $11.02 | $11.35 | $11.00 | $11.33 | $11.09 | 7,121,060 |
| 2020-08-27 | $10.89 | $11.04 | $10.77 | $10.98 | $10.75 | 3,200,560 |
| 2020-08-26 | $10.95 | $11.08 | $10.77 | $10.82 | $10.59 | 2,944,490 |
| 2020-08-25 | $10.74 | $11.08 | $10.74 | $10.96 | $10.73 | 3,342,220 |
| 2020-08-24 | $10.75 | $10.82 | $10.59 | $10.80 | $10.58 | 1,865,710 |
| 2020-08-21 | $10.73 | $10.90 | $10.70 | $10.75 | $10.53 | 1,612,760 |
| 2020-08-20 | $10.75 | $10.84 | $10.66 | $10.74 | $10.52 | 1,690,520 |
| 2020-08-19 | $10.96 | $11.08 | $10.74 | $10.78 | $10.56 | 2,650,340 |
| 2020-08-18 | $10.87 | $11.03 | $10.72 | $10.96 | $10.73 | 3,739,560 |
| 2020-08-17 | $10.73 | $10.83 | $10.65 | $10.77 | $10.55 | 2,388,780 |
| 2020-08-14 | $10.55 | $10.68 | $10.50 | $10.66 | $10.44 | 1,779,320 |
| 2020-08-13 | $10.44 | $10.59 | $10.44 | $10.54 | $10.32 | 1,754,540 |
| 2020-08-12 | $10.59 | $10.60 | $10.24 | $10.44 | $10.22 | 3,130,010 |
| 2020-08-11 | $10.81 | $10.83 | $10.58 | $10.59 | $10.37 | 2,659,160 |
| 2020-08-10 | $10.74 | $10.86 | $10.60 | $10.81 | $10.58 | 2,137,690 |
| 2020-08-07 | $10.92 | $10.95 | $10.65 | $10.73 | $10.51 | 3,044,190 |
| 2020-08-06 | $11.05 | $11.10 | $10.84 | $11.00 | $10.77 | 3,612,670 |
| 2020-08-05 | $11.08 | $11.23 | $10.89 | $11.06 | $10.83 | 5,387,720 |
| 2020-08-04 | $11.05 | $11.08 | $10.84 | $10.89 | $10.66 | 3,964,750 |
| 2020-08-03 | $10.98 | $11.10 | $10.90 | $11.09 | $10.86 | 4,589,860 |
| 2020-07-31 | $10.81 | $10.99 | $10.76 | $10.89 | $10.66 | 3,236,220 |
| 2020-07-30 | $10.89 | $10.98 | $10.75 | $10.83 | $10.60 | 2,826,240 |
| 2020-07-29 | $10.71 | $10.91 | $10.60 | $10.89 | $10.66 | 2,979,420 |
| 2020-07-28 | $10.63 | $10.75 | $10.57 | $10.71 | $10.49 | 2,079,060 |
| 2020-07-27 | $10.68 | $10.73 | $10.50 | $10.60 | $10.38 | 2,772,090 |
| 2020-07-24 | $10.90 | $11.17 | $10.55 | $10.61 | $10.39 | 5,160,770 |
| 2020-07-23 | $11.02 | $11.09 | $10.76 | $10.94 | $10.71 | 5,001,110 |
| 2020-07-22 | $11.12 | $11.30 | $11.03 | $11.13 | $10.90 | 5,121,190 |
| 2020-07-21 | $11.40 | $11.42 | $11.07 | $11.17 | $10.94 | 7,002,250 |
| 2020-07-20 | $11.61 | $11.61 | $11.16 | $11.45 | $11.21 | 6,540,200 |
| 2020-07-17 | $11.47 | $11.80 | $11.10 | $11.22 | $10.99 | 9,847,520 |
| 2020-07-16 | $12.10 | $12.95 | $11.62 | $11.68 | $11.44 | 19,392,190 |
| 2020-07-15 | $11.47 | $12.67 | $11.05 | $12.67 | $12.41 | 24,909,890 |
| 2020-07-14 | $11.70 | $11.84 | $11.25 | $11.52 | $11.28 | 8,092,970 |
| 2020-07-13 | $11.42 | $11.85 | $11.42 | $11.85 | $11.60 | 7,454,290 |
| 2020-07-10 | $11.70 | $11.75 | $11.35 | $11.36 | $11.12 | 7,243,080 |
| 2020-07-09 | $11.28 | $11.90 | $11.25 | $11.70 | $11.46 | 9,324,210 |
| 2020-07-08 | $11.18 | $11.28 | $10.96 | $11.25 | $11.02 | 6,326,240 |
| 2020-07-07 | $11.37 | $11.39 | $11.12 | $11.22 | $10.99 | 9,069,210 |
| 2020-07-06 | $10.90 | $11.50 | $10.82 | $11.37 | $11.13 | 4,373,590 |
| 2020-07-03 | $15.19 | $15.25 | $15.05 | $15.19 | $10.55 | 2,683,170 |
| 2020-07-02 | $14.90 | $15.18 | $14.90 | $15.14 | $10.52 | 3,052,750 |
| 2020-07-01 | $15.02 | $15.12 | $14.83 | $14.94 | $10.38 | 2,846,770 |
| 2020-06-30 | $14.44 | $15.09 | $14.38 | $14.98 | $10.40 | 4,511,870 |
| 2020-06-29 | $14.43 | $14.43 | $14.18 | $14.25 | $9.90 | 1,424,720 |
| 2020-06-26 | $14.45 | $14.45 | $14.45 | $14.45 | $10.04 | 0 |
| 2020-06-25 | $14.45 | $14.45 | $14.45 | $14.45 | $10.04 | 0 |
| 2020-06-24 | $14.58 | $14.73 | $14.42 | $14.45 | $10.04 | 1,320,470 |
| 2020-06-23 | $14.57 | $14.66 | $14.41 | $14.62 | $10.15 | 1,471,800 |
| 2020-06-22 | $14.68 | $14.73 | $14.54 | $14.56 | $10.11 | 1,288,400 |
| 2020-06-19 | $14.69 | $14.70 | $14.54 | $14.58 | $10.13 | 1,488,460 |
| 2020-06-18 | $14.52 | $14.71 | $14.48 | $14.67 | $10.19 | 1,559,940 |
| 2020-06-17 | $14.51 | $14.56 | $14.35 | $14.53 | $10.09 | 1,653,300 |
| 2020-06-16 | $14.30 | $14.42 | $14.25 | $14.38 | $9.99 | 1,140,550 |
| 2020-06-15 | $14.21 | $14.43 | $14.12 | $14.20 | $9.86 | 1,959,920 |
| 2020-06-12 | $14.00 | $14.34 | $13.71 | $14.20 | $9.86 | 2,963,160 |
| 2020-06-11 | $14.35 | $14.49 | $14.12 | $14.19 | $9.86 | 1,941,840 |
| 2020-06-10 | $14.50 | $14.52 | $14.32 | $14.34 | $9.96 | 1,514,690 |
| 2020-06-09 | $14.60 | $14.60 | $14.37 | $14.52 | $10.08 | 1,083,820 |
| 2020-06-08 | $14.67 | $14.75 | $14.44 | $14.47 | $10.05 | 1,140,770 |
| 2020-06-05 | $14.66 | $14.72 | $14.42 | $14.51 | $10.08 | 1,189,800 |
| 2020-06-04 | $14.48 | $14.68 | $14.42 | $14.64 | $10.17 | 1,682,720 |
| 2020-06-03 | $14.60 | $14.68 | $14.45 | $14.47 | $10.05 | 1,767,100 |
| 2020-06-02 | $14.46 | $14.62 | $14.37 | $14.57 | $10.12 | 1,933,780 |
| 2020-06-01 | $14.02 | $14.45 | $14.00 | $14.45 | $10.04 | 2,479,410 |
| 2020-05-29 | $13.90 | $14.08 | $13.78 | $13.91 | $9.66 | 1,121,960 |
| 2020-05-28 | $13.97 | $13.98 | $13.67 | $13.84 | $9.61 | 1,299,240 |
| 2020-05-27 | $14.12 | $14.12 | $13.90 | $13.93 | $9.67 | 1,368,810 |
| 2020-05-26 | $13.85 | $14.18 | $13.85 | $14.15 | $9.83 | 1,279,930 |
| 2020-05-25 | $14.10 | $14.23 | $13.82 | $13.85 | $9.62 | 1,415,450 |
| 2020-05-22 | $14.39 | $14.55 | $13.96 | $14.12 | $9.81 | 2,113,580 |
| 2020-05-21 | $14.79 | $14.90 | $14.35 | $14.40 | $10.00 | 2,027,130 |
| 2020-05-20 | $14.71 | $14.90 | $14.62 | $14.80 | $10.28 | 2,624,940 |
| 2020-05-19 | $14.28 | $14.76 | $14.28 | $14.74 | $10.24 | 3,702,880 |
| 2020-05-18 | $14.39 | $14.39 | $14.08 | $14.28 | $9.92 | 1,713,770 |
| 2020-05-15 | $14.37 | $14.38 | $14.20 | $14.30 | $9.93 | 1,157,470 |
| 2020-05-14 | $14.49 | $14.49 | $14.19 | $14.24 | $9.89 | 1,616,290 |
| 2020-05-13 | $14.40 | $14.58 | $14.26 | $14.51 | $10.08 | 1,618,540 |
| 2020-05-12 | $14.55 | $14.62 | $14.23 | $14.45 | $10.04 | 1,483,640 |
| 2020-05-11 | $14.60 | $14.74 | $14.42 | $14.56 | $10.11 | 1,670,540 |
| 2020-05-08 | $14.46 | $14.64 | $14.44 | $14.50 | $10.07 | 1,557,720 |
| 2020-05-07 | $14.58 | $14.74 | $14.30 | $14.34 | $9.96 | 1,889,120 |
| 2020-05-06 | $14.13 | $14.52 | $14.07 | $14.50 | $10.07 | 2,183,810 |
| 2020-05-05 | $14.22 | $14.22 | $14.22 | $14.22 | $9.88 | 0 |
| 2020-05-04 | $14.22 | $14.22 | $14.22 | $14.22 | $9.88 | 0 |
| 2020-05-01 | $14.22 | $14.22 | $14.22 | $14.22 | $9.88 | 0 |
| 2020-04-30 | $13.97 | $14.28 | $13.87 | $14.22 | $9.88 | 1,988,670 |
| 2020-04-29 | $13.91 | $14.03 | $13.80 | $13.84 | $9.61 | 1,268,360 |
| 2020-04-28 | $14.41 | $14.49 | $13.51 | $13.89 | $9.65 | 2,772,470 |
| 2020-04-27 | $14.79 | $14.84 | $14.43 | $14.46 | $10.04 | 2,024,590 |
| 2020-04-24 | $14.80 | $15.05 | $14.61 | $14.64 | $10.17 | 3,119,400 |
| 2020-04-23 | $15.60 | $15.74 | $14.97 | $15.00 | $10.42 | 4,400,320 |
| 2020-04-22 | $15.27 | $15.62 | $15.27 | $15.57 | $10.81 | 2,704,350 |
| 2020-04-21 | $15.18 | $15.42 | $15.09 | $15.41 | $10.70 | 2,282,450 |
| 2020-04-20 | $15.05 | $15.27 | $14.93 | $15.26 | $10.60 | 2,322,950 |
| 2020-04-17 | $15.07 | $15.22 | $14.95 | $14.95 | $10.38 | 2,307,380 |
| 2020-04-16 | $14.87 | $15.11 | $14.81 | $15.03 | $10.44 | 1,744,770 |
| 2020-04-15 | $15.14 | $15.22 | $14.91 | $14.92 | $10.36 | 2,012,500 |
| 2020-04-14 | $15.08 | $15.18 | $14.93 | $15.14 | $10.52 | 1,854,130 |
| 2020-04-13 | $15.14 | $15.14 | $14.86 | $14.89 | $10.34 | 2,039,690 |
| 2020-04-10 | $15.70 | $15.84 | $15.02 | $15.14 | $10.52 | 3,825,040 |
| 2020-04-09 | $15.75 | $15.96 | $15.58 | $15.79 | $10.97 | 3,533,680 |
| 2020-04-08 | $15.38 | $15.84 | $15.27 | $15.66 | $10.88 | 3,705,330 |
| 2020-04-07 | $15.17 | $15.46 | $15.17 | $15.40 | $10.70 | 2,996,970 |
| 2020-04-06 | $14.97 | $14.97 | $14.97 | $14.97 | $10.40 | 0 |
| 2020-04-03 | $15.30 | $15.34 | $14.90 | $14.97 | $10.40 | 2,283,950 |
| 2020-04-02 | $14.95 | $15.42 | $14.84 | $15.37 | $10.67 | 2,640,100 |
| 2020-04-01 | $14.90 | $15.16 | $14.78 | $14.99 | $10.41 | 2,337,500 |
| 2020-03-31 | $15.39 | $15.42 | $14.85 | $14.89 | $10.34 | 2,360,000 |
| 2020-03-30 | $15.35 | $15.52 | $15.05 | $15.15 | $10.52 | 3,134,130 |
| 2020-03-27 | $16.15 | $16.40 | $15.78 | $15.82 | $10.99 | 3,772,530 |
| 2020-03-26 | $15.67 | $16.85 | $15.58 | $16.20 | $11.25 | 4,916,140 |
| 2020-03-25 | $16.30 | $16.30 | $15.92 | $15.99 | $11.11 | 3,362,530 |
| 2020-03-24 | $15.58 | $15.82 | $15.12 | $15.82 | $10.99 | 4,267,860 |
| 2020-03-23 | $15.43 | $15.99 | $15.21 | $15.30 | $10.63 | 3,918,880 |
| 2020-03-20 | $16.22 | $16.40 | $15.77 | $16.08 | $11.17 | 4,155,290 |
| 2020-03-19 | $16.01 | $16.26 | $15.47 | $16.19 | $11.24 | 5,494,230 |
| 2020-03-18 | $16.85 | $17.18 | $15.79 | $16.03 | $11.13 | 7,565,650 |
| 2020-03-17 | $17.65 | $17.82 | $16.12 | $16.78 | $11.65 | 8,145,750 |
| 2020-03-16 | $17.30 | $18.20 | $17.00 | $17.10 | $11.88 | 11,670,730 |
| 2020-03-13 | $16.69 | $17.50 | $16.58 | $17.18 | $11.93 | 7,227,910 |
| 2020-03-12 | $17.50 | $17.87 | $17.30 | $17.71 | $12.30 | 6,461,660 |
| 2020-03-11 | $18.60 | $18.93 | $17.80 | $17.80 | $12.36 | 12,238,970 |
| 2020-03-10 | $16.89 | $18.75 | $16.89 | $18.51 | $12.86 | 14,049,980 |
| 2020-03-09 | $17.35 | $18.20 | $17.25 | $17.42 | $12.10 | 7,121,200 |
| 2020-03-06 | $17.58 | $17.90 | $17.47 | $17.65 | $12.26 | 4,336,790 |
| 2020-03-05 | $17.95 | $18.22 | $17.71 | $17.83 | $12.38 | 6,027,350 |
