Shanghai Sunglow Packaging Technology Company Ltd (603499) Exchange: SHG
Data as of July 11, 2025
$22.73 ($-0.46) -1.98%
Shanghai Sunglow Packaging Technology Company Ltd - Daily Information
Click for more stock information on Shanghai Sunglow Packaging Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $23.29 |
| Previous Close | $22.73 |
| High | $23.29 |
| Low | $22.59 |
| Adjusted Open | $23.29 |
| Previous Adjusted Close | $22.73 |
| Adjusted High | $23.29 |
| Adjusted Low | $22.59 |
About Shanghai Sunglow Packaging Technology Company Ltd (603499)
Invest in Shanghai Sunglow Packaging Technology Company Ltd (603499)
Historical Stock Data for Shanghai Sunglow Packaging Technology Company Ltd (603499)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $23.29 | $23.29 | $22.59 | $22.73 | $22.73 | 2,813,220 |
| 2025-04-17 | $23.23 | $23.58 | $23.02 | $23.19 | $23.19 | 3,502,300 |
| 2025-04-16 | $23.33 | $24.40 | $23.01 | $23.60 | $23.60 | 6,312,880 |
| 2025-04-15 | $23.64 | $24.18 | $23.09 | $23.35 | $23.35 | 4,077,300 |
| 2025-04-14 | $22.98 | $24.43 | $22.98 | $23.63 | $23.63 | 5,901,520 |
| 2025-04-11 | $21.98 | $23.12 | $21.90 | $22.71 | $22.71 | 6,662,360 |
| 2025-04-10 | $22.43 | $23.15 | $22.18 | $22.18 | $22.18 | 8,400,500 |
| 2025-04-09 | $20.70 | $22.35 | $20.23 | $21.98 | $21.98 | 9,436,500 |
| 2025-04-08 | $21.62 | $23.28 | $21.62 | $22.48 | $22.48 | 11,579,510 |
| 2025-04-07 | $24.02 | $24.90 | $24.02 | $24.02 | $24.02 | 2,327,400 |
| 2025-04-03 | $25.39 | $27.90 | $25.39 | $26.69 | $26.69 | 19,584,090 |
| 2025-04-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 3,198,350 |
| 2025-04-01 | $22.91 | $23.24 | $22.83 | $23.08 | $23.08 | 1,836,870 |
| 2025-03-31 | $23.32 | $23.40 | $22.38 | $22.91 | $22.91 | 2,570,150 |
| 2025-03-28 | $23.51 | $23.64 | $23.21 | $23.23 | $23.23 | 1,895,900 |
| 2025-03-27 | $24.22 | $24.25 | $23.48 | $23.55 | $23.55 | 2,655,500 |
| 2025-03-26 | $23.95 | $24.67 | $23.80 | $24.24 | $24.24 | 2,395,570 |
| 2025-03-25 | $23.82 | $24.15 | $23.55 | $23.96 | $23.96 | 2,363,800 |
| 2025-03-24 | $24.00 | $24.51 | $23.37 | $23.82 | $23.82 | 2,891,970 |
| 2025-03-21 | $24.90 | $24.91 | $23.83 | $24.06 | $24.06 | 3,558,420 |
| 2025-03-20 | $24.81 | $25.10 | $24.60 | $24.88 | $24.88 | 2,122,070 |
| 2025-03-19 | $24.90 | $25.25 | $24.61 | $24.77 | $24.77 | 2,829,200 |
| 2025-03-18 | $24.72 | $25.10 | $24.53 | $24.91 | $24.91 | 2,912,400 |
| 2025-03-17 | $25.50 | $25.63 | $24.59 | $24.73 | $24.73 | 6,434,490 |
| 2025-03-14 | $25.69 | $25.69 | $25.01 | $25.44 | $25.44 | 4,498,800 |
| 2025-03-13 | $26.19 | $26.30 | $25.18 | $25.69 | $25.69 | 4,682,480 |
| 2025-03-12 | $25.18 | $26.40 | $24.90 | $26.00 | $26.00 | 5,565,600 |
| 2025-03-11 | $25.00 | $25.18 | $24.78 | $25.17 | $25.17 | 3,106,440 |
| 2025-03-10 | $27.40 | $27.66 | $24.75 | $25.21 | $25.21 | 9,289,090 |
| 2025-03-07 | $26.10 | $27.63 | $25.71 | $27.40 | $27.40 | 7,373,000 |
| 2025-03-06 | $25.30 | $26.00 | $25.22 | $25.83 | $25.83 | 3,735,550 |
| 2025-03-05 | $25.90 | $26.00 | $24.96 | $25.40 | $25.40 | 3,402,700 |
| 2025-03-04 | $25.41 | $26.04 | $25.21 | $25.90 | $25.90 | 2,797,000 |
| 2025-03-03 | $26.20 | $26.84 | $25.26 | $25.53 | $25.53 | 5,141,000 |
| 2025-02-28 | $25.75 | $26.95 | $25.03 | $26.18 | $26.18 | 6,335,700 |
| 2025-02-27 | $26.03 | $26.23 | $25.20 | $25.71 | $25.71 | 4,148,820 |
| 2025-02-26 | $26.26 | $26.53 | $25.81 | $25.98 | $25.98 | 3,608,050 |
| 2025-02-25 | $26.23 | $27.05 | $26.08 | $26.22 | $26.22 | 4,004,800 |
| 2025-02-24 | $26.11 | $26.59 | $25.80 | $26.36 | $26.36 | 3,925,900 |
| 2025-02-20 | $27.25 | $27.51 | $26.96 | $27.44 | $27.44 | 3,255,350 |
| 2025-02-19 | $27.50 | $27.56 | $26.94 | $27.30 | $27.30 | 4,070,010 |
| 2025-02-18 | $28.96 | $28.99 | $27.44 | $27.47 | $27.47 | 3,918,960 |
| 2025-02-17 | $28.75 | $29.02 | $28.28 | $28.79 | $28.79 | 3,798,140 |
| 2025-02-14 | $30.00 | $30.08 | $28.50 | $28.74 | $28.74 | 4,301,780 |
| 2025-02-13 | $30.10 | $30.50 | $29.91 | $30.14 | $30.14 | 3,622,780 |
| 2025-02-12 | $31.55 | $31.82 | $29.96 | $30.10 | $30.10 | 6,786,300 |
| 2025-02-11 | $31.83 | $32.02 | $31.35 | $31.53 | $31.53 | 3,221,200 |
| 2025-02-10 | $30.94 | $32.50 | $30.50 | $32.12 | $32.12 | 4,846,080 |
| 2025-02-07 | $30.50 | $31.66 | $30.50 | $31.10 | $31.10 | 4,219,510 |
| 2025-02-06 | $31.00 | $31.48 | $29.97 | $31.24 | $31.24 | 5,756,370 |
| 2025-02-05 | $29.05 | $31.80 | $29.05 | $31.50 | $31.50 | 6,392,560 |
| 2025-01-27 | $29.00 | $30.67 | $28.30 | $30.48 | $30.48 | 6,661,660 |
| 2025-01-24 | $28.17 | $28.25 | $27.04 | $28.00 | $28.00 | 3,969,700 |
| 2025-01-23 | $27.61 | $28.50 | $27.61 | $28.17 | $28.17 | 4,732,980 |
| 2025-01-22 | $26.72 | $28.38 | $26.51 | $27.43 | $27.43 | 5,809,160 |
| 2025-01-21 | $26.58 | $26.85 | $26.20 | $26.72 | $26.72 | 3,003,500 |
| 2025-01-20 | $26.48 | $27.10 | $25.88 | $26.40 | $26.40 | 3,061,200 |
| 2025-01-17 | $26.46 | $26.90 | $25.99 | $26.36 | $26.36 | 2,693,170 |
| 2025-01-16 | $26.71 | $26.78 | $26.16 | $26.46 | $26.46 | 2,861,100 |
| 2025-01-15 | $26.35 | $27.30 | $25.56 | $26.39 | $26.39 | 4,868,800 |
| 2025-01-14 | $24.82 | $25.97 | $24.75 | $25.96 | $25.96 | 2,822,200 |
| 2025-01-13 | $24.72 | $25.30 | $24.09 | $24.74 | $24.74 | 2,320,810 |
| 2025-01-09 | $25.16 | $26.08 | $25.01 | $25.74 | $25.74 | 2,954,860 |
| 2025-01-08 | $24.49 | $25.90 | $24.25 | $25.41 | $25.41 | 4,441,860 |
| 2025-01-07 | $24.03 | $24.73 | $23.99 | $24.58 | $24.58 | 3,137,790 |
| 2025-01-06 | $25.12 | $25.12 | $23.70 | $24.03 | $24.03 | 3,301,280 |
| 2025-01-03 | $26.32 | $27.15 | $24.70 | $24.78 | $24.78 | 3,888,200 |
| 2025-01-02 | $26.31 | $26.96 | $25.50 | $26.46 | $26.46 | 3,769,700 |
| 2024-12-31 | $26.80 | $27.31 | $25.70 | $25.85 | $25.85 | 4,076,860 |
| 2024-12-30 | $27.85 | $27.85 | $26.64 | $26.81 | $26.81 | 4,676,050 |
| 2024-12-27 | $26.85 | $28.96 | $26.71 | $27.97 | $27.97 | 8,210,640 |
| 2024-12-26 | $25.00 | $27.18 | $25.00 | $26.85 | $26.85 | 10,210,220 |
| 2024-12-25 | $29.00 | $29.00 | $26.96 | $26.96 | $26.96 | 7,510,870 |