| 2020-03-04 | $17.40 | $17.80 | $17.13 | $17.63 | $12.24 | 4,510,270 |
| 2020-03-03 | $17.81 | $18.11 | $17.18 | $17.35 | $12.05 | 6,337,900 |
| 2020-03-02 | $16.22 | $17.58 | $16.20 | $17.40 | $12.08 | 7,399,440 |
| 2020-02-28 | $16.80 | $17.18 | $16.11 | $16.15 | $11.22 | 8,266,560 |
| 2020-02-27 | $18.00 | $18.18 | $17.42 | $17.75 | $12.33 | 6,449,820 |
| 2020-02-26 | $17.93 | $18.80 | $17.61 | $17.82 | $12.38 | 9,079,890 |
| 2020-02-25 | $18.02 | $18.50 | $17.15 | $18.30 | $12.71 | 12,787,080 |
| 2020-02-24 | $18.13 | $18.84 | $17.90 | $18.74 | $13.02 | 10,829,940 |
| 2020-02-21 | $17.50 | $18.18 | $17.42 | $18.14 | $12.60 | 9,086,150 |
| 2020-02-20 | $17.23 | $17.67 | $16.90 | $17.53 | $12.17 | 7,973,860 |
| 2020-02-19 | $17.34 | $17.77 | $17.03 | $17.21 | $11.95 | 8,241,880 |
| 2020-02-18 | $16.65 | $17.18 | $16.52 | $17.16 | $11.92 | 6,756,320 |
| 2020-02-17 | $16.10 | $16.64 | $15.97 | $16.60 | $11.53 | 5,239,680 |
| 2020-02-14 | $15.74 | $16.37 | $15.73 | $16.04 | $11.14 | 5,005,190 |
| 2020-02-13 | $16.10 | $16.24 | $15.78 | $15.82 | $10.99 | 4,377,890 |
| 2020-02-12 | $15.71 | $16.14 | $15.52 | $16.14 | $11.21 | 4,244,830 |
| 2020-02-11 | $15.98 | $16.15 | $15.69 | $15.80 | $10.97 | 3,458,100 |
| 2020-02-10 | $15.68 | $16.03 | $15.56 | $15.95 | $11.08 | 4,237,000 |
| 2020-02-07 | $15.28 | $15.85 | $15.22 | $15.78 | $10.96 | 5,514,460 |
| 2020-02-06 | $15.05 | $15.32 | $14.80 | $15.20 | $10.56 | 4,961,350 |
| 2020-02-05 | $14.96 | $15.45 | $14.95 | $15.01 | $10.42 | 5,340,400 |
| 2020-02-04 | $14.09 | $15.49 | $14.09 | $14.94 | $10.38 | 7,201,130 |
| 2020-02-03 | $15.66 | $15.66 | $15.66 | $15.66 | $10.88 | 373,600 |
| 2020-01-31 | $17.40 | $17.40 | $17.40 | $17.40 | $12.08 | 0 |
| 2020-01-30 | $17.40 | $17.40 | $17.40 | $17.40 | $12.08 | 0 |
| 2020-01-29 | $17.40 | $17.40 | $17.40 | $17.40 | $12.08 | 0 |
| 2020-01-28 | $17.40 | $17.40 | $17.40 | $17.40 | $12.08 | 0 |
| 2020-01-27 | $17.40 | $17.40 | $17.40 | $17.40 | $12.08 | 0 |
| 2020-01-24 | $17.40 | $17.40 | $17.40 | $17.40 | $12.08 | 0 |
| 2020-01-23 | $18.24 | $18.53 | $17.10 | $17.40 | $12.08 | 5,794,450 |
| 2020-01-22 | $17.73 | $18.40 | $17.40 | $18.36 | $12.75 | 5,152,650 |
| 2020-01-21 | $18.14 | $18.14 | $17.88 | $17.93 | $12.45 | 2,652,750 |
| 2020-01-20 | $17.83 | $18.21 | $17.65 | $18.21 | $12.65 | 3,416,300 |
| 2020-01-17 | $18.24 | $18.30 | $17.82 | $17.83 | $12.38 | 3,271,400 |
| 2020-01-16 | $18.24 | $18.46 | $18.06 | $18.15 | $12.61 | 3,256,500 |
| 2020-01-15 | $18.22 | $18.42 | $17.92 | $18.21 | $12.65 | 4,458,790 |
| 2020-01-14 | $18.84 | $18.84 | $18.30 | $18.32 | $12.72 | 6,437,330 |
| 2020-01-13 | $17.75 | $18.79 | $17.74 | $18.71 | $12.99 | 8,947,130 |
| 2020-01-10 | $18.15 | $18.24 | $17.74 | $17.90 | $12.43 | 4,475,810 |
| 2020-01-09 | $17.66 | $18.18 | $17.60 | $18.06 | $12.54 | 6,779,640 |
| 2020-01-08 | $17.90 | $17.95 | $17.31 | $17.41 | $12.09 | 4,606,110 |
| 2020-01-07 | $18.06 | $18.25 | $17.75 | $18.03 | $12.52 | 4,257,130 |
| 2020-01-06 | $17.70 | $18.14 | $17.56 | $18.00 | $12.50 | 5,515,710 |
| 2020-01-03 | $17.90 | $17.97 | $17.57 | $17.76 | $12.33 | 4,407,600 |
| 2020-01-02 | $17.36 | $17.95 | $17.36 | $17.89 | $12.42 | 6,331,080 |
| 2020-01-01 | $17.32 | $17.32 | $17.32 | $17.32 | $12.03 | 0 |
| 2019-12-31 | $17.23 | $17.48 | $17.13 | $17.32 | $12.03 | 3,529,000 |
| 2019-12-30 | $16.90 | $17.25 | $16.31 | $17.22 | $11.96 | 4,091,780 |
| 2019-12-27 | $17.44 | $17.50 | $16.91 | $16.94 | $11.77 | 4,420,690 |
| 2019-12-26 | $17.28 | $17.43 | $17.02 | $17.34 | $12.04 | 3,557,300 |
| 2019-12-25 | $17.16 | $17.51 | $17.02 | $17.28 | $12.00 | 4,085,230 |
| 2019-12-24 | $16.90 | $17.17 | $16.80 | $17.16 | $11.92 | 3,227,820 |
| 2019-12-23 | $17.35 | $17.47 | $16.76 | $16.83 | $11.69 | 4,754,880 |
| 2019-12-20 | $17.98 | $18.17 | $17.37 | $17.48 | $12.14 | 5,189,720 |
| 2019-12-19 | $17.93 | $18.12 | $17.71 | $18.04 | $12.53 | 5,885,130 |
| 2019-12-18 | $18.26 | $18.50 | $18.02 | $18.04 | $12.53 | 6,897,370 |
| 2019-12-17 | $18.57 | $19.09 | $18.32 | $18.32 | $12.72 | 9,443,270 |
| 2019-12-16 | $18.25 | $18.59 | $17.91 | $18.58 | $12.90 | 7,773,630 |
| 2019-12-13 | $18.33 | $18.46 | $17.70 | $18.20 | $12.64 | 7,848,320 |
| 2019-12-12 | $18.56 | $18.85 | $18.10 | $18.18 | $12.63 | 10,829,520 |
| 2019-12-11 | $17.90 | $18.96 | $17.73 | $18.74 | $13.02 | 14,276,280 |
| 2019-12-10 | $17.62 | $18.15 | $17.31 | $18.06 | $12.54 | 10,378,980 |
| 2019-12-09 | $17.65 | $18.25 | $17.61 | $17.74 | $12.32 | 11,175,990 |
| 2019-12-06 | $18.16 | $18.51 | $17.53 | $17.61 | $12.23 | 20,756,470 |
| 2019-12-05 | $16.24 | $17.81 | $16.24 | $17.81 | $12.37 | 16,858,850 |
| 2019-12-04 | $16.35 | $16.51 | $16.10 | $16.19 | $11.24 | 4,569,790 |
| 2019-12-03 | $16.37 | $16.62 | $16.23 | $16.51 | $11.47 | 4,546,130 |
| 2019-12-02 | $16.19 | $16.89 | $16.19 | $16.60 | $11.53 | 7,429,280 |
| 2019-11-29 | $17.02 | $17.10 | $16.20 | $16.30 | $11.32 | 13,038,570 |
| 2019-11-28 | $15.54 | $17.00 | $15.48 | $17.00 | $11.81 | 13,958,640 |
| 2019-11-27 | $15.11 | $15.49 | $14.77 | $15.45 | $10.73 | 2,440,250 |
| 2019-11-26 | $15.18 | $15.40 | $15.15 | $15.21 | $10.56 | 1,090,200 |
| 2019-11-25 | $15.25 | $15.35 | $15.06 | $15.18 | $10.54 | 1,773,560 |
| 2019-11-22 | $15.75 | $15.75 | $15.15 | $15.17 | $10.54 | 3,124,310 |
| 2019-11-21 | $15.24 | $15.65 | $15.04 | $15.54 | $10.79 | 2,865,570 |
| 2019-11-20 | $15.30 | $15.43 | $15.18 | $15.26 | $10.60 | 2,415,530 |
| 2019-11-19 | $15.10 | $15.32 | $14.90 | $15.28 | $10.61 | 2,576,120 |
| 2019-11-18 | $14.90 | $15.12 | $14.81 | $15.11 | $10.49 | 2,193,550 |
| 2019-11-15 | $14.88 | $15.15 | $14.76 | $14.89 | $10.34 | 2,622,750 |
| 2019-11-14 | $14.83 | $14.92 | $14.58 | $14.89 | $10.34 | 2,539,200 |
| 2019-11-13 | $14.92 | $14.92 | $14.65 | $14.83 | $10.30 | 1,945,590 |
| 2019-11-12 | $14.98 | $15.10 | $14.61 | $14.82 | $10.29 | 2,449,680 |
| 2019-11-11 | $15.59 | $15.60 | $14.86 | $15.01 | $10.42 | 3,227,730 |
| 2019-11-08 | $15.77 | $15.98 | $15.70 | $15.72 | $10.92 | 2,432,530 |
| 2019-11-07 | $15.90 | $15.97 | $15.56 | $15.71 | $10.91 | 3,053,270 |
| 2019-11-06 | $16.29 | $16.29 | $15.81 | $15.93 | $11.06 | 2,404,690 |
| 2019-11-05 | $16.30 | $16.51 | $16.13 | $16.29 | $11.31 | 1,853,000 |
| 2019-11-04 | $16.59 | $16.60 | $16.23 | $16.29 | $11.31 | 1,988,930 |
| 2019-11-01 | $15.96 | $16.42 | $15.82 | $16.36 | $11.36 | 2,699,400 |
| 2019-10-31 | $16.04 | $16.34 | $15.75 | $15.82 | $10.99 | 2,216,800 |
| 2019-10-30 | $16.39 | $16.45 | $16.01 | $16.18 | $11.24 | 1,946,010 |
| 2019-10-29 | $16.81 | $16.81 | $16.40 | $16.40 | $11.39 | 2,485,150 |
| 2019-10-28 | $16.31 | $16.88 | $16.31 | $16.81 | $11.67 | 3,278,390 |
| 2019-10-25 | $16.35 | $16.35 | $16.07 | $16.31 | $11.33 | 2,015,650 |
| 2019-10-24 | $16.32 | $16.44 | $16.12 | $16.29 | $11.31 | 1,476,200 |
| 2019-10-23 | $16.85 | $16.86 | $16.25 | $16.32 | $11.33 | 2,110,940 |
| 2019-10-22 | $16.38 | $16.84 | $16.03 | $16.74 | $11.63 | 2,218,090 |
| 2019-10-21 | $16.50 | $16.78 | $16.31 | $16.60 | $11.53 | 2,571,340 |
| 2019-10-18 | $17.00 | $17.00 | $16.36 | $16.43 | $11.41 | 3,019,830 |
| 2019-10-17 | $16.95 | $17.14 | $16.81 | $17.03 | $11.83 | 1,784,690 |
| 2019-10-16 | $17.17 | $17.44 | $16.93 | $16.95 | $11.77 | 2,392,000 |
| 2019-10-15 | $17.63 | $17.63 | $17.06 | $17.22 | $11.96 | 2,851,240 |
| 2019-10-14 | $17.29 | $17.77 | $17.29 | $17.63 | $12.24 | 3,216,800 |
| 2019-10-11 | $17.20 | $17.43 | $16.85 | $17.26 | $11.99 | 3,521,660 |
| 2019-10-10 | $17.11 | $17.39 | $17.00 | $17.23 | $11.97 | 3,179,030 |
| 2019-10-09 | $17.01 | $17.36 | $16.60 | $17.21 | $11.95 | 3,615,010 |
| 2019-10-08 | $18.00 | $18.16 | $17.00 | $17.15 | $11.91 | 5,959,800 |
| 2019-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $12.50 | 0 |
| 2019-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $12.50 | 0 |
| 2019-10-03 | $18.00 | $18.00 | $18.00 | $18.00 | $12.50 | 0 |
| 2019-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $12.50 | 0 |
| 2019-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $12.50 | 0 |
| 2019-09-30 | $18.44 | $19.36 | $17.90 | $18.00 | $12.50 | 6,775,600 |
| 2019-09-27 | $17.05 | $18.82 | $17.03 | $18.51 | $12.86 | 8,968,490 |
| 2019-09-26 | $18.50 | $18.67 | $17.10 | $17.11 | $11.88 | 5,707,520 |
| 2019-09-25 | $18.97 | $19.21 | $18.47 | $18.51 | $12.86 | 4,666,050 |
| 2019-09-24 | $19.71 | $19.97 | $19.35 | $19.43 | $13.49 | 5,499,950 |
| 2019-09-23 | $19.13 | $19.74 | $18.66 | $19.69 | $13.68 | 4,622,390 |
| 2019-09-20 | $19.40 | $19.66 | $19.14 | $19.20 | $13.33 | 4,229,150 |
| 2019-09-19 | $19.03 | $19.40 | $18.85 | $19.39 | $13.47 | 4,024,420 |
| 2019-09-18 | $19.29 | $19.34 | $18.93 | $19.00 | $13.20 | 3,747,430 |
| 2019-09-17 | $19.92 | $19.93 | $19.00 | $19.14 | $13.29 | 5,856,020 |
| 2019-09-16 | $19.86 | $20.07 | $19.31 | $19.93 | $13.84 | 6,390,310 |
| 2019-09-13 | $19.88 | $19.88 | $19.88 | $19.88 | $13.81 | 0 |
| 2019-09-12 | $20.20 | $20.29 | $19.80 | $19.88 | $13.81 | 5,269,440 |
| 2019-09-11 | $19.89 | $20.24 | $19.78 | $20.12 | $13.97 | 7,068,100 |
| 2019-09-10 | $20.52 | $20.52 | $19.88 | $19.96 | $13.86 | 12,530,510 |
| 2019-09-09 | $20.60 | $21.37 | $19.95 | $20.83 | $14.47 | 17,759,750 |
| 2019-09-06 | $18.20 | $19.94 | $18.02 | $19.94 | $13.85 | 16,877,930 |
| 2019-09-05 | $17.89 | $18.45 | $17.65 | $18.13 | $12.59 | 9,600,450 |
| 2019-09-04 | $17.30 | $17.92 | $17.26 | $17.84 | $12.39 | 7,089,640 |
| 2019-09-03 | $17.00 | $17.46 | $17.00 | $17.40 | $12.08 | 5,159,220 |
| 2019-09-02 | $16.75 | $17.19 | $16.18 | $17.19 | $11.94 | 5,127,910 |
| 2019-08-30 | $17.36 | $18.00 | $16.80 | $16.85 | $11.70 | 7,453,570 |
| 2019-08-29 | $16.74 | $17.43 | $16.65 | $17.23 | $11.97 | 6,569,420 |
| 2019-08-28 | $16.63 | $16.83 | $16.55 | $16.67 | $11.58 | 3,164,160 |
| 2019-08-27 | $16.52 | $16.62 | $16.34 | $16.54 | $11.49 | 2,734,860 |
| 2019-08-26 | $16.35 | $16.45 | $16.17 | $16.32 | $11.33 | 3,010,880 |
| 2019-08-23 | $17.10 | $17.27 | $16.64 | $16.75 | $11.63 | 3,422,940 |
| 2019-08-22 | $17.07 | $17.32 | $16.80 | $16.92 | $11.75 | 2,934,240 |
| 2019-08-21 | $17.28 | $17.31 | $17.02 | $17.06 | $11.85 | 2,671,000 |
| 2019-08-20 | $17.68 | $17.68 | $17.16 | $17.32 | $12.03 | 4,164,820 |
| 2019-08-19 | $16.91 | $17.53 | $16.86 | $17.51 | $12.16 | 4,646,780 |
| 2019-08-16 | $16.95 | $17.18 | $16.73 | $16.77 | $11.65 | 3,350,480 |
| 2019-08-15 | $16.39 | $16.88 | $16.12 | $16.81 | $11.67 | 3,167,650 |
| 2019-08-14 | $16.64 | $16.98 | $16.60 | $16.73 | $11.62 | 3,527,180 |
| 2019-08-13 | $16.38 | $16.68 | $16.26 | $16.43 | $11.41 | 2,085,100 |
| 2019-08-12 | $15.89 | $16.48 | $15.89 | $16.45 | $11.42 | 2,378,580 |
| 2019-08-09 | $16.68 | $16.70 | $15.92 | $16.03 | $11.13 | 2,523,910 |
| 2019-08-08 | $16.45 | $16.99 | $16.41 | $16.44 | $11.42 | 2,789,260 |
| 2019-08-07 | $16.11 | $16.74 | $15.95 | $16.57 | $11.51 | 4,507,130 |
| 2019-08-06 | $16.40 | $16.40 | $15.41 | $15.95 | $11.08 | 4,213,920 |
| 2019-08-05 | $17.17 | $17.65 | $16.80 | $16.84 | $11.70 | 2,962,760 |
| 2019-08-02 | $17.30 | $17.38 | $16.73 | $17.06 | $11.85 | 3,704,420 |
| 2019-08-01 | $17.88 | $17.92 | $17.51 | $17.65 | $12.26 | 3,338,890 |
| 2019-07-31 | $17.99 | $18.19 | $17.75 | $18.04 | $12.53 | 2,778,590 |
| 2019-07-30 | $17.94 | $18.28 | $17.92 | $17.93 | $12.45 | 3,487,800 |
| 2019-07-29 | $18.07 | $18.46 | $17.85 | $18.00 | $12.50 | 4,246,910 |
| 2019-07-26 | $17.90 | $18.08 | $17.64 | $17.97 | $12.48 | 3,206,710 |
| 2019-07-25 | $18.00 | $18.23 | $17.87 | $17.98 | $12.49 | 3,976,780 |
| 2019-07-24 | $17.51 | $18.20 | $17.48 | $17.99 | $12.49 | 6,229,600 |
| 2019-07-23 | $16.51 | $17.96 | $16.49 | $17.74 | $12.32 | 7,457,050 |
| 2019-07-22 | $17.19 | $17.42 | $16.20 | $16.47 | $11.44 | 3,688,960 |
| 2019-07-19 | $17.60 | $17.66 | $17.21 | $17.24 | $11.97 | 2,292,950 |
| 2019-07-18 | $17.96 | $17.96 | $17.20 | $17.28 | $12.00 | 3,112,870 |
| 2019-07-17 | $18.27 | $18.33 | $17.90 | $17.90 | $12.43 | 3,334,430 |
| 2019-07-16 | $18.06 | $18.28 | $17.93 | $18.13 | $12.59 | 3,632,410 |
| 2019-07-15 | $17.66 | $18.08 | $17.00 | $17.90 | $12.43 | 4,537,020 |
| 2019-07-12 | $17.87 | $18.07 | $17.41 | $17.56 | $12.20 | 3,104,290 |
| 2019-07-11 | $18.07 | $18.19 | $17.73 | $17.79 | $12.36 | 2,852,820 |
| 2019-07-10 | $18.32 | $18.40 | $17.79 | $17.97 | $12.48 | 3,356,600 |
| 2019-07-09 | $18.21 | $18.40 | $17.66 | $18.04 | $12.53 | 3,853,120 |
| 2019-07-08 | $19.26 | $19.45 | $18.00 | $18.20 | $12.64 | 4,352,990 |
| 2019-07-05 | $19.31 | $19.54 | $19.22 | $19.40 | $13.47 | 2,139,370 |
| 2019-07-04 | $19.99 | $20.20 | $19.40 | $19.52 | $13.47 | 3,492,930 |
| 2019-07-03 | $20.53 | $20.65 | $19.74 | $19.83 | $13.68 | 4,300,610 |
| 2019-07-02 | $20.89 | $20.91 | $20.41 | $20.49 | $14.14 | 4,722,530 |
| 2019-07-01 | $20.01 | $20.93 | $20.01 | $20.78 | $14.34 | 7,825,220 |
| 2019-06-28 | $20.65 | $20.65 | $18.88 | $19.50 | $13.45 | 6,483,470 |
| 2019-06-27 | $20.81 | $20.86 | $20.58 | $20.70 | $14.28 | 3,144,750 |
| 2019-06-26 | $20.89 | $21.13 | $20.54 | $20.61 | $14.22 | 4,113,900 |
| 2019-06-25 | $21.35 | $21.47 | $20.30 | $20.66 | $14.25 | 4,897,240 |
| 2019-06-24 | $21.90 | $21.90 | $21.21 | $21.35 | $14.73 | 3,444,740 |
| 2019-06-21 | $21.66 | $21.96 | $21.57 | $21.58 | $14.89 | 4,670,160 |
| 2019-06-20 | $21.30 | $21.75 | $21.30 | $21.54 | $14.86 | 4,086,780 |
| 2019-06-19 | $21.93 | $22.04 | $21.70 | $21.70 | $14.97 | 4,144,890 |
| 2019-06-18 | $21.48 | $21.56 | $21.30 | $21.45 | $14.80 | 2,888,450 |
| 2019-06-17 | $21.33 | $21.64 | $21.07 | $21.31 | $14.70 | 3,532,820 |
| 2019-06-14 | $23.20 | $23.30 | $21.53 | $21.65 | $14.94 | 7,934,910 |
| 2019-06-13 | $24.06 | $24.40 | $22.91 | $23.10 | $15.94 | 12,204,330 |
| 2019-06-12 | $25.39 | $25.40 | $24.52 | $24.52 | $16.92 | 12,292,880 |
| 2019-06-11 | $24.80 | $26.13 | $24.60 | $25.60 | $17.66 | 23,819,220 |
| 2019-06-10 | $23.96 | $25.16 | $23.81 | $24.80 | $17.11 | 14,673,230 |
| 2019-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $16.56 | 0 |
| 2019-06-06 | $24.90 | $24.90 | $23.64 | $24.00 | $16.56 | 5,782,540 |
| 2019-06-05 | $24.41 | $25.38 | $24.21 | $25.07 | $17.30 | 20,309,380 |
| 2019-06-04 | $23.88 | $24.98 | $23.48 | $24.45 | $16.87 | 16,100,880 |
| 2019-06-03 | $24.45 | $24.47 | $23.41 | $23.88 | $16.47 | 7,334,720 |
| 2019-05-31 | $24.19 | $25.23 | $24.06 | $24.52 | $16.92 | 13,989,790 |
| 2019-05-30 | $23.90 | $24.64 | $23.30 | $24.51 | $16.91 | 11,114,190 |
| 2019-05-29 | $24.89 | $26.00 | $23.53 | $24.50 | $16.90 | 14,123,600 |
| 2019-05-28 | $27.60 | $27.60 | $26.14 | $26.14 | $18.03 | 19,901,210 |
| 2019-05-27 | $26.56 | $28.18 | $26.28 | $27.96 | $19.29 | 24,991,500 |
| 2019-05-24 | $26.40 | $27.08 | $26.30 | $26.72 | $18.43 | 6,760,610 |
| 2019-05-23 | $26.66 | $27.20 | $26.26 | $26.70 | $18.42 | 7,464,660 |
| 2019-05-22 | $26.81 | $27.46 | $26.50 | $26.81 | $18.50 | 10,292,940 |
| 2019-05-21 | $26.03 | $27.29 | $25.90 | $27.08 | $18.68 | 19,761,780 |
| 2019-05-20 | $24.95 | $26.97 | $24.63 | $26.45 | $18.25 | 24,262,250 |
| 2019-05-17 | $25.46 | $25.79 | $24.60 | $25.15 | $17.35 | 5,930,480 |
| 2019-05-16 | $26.11 | $26.21 | $25.44 | $25.45 | $17.56 | 3,201,700 |
| 2019-05-15 | $26.18 | $26.50 | $25.92 | $26.10 | $18.01 | 5,174,540 |
| 2019-05-14 | $26.00 | $27.13 | $25.78 | $26.18 | $18.06 | 14,806,170 |
| 2019-05-13 | $24.70 | $26.97 | $24.58 | $26.63 | $18.37 | 24,949,590 |
| 2019-05-10 | $23.97 | $26.00 | $23.51 | $25.32 | $17.47 | 16,867,480 |
| 2019-05-09 | $23.85 | $24.47 | $23.50 | $23.88 | $16.47 | 3,785,440 |
| 2019-05-08 | $24.30 | $25.49 | $23.80 | $24.24 | $16.72 | 6,103,590 |
| 2019-05-07 | $24.20 | $27.16 | $22.50 | $25.00 | $17.25 | 11,962,800 |
| 2019-05-06 | $27.21 | $27.22 | $24.77 | $24.77 | $17.09 | 3,764,280 |
| 2019-05-03 | $27.52 | $27.52 | $27.52 | $27.52 | $18.99 | 0 |
| 2019-05-02 | $27.52 | $27.52 | $27.52 | $27.52 | $18.99 | 0 |
| 2019-05-01 | $27.52 | $27.52 | $27.52 | $27.52 | $18.99 | 0 |
| 2019-04-30 | $27.53 | $27.94 | $27.52 | $27.52 | $18.99 | 2,905,550 |
| 2019-04-29 | $28.01 | $28.45 | $27.50 | $27.52 | $18.99 | 5,573,360 |
| 2019-04-26 | $27.93 | $28.49 | $27.77 | $28.01 | $19.32 | 3,467,490 |
| 2019-04-25 | $28.42 | $29.47 | $27.99 | $28.33 | $19.54 | 7,962,040 |
| 2019-04-24 | $28.00 | $29.40 | $27.80 | $28.86 | $19.91 | 9,436,460 |
| 2019-04-23 | $29.95 | $30.17 | $29.31 | $29.50 | $20.35 | 6,192,860 |
| 2019-04-22 | $28.98 | $30.77 | $28.90 | $30.45 | $21.01 | 18,829,470 |
| 2019-04-19 | $28.62 | $29.45 | $28.04 | $29.15 | $20.11 | 7,604,180 |
| 2019-04-18 | $28.86 | $29.07 | $28.52 | $28.69 | $19.79 | 3,749,400 |
| 2019-04-17 | $28.90 | $29.64 | $28.65 | $29.00 | $20.01 | 8,360,930 |
| 2019-04-16 | $27.70 | $29.17 | $27.41 | $28.99 | $20.00 | 11,409,660 |
| 2019-04-15 | $28.15 | $29.27 | $28.00 | $28.03 | $19.34 | 6,375,390 |
| 2019-04-12 | $27.77 | $28.38 | $27.71 | $27.96 | $19.29 | 3,672,030 |
| 2019-04-11 | $28.72 | $28.95 | $27.52 | $27.90 | $19.25 | 4,736,210 |
| 2019-04-10 | $28.96 | $29.32 | $28.56 | $28.72 | $19.81 | 4,346,900 |
| 2019-04-09 | $28.21 | $29.57 | $28.21 | $29.11 | $20.08 | 8,027,200 |
| 2019-04-08 | $30.20 | $30.39 | $28.25 | $28.55 | $19.70 | 7,129,200 |
| 2019-04-05 | $30.32 | $30.32 | $30.32 | $30.32 | $20.92 | 0 |
| 2019-04-04 | $30.51 | $30.80 | $30.06 | $30.32 | $20.92 | 7,516,220 |
| 2019-04-03 | $29.40 | $30.87 | $29.23 | $30.61 | $21.12 | 16,835,670 |
| 2019-04-02 | $29.66 | $30.36 | $29.28 | $29.74 | $20.52 | 10,028,590 |
| 2019-04-01 | $29.69 | $30.25 | $29.39 | $29.90 | $20.63 | 10,094,670 |
| 2019-03-29 | $29.50 | $30.60 | $28.20 | $29.70 | $20.49 | 13,496,000 |
| 2019-03-28 | $30.50 | $32.20 | $29.98 | $30.10 | $20.77 | 18,464,660 |
| 2019-03-27 | $29.01 | $31.29 | $28.85 | $30.93 | $21.34 | 25,078,260 |
| 2019-03-26 | $29.59 | $30.38 | $28.51 | $29.26 | $20.19 | 9,288,540 |
| 2019-03-25 | $29.00 | $30.88 | $28.88 | $29.85 | $20.59 | 14,187,620 |
| 2019-03-22 | $28.88 | $30.22 | $28.52 | $29.84 | $20.59 | 18,205,530 |
| 2019-03-21 | $27.57 | $29.90 | $27.13 | $29.33 | $20.23 | 19,563,510 |
| 2019-03-20 | $28.93 | $29.09 | $27.30 | $27.99 | $19.31 | 10,659,950 |
| 2019-03-19 | $28.18 | $29.82 | $28.03 | $29.29 | $20.21 | 15,284,110 |