| 2024-12-24 | $33.00 | $33.00 | $29.96 | $29.96 | $29.96 | 4,624,800 |
| 2024-12-23 | $36.80 | $36.80 | $33.29 | $33.29 | $33.29 | 7,653,200 |
| 2024-12-20 | $36.75 | $38.20 | $36.54 | $36.99 | $36.99 | 3,656,330 |
| 2024-12-19 | $34.61 | $37.48 | $34.41 | $36.73 | $36.73 | 5,051,320 |
| 2024-12-18 | $33.39 | $35.70 | $32.55 | $35.46 | $35.46 | 3,942,000 |
| 2024-12-17 | $35.31 | $35.69 | $33.01 | $33.44 | $33.44 | 4,079,600 |
| 2024-12-16 | $37.40 | $37.40 | $35.30 | $35.49 | $35.49 | 4,022,200 |
| 2024-12-13 | $37.30 | $38.77 | $36.72 | $37.40 | $37.40 | 4,000,320 |
| 2024-12-12 | $36.66 | $37.44 | $36.35 | $37.43 | $37.43 | 3,654,980 |
| 2024-12-11 | $36.62 | $37.10 | $35.68 | $36.70 | $36.70 | 4,073,370 |
| 2024-12-10 | $35.62 | $38.82 | $35.06 | $36.97 | $36.97 | 6,146,100 |
| 2024-12-09 | $35.46 | $36.25 | $34.61 | $35.30 | $35.30 | 2,684,440 |
| 2024-12-06 | $34.87 | $35.90 | $34.42 | $35.46 | $35.46 | 4,016,740 |
| 2024-12-05 | $35.63 | $35.97 | $34.41 | $34.80 | $34.80 | 3,419,470 |
| 2024-12-04 | $35.00 | $35.60 | $34.16 | $35.39 | $35.39 | 4,372,820 |
| 2024-12-03 | $34.84 | $35.28 | $33.90 | $34.85 | $34.85 | 4,163,860 |
| 2024-12-02 | $33.03 | $35.20 | $32.06 | $34.83 | $34.83 | 7,154,900 |
| 2024-11-29 | $32.55 | $33.50 | $32.00 | $32.92 | $32.92 | 4,221,450 |
| 2024-11-28 | $33.13 | $33.45 | $32.30 | $32.55 | $32.55 | 4,318,470 |
| 2024-11-27 | $33.20 | $33.23 | $31.00 | $33.10 | $33.10 | 5,199,030 |
| 2024-11-26 | $34.70 | $35.87 | $33.00 | $33.48 | $33.48 | 5,969,330 |
| 2024-11-25 | $33.69 | $35.40 | $33.19 | $34.69 | $34.69 | 7,631,090 |
| 2024-11-22 | $32.65 | $33.75 | $31.72 | $33.01 | $33.01 | 6,686,200 |
| 2024-11-21 | $33.67 | $33.86 | $32.19 | $32.68 | $32.68 | 4,628,630 |
| 2024-11-20 | $33.42 | $34.03 | $32.66 | $33.56 | $33.56 | 4,334,180 |
| 2024-11-19 | $33.76 | $33.98 | $31.50 | $32.86 | $32.86 | 4,837,750 |
| 2024-11-18 | $35.00 | $35.29 | $31.18 | $32.16 | $32.16 | 8,713,630 |
| 2024-11-15 | $34.34 | $35.17 | $33.06 | $34.61 | $34.61 | 8,322,600 |
| 2024-11-14 | $35.62 | $37.59 | $34.01 | $34.35 | $34.35 | 8,140,910 |
| 2024-11-13 | $35.04 | $36.88 | $34.09 | $35.80 | $35.80 | 13,809,470 |
| 2024-11-12 | $33.50 | $34.72 | $32.30 | $34.72 | $34.72 | 17,282,520 |
| 2024-11-11 | $29.00 | $31.56 | $28.70 | $31.56 | $31.56 | 6,540,460 |
| 2024-11-08 | $30.33 | $30.33 | $27.79 | $28.69 | $28.69 | 20,614,030 |
| 2024-11-07 | $25.30 | $27.57 | $25.05 | $27.57 | $27.57 | 4,129,120 |
| 2024-11-06 | $23.80 | $25.86 | $23.60 | $25.06 | $25.06 | 12,228,700 |
| 2024-11-05 | $24.00 | $24.44 | $23.00 | $23.70 | $23.70 | 12,035,980 |
| 2024-11-04 | $24.00 | $25.52 | $23.50 | $24.22 | $24.22 | 14,539,980 |
| 2024-11-01 | $27.88 | $27.89 | $25.35 | $25.63 | $25.63 | 10,062,210 |
| 2024-10-31 | $28.10 | $28.82 | $27.43 | $27.88 | $27.88 | 9,095,060 |
| 2024-10-30 | $27.49 | $30.30 | $27.48 | $28.86 | $28.86 | 15,177,610 |
| 2024-10-29 | $25.12 | $27.63 | $25.10 | $27.63 | $27.63 | 10,105,470 |
| 2024-10-28 | $25.52 | $26.57 | $24.71 | $25.12 | $25.12 | 9,651,690 |
| 2024-10-25 | $24.26 | $26.37 | $23.39 | $26.06 | $26.06 | 11,583,340 |
| 2024-10-24 | $24.97 | $24.97 | $23.80 | $24.44 | $24.44 | 9,685,900 |
| 2024-10-23 | $25.79 | $26.75 | $24.50 | $24.98 | $24.98 | 9,291,430 |
| 2024-10-22 | $25.10 | $26.43 | $24.30 | $25.85 | $25.85 | 12,096,320 |
| 2024-10-21 | $23.39 | $25.55 | $22.69 | $25.11 | $25.11 | 13,073,890 |
| 2024-10-18 | $23.29 | $23.75 | $22.88 | $23.50 | $23.50 | 8,829,810 |
| 2024-10-17 | $22.80 | $24.00 | $22.80 | $23.30 | $23.30 | 8,677,490 |
| 2024-10-16 | $23.71 | $24.45 | $22.49 | $23.30 | $23.30 | 10,946,770 |
| 2024-10-15 | $22.54 | $25.18 | $22.54 | $23.94 | $23.94 | 10,750,260 |
| 2024-10-14 | $21.58 | $23.25 | $21.20 | $23.07 | $23.07 | 11,891,270 |
| 2024-10-11 | $20.01 | $22.00 | $19.43 | $21.58 | $21.58 | 14,168,890 |
| 2024-10-10 | $19.95 | $20.70 | $19.42 | $20.00 | $20.00 | 6,651,970 |
| 2024-10-09 | $19.92 | $20.68 | $18.63 | $19.66 | $19.66 | 9,559,070 |
| 2024-10-08 | $22.50 | $22.50 | $19.48 | $20.48 | $20.48 | 18,012,390 |
| 2024-09-30 | $20.56 | $21.34 | $20.26 | $20.76 | $20.76 | 15,319,870 |
| 2024-09-27 | $18.92 | $20.02 | $18.38 | $19.92 | $19.92 | 5,188,740 |
| 2024-09-26 | $17.09 | $18.45 | $16.99 | $18.35 | $18.35 | 6,737,200 |
| 2024-09-25 | $16.70 | $17.80 | $16.41 | $16.90 | $16.90 | 7,148,410 |
| 2024-09-24 | $16.48 | $17.00 | $16.17 | $16.61 | $16.61 | 7,845,500 |
| 2024-09-23 | $15.92 | $16.66 | $15.92 | $16.33 | $16.33 | 5,134,640 |
| 2024-09-20 | $16.13 | $16.28 | $15.20 | $15.92 | $15.92 | 7,162,120 |
| 2024-09-19 | $15.18 | $16.74 | $15.02 | $16.28 | $16.28 | 6,457,810 |
| 2024-09-18 | $15.14 | $15.53 | $14.75 | $15.27 | $15.27 | 5,882,590 |
| 2024-09-13 | $14.05 | $15.35 | $13.85 | $15.06 | $15.06 | 8,602,300 |
| 2024-09-12 | $13.28 | $14.16 | $13.28 | $14.10 | $14.10 | 4,945,000 |
| 2024-09-11 | $13.48 | $13.73 | $13.26 | $13.31 | $13.31 | 1,988,700 |
| 2024-09-10 | $13.30 | $13.54 | $13.10 | $13.49 | $13.49 | 1,871,300 |
| 2024-09-09 | $13.27 | $13.50 | $13.15 | $13.28 | $13.28 | 1,918,400 |
| 2024-09-06 | $13.81 | $14.06 | $13.26 | $13.50 | $13.50 | 2,960,450 |
| 2024-09-05 | $13.79 | $14.10 | $13.60 | $13.78 | $13.78 | 3,433,700 |
| 2024-09-04 | $13.54 | $14.50 | $13.20 | $13.82 | $13.82 | 6,565,700 |
| 2024-09-03 | $13.80 | $14.18 | $13.22 | $13.58 | $13.58 | 6,389,300 |
| 2024-09-02 | $12.65 | $13.70 | $12.65 | $13.42 | $13.42 | 5,755,200 |
| 2024-08-30 | $12.34 | $13.05 | $12.04 | $12.72 | $12.72 | 4,335,800 |
| 2024-08-29 | $12.05 | $12.53 | $12.00 | $12.44 | $12.44 | 3,124,770 |
| 2024-08-28 | $12.17 | $12.51 | $12.08 | $12.17 | $12.17 | 3,892,100 |
| 2024-08-27 | $13.55 | $13.66 | $12.32 | $12.32 | $12.32 | 6,426,300 |
| 2024-08-26 | $13.32 | $13.72 | $13.29 | $13.69 | $13.69 | 1,962,890 |
| 2024-08-23 | $13.92 | $13.95 | $13.23 | $13.41 | $13.41 | 2,645,100 |
| 2024-08-22 | $14.09 | $14.28 | $13.79 | $13.95 | $13.95 | 1,656,400 |
| 2024-08-21 | $14.16 | $14.28 | $13.91 | $14.21 | $14.21 | 1,951,320 |
| 2024-08-20 | $14.77 | $14.88 | $14.22 | $14.33 | $14.33 | 3,813,810 |