| 2019-03-18 | $27.63 | $28.66 | $26.96 | $28.39 | $19.59 | 11,537,320 |
| 2019-03-15 | $26.99 | $27.78 | $26.71 | $27.59 | $19.03 | 8,015,680 |
| 2019-03-14 | $27.48 | $28.36 | $25.88 | $26.99 | $18.62 | 9,997,000 |
| 2019-03-13 | $29.56 | $29.95 | $27.68 | $27.98 | $19.30 | 11,800,180 |
| 2019-03-12 | $30.70 | $31.55 | $28.95 | $30.55 | $21.08 | 20,631,830 |
| 2019-03-11 | $28.14 | $30.90 | $28.14 | $30.45 | $21.01 | 22,602,890 |
| 2019-03-08 | $26.98 | $29.34 | $25.85 | $28.14 | $19.41 | 19,696,970 |
| 2019-03-07 | $24.25 | $26.68 | $24.10 | $26.68 | $18.41 | 19,921,320 |
| 2019-03-06 | $24.40 | $24.71 | $24.05 | $24.25 | $16.73 | 7,137,660 |
| 2019-03-05 | $24.51 | $24.53 | $24.04 | $24.39 | $16.83 | 6,385,560 |
| 2019-03-04 | $23.65 | $24.58 | $23.65 | $24.35 | $16.80 | 8,513,650 |
| 2019-03-01 | $23.49 | $23.79 | $23.21 | $23.48 | $16.20 | 3,997,940 |
| 2019-02-28 | $23.06 | $23.67 | $23.00 | $23.41 | $16.15 | 5,124,640 |
| 2019-02-27 | $23.80 | $24.10 | $22.69 | $22.90 | $15.80 | 8,405,440 |
| 2019-02-26 | $25.24 | $25.31 | $23.99 | $24.03 | $16.58 | 10,692,050 |
| 2019-02-25 | $24.40 | $25.34 | $24.40 | $25.23 | $17.41 | 10,789,230 |
| 2019-02-22 | $24.00 | $24.49 | $23.61 | $24.25 | $16.73 | 7,341,090 |
| 2019-02-21 | $23.90 | $24.83 | $23.76 | $24.17 | $16.67 | 9,077,150 |
| 2019-02-20 | $24.03 | $24.29 | $23.61 | $23.95 | $16.52 | 8,003,510 |
| 2019-02-19 | $25.60 | $25.70 | $24.49 | $24.49 | $16.90 | 15,664,960 |
| 2019-02-18 | $26.11 | $26.65 | $25.40 | $26.10 | $18.01 | 19,182,960 |
| 2019-02-15 | $26.50 | $26.78 | $25.71 | $26.04 | $17.96 | 13,354,360 |
| 2019-02-14 | $26.15 | $27.18 | $25.66 | $26.96 | $18.60 | 22,942,460 |
| 2019-02-13 | $24.90 | $27.15 | $24.31 | $26.90 | $18.56 | 26,071,950 |
| 2019-02-12 | $25.79 | $25.79 | $24.89 | $25.01 | $17.25 | 11,202,940 |
| 2019-02-11 | $25.50 | $26.58 | $25.25 | $26.05 | $17.97 | 17,180,410 |
| 2019-02-08 | $25.92 | $25.92 | $25.92 | $25.92 | $17.88 | 0 |
| 2019-02-07 | $25.92 | $25.92 | $25.92 | $25.92 | $17.88 | 0 |
| 2019-02-06 | $25.92 | $25.92 | $25.92 | $25.92 | $17.88 | 0 |
| 2019-02-05 | $25.92 | $25.92 | $25.92 | $25.92 | $17.88 | 0 |
| 2019-02-04 | $25.92 | $25.92 | $25.92 | $25.92 | $17.88 | 0 |
| 2019-02-01 | $25.26 | $26.34 | $24.42 | $25.92 | $17.88 | 17,143,280 |
| 2019-01-31 | $24.60 | $25.69 | $23.87 | $25.47 | $17.57 | 13,519,480 |
| 2019-01-30 | $23.40 | $25.16 | $23.40 | $24.78 | $17.10 | 15,287,540 |
| 2019-01-29 | $23.08 | $24.80 | $22.38 | $24.20 | $16.70 | 16,764,070 |
| 2019-01-28 | $23.58 | $23.79 | $23.05 | $23.18 | $15.99 | 4,474,360 |
| 2019-01-25 | $24.53 | $24.53 | $22.95 | $23.99 | $16.55 | 9,521,600 |
| 2019-01-24 | $24.02 | $24.99 | $24.02 | $24.62 | $16.99 | 7,029,770 |
| 2019-01-23 | $23.81 | $25.30 | $23.01 | $24.65 | $17.01 | 12,590,740 |
| 2019-01-22 | $26.00 | $26.00 | $23.81 | $24.24 | $16.72 | 11,304,470 |
| 2019-01-21 | $25.49 | $27.50 | $25.00 | $26.06 | $17.98 | 18,760,300 |
| 2019-01-18 | $23.86 | $26.38 | $23.55 | $25.45 | $17.56 | 18,758,820 |
| 2019-01-17 | $23.00 | $24.60 | $22.57 | $24.00 | $16.56 | 13,085,440 |
| 2019-01-16 | $22.67 | $24.19 | $22.11 | $23.36 | $16.12 | 11,410,830 |
| 2019-01-15 | $21.45 | $23.80 | $21.16 | $23.24 | $16.03 | 11,786,440 |
| 2019-01-14 | $22.42 | $22.45 | $21.02 | $21.91 | $15.12 | 7,522,780 |
| 2019-01-11 | $21.20 | $22.98 | $21.11 | $22.78 | $15.72 | 13,156,640 |
| 2019-01-10 | $20.31 | $21.77 | $20.25 | $21.35 | $14.73 | 7,913,440 |
| 2019-01-09 | $20.69 | $20.90 | $20.22 | $20.39 | $14.07 | 2,028,950 |
| 2019-01-08 | $20.47 | $20.85 | $20.13 | $20.38 | $14.06 | 1,770,690 |
| 2019-01-07 | $20.20 | $20.96 | $20.13 | $20.69 | $14.27 | 2,486,060 |
| 2019-01-04 | $20.29 | $20.97 | $19.23 | $20.27 | $13.98 | 2,784,670 |
| 2019-01-03 | $21.42 | $21.65 | $20.00 | $20.37 | $14.05 | 3,963,690 |
| 2019-01-02 | $20.86 | $22.46 | $20.86 | $21.88 | $15.09 | 6,110,270 |
| 2019-01-01 | $21.33 | $21.33 | $21.33 | $21.33 | $14.72 | 0 |
| 2018-12-31 | $21.33 | $21.33 | $21.33 | $21.33 | $14.72 | 0 |
| 2018-12-28 | $21.90 | $21.99 | $20.55 | $21.33 | $14.72 | 6,024,320 |
| 2018-12-27 | $22.81 | $22.93 | $21.40 | $22.50 | $15.52 | 6,137,800 |
| 2018-12-26 | $23.92 | $24.20 | $22.51 | $22.80 | $15.73 | 8,874,250 |
| 2018-12-25 | $23.17 | $25.50 | $22.85 | $24.60 | $16.97 | 9,643,130 |
| 2018-12-24 | $22.29 | $24.43 | $21.91 | $23.90 | $16.49 | 10,892,980 |
| 2018-12-21 | $22.87 | $23.46 | $21.44 | $23.21 | $16.01 | 7,801,150 |
| 2018-12-20 | $22.27 | $24.40 | $21.81 | $23.82 | $16.43 | 8,264,200 |
| 2018-12-19 | $21.50 | $23.21 | $20.90 | $23.13 | $15.96 | 5,225,540 |
| 2018-12-18 | $21.30 | $21.76 | $21.06 | $21.74 | $15.00 | 1,504,670 |
| 2018-12-17 | $20.50 | $21.80 | $20.31 | $21.69 | $14.96 | 1,949,740 |
| 2018-12-14 | $20.70 | $20.95 | $20.51 | $20.78 | $14.34 | 1,113,210 |
| 2018-12-13 | $19.78 | $20.98 | $19.78 | $20.98 | $14.47 | 2,473,890 |
| 2018-12-12 | $20.28 | $20.55 | $19.72 | $20.00 | $13.80 | 1,166,000 |
| 2018-12-11 | $19.68 | $21.50 | $19.65 | $20.62 | $14.23 | 4,086,390 |
| 2018-12-10 | $19.64 | $20.48 | $19.39 | $19.98 | $13.78 | 1,816,270 |
| 2018-12-07 | $19.29 | $19.90 | $19.29 | $19.62 | $13.54 | 836,100 |
| 2018-12-06 | $19.90 | $20.96 | $18.92 | $19.73 | $13.61 | 2,772,040 |
| 2018-12-05 | $19.75 | $20.38 | $19.35 | $20.19 | $13.93 | 1,882,750 |
| 2018-12-04 | $19.78 | $20.17 | $19.61 | $20.17 | $13.92 | 1,737,500 |
| 2018-12-03 | $19.11 | $20.75 | $18.75 | $20.17 | $13.92 | 4,171,700 |
| 2018-11-30 | $18.23 | $18.98 | $17.86 | $18.90 | $13.04 | 2,945,520 |
| 2018-11-29 | $18.60 | $19.18 | $17.50 | $18.30 | $12.63 | 4,975,780 |
| 2018-11-28 | $17.49 | $19.14 | $17.23 | $18.70 | $12.90 | 6,263,550 |
| 2018-11-27 | $16.52 | $17.87 | $16.49 | $17.45 | $12.04 | 5,501,930 |
| 2018-11-26 | $15.66 | $16.95 | $15.54 | $16.45 | $11.35 | 2,712,620 |
| 2018-11-23 | $16.85 | $16.85 | $15.40 | $15.49 | $10.69 | 1,321,350 |
| 2018-11-22 | $16.90 | $17.11 | $16.70 | $16.85 | $11.62 | 1,738,800 |
| 2018-11-21 | $15.90 | $17.00 | $15.80 | $16.90 | $11.66 | 2,045,640 |
| 2018-11-20 | $16.39 | $16.53 | $16.00 | $16.13 | $11.13 | 1,422,800 |
| 2018-11-19 | $16.46 | $16.58 | $16.05 | $16.33 | $11.27 | 1,014,400 |
| 2018-11-16 | $16.53 | $16.67 | $16.30 | $16.46 | $11.36 | 1,096,550 |
| 2018-11-15 | $15.89 | $16.58 | $15.89 | $16.53 | $11.40 | 2,005,190 |
| 2018-11-14 | $15.89 | $16.18 | $15.88 | $15.89 | $10.96 | 1,175,900 |
| 2018-11-13 | $15.85 | $16.10 | $15.70 | $16.02 | $11.05 | 1,580,950 |
| 2018-11-12 | $16.00 | $16.09 | $15.62 | $16.07 | $11.09 | 1,620,100 |
| 2018-11-09 | $15.41 | $15.91 | $15.41 | $15.91 | $10.98 | 1,002,600 |
| 2018-11-08 | $15.65 | $15.96 | $15.55 | $15.69 | $10.82 | 790,700 |
| 2018-11-07 | $15.77 | $16.05 | $15.59 | $15.65 | $10.80 | 1,103,400 |
| 2018-11-06 | $15.59 | $15.84 | $15.20 | $15.77 | $10.88 | 1,259,600 |
| 2018-11-05 | $15.79 | $15.82 | $15.33 | $15.59 | $10.76 | 1,297,950 |
| 2018-11-02 | $15.41 | $15.63 | $15.30 | $15.59 | $10.76 | 1,409,600 |
| 2018-11-01 | $15.20 | $15.56 | $15.10 | $15.18 | $10.47 | 1,367,100 |
| 2018-10-31 | $14.85 | $15.15 | $14.85 | $15.06 | $10.39 | 940,100 |
| 2018-10-30 | $14.71 | $14.95 | $14.39 | $14.83 | $10.23 | 738,900 |
| 2018-10-29 | $14.58 | $14.91 | $14.35 | $14.71 | $10.15 | 583,400 |
| 2018-10-26 | $14.60 | $14.84 | $14.55 | $14.66 | $10.11 | 685,530 |
| 2018-10-25 | $14.50 | $14.54 | $14.19 | $14.43 | $9.96 | 927,230 |
| 2018-10-24 | $14.70 | $15.10 | $14.65 | $14.88 | $10.27 | 618,600 |
| 2018-10-23 | $15.03 | $15.25 | $14.73 | $14.82 | $10.22 | 788,800 |
| 2018-10-22 | $14.80 | $15.37 | $14.60 | $15.03 | $10.37 | 1,073,450 |
| 2018-10-19 | $13.71 | $14.50 | $13.71 | $14.42 | $9.95 | 767,200 |
| 2018-10-18 | $14.53 | $14.53 | $14.10 | $14.18 | $9.78 | 598,900 |
| 2018-10-17 | $14.79 | $14.81 | $14.20 | $14.63 | $10.09 | 679,900 |
| 2018-10-16 | $14.68 | $15.00 | $14.40 | $14.41 | $9.94 | 418,300 |
| 2018-10-15 | $14.91 | $15.18 | $14.62 | $14.71 | $10.15 | 673,900 |
| 2018-10-12 | $15.00 | $15.28 | $14.10 | $14.89 | $10.27 | 1,214,700 |
| 2018-10-11 | $16.35 | $16.67 | $15.21 | $15.27 | $10.53 | 1,224,600 |
| 2018-10-10 | $16.83 | $16.98 | $16.68 | $16.90 | $11.66 | 555,800 |
| 2018-10-09 | $16.67 | $16.95 | $16.65 | $16.73 | $11.54 | 324,700 |
| 2018-10-08 | $16.75 | $16.88 | $16.62 | $16.67 | $11.50 | 561,800 |
| 2018-10-05 | $17.19 | $17.19 | $17.19 | $17.19 | $11.86 | 0 |
| 2018-10-04 | $17.19 | $17.19 | $17.19 | $17.19 | $11.86 | 0 |
| 2018-10-03 | $17.19 | $17.19 | $17.19 | $17.19 | $11.86 | 0 |
| 2018-10-02 | $17.19 | $17.19 | $17.19 | $17.19 | $11.86 | 0 |
| 2018-10-01 | $17.19 | $17.19 | $17.19 | $17.19 | $11.86 | 0 |
| 2018-09-28 | $17.00 | $17.42 | $17.00 | $17.19 | $11.86 | 386,400 |
| 2018-09-27 | $17.52 | $17.59 | $17.05 | $17.05 | $11.76 | 649,600 |
| 2018-09-26 | $17.56 | $17.71 | $17.36 | $17.52 | $12.09 | 671,400 |
| 2018-09-25 | $17.56 | $17.74 | $17.45 | $17.55 | $12.11 | 619,900 |
| 2018-09-24 | $17.55 | $17.55 | $17.55 | $17.55 | $12.11 | 0 |
| 2018-09-21 | $17.51 | $17.72 | $17.30 | $17.55 | $12.11 | 990,300 |
| 2018-09-20 | $17.90 | $17.90 | $17.44 | $17.50 | $12.07 | 1,417,950 |
| 2018-09-19 | $16.99 | $18.55 | $16.85 | $17.91 | $12.36 | 2,239,550 |
| 2018-09-18 | $16.86 | $17.09 | $16.70 | $17.02 | $11.74 | 784,600 |
| 2018-09-17 | $17.10 | $17.29 | $16.61 | $16.85 | $11.62 | 749,550 |
| 2018-09-14 | $17.56 | $17.63 | $17.11 | $17.13 | $11.82 | 857,400 |
| 2018-09-13 | $17.30 | $17.71 | $17.30 | $17.61 | $12.15 | 935,200 |
| 2018-09-12 | $17.35 | $17.45 | $17.15 | $17.25 | $11.90 | 525,200 |
| 2018-09-11 | $17.14 | $17.44 | $17.01 | $17.28 | $11.92 | 627,700 |
| 2018-09-10 | $17.85 | $17.86 | $17.00 | $17.06 | $11.77 | 1,089,950 |
| 2018-09-07 | $18.22 | $18.59 | $17.51 | $17.78 | $12.27 | 1,681,900 |
| 2018-09-06 | $18.23 | $18.59 | $17.93 | $18.39 | $12.69 | 1,490,430 |
| 2018-09-05 | $18.07 | $18.45 | $17.82 | $18.00 | $12.42 | 1,252,330 |
| 2018-09-04 | $18.03 | $18.35 | $17.80 | $18.15 | $12.52 | 1,238,900 |
| 2018-09-03 | $17.97 | $18.13 | $17.34 | $17.85 | $12.31 | 1,204,650 |
| 2018-08-31 | $17.88 | $18.50 | $17.85 | $18.14 | $12.51 | 1,027,500 |
| 2018-08-30 | $18.35 | $18.57 | $18.10 | $18.10 | $12.49 | 1,051,710 |
| 2018-08-29 | $18.53 | $18.70 | $18.29 | $18.30 | $12.63 | 777,700 |
| 2018-08-28 | $18.60 | $18.91 | $18.43 | $18.60 | $12.83 | 1,413,000 |
| 2018-08-27 | $18.04 | $18.65 | $17.99 | $18.58 | $12.82 | 1,440,700 |
| 2018-08-24 | $18.28 | $18.28 | $17.91 | $18.04 | $12.45 | 930,300 |
| 2018-08-23 | $17.72 | $18.30 | $17.72 | $18.30 | $12.63 | 1,280,900 |
| 2018-08-22 | $18.33 | $18.34 | $17.75 | $17.75 | $12.25 | 851,300 |
| 2018-08-21 | $18.03 | $18.42 | $17.74 | $18.31 | $12.63 | 1,302,400 |
| 2018-08-20 | $17.55 | $18.00 | $17.33 | $18.00 | $12.42 | 1,084,300 |
| 2018-08-17 | $18.36 | $18.45 | $17.50 | $17.58 | $12.13 | 1,160,000 |
| 2018-08-16 | $17.80 | $18.60 | $17.58 | $18.08 | $12.47 | 1,205,000 |
| 2018-08-15 | $18.60 | $18.60 | $17.96 | $18.04 | $12.45 | 1,015,500 |
| 2018-08-14 | $18.79 | $18.84 | $18.46 | $18.62 | $12.85 | 1,206,200 |
| 2018-08-13 | $17.99 | $19.00 | $17.90 | $18.99 | $13.10 | 1,933,600 |
| 2018-08-10 | $18.40 | $18.73 | $18.25 | $18.68 | $12.89 | 1,234,900 |
| 2018-08-09 | $17.55 | $18.85 | $17.51 | $18.53 | $12.78 | 1,893,000 |
| 2018-08-08 | $18.28 | $18.29 | $17.62 | $17.65 | $12.18 | 901,300 |
| 2018-08-07 | $17.78 | $18.29 | $17.48 | $18.27 | $12.60 | 1,209,670 |
| 2018-08-06 | $17.55 | $17.93 | $17.19 | $17.55 | $12.11 | 710,000 |
| 2018-08-03 | $17.82 | $18.00 | $17.51 | $17.53 | $12.09 | 642,000 |
| 2018-08-02 | $18.44 | $18.44 | $17.21 | $17.79 | $12.27 | 1,423,170 |
| 2018-08-01 | $19.28 | $19.39 | $18.50 | $18.57 | $12.81 | 980,500 |
| 2018-07-31 | $19.13 | $19.45 | $19.01 | $19.11 | $13.18 | 697,400 |
| 2018-07-30 | $19.54 | $19.62 | $19.10 | $19.18 | $13.23 | 1,022,660 |
| 2018-07-27 | $19.49 | $19.59 | $19.11 | $19.23 | $13.27 | 1,170,580 |
| 2018-07-26 | $20.28 | $20.28 | $19.28 | $19.57 | $13.50 | 2,493,600 |
| 2018-07-25 | $20.53 | $20.95 | $20.25 | $20.33 | $14.03 | 1,951,280 |
| 2018-07-24 | $20.60 | $20.79 | $20.10 | $20.76 | $14.32 | 2,310,030 |
| 2018-07-23 | $20.39 | $20.82 | $20.02 | $20.47 | $14.12 | 1,811,680 |
| 2018-07-20 | $20.09 | $20.49 | $19.82 | $20.44 | $14.10 | 2,139,350 |
| 2018-07-19 | $20.27 | $20.55 | $19.83 | $20.09 | $13.86 | 2,293,320 |
| 2018-07-18 | $21.12 | $21.42 | $20.01 | $20.31 | $14.01 | 4,182,750 |
| 2018-07-17 | $21.25 | $21.77 | $20.65 | $21.47 | $14.81 | 4,674,540 |
| 2018-07-16 | $21.26 | $22.05 | $20.80 | $20.97 | $14.47 | 4,675,840 |
| 2018-07-13 | $22.20 | $22.57 | $20.85 | $21.18 | $14.61 | 7,607,200 |
| 2018-07-12 | $19.13 | $20.87 | $19.13 | $20.87 | $14.40 | 2,441,950 |
| 2018-07-11 | $20.12 | $20.15 | $18.41 | $18.97 | $13.09 | 4,244,230 |
| 2018-07-10 | $20.10 | $20.55 | $19.80 | $20.46 | $14.12 | 4,112,430 |
| 2018-07-09 | $18.55 | $20.90 | $18.55 | $20.37 | $14.05 | 5,333,470 |
| 2018-07-06 | $19.53 | $20.58 | $19.10 | $19.20 | $13.25 | 4,486,950 |
| 2018-07-05 | $21.20 | $21.35 | $19.55 | $19.55 | $13.49 | 5,195,680 |
| 2018-07-04 | $22.00 | $23.00 | $20.81 | $21.72 | $14.98 | 8,491,170 |
| 2018-07-03 | $19.69 | $21.80 | $19.47 | $21.80 | $15.04 | 6,729,440 |
| 2018-07-02 | $19.75 | $19.82 | $19.75 | $19.82 | $13.67 | 2,957,380 |
| 2018-06-29 | $17.01 | $18.04 | $17.01 | $18.02 | $12.43 | 1,555,510 |
| 2018-06-28 | $17.36 | $17.74 | $16.86 | $17.12 | $11.81 | 823,200 |
| 2018-06-27 | $17.60 | $17.86 | $17.28 | $17.36 | $11.98 | 902,600 |
| 2018-06-26 | $17.12 | $18.13 | $16.71 | $17.92 | $12.22 | 1,180,260 |
| 2018-06-25 | $17.30 | $18.45 | $17.14 | $17.55 | $11.96 | 1,796,160 |
| 2018-06-22 | $16.46 | $17.15 | $16.32 | $17.09 | $11.65 | 1,203,260 |
| 2018-06-21 | $17.20 | $17.29 | $16.33 | $16.41 | $11.19 | 992,260 |
| 2018-06-20 | $16.75 | $17.47 | $16.70 | $17.20 | $11.72 | 1,121,400 |
| 2018-06-19 | $18.30 | $18.46 | $16.79 | $16.79 | $11.44 | 1,715,100 |
| 2018-06-18 | $18.66 | $18.66 | $18.66 | $18.66 | $12.72 | 0 |
| 2018-06-15 | $19.62 | $19.77 | $18.60 | $18.66 | $12.72 | 1,338,200 |
| 2018-06-14 | $19.58 | $19.93 | $19.50 | $19.62 | $13.37 | 807,500 |
| 2018-06-13 | $20.38 | $20.46 | $19.50 | $19.62 | $13.37 | 1,346,600 |
| 2018-06-12 | $20.70 | $20.89 | $19.78 | $20.48 | $13.96 | 1,089,700 |
| 2018-06-11 | $20.96 | $20.98 | $20.48 | $20.60 | $14.04 | 949,900 |
| 2018-06-08 | $21.57 | $21.77 | $20.52 | $20.90 | $14.25 | 1,498,500 |
| 2018-06-07 | $22.28 | $22.30 | $21.44 | $21.50 | $14.66 | 1,399,840 |
| 2018-06-06 | $22.20 | $22.30 | $21.90 | $22.05 | $15.03 | 1,318,200 |
| 2018-06-05 | $22.33 | $22.36 | $21.91 | $22.35 | $15.23 | 1,718,400 |
| 2018-06-04 | $22.10 | $22.49 | $20.99 | $22.09 | $15.06 | 1,714,700 |
| 2018-06-01 | $21.40 | $21.99 | $21.18 | $21.68 | $14.78 | 1,506,900 |
| 2018-05-31 | $21.50 | $21.99 | $21.06 | $21.48 | $14.64 | 1,457,930 |
| 2018-05-30 | $22.38 | $22.89 | $20.99 | $21.27 | $14.50 | 2,676,780 |
| 2018-05-29 | $23.30 | $24.20 | $23.00 | $23.22 | $15.83 | 1,904,500 |
| 2018-05-28 | $24.60 | $24.69 | $23.25 | $23.56 | $16.06 | 2,723,500 |
| 2018-05-25 | $24.62 | $24.88 | $24.22 | $24.44 | $16.66 | 3,505,540 |
| 2018-05-24 | $23.80 | $24.62 | $23.71 | $24.58 | $16.75 | 3,556,250 |
| 2018-05-23 | $24.10 | $24.33 | $23.75 | $23.87 | $16.27 | 3,018,760 |
| 2018-05-22 | $23.40 | $24.35 | $23.32 | $24.32 | $16.58 | 4,615,990 |
| 2018-05-21 | $23.00 | $23.69 | $22.70 | $23.40 | $15.95 | 2,342,180 |
| 2018-05-18 | $23.10 | $23.35 | $22.41 | $22.78 | $15.53 | 1,703,390 |
| 2018-05-17 | $22.30 | $23.07 | $22.28 | $23.03 | $15.70 | 2,042,490 |
| 2018-05-16 | $22.53 | $22.87 | $22.21 | $22.29 | $15.19 | 1,554,100 |
| 2018-05-15 | $22.81 | $23.20 | $22.22 | $22.91 | $15.62 | 2,147,700 |
| 2018-05-14 | $22.81 | $23.75 | $22.66 | $23.04 | $15.71 | 2,026,400 |
| 2018-05-11 | $24.19 | $24.20 | $22.87 | $23.01 | $15.68 | 2,596,900 |
| 2018-05-10 | $23.76 | $24.33 | $23.40 | $23.90 | $16.29 | 3,424,650 |
| 2018-05-09 | $23.33 | $23.77 | $23.00 | $23.45 | $15.98 | 2,695,790 |
| 2018-05-08 | $23.20 | $23.47 | $22.98 | $23.29 | $15.88 | 2,475,740 |
| 2018-05-07 | $22.58 | $23.51 | $22.56 | $23.40 | $15.95 | 3,503,490 |
| 2018-05-04 | $22.40 | $22.95 | $22.08 | $22.68 | $15.46 | 3,087,740 |
| 2018-05-03 | $22.37 | $22.76 | $20.71 | $22.44 | $15.30 | 3,079,200 |
| 2018-05-02 | $23.60 | $23.81 | $21.88 | $22.49 | $15.33 | 3,963,350 |
| 2018-05-01 | $23.64 | $23.64 | $23.64 | $23.64 | $16.11 | 0 |
| 2018-04-30 | $23.64 | $23.64 | $23.64 | $23.64 | $16.11 | 0 |
| 2018-04-27 | $24.64 | $25.00 | $23.10 | $23.64 | $16.11 | 4,576,000 |
| 2018-04-26 | $24.60 | $25.35 | $23.98 | $24.18 | $16.48 | 4,790,290 |
| 2018-04-25 | $24.79 | $25.60 | $24.55 | $24.76 | $16.88 | 6,442,540 |
| 2018-04-24 | $24.18 | $26.38 | $24.18 | $25.90 | $17.65 | 8,646,680 |
| 2018-04-23 | $26.50 | $27.29 | $25.11 | $25.60 | $17.45 | 11,980,570 |
| 2018-04-20 | $22.95 | $25.64 | $22.70 | $25.64 | $17.48 | 9,281,340 |
| 2018-04-19 | $22.43 | $23.99 | $22.31 | $23.31 | $15.89 | 5,518,270 |
| 2018-04-18 | $21.27 | $22.90 | $20.50 | $22.61 | $15.41 | 4,178,730 |
| 2018-04-17 | $21.75 | $22.09 | $20.93 | $21.00 | $14.31 | 1,243,500 |
| 2018-04-16 | $21.86 | $21.98 | $21.51 | $21.67 | $14.77 | 1,438,290 |
| 2018-04-13 | $22.37 | $22.65 | $22.00 | $22.07 | $15.04 | 1,777,750 |
| 2018-04-12 | $21.98 | $22.56 | $21.79 | $22.35 | $15.23 | 1,941,520 |
| 2018-04-11 | $21.40 | $22.15 | $21.37 | $21.99 | $14.99 | 1,547,450 |
| 2018-04-10 | $21.88 | $22.02 | $20.91 | $21.46 | $14.63 | 1,924,800 |
| 2018-04-09 | $22.05 | $22.27 | $21.30 | $22.02 | $15.01 | 1,833,180 |
| 2018-04-06 | $22.33 | $22.33 | $22.33 | $22.33 | $15.22 | 0 |
| 2018-04-05 | $22.33 | $22.33 | $22.33 | $22.33 | $15.22 | 0 |
| 2018-04-04 | $23.35 | $23.56 | $22.20 | $22.33 | $15.22 | 2,693,110 |
| 2018-04-03 | $21.50 | $23.88 | $21.35 | $23.31 | $15.89 | 3,206,030 |
| 2018-04-02 | $21.70 | $22.53 | $21.70 | $21.98 | $14.98 | 2,036,770 |
| 2018-03-30 | $21.20 | $21.78 | $20.85 | $21.66 | $14.76 | 1,572,680 |
| 2018-03-29 | $20.60 | $21.40 | $20.58 | $21.06 | $14.36 | 1,189,880 |
| 2018-03-28 | $20.40 | $21.15 | $20.05 | $20.59 | $14.04 | 1,327,400 |
| 2018-03-27 | $20.02 | $20.65 | $20.02 | $20.41 | $13.91 | 1,373,380 |