| 2024-08-19 | $14.00 | $15.38 | $13.76 | $14.78 | $14.78 | 6,457,840 |
| 2024-08-16 | $14.53 | $14.60 | $13.87 | $13.99 | $13.99 | 3,623,940 |
| 2024-08-15 | $15.00 | $15.03 | $14.38 | $14.55 | $14.55 | 3,690,400 |
| 2024-08-14 | $15.31 | $15.50 | $14.90 | $14.98 | $14.98 | 2,043,050 |
| 2024-08-13 | $15.15 | $15.56 | $15.08 | $15.44 | $15.44 | 1,868,900 |
| 2024-08-12 | $15.45 | $15.73 | $14.87 | $15.35 | $15.35 | 3,155,180 |
| 2024-08-09 | $16.19 | $16.19 | $15.00 | $15.30 | $15.30 | 4,968,100 |
| 2024-08-08 | $15.85 | $16.25 | $15.50 | $16.15 | $16.15 | 4,587,870 |
| 2024-08-07 | $15.59 | $16.28 | $15.37 | $15.95 | $15.95 | 4,366,600 |
| 2024-08-06 | $15.77 | $15.91 | $15.38 | $15.54 | $15.54 | 3,144,630 |
| 2024-08-05 | $15.68 | $15.97 | $15.52 | $15.77 | $15.77 | 4,363,900 |
| 2024-08-02 | $15.90 | $16.47 | $15.70 | $15.91 | $15.91 | 7,537,990 |
| 2024-08-01 | $15.40 | $16.63 | $15.20 | $16.08 | $16.08 | 9,295,750 |
| 2024-07-31 | $14.80 | $16.28 | $14.80 | $15.45 | $15.45 | 12,795,680 |
| 2024-07-30 | $13.46 | $14.80 | $13.25 | $14.80 | $14.80 | 7,184,680 |
| 2024-07-29 | $13.05 | $13.56 | $12.96 | $13.45 | $13.45 | 2,967,360 |
| 2024-07-26 | $12.54 | $13.70 | $12.50 | $13.05 | $13.05 | 4,606,440 |
| 2024-07-25 | $12.57 | $12.71 | $12.36 | $12.53 | $12.53 | 1,617,980 |
| 2024-07-24 | $12.63 | $12.90 | $12.50 | $12.57 | $12.57 | 2,482,070 |
| 2024-07-23 | $13.10 | $13.11 | $12.63 | $12.68 | $12.68 | 2,130,330 |
| 2024-07-22 | $13.03 | $13.40 | $12.74 | $13.13 | $13.13 | 2,617,440 |
| 2024-07-19 | $12.74 | $13.19 | $12.56 | $13.03 | $13.03 | 2,509,800 |
| 2024-07-18 | $12.45 | $12.93 | $12.20 | $12.71 | $12.71 | 2,332,180 |
| 2024-07-17 | $12.83 | $12.92 | $12.46 | $12.47 | $12.47 | 2,133,150 |
| 2024-07-16 | $12.67 | $12.99 | $12.41 | $12.91 | $12.91 | 2,663,760 |
| 2024-07-15 | $12.90 | $12.90 | $12.60 | $12.69 | $12.69 | 2,320,840 |
| 2024-07-12 | $13.40 | $13.42 | $12.85 | $13.00 | $13.00 | 3,780,790 |
| 2024-07-11 | $13.00 | $13.99 | $12.87 | $13.45 | $13.45 | 5,840,990 |
| 2024-07-10 | $12.80 | $13.10 | $12.77 | $12.82 | $12.82 | 3,298,290 |
| 2024-07-09 | $12.56 | $12.99 | $12.48 | $12.95 | $12.95 | 3,654,580 |
| 2024-07-08 | $13.77 | $13.98 | $12.68 | $12.72 | $12.72 | 5,238,000 |
| 2024-07-05 | $12.90 | $13.09 | $12.60 | $13.09 | $13.09 | 2,967,700 |
| 2024-07-04 | $13.36 | $13.44 | $12.85 | $12.93 | $12.93 | 1,666,660 |
| 2024-07-03 | $13.60 | $13.69 | $13.18 | $13.32 | $13.32 | 2,403,140 |
| 2024-07-02 | $13.97 | $14.27 | $13.49 | $13.59 | $13.59 | 2,769,200 |
| 2024-07-01 | $13.45 | $14.35 | $13.41 | $14.00 | $14.00 | 4,897,210 |
| 2024-06-28 | $13.55 | $13.88 | $13.42 | $13.48 | $13.48 | 2,926,400 |
| 2024-06-27 | $14.09 | $14.21 | $13.40 | $13.50 | $13.50 | 4,131,340 |
| 2024-06-26 | $13.62 | $14.10 | $13.50 | $14.09 | $14.09 | 2,859,510 |
| 2024-06-25 | $13.88 | $13.88 | $13.50 | $13.74 | $13.74 | 3,141,720 |
| 2024-06-24 | $14.50 | $14.50 | $13.70 | $13.79 | $13.79 | 3,309,900 |
| 2024-06-21 | $14.16 | $14.57 | $13.90 | $14.29 | $14.29 | 3,240,210 |
| 2024-06-20 | $14.40 | $14.66 | $14.04 | $14.17 | $14.17 | 4,161,780 |
| 2024-06-19 | $14.65 | $15.15 | $14.56 | $14.73 | $14.73 | 3,488,330 |
| 2024-06-18 | $14.56 | $14.75 | $14.48 | $14.59 | $14.59 | 4,209,900 |
| 2024-06-17 | $15.45 | $15.72 | $14.46 | $14.62 | $14.62 | 7,266,960 |
| 2024-06-14 | $15.98 | $16.18 | $15.51 | $15.57 | $15.57 | 6,711,490 |
| 2024-06-13 | $16.30 | $17.09 | $15.60 | $16.25 | $16.25 | 12,421,470 |
| 2024-06-12 | $15.38 | $15.80 | $15.38 | $15.54 | $15.54 | 3,891,360 |
| 2024-06-11 | $15.69 | $15.72 | $15.23 | $15.38 | $15.38 | 3,805,490 |
| 2024-06-07 | $15.87 | $16.26 | $15.52 | $15.69 | $15.69 | 4,552,040 |
| 2024-06-06 | $17.00 | $17.15 | $15.87 | $15.93 | $15.93 | 5,983,440 |
| 2024-06-05 | $18.07 | $18.19 | $16.60 | $17.15 | $17.15 | 6,930,250 |
| 2024-06-04 | $17.51 | $18.37 | $17.17 | $18.19 | $18.19 | 5,514,100 |
| 2024-06-03 | $17.30 | $18.48 | $17.28 | $17.69 | $17.69 | 6,631,410 |
| 2024-05-31 | $17.20 | $17.40 | $16.77 | $17.30 | $17.30 | 2,855,750 |
| 2024-05-30 | $16.85 | $17.10 | $16.61 | $17.01 | $17.01 | 2,353,240 |
| 2024-05-29 | $17.05 | $17.24 | $16.60 | $17.00 | $17.00 | 2,641,580 |
| 2024-05-28 | $17.29 | $17.69 | $16.90 | $17.05 | $17.05 | 3,601,550 |
| 2024-05-27 | $17.27 | $17.53 | $16.72 | $17.44 | $17.44 | 3,330,690 |
| 2024-05-24 | $16.80 | $17.68 | $16.57 | $17.28 | $17.28 | 4,875,210 |
| 2024-05-23 | $17.20 | $17.38 | $16.59 | $16.81 | $16.81 | 5,738,050 |
| 2024-05-22 | $17.66 | $18.10 | $17.00 | $17.20 | $17.20 | 5,420,460 |
| 2024-05-21 | $18.16 | $18.55 | $17.66 | $17.69 | $17.69 | 6,125,770 |
| 2024-05-20 | $18.52 | $18.76 | $18.04 | $18.15 | $18.15 | 6,807,060 |
| 2024-05-17 | $18.23 | $18.57 | $17.95 | $18.50 | $18.50 | 5,484,970 |
| 2024-05-16 | $17.98 | $18.55 | $17.80 | $18.23 | $18.23 | 6,522,190 |
| 2024-05-15 | $18.66 | $18.88 | $17.97 | $17.98 | $17.98 | 9,064,990 |
| 2024-05-14 | $17.55 | $19.27 | $17.53 | $18.76 | $18.76 | 15,613,130 |
| 2024-05-13 | $18.26 | $18.26 | $17.17 | $17.52 | $17.52 | 5,624,940 |
| 2024-05-10 | $18.39 | $18.39 | $17.73 | $18.04 | $18.04 | 6,485,220 |
| 2024-05-09 | $18.87 | $19.11 | $18.07 | $18.38 | $18.38 | 14,470,780 |
| 2024-05-08 | $17.85 | $19.64 | $17.85 | $18.93 | $18.93 | 19,551,500 |
| 2024-05-07 | $17.40 | $18.13 | $17.33 | $17.85 | $17.85 | 7,692,450 |
| 2024-05-06 | $16.64 | $17.47 | $16.58 | $17.42 | $17.42 | 8,090,870 |
| 2024-04-30 | $17.11 | $17.47 | $16.50 | $16.56 | $16.56 | 8,626,790 |
| 2024-04-29 | $17.20 | $17.57 | $16.73 | $17.19 | $17.19 | 10,431,410 |
| 2024-04-26 | $17.23 | $17.70 | $16.70 | $17.22 | $17.22 | 10,857,870 |
| 2024-04-25 | $18.06 | $18.70 | $16.78 | $17.24 | $17.24 | 11,028,830 |
| 2024-04-24 | $17.21 | $18.40 | $16.74 | $18.19 | $18.19 | 11,922,360 |
| 2024-04-23 | $17.05 | $18.44 | $16.83 | $17.21 | $17.21 | 8,675,200 |
| 2024-04-22 | $18.27 | $18.46 | $17.05 | $17.06 | $17.06 | 7,049,490 |
| 2024-04-19 | $19.00 | $19.30 | $17.99 | $18.46 | $18.46 | 6,525,540 |