| 2018-03-26 | $19.10 | $19.89 | $18.61 | $19.85 | $13.53 | 1,063,880 |
| 2018-03-23 | $20.81 | $21.03 | $19.38 | $19.62 | $13.37 | 1,754,030 |
| 2018-03-22 | $21.60 | $21.83 | $21.10 | $21.53 | $14.68 | 1,030,280 |
| 2018-03-21 | $21.78 | $22.35 | $21.60 | $21.68 | $14.78 | 1,662,900 |
| 2018-03-20 | $21.53 | $22.05 | $21.40 | $21.79 | $14.85 | 1,540,300 |
| 2018-03-19 | $21.44 | $21.80 | $21.44 | $21.77 | $14.84 | 1,015,120 |
| 2018-03-16 | $21.46 | $21.98 | $21.36 | $21.53 | $14.68 | 839,300 |
| 2018-03-15 | $22.33 | $22.33 | $21.15 | $21.60 | $14.72 | 1,129,500 |
| 2018-03-14 | $22.33 | $22.75 | $22.22 | $22.30 | $15.20 | 656,000 |
| 2018-03-13 | $22.54 | $22.96 | $22.21 | $22.51 | $15.34 | 1,029,100 |
| 2018-03-12 | $22.60 | $23.23 | $22.50 | $22.54 | $15.36 | 1,568,640 |
| 2018-03-09 | $21.88 | $22.45 | $21.64 | $22.41 | $15.28 | 1,499,300 |
| 2018-03-08 | $21.59 | $21.80 | $21.35 | $21.64 | $14.75 | 715,200 |
| 2018-03-07 | $21.85 | $22.00 | $21.41 | $21.44 | $14.61 | 759,580 |
| 2018-03-06 | $21.68 | $22.12 | $21.30 | $21.89 | $14.92 | 1,042,830 |
| 2018-03-05 | $21.70 | $22.13 | $21.31 | $21.60 | $14.72 | 1,164,230 |
| 2018-03-02 | $21.06 | $22.42 | $19.10 | $21.88 | $14.91 | 1,987,110 |
| 2018-03-01 | $20.73 | $21.27 | $20.45 | $21.22 | $14.46 | 1,165,580 |
| 2018-02-28 | $20.72 | $20.90 | $20.22 | $20.74 | $14.14 | 675,880 |
| 2018-02-27 | $20.85 | $20.90 | $20.63 | $20.79 | $14.17 | 969,670 |
| 2018-02-26 | $20.11 | $20.75 | $20.11 | $20.65 | $14.08 | 1,043,400 |
| 2018-02-23 | $19.88 | $20.25 | $19.77 | $20.02 | $13.65 | 502,800 |
| 2018-02-22 | $19.70 | $19.90 | $19.64 | $19.81 | $13.50 | 548,580 |
| 2018-02-21 | $19.57 | $19.57 | $19.57 | $19.57 | $13.34 | 0 |
| 2018-02-20 | $19.57 | $19.57 | $19.57 | $19.57 | $13.34 | 0 |
| 2018-02-19 | $19.57 | $19.57 | $19.57 | $19.57 | $13.34 | 0 |
| 2018-02-16 | $19.57 | $19.57 | $19.57 | $19.57 | $13.34 | 0 |
| 2018-02-15 | $19.57 | $19.57 | $19.57 | $19.57 | $13.34 | 0 |
| 2018-02-14 | $19.86 | $19.88 | $19.52 | $19.57 | $13.34 | 199,800 |
| 2018-02-13 | $19.95 | $19.95 | $19.62 | $19.63 | $13.38 | 472,100 |
| 2018-02-12 | $19.40 | $20.05 | $19.40 | $19.90 | $13.56 | 632,400 |
| 2018-02-09 | $20.00 | $20.00 | $19.21 | $19.36 | $13.20 | 610,200 |
| 2018-02-08 | $19.62 | $20.37 | $19.62 | $20.23 | $13.79 | 449,200 |
| 2018-02-07 | $19.82 | $20.00 | $19.18 | $19.88 | $13.55 | 470,200 |
| 2018-02-06 | $20.78 | $20.96 | $19.43 | $19.48 | $13.28 | 816,000 |
| 2018-02-05 | $21.02 | $21.21 | $20.68 | $20.98 | $14.30 | 544,410 |
| 2018-02-02 | $21.90 | $21.90 | $20.82 | $21.11 | $14.39 | 559,130 |
| 2018-02-01 | $23.69 | $23.91 | $21.86 | $21.92 | $14.94 | 933,900 |
| 2018-01-31 | $24.68 | $24.68 | $23.60 | $23.77 | $16.20 | 547,400 |
| 2018-01-30 | $24.96 | $24.96 | $24.46 | $24.57 | $16.75 | 302,220 |
| 2018-01-29 | $24.91 | $25.10 | $24.55 | $24.88 | $16.96 | 499,740 |
| 2018-01-26 | $24.66 | $25.06 | $24.55 | $24.91 | $16.98 | 1,125,100 |
| 2018-01-25 | $24.69 | $25.10 | $24.40 | $24.68 | $16.82 | 773,500 |
| 2018-01-24 | $24.75 | $25.10 | $24.40 | $25.00 | $17.04 | 638,190 |
| 2018-01-23 | $24.73 | $24.97 | $24.63 | $24.71 | $16.84 | 430,200 |
| 2018-01-22 | $24.86 | $25.00 | $24.26 | $24.84 | $16.93 | 829,890 |
| 2018-01-19 | $25.54 | $25.54 | $24.93 | $25.05 | $17.08 | 969,900 |
| 2018-01-18 | $25.29 | $25.31 | $24.76 | $25.30 | $17.25 | 943,200 |
| 2018-01-17 | $25.35 | $25.66 | $24.81 | $25.29 | $17.24 | 860,400 |
| 2018-01-16 | $24.21 | $25.98 | $24.21 | $25.53 | $17.40 | 1,365,910 |
| 2018-01-15 | $25.70 | $25.92 | $24.75 | $24.90 | $16.97 | 1,031,000 |
| 2018-01-12 | $26.40 | $26.79 | $25.88 | $26.04 | $17.75 | 1,663,770 |
| 2018-01-11 | $27.23 | $27.49 | $26.68 | $26.92 | $18.35 | 3,368,270 |
| 2018-01-10 | $26.32 | $27.00 | $26.06 | $26.85 | $18.30 | 3,391,030 |
| 2018-01-09 | $26.66 | $26.81 | $26.06 | $26.31 | $17.93 | 2,356,830 |
| 2018-01-08 | $25.46 | $26.50 | $25.10 | $26.47 | $18.04 | 2,294,740 |
| 2018-01-05 | $25.70 | $25.70 | $25.30 | $25.52 | $17.40 | 512,700 |
| 2018-01-04 | $25.73 | $25.78 | $25.41 | $25.62 | $17.46 | 517,750 |
| 2018-01-03 | $25.49 | $25.76 | $25.25 | $25.74 | $17.55 | 736,980 |
| 2018-01-02 | $25.60 | $25.77 | $25.28 | $25.58 | $17.44 | 360,950 |
| 2018-01-01 | $25.52 | $25.52 | $25.52 | $25.52 | $17.40 | 0 |
| 2017-12-29 | $25.41 | $25.60 | $25.12 | $25.52 | $17.40 | 423,100 |
| 2017-12-28 | $25.04 | $25.56 | $24.90 | $25.43 | $17.33 | 629,600 |
| 2017-12-27 | $25.43 | $25.75 | $24.88 | $25.04 | $17.07 | 577,950 |
| 2017-12-26 | $25.30 | $25.79 | $24.81 | $25.58 | $17.44 | 594,300 |
| 2017-12-25 | $25.10 | $25.34 | $24.54 | $25.00 | $17.04 | 426,300 |
| 2017-12-22 | $25.47 | $25.75 | $25.20 | $25.21 | $17.18 | 283,800 |
| 2017-12-21 | $25.80 | $25.80 | $24.90 | $25.59 | $17.44 | 407,200 |
| 2017-12-20 | $26.15 | $26.18 | $25.40 | $25.60 | $17.45 | 443,300 |
| 2017-12-19 | $25.99 | $26.28 | $25.92 | $26.18 | $17.85 | 540,920 |
| 2017-12-18 | $25.80 | $26.24 | $25.73 | $25.99 | $17.72 | 351,800 |
| 2017-12-15 | $26.01 | $26.32 | $25.76 | $25.89 | $17.65 | 516,100 |
| 2017-12-14 | $26.24 | $26.36 | $25.92 | $26.23 | $17.88 | 463,120 |
| 2017-12-13 | $25.50 | $26.40 | $25.50 | $26.24 | $17.89 | 873,110 |
| 2017-12-12 | $25.98 | $26.48 | $25.51 | $25.65 | $17.48 | 402,640 |
| 2017-12-11 | $25.92 | $26.49 | $25.92 | $26.20 | $17.86 | 579,910 |
| 2017-12-08 | $25.30 | $26.39 | $25.20 | $26.10 | $17.79 | 829,400 |
| 2017-12-07 | $25.34 | $25.57 | $25.02 | $25.45 | $17.35 | 407,920 |
| 2017-12-06 | $25.25 | $25.36 | $24.72 | $25.33 | $17.27 | 727,690 |
| 2017-12-05 | $26.15 | $26.39 | $24.66 | $24.80 | $16.90 | 887,800 |
| 2017-12-04 | $26.52 | $26.73 | $26.10 | $26.36 | $17.97 | 491,600 |
| 2017-12-01 | $26.22 | $26.85 | $26.22 | $26.76 | $18.24 | 436,600 |
| 2017-11-30 | $26.07 | $26.52 | $26.07 | $26.30 | $17.93 | 306,020 |
| 2017-11-29 | $26.85 | $26.85 | $25.88 | $26.31 | $17.93 | 521,120 |
| 2017-11-28 | $26.13 | $26.74 | $26.06 | $26.63 | $18.15 | 526,520 |
| 2017-11-27 | $27.29 | $27.35 | $26.02 | $26.12 | $17.80 | 480,420 |
| 2017-11-24 | $26.77 | $27.46 | $26.73 | $26.95 | $18.37 | 407,020 |
| 2017-11-23 | $27.55 | $27.98 | $26.84 | $26.85 | $18.30 | 747,100 |
| 2017-11-22 | $27.43 | $28.28 | $27.42 | $27.76 | $18.92 | 668,200 |
| 2017-11-21 | $27.53 | $28.18 | $27.43 | $27.78 | $18.94 | 735,370 |
| 2017-11-20 | $27.61 | $27.94 | $26.65 | $27.86 | $18.99 | 702,050 |
| 2017-11-17 | $29.43 | $29.55 | $27.50 | $27.68 | $18.87 | 1,749,500 |
| 2017-11-16 | $30.60 | $30.61 | $29.27 | $29.55 | $20.14 | 1,176,750 |
| 2017-11-15 | $31.21 | $31.86 | $30.38 | $30.70 | $20.93 | 1,660,970 |
| 2017-11-14 | $30.66 | $31.71 | $30.66 | $31.05 | $21.17 | 1,607,320 |
| 2017-11-13 | $31.10 | $31.17 | $30.65 | $30.84 | $21.02 | 1,031,280 |
| 2017-11-10 | $30.09 | $31.10 | $29.93 | $30.92 | $21.08 | 1,661,980 |
| 2017-11-09 | $29.70 | $30.10 | $29.45 | $29.97 | $20.43 | 669,610 |
| 2017-11-08 | $29.96 | $30.16 | $29.82 | $29.85 | $20.35 | 599,550 |
| 2017-11-07 | $30.00 | $30.18 | $29.67 | $29.92 | $20.39 | 521,860 |
| 2017-11-06 | $29.70 | $30.00 | $29.42 | $29.99 | $20.44 | 628,120 |
| 2017-11-03 | $29.50 | $29.75 | $29.03 | $29.41 | $20.05 | 615,220 |
| 2017-11-02 | $29.75 | $29.93 | $29.32 | $29.50 | $20.11 | 558,800 |
| 2017-11-01 | $29.50 | $30.18 | $29.50 | $29.89 | $20.37 | 799,000 |
| 2017-10-31 | $29.35 | $29.70 | $29.15 | $29.65 | $20.21 | 769,100 |
| 2017-10-30 | $30.80 | $31.00 | $29.05 | $29.51 | $20.12 | 1,521,800 |
| 2017-10-27 | $31.60 | $31.60 | $30.59 | $30.89 | $21.06 | 978,000 |
| 2017-10-26 | $31.98 | $31.98 | $31.50 | $31.60 | $21.54 | 870,690 |
| 2017-10-25 | $31.51 | $31.75 | $31.30 | $31.74 | $21.64 | 909,590 |
| 2017-10-24 | $31.50 | $31.70 | $31.02 | $31.51 | $21.48 | 839,990 |
| 2017-10-23 | $30.82 | $31.69 | $30.70 | $31.67 | $21.59 | 828,080 |
| 2017-10-20 | $30.81 | $31.20 | $30.30 | $31.15 | $21.23 | 919,760 |
| 2017-10-19 | $30.92 | $31.04 | $30.09 | $30.80 | $20.99 | 929,890 |
| 2017-10-18 | $31.95 | $32.14 | $30.71 | $31.05 | $21.17 | 1,290,460 |
| 2017-10-17 | $31.41 | $32.14 | $31.15 | $31.89 | $21.74 | 893,960 |
| 2017-10-16 | $32.89 | $33.00 | $31.55 | $31.56 | $21.51 | 1,727,860 |
| 2017-10-13 | $32.10 | $33.16 | $32.10 | $33.00 | $22.49 | 1,304,420 |
| 2017-10-12 | $32.35 | $33.19 | $31.87 | $32.62 | $22.24 | 1,895,380 |
| 2017-10-11 | $32.99 | $33.17 | $32.41 | $32.59 | $22.21 | 2,657,300 |
| 2017-10-10 | $32.73 | $33.27 | $32.15 | $33.25 | $22.66 | 3,043,440 |
| 2017-10-09 | $33.50 | $34.10 | $33.00 | $33.20 | $22.63 | 4,346,940 |
| 2017-10-06 | $32.99 | $32.99 | $32.99 | $32.99 | $22.49 | 0 |
| 2017-10-05 | $32.99 | $32.99 | $32.99 | $32.99 | $22.49 | 0 |
| 2017-10-04 | $32.99 | $32.99 | $32.99 | $32.99 | $22.49 | 0 |
| 2017-10-03 | $32.99 | $32.99 | $32.99 | $32.99 | $22.49 | 0 |
| 2017-10-02 | $32.99 | $32.99 | $32.99 | $32.99 | $22.49 | 0 |
| 2017-09-29 | $32.89 | $33.85 | $32.53 | $32.99 | $22.49 | 5,311,820 |
| 2017-09-28 | $32.60 | $33.17 | $32.28 | $32.66 | $22.26 | 5,581,830 |
| 2017-09-27 | $30.41 | $33.85 | $30.41 | $33.17 | $22.61 | 8,537,350 |