| 2024-04-18 | $18.30 | $19.45 | $16.71 | $18.93 | $18.93 | 11,247,470 |
| 2024-04-17 | $16.62 | $19.26 | $16.62 | $18.40 | $18.40 | 18,062,050 |
| 2024-04-16 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 389,800 |
| 2024-04-15 | $21.95 | $22.57 | $20.52 | $20.52 | $20.52 | 4,035,390 |
| 2024-04-12 | $22.80 | $24.22 | $22.41 | $22.80 | $22.80 | 11,799,500 |
| 2024-04-11 | $22.00 | $23.97 | $21.73 | $22.02 | $22.02 | 7,828,040 |
| 2024-04-10 | $25.25 | $26.35 | $23.32 | $23.32 | $23.32 | 10,338,900 |
| 2024-04-09 | $24.22 | $26.77 | $24.20 | $25.91 | $25.91 | 10,567,780 |
| 2024-04-08 | $23.00 | $25.00 | $22.55 | $24.48 | $24.48 | 9,918,330 |
| 2024-04-03 | $22.89 | $24.30 | $21.90 | $23.00 | $23.00 | 7,906,400 |
| 2024-04-02 | $23.95 | $25.85 | $23.05 | $23.56 | $23.56 | 12,786,470 |
| 2024-04-01 | $23.15 | $23.94 | $22.13 | $23.50 | $23.50 | 9,876,320 |
| 2024-03-29 | $22.50 | $23.75 | $22.40 | $22.80 | $22.80 | 8,994,560 |
| 2024-03-28 | $21.68 | $23.40 | $21.68 | $23.12 | $23.12 | 15,303,680 |
| 2024-03-27 | $24.09 | $24.86 | $24.09 | $24.09 | $24.09 | 5,780,700 |
| 2024-03-26 | $25.50 | $26.77 | $23.90 | $26.77 | $26.77 | 23,071,860 |
| 2024-03-25 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 2,002,660 |
| 2024-03-22 | $22.13 | $22.13 | $21.78 | $22.13 | $22.13 | 3,701,070 |
| 2024-03-21 | $20.12 | $20.12 | $18.96 | $20.12 | $20.12 | 7,590,760 |
| 2024-03-20 | $18.00 | $18.40 | $17.30 | $18.29 | $18.29 | 8,110,710 |
| 2024-03-19 | $17.66 | $18.92 | $17.66 | $18.22 | $18.22 | 9,038,570 |
| 2024-03-18 | $17.42 | $19.11 | $17.07 | $17.65 | $17.65 | 14,153,860 |
| 2024-03-15 | $17.50 | $17.84 | $16.25 | $17.48 | $17.48 | 11,128,270 |
| 2024-03-14 | $14.99 | $16.41 | $14.90 | $16.41 | $16.41 | 4,035,200 |
| 2024-03-13 | $15.60 | $15.80 | $14.50 | $14.92 | $14.92 | 8,506,980 |
| 2024-03-12 | $16.22 | $16.40 | $15.15 | $15.83 | $15.83 | 4,453,170 |
| 2024-03-11 | $15.35 | $15.75 | $15.10 | $15.71 | $15.71 | 5,952,310 |
| 2024-03-08 | $14.71 | $15.60 | $14.68 | $15.40 | $15.40 | 8,860,710 |
| 2024-03-07 | $15.60 | $15.60 | $14.11 | $14.80 | $14.80 | 11,721,660 |
| 2024-03-06 | $13.16 | $14.44 | $13.16 | $14.44 | $14.44 | 3,932,870 |
| 2024-03-05 | $13.05 | $13.30 | $12.95 | $13.13 | $13.13 | 2,902,950 |
| 2024-03-04 | $13.02 | $13.39 | $12.98 | $13.12 | $13.12 | 3,716,500 |
| 2024-03-01 | $12.90 | $13.40 | $12.69 | $13.08 | $13.08 | 5,518,540 |
| 2024-02-29 | $11.84 | $13.21 | $11.84 | $13.05 | $13.05 | 11,019,790 |
| 2024-02-28 | $11.61 | $12.76 | $11.60 | $12.15 | $12.15 | 8,314,630 |
| 2024-02-27 | $11.20 | $11.76 | $10.85 | $11.60 | $11.60 | 6,739,570 |
| 2024-02-26 | $11.71 | $12.65 | $10.96 | $11.30 | $11.30 | 11,282,330 |
| 2024-02-23 | $11.46 | $12.10 | $11.34 | $11.72 | $11.72 | 5,704,410 |
| 2024-02-22 | $10.90 | $11.55 | $10.84 | $11.46 | $11.46 | 4,845,550 |
| 2024-02-21 | $10.31 | $11.40 | $10.00 | $10.90 | $10.90 | 8,834,240 |
| 2024-02-20 | $9.65 | $10.36 | $9.65 | $10.36 | $10.36 | 8,786,130 |
| 2024-02-19 | $8.75 | $9.42 | $8.75 | $9.42 | $9.42 | 6,894,800 |
| 2024-02-08 | $8.24 | $8.71 | $7.62 | $8.56 | $8.56 | 14,316,740 |
| 2024-02-07 | $9.41 | $9.41 | $8.47 | $8.47 | $8.47 | 5,250,400 |
| 2024-02-06 | $9.81 | $10.09 | $9.41 | $9.41 | $9.41 | 7,300,630 |
| 2024-02-05 | $11.44 | $11.81 | $10.45 | $10.45 | $10.45 | 6,295,000 |
| 2024-02-02 | $10.85 | $11.96 | $10.65 | $11.61 | $11.61 | 6,786,600 |
| 2024-02-01 | $10.98 | $11.50 | $10.56 | $10.87 | $10.87 | 6,698,330 |
| 2024-01-31 | $10.40 | $11.93 | $10.29 | $11.35 | $11.35 | 12,787,670 |
| 2024-01-30 | $12.30 | $12.30 | $11.21 | $11.21 | $11.21 | 6,432,200 |
| 2024-01-29 | $13.20 | $13.20 | $12.07 | $12.45 | $12.45 | 8,403,620 |
| 2024-01-26 | $12.92 | $13.68 | $12.68 | $13.21 | $13.21 | 10,746,230 |
| 2024-01-25 | $12.88 | $13.12 | $12.07 | $12.83 | $12.83 | 9,675,570 |
| 2024-01-24 | $13.25 | $13.54 | $12.12 | $12.83 | $12.83 | 12,158,030 |
| 2024-01-23 | $12.89 | $13.54 | $12.50 | $13.23 | $13.23 | 12,697,610 |
| 2024-01-22 | $13.31 | $13.80 | $12.68 | $12.90 | $12.90 | 14,721,750 |
| 2024-01-19 | $12.35 | $14.05 | $12.27 | $13.59 | $13.59 | 21,221,640 |
| 2024-01-18 | $11.81 | $12.95 | $11.79 | $12.77 | $12.77 | 12,957,380 |
| 2024-01-17 | $11.61 | $11.99 | $11.61 | $11.81 | $11.81 | 5,013,760 |
| 2024-01-16 | $11.80 | $11.81 | $11.49 | $11.72 | $11.72 | 5,607,670 |
| 2024-01-15 | $11.73 | $12.17 | $11.61 | $11.71 | $11.71 | 9,356,230 |
| 2024-01-12 | $11.45 | $11.95 | $11.30 | $11.73 | $11.73 | 10,750,210 |
| 2024-01-11 | $10.96 | $11.54 | $10.87 | $11.50 | $11.50 | 7,771,420 |
| 2024-01-10 | $11.20 | $11.33 | $10.86 | $10.93 | $10.93 | 6,460,500 |
| 2024-01-09 | $10.68 | $11.56 | $10.64 | $11.16 | $11.16 | 8,098,590 |
| 2024-01-08 | $10.80 | $10.82 | $10.60 | $10.60 | $10.60 | 1,702,790 |
| 2024-01-05 | $10.86 | $11.07 | $10.67 | $10.75 | $10.75 | 2,151,400 |
| 2024-01-04 | $10.92 | $10.99 | $10.70 | $10.90 | $10.90 | 1,944,260 |
| 2024-01-03 | $10.89 | $11.02 | $10.73 | $10.93 | $10.93 | 3,125,860 |
| 2024-01-02 | $10.69 | $11.10 | $10.69 | $10.95 | $10.95 | 4,635,340 |
| 2024-01-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-12-29 | $10.40 | $10.90 | $10.39 | $10.76 | $10.76 | 3,098,200 |
| 2023-12-28 | $10.49 | $10.53 | $10.20 | $10.41 | $10.41 | 2,204,500 |
| 2023-12-27 | $10.26 | $10.50 | $10.14 | $10.47 | $10.47 | 2,418,100 |
| 2023-12-26 | $10.25 | $10.36 | $10.06 | $10.18 | $10.18 | 2,049,040 |
| 2023-12-25 | $10.45 | $10.48 | $10.09 | $10.25 | $10.25 | 3,154,300 |
| 2023-12-22 | $10.81 | $10.95 | $10.42 | $10.45 | $10.45 | 4,155,300 |
| 2023-12-21 | $10.57 | $10.83 | $10.32 | $10.78 | $10.78 | 3,606,360 |
| 2023-12-20 | $10.51 | $10.66 | $10.48 | $10.53 | $10.53 | 1,835,800 |
| 2023-12-19 | $10.30 | $10.56 | $10.28 | $10.55 | $10.55 | 2,547,990 |
| 2023-12-18 | $10.49 | $10.54 | $10.38 | $10.38 | $10.38 | 2,022,800 |
| 2023-12-15 | $10.53 | $10.59 | $10.41 | $10.48 | $10.48 | 1,862,600 |
| 2023-12-14 | $10.62 | $10.70 | $10.50 | $10.52 | $10.52 | 2,234,480 |
| 2023-12-13 | $10.67 | $10.72 | $10.56 | $10.57 | $10.57 | 1,940,620 |
| 2023-12-12 | $10.54 | $10.65 | $10.40 | $10.64 | $10.64 | 2,676,200 |
| 2023-12-11 | $10.40 | $10.62 | $10.28 | $10.51 | $10.51 | 5,121,600 |
| 2023-12-08 | $10.93 | $10.93 | $10.39 | $10.42 | $10.42 | 5,419,710 |
| 2023-12-07 | $10.86 | $10.92 | $10.62 | $10.86 | $10.86 | 3,865,700 |
| 2023-12-06 | $10.68 | $10.84 | $10.64 | $10.78 | $10.78 | 3,934,470 |
| 2023-12-05 | $10.82 | $10.84 | $10.64 | $10.69 | $10.69 | 3,817,550 |
| 2023-12-04 | $10.62 | $10.81 | $10.56 | $10.73 | $10.73 | 5,504,800 |
| 2023-12-01 | $10.46 | $10.69 | $10.40 | $10.61 | $10.61 | 6,578,850 |
| 2023-11-30 | $10.72 | $10.72 | $10.23 | $10.46 | $10.46 | 8,650,990 |
| 2023-11-29 | $10.95 | $11.00 | $10.59 | $10.62 | $10.62 | 7,486,310 |
| 2023-11-28 | $10.16 | $11.17 | $10.15 | $10.95 | $10.95 | 15,561,350 |
| 2023-11-27 | $11.15 | $11.22 | $10.43 | $10.43 | $10.43 | 14,697,720 |
| 2023-11-24 | $11.59 | $12.28 | $11.59 | $11.59 | $11.59 | 18,933,370 |
| 2023-11-23 | $12.49 | $13.15 | $11.22 | $12.88 | $12.88 | 27,400,820 |
| 2023-11-22 | $11.95 | $11.95 | $11.73 | $11.95 | $11.95 | 5,266,050 |
| 2023-11-21 | $9.90 | $10.86 | $9.89 | $10.86 | $10.86 | 5,653,900 |
| 2023-11-20 | $9.81 | $9.91 | $9.72 | $9.87 | $9.87 | 1,694,560 |
| 2023-11-17 | $9.79 | $9.79 | $9.65 | $9.77 | $9.77 | 1,157,700 |
| 2023-11-16 | $9.71 | $9.78 | $9.64 | $9.71 | $9.71 | 1,029,940 |
| 2023-11-15 | $9.71 | $9.81 | $9.56 | $9.75 | $9.75 | 1,219,360 |
| 2023-11-14 | $9.82 | $9.82 | $9.64 | $9.71 | $9.71 | 882,010 |
| 2023-11-13 | $9.64 | $9.82 | $9.59 | $9.77 | $9.77 | 1,425,300 |
| 2023-11-10 | $9.52 | $9.67 | $9.43 | $9.64 | $9.64 | 1,144,300 |
| 2023-11-09 | $9.65 | $9.67 | $9.51 | $9.58 | $9.58 | 1,170,310 |
| 2023-11-08 | $9.62 | $9.72 | $9.54 | $9.61 | $9.61 | 1,499,880 |
| 2023-11-07 | $9.52 | $9.62 | $9.50 | $9.60 | $9.60 | 1,518,440 |
| 2023-11-06 | $9.65 | $9.66 | $9.48 | $9.56 | $9.56 | 1,894,460 |
| 2023-11-03 | $9.61 | $9.73 | $9.49 | $9.65 | $9.65 | 2,399,900 |
| 2023-11-02 | $9.52 | $9.60 | $9.45 | $9.50 | $9.50 | 1,539,200 |
| 2023-11-01 | $9.48 | $9.58 | $9.44 | $9.57 | $9.57 | 1,559,020 |
| 2023-10-31 | $9.38 | $9.50 | $9.33 | $9.48 | $9.48 | 1,544,900 |
| 2023-10-30 | $9.19 | $9.41 | $9.10 | $9.40 | $9.40 | 1,750,500 |
| 2023-10-27 | $9.12 | $9.39 | $9.04 | $9.24 | $9.24 | 2,216,600 |
| 2023-10-26 | $9.01 | $9.18 | $8.96 | $9.13 | $9.13 | 1,863,200 |
| 2023-10-25 | $9.17 | $9.24 | $8.96 | $9.01 | $9.01 | 1,843,100 |
| 2023-10-24 | $8.54 | $9.13 | $8.54 | $9.08 | $9.08 | 2,380,270 |
| 2023-10-23 | $8.82 | $8.86 | $8.51 | $8.57 | $8.57 | 1,506,700 |
| 2023-10-20 | $8.93 | $9.03 | $8.82 | $8.86 | $8.86 | 963,600 |
| 2023-10-19 | $8.80 | $9.03 | $8.71 | $8.87 | $8.87 | 1,110,900 |
| 2023-10-18 | $9.10 | $9.10 | $8.81 | $8.86 | $8.86 | 1,118,500 |
| 2023-10-17 | $9.09 | $9.20 | $9.01 | $9.10 | $9.10 | 1,037,600 |
| 2023-10-16 | $8.90 | $9.12 | $8.89 | $9.05 | $9.05 | 2,022,300 |
| 2023-10-13 | $9.16 | $9.20 | $8.83 | $8.92 | $8.92 | 1,631,200 |
| 2023-10-12 | $9.14 | $9.20 | $8.98 | $9.16 | $9.16 | 1,349,400 |
| 2023-10-11 | $9.16 | $9.21 | $9.03 | $9.15 | $9.15 | 1,144,300 |
| 2023-10-10 | $9.18 | $9.28 | $9.10 | $9.13 | $9.13 | 1,291,800 |
| 2023-10-09 | $9.45 | $9.49 | $9.11 | $9.18 | $9.18 | 1,630,100 |
| 2023-09-28 | $9.32 | $9.50 | $9.13 | $9.45 | $9.45 | 1,343,400 |
| 2023-09-27 | $9.15 | $9.32 | $9.08 | $9.29 | $9.29 | 1,292,200 |
| 2023-09-26 | $9.22 | $9.31 | $9.07 | $9.11 | $9.11 | 1,157,900 |
| 2023-09-25 | $9.36 | $9.68 | $9.18 | $9.28 | $9.28 | 1,874,800 |
| 2023-09-22 | $9.25 | $9.40 | $9.14 | $9.36 | $9.36 | 1,590,700 |
| 2023-09-21 | $9.25 | $9.34 | $9.15 | $9.21 | $9.21 | 1,577,870 |
| 2023-09-20 | $9.19 | $9.36 | $9.19 | $9.28 | $9.28 | 1,429,700 |
| 2023-09-19 | $9.55 | $9.55 | $9.16 | $9.21 | $9.21 | 1,461,440 |
| 2023-09-18 | $9.30 | $9.65 | $9.06 | $9.55 | $9.53 | 1,672,740 |
| 2023-09-15 | $9.26 | $9.44 | $9.22 | $9.35 | $9.33 | 1,525,000 |
| 2023-09-14 | $9.49 | $9.49 | $9.18 | $9.30 | $9.28 | 1,043,070 |
| 2023-09-13 | $9.57 | $9.62 | $9.35 | $9.45 | $9.43 | 1,279,400 |
| 2023-09-12 | $9.61 | $9.63 | $9.40 | $9.54 | $9.52 | 1,241,920 |
| 2023-09-11 | $9.60 | $9.76 | $9.48 | $9.51 | $9.49 | 1,413,700 |
| 2023-09-08 | $9.64 | $9.70 | $9.56 | $9.63 | $9.61 | 1,327,700 |
| 2023-09-07 | $9.73 | $9.82 | $9.62 | $9.63 | $9.61 | 1,381,600 |
| 2023-09-06 | $9.64 | $9.79 | $9.61 | $9.72 | $9.70 | 989,000 |
| 2023-09-05 | $9.70 | $9.82 | $9.61 | $9.67 | $9.65 | 1,095,800 |
| 2023-09-04 | $9.63 | $9.79 | $9.51 | $9.77 | $9.75 | 1,818,800 |
| 2023-09-01 | $9.49 | $9.66 | $9.40 | $9.61 | $9.59 | 1,872,900 |
| 2023-08-31 | $9.56 | $9.61 | $9.42 | $9.49 | $9.47 | 1,494,370 |
| 2023-08-30 | $9.45 | $9.62 | $9.44 | $9.55 | $9.53 | 1,699,920 |
| 2023-08-29 | $9.10 | $9.44 | $9.01 | $9.41 | $9.39 | 2,629,140 |
| 2023-08-28 | $9.24 | $9.33 | $9.03 | $9.11 | $9.09 | 2,582,380 |
| 2023-08-25 | $8.95 | $9.06 | $8.67 | $8.78 | $8.76 | 1,378,380 |
| 2023-08-24 | $9.05 | $9.09 | $8.87 | $8.97 | $8.95 | 1,676,850 |
| 2023-08-23 | $9.16 | $9.16 | $8.92 | $8.94 | $8.92 | 1,592,700 |
| 2023-08-22 | $9.25 | $9.29 | $9.01 | $9.17 | $9.15 | 1,686,800 |
| 2023-08-21 | $9.28 | $9.51 | $9.18 | $9.21 | $9.19 | 1,463,500 |
| 2023-08-18 | $9.33 | $9.43 | $9.21 | $9.22 | $9.20 | 1,634,400 |
| 2023-08-17 | $9.02 | $9.35 | $9.01 | $9.33 | $9.31 | 2,295,860 |
| 2023-08-16 | $9.19 | $9.24 | $9.06 | $9.10 | $9.08 | 928,100 |
| 2023-08-15 | $9.27 | $9.32 | $9.13 | $9.19 | $9.17 | 1,395,100 |
| 2023-08-14 | $9.13 | $9.29 | $9.04 | $9.27 | $9.25 | 1,586,500 |
| 2023-08-11 | $9.31 | $9.39 | $9.17 | $9.19 | $9.19 | 1,417,200 |
| 2023-08-10 | $9.27 | $9.31 | $9.17 | $9.28 | $9.28 | 1,256,400 |
| 2023-08-09 | $9.43 | $9.43 | $9.17 | $9.23 | $9.23 | 1,884,500 |
| 2023-08-08 | $9.50 | $9.58 | $9.22 | $9.26 | $9.26 | 2,544,420 |
| 2023-08-07 | $9.61 | $9.70 | $9.45 | $9.49 | $9.49 | 1,937,220 |
| 2023-08-04 | $9.69 | $9.85 | $9.52 | $9.55 | $9.55 | 1,690,420 |
| 2023-08-03 | $9.80 | $9.93 | $9.62 | $9.68 | $9.68 | 1,217,200 |
| 2023-08-02 | $9.80 | $9.93 | $9.72 | $9.80 | $9.80 | 968,000 |
| 2023-08-01 | $9.78 | $9.87 | $9.67 | $9.80 | $9.80 | 2,291,000 |
| 2023-07-31 | $10.05 | $10.15 | $9.71 | $9.79 | $9.79 | 2,795,420 |
| 2023-07-28 | $9.86 | $10.12 | $9.73 | $10.04 | $10.04 | 2,399,860 |
| 2023-07-27 | $9.90 | $9.96 | $9.80 | $9.89 | $9.89 | 1,706,450 |
| 2023-07-26 | $9.89 | $9.91 | $9.80 | $9.87 | $9.87 | 1,059,500 |
| 2023-07-25 | $9.95 | $9.95 | $9.73 | $9.89 | $9.89 | 2,104,500 |
| 2023-07-24 | $9.78 | $9.92 | $9.67 | $9.82 | $9.82 | 1,371,160 |
| 2023-07-21 | $9.66 | $9.94 | $9.66 | $9.78 | $9.78 | 1,324,340 |
| 2023-07-20 | $9.86 | $9.90 | $9.72 | $9.76 | $9.76 | 1,581,300 |
| 2023-07-19 | $9.73 | $9.96 | $9.69 | $9.80 | $9.80 | 1,873,290 |
| 2023-07-18 | $9.60 | $9.84 | $9.57 | $9.72 | $9.72 | 2,342,160 |
| 2023-07-17 | $9.66 | $9.71 | $9.41 | $9.56 | $9.56 | 2,394,140 |
| 2023-07-14 | $9.55 | $9.56 | $9.31 | $9.51 | $9.51 | 1,331,090 |
| 2023-07-13 | $9.54 | $9.68 | $9.45 | $9.56 | $9.56 | 1,398,900 |
| 2023-07-12 | $9.68 | $9.76 | $9.48 | $9.52 | $9.52 | 1,613,100 |
| 2023-07-11 | $9.74 | $9.75 | $9.63 | $9.65 | $9.65 | 1,040,460 |
| 2023-07-10 | $9.80 | $9.81 | $9.58 | $9.69 | $9.69 | 1,585,080 |
| 2023-07-07 | $9.74 | $9.77 | $9.56 | $9.69 | $9.69 | 1,667,900 |
| 2023-07-06 | $9.73 | $9.84 | $9.62 | $9.74 | $9.74 | 2,166,540 |
| 2023-07-05 | $9.70 | $9.89 | $9.68 | $9.71 | $9.71 | 1,964,520 |
| 2023-07-04 | $9.71 | $9.92 | $9.58 | $9.74 | $9.74 | 2,797,200 |
| 2023-07-03 | $9.55 | $9.72 | $9.38 | $9.64 | $9.64 | 3,425,840 |
| 2023-06-30 | $9.23 | $9.57 | $9.09 | $9.54 | $9.54 | 2,491,580 |
| 2023-06-29 | $8.93 | $9.24 | $8.93 | $9.15 | $9.15 | 1,686,600 |
| 2023-06-28 | $8.96 | $9.00 | $8.72 | $8.92 | $8.92 | 1,217,010 |
| 2023-06-27 | $8.98 | $9.02 | $8.70 | $8.91 | $8.89 | 1,875,900 |
| 2023-06-26 | $8.84 | $9.01 | $8.67 | $8.73 | $8.71 | 1,902,400 |
| 2023-06-21 | $8.92 | $9.16 | $8.83 | $8.86 | $8.86 | 1,394,590 |
| 2023-06-20 | $8.86 | $9.04 | $8.80 | $8.92 | $8.92 | 1,332,640 |
| 2023-06-19 | $9.09 | $9.15 | $8.80 | $8.87 | $8.87 | 1,513,200 |
| 2023-06-16 | $9.10 | $9.15 | $8.93 | $8.95 | $8.95 | 1,226,000 |
| 2023-06-15 | $9.14 | $9.21 | $9.01 | $9.08 | $9.08 | 1,139,300 |
| 2023-06-14 | $9.11 | $9.28 | $8.83 | $9.15 | $9.15 | 1,334,240 |
| 2023-06-13 | $9.17 | $9.38 | $9.09 | $9.14 | $9.14 | 1,627,240 |
| 2023-06-12 | $9.06 | $9.18 | $8.87 | $9.10 | $9.10 | 1,099,990 |
| 2023-06-09 | $9.07 | $9.16 | $8.99 | $9.06 | $9.06 | 1,092,300 |
| 2023-06-08 | $9.22 | $9.35 | $9.06 | $9.07 | $9.07 | 737,600 |
| 2023-06-07 | $9.15 | $9.32 | $9.01 | $9.23 | $9.23 | 826,300 |
| 2023-06-06 | $9.25 | $9.55 | $9.20 | $9.21 | $9.21 | 2,369,240 |
| 2023-06-05 | $9.30 | $9.38 | $8.97 | $9.34 | $9.34 | 1,844,540 |
| 2023-06-02 | $9.10 | $9.12 | $8.95 | $9.04 | $9.04 | 1,105,500 |
| 2023-06-01 | $9.03 | $9.07 | $8.84 | $8.97 | $8.97 | 877,680 |
| 2023-05-31 | $9.15 | $9.39 | $8.90 | $8.95 | $8.95 | 1,046,700 |
| 2023-05-30 | $9.27 | $9.27 | $9.02 | $9.15 | $9.15 | 841,760 |
| 2023-05-29 | $9.38 | $9.40 | $9.08 | $9.12 | $9.12 | 1,189,200 |
| 2023-05-26 | $9.40 | $9.40 | $9.06 | $9.33 | $9.33 | 1,208,600 |
| 2023-05-25 | $9.39 | $9.39 | $9.14 | $9.28 | $9.28 | 1,235,100 |
| 2023-05-24 | $9.30 | $9.59 | $9.30 | $9.39 | $9.39 | 888,700 |
| 2023-05-23 | $9.44 | $9.60 | $9.36 | $9.46 | $9.46 | 1,582,300 |
| 2023-05-22 | $9.39 | $9.46 | $9.27 | $9.40 | $9.40 | 1,337,400 |
| 2023-05-19 | $9.34 | $9.48 | $9.23 | $9.40 | $9.40 | 845,730 |
| 2023-05-18 | $9.45 | $9.63 | $9.39 | $9.46 | $9.46 | 959,280 |
| 2023-05-17 | $9.18 | $9.60 | $9.11 | $9.50 | $9.50 | 1,424,200 |
| 2023-05-16 | $9.35 | $9.39 | $9.17 | $9.30 | $9.30 | 1,244,100 |
| 2023-05-15 | $9.37 | $9.39 | $9.10 | $9.29 | $9.29 | 1,415,000 |
| 2023-05-12 | $9.33 | $9.44 | $9.25 | $9.30 | $9.30 | 2,030,200 |
| 2023-05-11 | $9.40 | $9.41 | $9.27 | $9.31 | $9.31 | 609,340 |
| 2023-05-10 | $9.15 | $9.45 | $9.15 | $9.30 | $9.30 | 877,600 |
| 2023-05-09 | $9.49 | $9.50 | $9.22 | $9.28 | $9.28 | 1,369,800 |
| 2023-05-08 | $9.36 | $9.58 | $9.29 | $9.42 | $9.42 | 1,682,220 |
| 2023-05-05 | $9.21 | $9.39 | $9.08 | $9.36 | $9.36 | 3,242,250 |
| 2023-05-04 | $8.91 | $9.25 | $8.90 | $9.14 | $9.14 | 3,154,650 |
| 2023-05-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-05-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-04-28 | $8.72 | $9.04 | $8.68 | $8.99 | $8.99 | 1,568,800 |
| 2023-04-27 | $8.82 | $9.07 | $8.58 | $8.90 | $8.90 | 1,936,860 |
| 2023-04-26 | $8.44 | $8.91 | $8.23 | $8.82 | $8.82 | 2,083,900 |
| 2023-04-25 | $8.74 | $8.74 | $8.23 | $8.39 | $8.39 | 1,366,950 |
| 2023-04-24 | $8.42 | $8.68 | $8.34 | $8.54 | $8.54 | 1,677,270 |
| 2023-04-21 | $8.47 | $8.68 | $8.44 | $8.48 | $8.48 | 1,779,440 |
| 2023-04-20 | $8.72 | $8.72 | $8.53 | $8.57 | $8.57 | 1,093,000 |
| 2023-04-19 | $8.80 | $8.86 | $8.69 | $8.73 | $8.73 | 962,660 |
| 2023-04-18 | $8.96 | $9.06 | $8.77 | $8.83 | $8.83 | 947,020 |
| 2023-04-17 | $8.91 | $9.08 | $8.90 | $8.96 | $8.96 | 1,081,800 |
| 2023-04-14 | $9.07 | $9.07 | $8.88 | $8.98 | $8.98 | 933,910 |
| 2023-04-13 | $9.16 | $9.16 | $8.95 | $8.98 | $8.98 | 1,617,500 |
| 2023-04-12 | $9.10 | $9.19 | $9.05 | $9.12 | $9.12 | 1,152,500 |
| 2023-04-11 | $9.11 | $9.23 | $9.04 | $9.13 | $9.13 | 1,801,600 |
| 2023-04-10 | $9.12 | $9.38 | $9.06 | $9.14 | $9.14 | 2,319,400 |
| 2023-04-07 | $9.25 | $9.38 | $9.18 | $9.27 | $9.27 | 1,244,410 |
| 2023-04-06 | $9.31 | $9.38 | $9.12 | $9.26 | $9.26 | 1,479,450 |
| 2023-04-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-04-04 | $9.33 | $9.38 | $9.12 | $9.30 | $9.30 | 2,055,340 |
| 2023-04-03 | $9.68 | $9.72 | $9.22 | $9.35 | $9.35 | 2,360,400 |
| 2023-03-31 | $9.60 | $9.75 | $9.44 | $9.68 | $9.68 | 1,991,200 |
| 2023-03-30 | $9.39 | $9.68 | $9.20 | $9.53 | $9.53 | 2,748,800 |
| 2023-03-29 | $9.37 | $9.78 | $9.27 | $9.44 | $9.44 | 4,549,200 |
| 2023-03-28 | $9.31 | $9.45 | $9.19 | $9.24 | $9.24 | 3,214,400 |
| 2023-03-27 | $9.87 | $9.94 | $9.29 | $9.37 | $9.37 | 3,687,700 |
| 2023-03-24 | $10.00 | $10.24 | $9.80 | $9.84 | $9.84 | 3,512,000 |
| 2023-03-23 | $10.29 | $10.37 | $9.88 | $9.97 | $9.97 | 3,926,800 |
| 2023-03-22 | $10.08 | $10.55 | $10.01 | $10.27 | $10.27 | 6,891,190 |
| 2023-03-21 | $9.51 | $10.09 | $9.40 | $9.99 | $9.99 | 6,255,430 |
| 2023-03-20 | $9.95 | $10.14 | $9.58 | $9.66 | $9.66 | 6,691,240 |
| 2023-03-17 | $10.07 | $10.25 | $9.79 | $9.88 | $9.88 | 4,520,180 |
| 2023-03-16 | $10.35 | $10.36 | $9.82 | $9.96 | $9.96 | 6,139,880 |
| 2023-03-15 | $10.10 | $10.45 | $9.91 | $10.35 | $10.35 | 8,144,450 |
| 2023-03-14 | $10.63 | $11.00 | $9.90 | $10.09 | $10.09 | 9,145,010 |
| 2023-03-13 | $9.49 | $10.29 | $9.34 | $10.29 | $10.29 | 4,200,570 |
| 2023-03-10 | $9.65 | $9.69 | $9.35 | $9.35 | $9.35 | 1,187,790 |
| 2023-03-09 | $9.62 | $9.71 | $9.52 | $9.65 | $9.65 | 1,274,820 |
| 2023-03-08 | $9.41 | $9.62 | $9.25 | $9.60 | $9.60 | 1,328,020 |
| 2023-03-07 | $9.76 | $9.83 | $9.44 | $9.50 | $9.50 | 1,655,060 |
| 2023-03-06 | $9.69 | $9.85 | $9.54 | $9.76 | $9.76 | 1,937,230 |
| 2023-03-03 | $9.92 | $9.94 | $9.60 | $9.63 | $9.63 | 1,658,800 |
| 2023-03-02 | $9.86 | $10.00 | $9.70 | $9.92 | $9.92 | 1,850,110 |
| 2023-03-01 | $9.94 | $9.94 | $9.65 | $9.84 | $9.84 | 1,308,570 |
| 2023-02-28 | $9.62 | $9.89 | $9.60 | $9.88 | $9.88 | 1,819,320 |
| 2023-02-27 | $9.86 | $9.92 | $9.60 | $9.62 | $9.62 | 1,430,100 |
| 2023-02-24 | $9.91 | $10.04 | $9.76 | $9.84 | $9.84 | 1,267,820 |
| 2023-02-23 | $9.88 | $9.90 | $9.63 | $9.76 | $9.76 | 1,471,080 |
| 2023-02-22 | $9.92 | $10.10 | $9.69 | $9.75 | $9.75 | 1,983,850 |
| 2023-02-21 | $9.62 | $10.08 | $9.52 | $9.92 | $9.92 | 3,267,490 |
| 2023-02-20 | $9.76 | $9.78 | $9.50 | $9.61 | $9.61 | 1,800,950 |
| 2023-02-17 | $9.72 | $9.89 | $9.67 | $9.68 | $9.68 | 1,464,980 |
| 2023-02-16 | $10.02 | $10.09 | $9.66 | $9.69 | $9.69 | 1,696,710 |
| 2023-02-15 | $10.07 | $10.09 | $9.85 | $10.01 | $10.01 | 1,439,700 |
| 2023-02-14 | $9.86 | $10.03 | $9.79 | $9.96 | $9.96 | 2,014,470 |
| 2023-02-13 | $9.90 | $9.98 | $9.71 | $9.84 | $9.84 | 3,745,540 |
| 2023-02-10 | $10.18 | $10.29 | $9.55 | $9.69 | $9.69 | 5,110,500 |
| 2023-02-09 | $10.16 | $10.22 | $10.02 | $10.16 | $10.16 | 1,604,260 |
| 2023-02-08 | $10.11 | $10.25 | $10.04 | $10.16 | $10.16 | 1,832,470 |
| 2023-02-07 | $10.25 | $10.30 | $10.08 | $10.09 | $10.09 | 1,941,900 |
| 2023-02-06 | $10.24 | $10.51 | $10.10 | $10.29 | $10.29 | 3,757,540 |
| 2023-02-03 | $9.94 | $10.19 | $9.94 | $10.19 | $10.19 | 1,230,600 |
| 2023-02-02 | $9.86 | $10.07 | $9.80 | $10.06 | $10.06 | 1,601,540 |
| 2023-02-01 | $9.98 | $10.07 | $9.86 | $9.93 | $9.93 | 2,149,100 |
| 2023-01-31 | $10.00 | $10.17 | $9.89 | $9.98 | $9.98 | 2,238,980 |
| 2023-01-30 | $9.38 | $10.09 | $9.33 | $9.98 | $9.98 | 3,874,450 |
| 2023-01-20 | $9.28 | $9.38 | $9.20 | $9.33 | $9.33 | 1,952,370 |
| 2023-01-19 | $9.24 | $9.67 | $9.00 | $9.33 | $9.33 | 2,125,740 |
| 2023-01-18 | $9.25 | $9.55 | $9.04 | $9.43 | $9.43 | 2,709,300 |
| 2023-01-17 | $9.16 | $9.38 | $9.10 | $9.21 | $9.21 | 2,646,170 |
| 2023-01-16 | $8.65 | $9.21 | $8.57 | $9.10 | $9.10 | 4,005,150 |
| 2023-01-13 | $8.79 | $8.79 | $8.47 | $8.57 | $8.57 | 1,658,800 |
| 2023-01-12 | $8.88 | $8.88 | $8.48 | $8.56 | $8.56 | 2,233,510 |
| 2023-01-11 | $8.92 | $8.94 | $8.54 | $8.58 | $8.58 | 3,028,130 |
| 2023-01-10 | $8.60 | $9.07 | $8.59 | $8.92 | $8.92 | 4,141,730 |
| 2023-01-09 | $8.35 | $8.93 | $8.26 | $8.90 | $8.90 | 3,955,760 |
| 2023-01-06 | $8.39 | $8.47 | $8.18 | $8.26 | $8.26 | 1,610,280 |
| 2023-01-05 | $8.20 | $8.46 | $8.10 | $8.41 | $8.41 | 3,283,180 |
| 2023-01-04 | $7.99 | $8.32 | $7.92 | $8.17 | $8.17 | 1,963,120 |
| 2023-01-03 | $7.54 | $8.05 | $7.51 | $8.00 | $8.00 | 2,345,220 |
| 2023-01-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-12-30 | $7.52 | $7.68 | $7.45 | $7.55 | $7.55 | 933,800 |
| 2022-12-29 | $7.71 | $7.77 | $7.50 | $7.52 | $7.52 | 822,640 |
| 2022-12-28 | $7.77 | $7.83 | $7.53 | $7.63 | $7.63 | 1,309,200 |
| 2022-12-27 | $7.79 | $7.96 | $7.66 | $7.71 | $7.71 | 1,152,600 |
| 2022-12-26 | $7.60 | $7.99 | $7.56 | $7.79 | $7.79 | 1,579,500 |
| 2022-12-23 | $7.63 | $7.73 | $7.51 | $7.55 | $7.55 | 1,081,400 |
| 2022-12-22 | $7.74 | $7.90 | $7.52 | $7.63 | $7.63 | 1,212,500 |
| 2022-12-21 | $7.85 | $7.85 | $7.60 | $7.74 | $7.74 | 1,487,150 |
| 2022-12-20 | $7.76 | $7.84 | $7.64 | $7.70 | $7.70 | 1,372,500 |
| 2022-12-19 | $8.15 | $8.16 | $7.66 | $7.74 | $7.74 | 2,864,900 |
| 2022-12-16 | $8.13 | $8.35 | $8.08 | $8.10 | $8.10 | 1,547,400 |
| 2022-12-15 | $8.28 | $8.35 | $8.11 | $8.25 | $8.25 | 2,538,360 |
| 2022-12-14 | $8.01 | $8.32 | $8.00 | $8.17 | $8.17 | 2,582,450 |
| 2022-12-13 | $7.86 | $8.16 | $7.86 | $8.14 | $8.14 | 2,018,800 |
| 2022-12-12 | $8.08 | $8.08 | $7.87 | $7.94 | $7.94 | 1,367,580 |
| 2022-12-09 | $8.11 | $8.11 | $7.95 | $7.98 | $7.98 | 1,659,200 |
| 2022-12-08 | $8.02 | $8.18 | $7.93 | $8.06 | $8.06 | 2,311,310 |
| 2022-12-07 | $8.35 | $8.43 | $7.96 | $8.00 | $8.00 | 4,425,800 |
| 2022-12-06 | $8.53 | $8.54 | $8.33 | $8.36 | $8.36 | 1,775,460 |
| 2022-12-05 | $8.79 | $8.79 | $8.43 | $8.53 | $8.53 | 1,875,400 |
| 2022-12-01 | $8.25 | $8.59 | $8.16 | $8.36 | $8.36 | 2,520,300 |
| 2022-11-30 | $8.18 | $8.25 | $8.00 | $8.22 | $8.22 | 1,681,400 |
| 2022-11-29 | $8.21 | $8.31 | $8.11 | $8.15 | $8.15 | 1,799,170 |
| 2022-11-28 | $8.34 | $8.35 | $8.07 | $8.21 | $8.21 | 1,554,300 |
| 2022-11-25 | $8.38 | $8.52 | $8.25 | $8.32 | $8.32 | 2,111,800 |
| 2022-11-24 | $8.66 | $8.66 | $8.25 | $8.38 | $8.38 | 1,990,410 |
| 2022-11-23 | $8.65 | $8.65 | $8.26 | $8.42 | $8.42 | 2,698,390 |
| 2022-11-22 | $8.28 | $8.85 | $8.23 | $8.53 | $8.53 | 5,010,780 |
| 2022-11-21 | $8.32 | $8.43 | $8.16 | $8.24 | $8.24 | 2,130,600 |
| 2022-11-18 | $8.27 | $8.57 | $8.11 | $8.36 | $8.36 | 3,689,060 |
| 2022-11-17 | $8.15 | $8.33 | $8.06 | $8.20 | $8.20 | 2,032,800 |
| 2022-11-16 | $8.25 | $8.28 | $8.10 | $8.15 | $8.15 | 2,324,480 |
| 2022-11-15 | $7.94 | $8.46 | $7.88 | $8.28 | $8.28 | 5,096,450 |
| 2022-11-14 | $8.10 | $8.10 | $7.86 | $7.98 | $7.98 | 2,758,000 |
| 2022-11-11 | $8.14 | $8.17 | $7.94 | $7.98 | $7.98 | 3,182,710 |
| 2022-11-10 | $7.97 | $8.16 | $7.87 | $8.02 | $8.02 | 4,096,440 |
| 2022-11-09 | $8.00 | $8.13 | $7.85 | $8.02 | $8.02 | 5,544,470 |
| 2022-11-08 | $7.68 | $8.34 | $7.59 | $7.95 | $7.95 | 8,396,290 |
| 2022-11-07 | $7.68 | $7.68 | $7.43 | $7.64 | $7.64 | 4,691,430 |
| 2022-11-04 | $7.52 | $7.70 | $7.41 | $7.54 | $7.54 | 5,701,790 |
| 2022-11-03 | $7.19 | $7.95 | $7.15 | $7.56 | $7.56 | 7,731,600 |
| 2022-11-02 | $7.24 | $7.38 | $7.18 | $7.23 | $7.23 | 3,419,000 |
| 2022-11-01 | $7.04 | $7.25 | $6.95 | $7.25 | $7.25 | 3,382,770 |
| 2022-10-31 | $7.31 | $7.39 | $6.95 | $7.05 | $7.05 | 4,274,880 |
| 2022-10-28 | $7.60 | $7.60 | $7.19 | $7.35 | $7.35 | 4,827,100 |
| 2022-10-27 | $7.69 | $7.69 | $7.45 | $7.62 | $7.62 | 4,774,500 |
| 2022-10-26 | $7.50 | $7.73 | $7.44 | $7.65 | $7.65 | 5,889,180 |
| 2022-10-25 | $7.90 | $7.92 | $7.40 | $7.69 | $7.69 | 11,838,120 |
| 2022-10-24 | $7.28 | $7.92 | $7.19 | $7.92 | $7.92 | 10,763,160 |
| 2022-10-21 | $7.18 | $7.32 | $7.18 | $7.20 | $7.20 | 1,065,700 |
| 2022-10-20 | $7.30 | $7.34 | $7.17 | $7.24 | $7.24 | 941,360 |
| 2022-10-19 | $7.27 | $7.36 | $7.18 | $7.24 | $7.24 | 1,252,680 |
| 2022-10-18 | $7.27 | $7.29 | $7.18 | $7.25 | $7.25 | 1,187,580 |
| 2022-10-17 | $7.12 | $7.30 | $7.12 | $7.24 | $7.24 | 1,242,880 |
| 2022-10-14 | $7.05 | $7.17 | $7.02 | $7.12 | $7.12 | 970,490 |
| 2022-10-13 | $6.84 | $7.05 | $6.76 | $7.01 | $7.01 | 1,302,870 |
| 2022-10-12 | $6.70 | $6.84 | $6.63 | $6.84 | $6.84 | 1,013,890 |
| 2022-10-11 | $6.66 | $6.80 | $6.56 | $6.69 | $6.69 | 1,093,230 |
| 2022-10-10 | $6.75 | $6.88 | $6.60 | $6.65 | $6.65 | 1,298,080 |
| 2022-09-30 | $6.78 | $6.88 | $6.71 | $6.75 | $6.75 | 1,208,170 |
| 2022-09-29 | $7.11 | $7.11 | $6.71 | $6.77 | $6.77 | 1,731,120 |
| 2022-09-28 | $7.04 | $7.15 | $6.71 | $6.90 | $6.90 | 1,799,400 |
| 2022-09-27 | $6.80 | $7.06 | $6.78 | $7.05 | $7.05 | 2,028,890 |
| 2022-09-26 | $6.98 | $7.02 | $6.75 | $6.78 | $6.78 | 2,643,100 |
| 2022-09-23 | $7.24 | $7.36 | $7.03 | $7.08 | $7.08 | 3,036,580 |
| 2022-09-22 | $7.34 | $7.55 | $7.26 | $7.31 | $7.31 | 2,592,170 |
| 2022-09-21 | $7.35 | $7.50 | $7.18 | $7.45 | $7.45 | 3,441,810 |
| 2022-09-20 | $7.40 | $7.49 | $7.24 | $7.45 | $7.45 | 4,929,190 |
| 2022-09-19 | $8.30 | $8.32 | $7.50 | $7.50 | $7.50 | 5,695,190 |
| 2022-09-16 | $8.80 | $8.80 | $8.26 | $8.33 | $8.33 | 6,186,570 |
| 2022-09-15 | $8.71 | $8.96 | $8.50 | $8.85 | $8.85 | 8,151,640 |
| 2022-09-14 | $8.65 | $9.25 | $8.53 | $8.76 | $8.76 | 10,425,290 |
| 2022-09-13 | $8.04 | $8.80 | $8.01 | $8.80 | $8.80 | 3,239,410 |
| 2022-09-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-09 | $8.05 | $8.18 | $7.95 | $8.00 | $8.00 | 1,152,840 |
| 2022-09-08 | $8.14 | $8.19 | $7.96 | $8.03 | $8.03 | 988,360 |
| 2022-09-07 | $8.30 | $8.30 | $8.10 | $8.12 | $8.12 | 894,200 |
| 2022-09-06 | $8.32 | $8.32 | $8.07 | $8.22 | $8.22 | 1,215,000 |
| 2022-09-05 | $8.22 | $8.37 | $8.01 | $8.23 | $8.23 | 1,528,200 |
| 2022-09-02 | $7.96 | $8.18 | $7.86 | $8.16 | $8.16 | 1,717,300 |
| 2022-09-01 | $7.95 | $8.22 | $7.80 | $7.97 | $7.97 | 1,807,700 |
| 2022-08-31 | $8.26 | $8.30 | $7.75 | $7.79 | $7.79 | 1,651,640 |
| 2022-08-30 | $7.95 | $8.20 | $7.85 | $8.18 | $8.18 | 1,684,000 |
| 2022-08-29 | $7.79 | $8.06 | $7.71 | $7.95 | $7.95 | 2,083,800 |
| 2022-08-26 | $8.18 | $8.22 | $7.89 | $8.01 | $8.01 | 1,298,400 |
| 2022-08-25 | $8.32 | $8.32 | $8.00 | $8.10 | $8.10 | 1,488,800 |
| 2022-08-24 | $8.48 | $8.57 | $8.10 | $8.18 | $8.18 | 1,813,370 |
| 2022-08-23 | $8.44 | $8.55 | $8.30 | $8.47 | $8.47 | 1,759,030 |
| 2022-08-22 | $8.32 | $8.43 | $8.21 | $8.41 | $8.41 | 1,078,880 |
| 2022-08-19 | $8.30 | $8.55 | $8.28 | $8.32 | $8.32 | 1,407,490 |
| 2022-08-18 | $8.42 | $8.44 | $8.23 | $8.30 | $8.30 | 1,215,700 |
| 2022-08-17 | $8.41 | $8.45 | $8.31 | $8.43 | $8.43 | 907,560 |
| 2022-08-16 | $8.36 | $8.44 | $8.30 | $8.40 | $8.40 | 880,260 |
| 2022-08-15 | $8.28 | $8.45 | $8.14 | $8.33 | $8.33 | 985,430 |
| 2022-08-12 | $8.45 | $8.45 | $8.26 | $8.28 | $8.28 | 986,940 |
| 2022-08-11 | $8.23 | $8.44 | $8.15 | $8.38 | $8.38 | 1,840,220 |
| 2022-08-10 | $7.99 | $8.48 | $7.91 | $8.29 | $8.29 | 1,882,980 |
| 2022-08-09 | $8.14 | $8.15 | $7.90 | $7.98 | $7.98 | 1,372,090 |
| 2022-08-08 | $8.02 | $8.08 | $7.91 | $8.05 | $8.05 | 965,700 |
| 2022-08-05 | $7.80 | $8.03 | $7.80 | $8.02 | $8.02 | 1,188,340 |
| 2022-08-04 | $7.68 | $8.01 | $7.68 | $7.99 | $7.99 | 1,258,650 |
| 2022-08-03 | $7.83 | $8.23 | $7.71 | $7.76 | $7.76 | 1,292,000 |
| 2022-08-02 | $8.18 | $8.18 | $7.70 | $7.83 | $7.83 | 2,467,680 |
| 2022-08-01 | $8.19 | $8.33 | $8.15 | $8.29 | $8.29 | 1,181,240 |
| 2022-07-29 | $8.27 | $8.35 | $8.16 | $8.19 | $8.19 | 922,140 |
| 2022-07-28 | $8.35 | $8.38 | $8.20 | $8.30 | $8.30 | 1,361,050 |
| 2022-07-27 | $8.16 | $8.30 | $8.10 | $8.30 | $8.30 | 1,682,380 |
| 2022-07-26 | $8.04 | $8.12 | $7.83 | $8.12 | $8.12 | 2,230,530 |
| 2022-07-25 | $8.00 | $8.15 | $7.86 | $8.06 | $8.06 | 2,208,440 |
| 2022-07-22 | $7.94 | $8.17 | $7.85 | $7.98 | $7.98 | 1,757,770 |
| 2022-07-21 | $7.94 | $8.26 | $7.89 | $7.98 | $7.98 | 2,139,050 |
| 2022-07-20 | $8.02 | $8.06 | $7.81 | $7.83 | $7.83 | 1,817,740 |
| 2022-07-19 | $7.84 | $8.04 | $7.60 | $8.02 | $8.02 | 2,198,920 |
| 2022-07-18 | $7.50 | $7.98 | $7.50 | $7.84 | $7.84 | 1,659,100 |
| 2022-07-15 | $7.76 | $7.76 | $7.46 | $7.54 | $7.54 | 1,249,910 |
| 2022-07-14 | $7.85 | $7.85 | $7.61 | $7.69 | $7.69 | 1,195,490 |
| 2022-07-13 | $7.52 | $7.87 | $7.52 | $7.85 | $7.85 | 1,295,570 |
| 2022-07-12 | $7.47 | $7.67 | $7.43 | $7.59 | $7.59 | 1,253,560 |
| 2022-07-11 | $7.67 | $7.71 | $7.48 | $7.57 | $7.57 | 903,460 |
| 2022-07-08 | $7.74 | $7.75 | $7.63 | $7.70 | $7.70 | 685,800 |
| 2022-07-07 | $7.60 | $7.78 | $7.50 | $7.61 | $7.61 | 747,570 |
| 2022-07-06 | $7.50 | $7.78 | $7.50 | $7.68 | $7.68 | 1,287,150 |
| 2022-07-05 | $8.00 | $8.04 | $7.55 | $7.65 | $7.65 | 1,733,190 |
| 2022-07-04 | $7.94 | $8.08 | $7.64 | $8.02 | $8.02 | 1,653,910 |
| 2022-07-01 | $7.88 | $7.99 | $7.76 | $7.95 | $7.95 | 1,039,750 |
| 2022-06-30 | $7.80 | $7.98 | $7.79 | $7.84 | $7.84 | 822,400 |
| 2022-06-29 | $7.98 | $8.