| 2017-09-26 | $31.36 | $31.39 | $30.01 | $30.77 | $20.97 | 2,470,420 |
| 2017-09-25 | $32.11 | $32.70 | $31.02 | $31.36 | $21.38 | 4,625,770 |
| 2017-09-22 | $30.97 | $32.30 | $30.30 | $32.19 | $21.94 | 6,231,670 |
| 2017-09-21 | $30.92 | $31.80 | $30.70 | $30.90 | $21.06 | 3,286,220 |
| 2017-09-20 | $29.97 | $30.97 | $29.66 | $30.90 | $21.06 | 2,222,680 |
| 2017-09-19 | $29.64 | $30.10 | $29.64 | $30.01 | $20.46 | 949,720 |
| 2017-09-18 | $29.61 | $29.70 | $29.03 | $29.65 | $20.21 | 789,790 |
| 2017-09-15 | $30.00 | $30.18 | $29.52 | $29.59 | $20.17 | 1,000,000 |
| 2017-09-14 | $30.56 | $30.63 | $29.90 | $29.99 | $20.44 | 1,136,930 |
| 2017-09-13 | $30.11 | $30.69 | $30.11 | $30.53 | $20.81 | 773,810 |
| 2017-09-12 | $31.53 | $31.55 | $30.30 | $30.34 | $20.68 | 1,877,900 |
| 2017-09-11 | $31.08 | $31.59 | $30.80 | $31.19 | $21.26 | 1,945,250 |
| 2017-09-08 | $29.84 | $30.80 | $29.82 | $30.79 | $20.99 | 2,063,020 |
| 2017-09-07 | $30.16 | $30.66 | $30.11 | $30.26 | $20.63 | 1,917,650 |
| 2017-09-06 | $30.00 | $30.34 | $29.63 | $30.27 | $20.63 | 1,727,990 |
| 2017-09-05 | $30.85 | $30.85 | $30.01 | $30.13 | $20.54 | 1,962,130 |
| 2017-09-04 | $30.67 | $31.11 | $30.46 | $30.72 | $20.94 | 1,876,370 |
| 2017-09-01 | $30.68 | $30.75 | $30.30 | $30.72 | $20.94 | 1,979,530 |
| 2017-08-31 | $30.59 | $31.06 | $30.30 | $30.69 | $20.92 | 3,003,610 |
| 2017-08-30 | $30.95 | $31.33 | $30.00 | $30.67 | $20.91 | 4,526,890 |
| 2017-08-29 | $31.50 | $32.80 | $30.92 | $32.63 | $22.24 | 5,413,000 |
| 2017-08-28 | $30.12 | $31.80 | $30.11 | $31.34 | $21.36 | 3,620,870 |
| 2017-08-25 | $29.18 | $31.00 | $28.82 | $30.26 | $20.63 | 2,637,980 |
| 2017-08-24 | $29.15 | $29.55 | $28.90 | $29.12 | $19.85 | 1,124,050 |
| 2017-08-23 | $28.84 | $29.32 | $28.20 | $29.24 | $19.93 | 1,067,500 |
| 2017-08-22 | $29.00 | $29.12 | $28.71 | $28.85 | $19.67 | 605,530 |
| 2017-08-21 | $29.18 | $29.29 | $28.88 | $29.14 | $19.86 | 685,300 |
| 2017-08-18 | $29.35 | $29.35 | $28.70 | $28.75 | $19.60 | 664,480 |
| 2017-08-17 | $28.70 | $29.52 | $28.51 | $29.25 | $19.94 | 1,079,200 |
| 2017-08-16 | $28.37 | $29.10 | $28.20 | $28.84 | $19.66 | 902,770 |
| 2017-08-15 | $28.10 | $28.41 | $28.10 | $28.37 | $19.34 | 531,270 |
| 2017-08-14 | $27.65 | $28.57 | $27.55 | $28.20 | $19.22 | 645,230 |
| 2017-08-11 | $28.15 | $28.15 | $27.62 | $27.64 | $18.84 | 759,880 |
| 2017-08-10 | $28.99 | $29.06 | $28.05 | $28.17 | $19.20 | 994,950 |
| 2017-08-09 | $28.83 | $29.08 | $28.62 | $28.85 | $19.67 | 620,800 |
| 2017-08-08 | $28.77 | $28.91 | $28.21 | $28.85 | $19.67 | 927,500 |
| 2017-08-07 | $28.53 | $28.96 | $28.52 | $28.77 | $19.61 | 646,800 |
| 2017-08-04 | $29.51 | $29.82 | $28.52 | $28.68 | $19.55 | 1,741,700 |
| 2017-08-03 | $29.58 | $30.00 | $29.16 | $29.62 | $20.19 | 1,094,800 |
| 2017-08-02 | $30.20 | $30.50 | $29.52 | $29.56 | $20.15 | 1,292,370 |
| 2017-08-01 | $31.50 | $31.57 | $29.91 | $29.95 | $20.42 | 2,744,880 |
| 2017-07-31 | $31.34 | $31.67 | $31.02 | $31.41 | $21.41 | 1,535,250 |
| 2017-07-28 | $31.70 | $31.75 | $31.00 | $31.12 | $21.21 | 2,394,550 |
| 2017-07-27 | $30.45 | $32.28 | $30.31 | $31.84 | $21.70 | 3,733,870 |
| 2017-07-26 | $31.10 | $31.96 | $30.56 | $30.67 | $20.91 | 2,030,700 |
| 2017-07-25 | $31.80 | $32.26 | $31.10 | $31.27 | $21.32 | 2,265,650 |
| 2017-07-24 | $30.39 | $32.00 | $29.50 | $31.98 | $21.80 | 3,244,010 |
| 2017-07-21 | $31.30 | $31.52 | $30.58 | $30.68 | $20.91 | 2,827,660 |
| 2017-07-20 | $29.70 | $31.64 | $29.52 | $31.62 | $21.55 | 4,588,060 |
| 2017-07-19 | $29.23 | $29.98 | $28.41 | $29.77 | $20.29 | 2,911,850 |
| 2017-07-18 | $28.64 | $29.89 | $28.01 | $29.53 | $20.13 | 3,021,570 |
| 2017-07-17 | $31.70 | $31.74 | $28.96 | $29.29 | $19.97 | 3,751,070 |
| 2017-07-14 | $32.19 | $33.29 | $31.36 | $31.82 | $21.69 | 3,882,660 |
| 2017-07-13 | $32.53 | $34.18 | $32.09 | $32.49 | $22.15 | 5,996,540 |
| 2017-07-12 | $30.95 | $33.25 | $30.63 | $33.10 | $22.56 | 6,271,060 |
| 2017-07-11 | $29.70 | $32.34 | $29.70 | $31.59 | $21.53 | 6,511,450 |
| 2017-07-10 | $30.55 | $30.78 | $29.60 | $29.63 | $20.20 | 4,232,980 |
| 2017-07-07 | $28.36 | $31.11 | $28.31 | $31.11 | $21.21 | 5,903,710 |
| 2017-07-06 | $28.34 | $28.52 | $28.00 | $28.28 | $19.28 | 735,250 |
| 2017-07-05 | $28.00 | $28.39 | $27.92 | $28.34 | $19.32 | 612,510 |
| 2017-07-04 | $28.32 | $28.42 | $27.96 | $28.06 | $19.13 | 540,300 |
| 2017-07-03 | $27.96 | $28.37 | $27.95 | $28.30 | $19.29 | 564,690 |
| 2017-06-30 | $27.61 | $28.10 | $27.52 | $27.99 | $19.08 | 525,500 |
| 2017-06-29 | $27.74 | $28.08 | $27.52 | $27.74 | $18.91 | 478,200 |
| 2017-06-28 | $27.88 | $28.14 | $27.42 | $27.51 | $18.75 | 538,220 |
| 2017-06-27 | $27.98 | $28.29 | $27.76 | $28.14 | $19.18 | 604,890 |
| 2017-06-26 | $27.43 | $27.90 | $27.04 | $27.88 | $19.00 | 454,400 |
| 2017-06-23 | $27.35 | $27.74 | $26.75 | $27.42 | $18.69 | 648,300 |
| 2017-06-22 | $27.95 | $28.15 | $27.28 | $27.35 | $18.64 | 564,000 |
| 2017-06-21 | $28.47 | $28.47 | $27.70 | $27.93 | $19.04 | 719,420 |
| 2017-06-20 | $28.94 | $28.95 | $28.04 | $28.20 | $19.22 | 828,910 |
| 2017-06-19 | $28.70 | $29.00 | $28.50 | $28.80 | $19.63 | 511,570 |
| 2017-06-16 | $28.73 | $28.96 | $28.40 | $28.70 | $19.56 | 743,970 |
| 2017-06-15 | $28.32 | $28.96 | $28.29 | $28.71 | $19.57 | 1,185,400 |
| 2017-06-14 | $28.21 | $28.75 | $27.50 | $28.14 | $19.18 | 999,850 |
| 2017-06-13 | $27.21 | $28.47 | $27.21 | $28.40 | $19.21 | 1,181,840 |
| 2017-06-12 | $27.51 | $27.91 | $27.50 | $27.53 | $18.62 | 1,025,800 |
| 2017-06-09 | $28.32 | $28.32 | $27.61 | $28.24 | $19.10 | 1,561,470 |
| 2017-06-08 | $27.68 | $30.33 | $27.45 | $28.48 | $19.26 | 2,566,880 |
| 2017-06-07 | $26.65 | $27.80 | $26.65 | $27.57 | $18.65 | 1,384,140 |
| 2017-06-06 | $26.61 | $26.96 | $26.30 | $26.74 | $18.09 | 762,430 |
| 2017-06-05 | $26.45 | $26.98 | $26.45 | $26.61 | $18.00 | 936,030 |
| 2017-06-02 | $25.60 | $26.32 | $25.01 | $26.23 | $17.74 | 1,111,520 |
| 2017-06-01 | $27.09 | $27.43 | $25.39 | $25.48 | $17.23 | 1,302,000 |
| 2017-05-31 | $28.20 | $28.62 | $27.23 | $27.26 | $18.44 | 1,196,800 |
| 2017-05-30 | $27.43 | $27.43 | $27.43 | $27.43 | $18.55 | 0 |
| 2017-05-29 | $27.43 | $27.43 | $27.43 | $27.43 | $18.55 | 0 |
| 2017-05-26 | $27.21 | $27.73 | $27.21 | $27.43 | $18.55 | 862,080 |
| 2017-05-25 | $27.69 | $27.69 | $26.70 | $27.45 | $18.57 | 1,060,720 |
| 2017-05-24 | $27.35 | $27.76 | $26.81 | $27.50 | $18.60 | 961,780 |
| 2017-05-23 | $29.90 | $30.16 | $27.28 | $27.30 | $18.46 | 1,436,700 |
| 2017-05-22 | $31.01 | $31.28 | $29.80 | $29.99 | $20.28 | 1,390,460 |
| 2017-05-19 | $31.80 | $31.98 | $31.08 | $31.13 | $21.06 | 865,300 |
| 2017-05-18 | $31.74 | $32.17 | $31.66 | $31.75 | $21.47 | 883,970 |
| 2017-05-17 | $31.32 | $32.26 | $31.32 | $32.10 | $21.71 | 1,752,820 |
| 2017-05-16 | $31.08 | $31.69 | $30.16 | $31.67 | $21.42 | 1,412,420 |
| 2017-05-15 | $31.50 | $31.59 | $31.05 | $31.08 | $21.02 | 870,020 |
| 2017-05-12 | $31.28 | $31.85 | $31.20 | $31.49 | $21.30 | 1,489,580 |
| 2017-05-11 | $30.26 | $30.99 | $29.70 | $30.98 | $20.95 | 1,028,200 |
| 2017-05-10 | $30.89 | $31.48 | $30.51 | $30.64 | $20.72 | 1,031,410 |
| 2017-05-09 | $30.20 | $31.11 | $30.20 | $30.89 | $20.89 | 672,180 |
| 2017-05-08 | $30.92 | $31.19 | $30.15 | $30.18 | $20.41 | 599,900 |
| 2017-05-05 | $31.70 | $31.73 | $30.90 | $31.00 | $20.97 | 958,080 |
| 2017-05-04 | $32.16 | $32.32 | $31.80 | $31.84 | $21.54 | 950,500 |
| 2017-05-03 | $31.97 | $32.31 | $31.70 | $32.30 | $21.85 | 1,015,500 |
| 2017-05-02 | $32.30 | $32.35 | $31.89 | $31.97 | $21.62 | 695,240 |
| 2017-05-01 | $32.11 | $32.11 | $32.11 | $32.11 | $21.72 | 0 |
| 2017-04-28 | $32.05 | $32.34 | $31.77 | $32.11 | $21.72 | 1,099,110 |
| 2017-04-27 | $31.36 | $32.29 | $30.86 | $32.17 | $21.76 | 1,739,250 |
| 2017-04-26 | $30.92 | $31.57 | $30.80 | $31.36 | $21.21 | 932,890 |
| 2017-04-25 | $30.66 | $31.10 | $30.54 | $30.92 | $20.91 | 665,230 |
| 2017-04-24 | $31.34 | $31.34 | $30.15 | $30.35 | $20.53 | 708,410 |
| 2017-04-21 | $31.00 | $31.15 | $30.87 | $31.01 | $20.97 | 578,440 |
| 2017-04-20 | $31.16 | $31.25 | $30.53 | $31.01 | $20.97 | 856,330 |
| 2017-04-19 | $30.28 | $31.25 | $30.02 | $31.16 | $21.08 | 1,052,790 |
| 2017-04-18 | $30.70 | $31.34 | $30.25 | $30.26 | $20.47 | 819,590 |
| 2017-04-17 | $31.60 | $31.60 | $30.53 | $30.76 | $20.80 | 1,180,760 |
| 2017-04-14 | $32.62 | $32.62 | $31.94 | $32.00 | $21.64 | 726,120 |
| 2017-04-13 | $32.18 | $32.89 | $32.18 | $32.61 | $22.06 | 680,640 |
| 2017-04-12 | $32.79 | $32.88 | $32.02 | $32.18 | $21.77 | 966,780 |
| 2017-04-11 | $31.81 | $32.97 | $31.70 | $32.81 | $22.19 | 1,356,620 |
| 2017-04-10 | $33.91 | $33.95 | $31.86 | $31.91 | $21.58 | 2,559,890 |
| 2017-04-07 | $34.61 | $34.85 | $34.01 | $34.10 | $23.06 | 1,141,800 |
| 2017-04-06 | $34.70 | $35.06 | $34.60 | $34.68 | $23.46 | 1,116,220 |
| 2017-04-05 | $34.06 | $34.80 | $33.87 | $34.61 | $23.41 | 1,192,620 |
| 2017-04-04 | $34.05 | $34.05 | $34.05 | $34.05 | $23.03 | 0 |
| 2017-04-03 | $34.05 | $34.05 | $34.05 | $34.05 | $23.03 | 0 |
| 2017-03-31 | $33.78 | $34.25 | $33.60 | $34.05 | $23.03 | 1,211,060 |
| 2017-03-30 | $35.24 | $35.30 | $33.58 | $33.83 | $22.88 | 2,627,350 |
| 2017-03-29 | $38.00 | $38.35 | $35.16 | $35.21 | $23.81 | 4,271,820 |
| 2017-03-28 | $38.71 | $39.20 | $38.11 | $38.13 | $25.79 | 1,858,910 |
| 2017-03-27 | $39.32 | $39.60 | $38.76 | $38.89 | $26.30 | 1,981,080 |
| 2017-03-24 | $39.88 | $40.06 | $39.22 | $39.49 | $26.71 | 3,151,360 |
| 2017-03-23 | $38.82 | $40.00 | $38.30 | $39.89 | $26.98 | 5,447,120 |
| 2017-03-22 | $38.63 | $39.16 | $38.12 | $38.89 | $26.30 | 2,657,370 |
| 2017-03-21 | $38.37 | $38.98 | $38.20 | $38.97 | $26.36 | 2,496,480 |
| 2017-03-20 | $37.95 | $38.40 | $37.40 | $38.37 | $25.95 | 2,345,680 |
| 2017-03-17 | $39.42 | $39.80 | $37.95 | $38.02 | $25.72 | 4,507,790 |
| 2017-03-16 | $38.81 | $39.87 | $38.70 | $39.57 | $26.76 | 4,030,290 |
| 2017-03-15 | $38.48 | $39.04 | $38.30 | $38.76 | $26.22 | 2,263,600 |
| 2017-03-14 | $38.91 | $39.20 | $38.30 | $38.46 | $26.01 | 2,184,750 |
| 2017-03-13 | $38.91 | $39.16 | $38.12 | $39.14 | $26.47 | 2,657,210 |
| 2017-03-10 | $39.20 | $39.66 | $38.79 | $39.10 | $26.45 | 3,348,330 |
| 2017-03-09 | $38.75 | $39.49 | $38.15 | $39.33 | $26.60 | 4,154,680 |
| 2017-03-08 | $38.21 | $39.08 | $38.21 | $38.70 | $26.18 | 3,170,520 |
| 2017-03-07 | $38.08 | $38.58 | $37.63 | $38.57 | $26.09 | 3,287,980 |
| 2017-03-06 | $36.92 | $38.04 | $36.73 | $38.02 | $25.72 | 1,917,140 |
| 2017-03-03 | $36.72 | $37.12 | $36.48 | $36.92 | $24.97 | 1,075,150 |
| 2017-03-02 | $37.42 | $37.71 | $36.90 | $36.91 | $24.96 | 1,422,210 |
| 2017-03-01 | $37.50 | $38.18 | $37.40 | $37.44 | $25.32 | 1,560,670 |
| 2017-02-28 | $37.22 | $37.69 | $36.66 | $37.65 | $25.47 | 1,700,930 |
| 2017-02-27 | $37.84 | $38.50 | $37.05 | $37.21 | $25.17 | 2,833,070 |
| 2017-02-24 | $36.75 | $37.97 | $36.52 | $37.91 | $25.64 | 3,671,810 |
| 2017-02-23 | $36.23 | $36.86 | $35.96 | $36.63 | $24.78 | 1,528,900 |
| 2017-02-22 | $36.00 | $37.30 | $35.92 | $36.31 | $24.56 | 1,804,700 |
| 2017-02-21 | $35.49 | $36.13 | $35.49 | $35.96 | $24.32 | 1,090,080 |
| 2017-02-20 | $35.31 | $35.97 | $35.00 | $35.64 | $24.11 | 1,603,190 |
| 2017-02-17 | $36.74 | $37.49 | $36.17 | $36.24 | $24.51 | 1,867,670 |
| 2017-02-16 | $36.45 | $36.73 | $36.21 | $36.66 | $24.80 | 1,539,380 |
| 2017-02-15 | $36.26 | $37.50 | $36.25 | $36.73 | $24.84 | 3,002,860 |
| 2017-02-14 | $36.80 | $36.85 | $36.10 | $36.56 | $24.73 | 2,204,080 |
| 2017-02-13 | $34.88 | $36.60 | $34.88 | $36.52 | $24.70 | 2,653,540 |
| 2017-02-10 | $35.61 | $35.85 | $34.87 | $34.90 | $23.61 | 1,752,840 |
| 2017-02-09 | $35.50 | $36.33 | $35.40 | $35.84 | $24.24 | 2,106,180 |
| 2017-02-08 | $35.14 | $35.85 | $34.75 | $35.68 | $24.13 | 2,024,550 |
| 2017-02-07 | $35.00 | $35.37 | $34.60 | $35.16 | $23.78 | 2,249,910 |
| 2017-02-06 | $33.99 | $35.25 | $33.84 | $35.06 | $23.71 | 2,323,050 |
| 2017-02-03 | $34.26 | $34.27 | $33.55 | $33.84 | $22.89 | 878,500 |
| 2017-02-02 | $34.28 | $34.28 | $34.28 | $34.28 | $23.19 | 0 |
| 2017-02-01 | $34.28 | $34.28 | $34.28 | $34.28 | $23.19 | 0 |
| 2017-01-31 | $34.28 | $34.28 | $34.28 | $34.28 | $23.19 | 0 |
| 2017-01-30 | $34.28 | $34.28 | $34.28 | $34.28 | $23.19 | 0 |
| 2017-01-27 | $34.28 | $34.28 | $34.28 | $34.28 | $23.19 | 0 |
| 2017-01-26 | $34.07 | $34.50 | $33.80 | $34.28 | $23.19 | 1,309,900 |
| 2017-01-25 | $33.28 | $34.24 | $33.15 | $34.17 | $23.11 | 1,534,990 |
| 2017-01-24 | $34.13 | $34.20 | $33.02 | $33.28 | $22.51 | 1,302,840 |
| 2017-01-23 | $34.38 | $34.70 | $33.96 | $34.13 | $23.08 | 1,787,280 |
| 2017-01-20 | $33.24 | $34.48 | $33.01 | $34.08 | $23.05 | 2,078,610 |
| 2017-01-19 | $32.50 | $33.80 | $32.02 | $33.23 | $22.48 | 2,030,860 |
| 2017-01-18 | $34.02 | $34.34 | $32.82 | $32.89 | $22.25 | 1,848,590 |
| 2017-01-17 | $32.69 | $34.60 | $31.71 | $34.45 | $23.30 | 3,043,400 |
| 2017-01-16 | $34.37 | $34.39 | $31.23 | $32.69 | $22.11 | 2,275,710 |
| 2017-01-13 | $35.36 | $35.65 | $34.00 | $34.43 | $23.29 | 1,944,440 |
| 2017-01-12 | $35.52 | $36.15 | $35.20 | $35.38 | $23.93 | 1,337,660 |
| 2017-01-11 | $36.80 | $36.90 | $35.66 | $35.68 | $24.13 | 2,380,240 |
| 2017-01-10 | $37.60 | $37.93 | $36.93 | $36.98 | $25.01 | 1,413,550 |
| 2017-01-09 | $38.20 | $38.37 | $37.04 | $37.65 | $25.47 | 2,042,480 |
| 2017-01-06 | $40.38 | $40.38 | $38.32 | $38.34 | $25.93 | 2,889,750 |
| 2017-01-05 | $41.20 | $41.29 | $40.33 | $40.36 | $27.30 | 1,672,310 |
| 2017-01-04 | $41.16 | $41.38 | $40.68 | $41.26 | $27.91 | 1,695,120 |
| 2017-01-03 | $40.60 | $41.34 | $40.14 | $41.16 | $27.84 | 2,019,660 |
| 2017-01-02 | $40.33 | $40.33 | $40.33 | $40.33 | $27.28 | 0 |
| 2016-12-30 | $40.50 | $40.75 | $40.16 | $40.33 | $27.28 | 982,990 |
| 2016-12-29 | $40.65 | $40.98 | $40.31 | $40.48 | $27.38 | 959,610 |
| 2016-12-28 | $40.65 | $41.00 | $40.45 | $40.51 | $27.40 | 1,255,270 |
| 2016-12-27 | $40.78 | $41.38 | $40.51 | $40.77 | $27.58 | 1,396,870 |
| 2016-12-26 | $40.50 | $41.38 | $39.35 | $41.00 | $27.73 | 2,020,120 |
| 2016-12-23 | $43.00 | $43.15 | $41.20 | $41.23 | $27.89 | 2,299,010 |
| 2016-12-22 | $42.85 | $43.24 | $42.25 | $43.19 | $29.21 | 2,556,740 |
| 2016-12-21 | $42.37 | $42.80 | $42.00 | $42.77 | $28.93 | 1,788,430 |
| 2016-12-20 | $41.89 | $42.55 | $41.30 | $42.38 | $28.66 | 1,357,170 |
| 2016-12-19 | $42.67 | $42.70 | $41.88 | $42.07 | $28.45 | 1,387,590 |
| 2016-12-16 | $42.20 | $43.15 | $41.80 | $42.76 | $28.92 | 2,055,810 |
| 2016-12-15 | $41.50 | $42.79 | $41.15 | $41.98 | $28.39 | 2,007,860 |
| 2016-12-14 | $42.20 | $42.56 | $41.40 | $41.50 | $28.07 | 1,792,830 |
| 2016-12-13 | $42.02 | $43.23 | $41.23 | $42.58 | $28.80 | 2,252,950 |
| 2016-12-12 | $45.80 | $45.80 | $41.86 | $42.33 | $28.63 | 3,719,420 |
| 2016-12-09 | $46.90 | $47.28 | $45.51 | $45.94 | $31.07 | 3,079,250 |
| 2016-12-08 | $48.31 | $48.85 | $47.05 | $47.12 | $31.87 | 2,648,610 |
| 2016-12-07 | $47.31 | $48.67 | $46.70 | $48.65 | $32.90 | 2,914,380 |
| 2016-12-06 | $46.98 | $47.97 | $46.80 | $47.25 | $31.96 | 2,178,730 |
| 2016-12-05 | $46.60 | $47.74 | $46.31 | $46.55 | $31.48 | 2,473,010 |
| 2016-12-02 | $48.50 | $49.72 | $47.80 | $47.89 | $32.39 | 4,209,880 |
| 2016-12-01 | $47.26 | $49.50 | $47.26 | $48.79 | $33.00 | 4,107,960 |
| 2016-11-30 | $47.40 | $47.69 | $46.35 | $47.20 | $31.92 | 2,635,740 |
| 2016-11-29 | $49.50 | $49.98 | $47.30 | $47.45 | $32.09 | 3,314,870 |
| 2016-11-28 | $50.83 | $50.83 | $49.50 | $49.60 | $33.55 | 2,493,400 |
| 2016-11-25 | $50.50 | $51.36 | $48.40 | $51.03 | $34.51 | 4,276,470 |
| 2016-11-24 | $52.05 | $52.80 | $50.05 | $50.62 | $34.24 | 5,487,020 |
| 2016-11-23 | $54.50 | $55.08 | $52.10 | $52.43 | $35.46 | 5,554,250 |
| 2016-11-22 | $53.86 | $55.15 | $53.50 | $54.52 | $36.88 | 7,113,870 |
| 2016-11-21 | $53.26 | $53.99 | $51.34 | $53.84 | $36.42 | 6,775,620 |
| 2016-11-18 | $53.00 | $54.97 | $52.90 | $53.25 | $36.02 | 5,636,500 |
| 2016-11-17 | $51.93 | $53.90 | $51.93 | $53.09 | $35.91 | 6,061,390 |
| 2016-11-16 | $56.25 | $56.40 | $52.00 | $52.38 | $35.43 | 10,189,510 |
| 2016-11-15 | $57.40 | $58.50 | $56.00 | $56.14 | $37.97 | 7,177,140 |
| 2016-11-14 | $58.09 | $59.50 | $55.55 | $57.76 | $39.07 | 11,794,070 |
| 2016-11-11 | $58.30 | $62.21 | $57.70 | $59.94 | $40.54 | 20,918,860 |
| 2016-11-10 | $51.80 | $56.55 | $51.46 | $56.55 | $38.25 | 12,306,130 |
| 2016-11-09 | $50.28 | $52.55 | $49.07 | $51.41 | $34.77 | 12,791,180 |
| 2016-11-08 | $50.85 | $51.14 | $49.80 | $50.48 | $34.14 | 7,186,490 |
| 2016-11-07 | $50.36 | $51.87 | $49.20 | $50.91 | $34.43 | 9,700,490 |
| 2016-11-04 | $48.13 | $50.12 | $48.11 | $49.98 | $33.80 | 10,135,340 |
| 2016-11-03 | $49.69 | $52.44 | $48.68 | $48.96 | $33.11 | 14,642,030 |
| 2016-11-02 | $47.85 | $52.77 | $47.15 | $50.24 | $33.98 | 15,483,150 |
| 2016-11-01 | $47.36 | $50.40 | $47.13 | $48.79 | $33.00 | 13,486,220 |
| 2016-10-31 | $47.97 | $48.47 | $46.50 | $47.98 | $32.45 | 0 |
| 2016-10-28 | $45.50 | $50.39 | $45.11 | $49.71 | $33.62 | 21,242,100 |
| 2016-10-27 | $45.10 | $47.54 | $44.69 | $45.81 | $30.98 | 15,832,080 |
| 2016-10-26 | $45.30 | $45.62 | $43.60 | $44.05 | $29.79 | 16,528,900 |
| 2016-10-25 | $41.15 | $45.83 | $40.80 | $45.83 | $31.00 | 18,424,110 |
| 2016-10-24 | $43.29 | $43.29 | $40.21 | $41.66 | $28.18 | 20,726,170 |
| 2016-10-21 | $43.29 | $43.29 | $43.29 | $43.29 | $29.28 | 239,930 |
| 2016-10-20 | $39.35 | $39.35 | $39.35 | $39.35 | $26.61 | 67,400 |
| 2016-10-19 | $35.77 | $35.77 | $35.77 | $35.77 | $24.19 | 65,300 |
| 2016-10-18 | $32.52 | $32.52 | $32.52 | $32.52 | $22.00 | 22,600 |
| 2016-10-17 | $29.56 | $29.56 | $29.56 | $29.56 | $19.99 | 12,800 |
| 2016-10-14 | $26.87 | $26.87 | $26.87 | $26.87 | $18.17 | 10,400 |
| 2016-10-13 | $24.43 | $24.43 | $24.43 | $24.43 | $16.52 | 5,800 |
| 2016-10-12 | $22.21 | $22.21 | $22.21 | $22.21 | $15.02 | 6,700 |
| 2016-10-11 | $16.82 | $20.19 | $16.82 | $20.19 | $13.66 | 18,660 |
Qingdao Topscomm Communication Inc (603421) News Headlines
Recent Qingdao Topscomm Communication Inc (603421) News
Similar Companies to Qingdao Topscomm Communication Inc (603421) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |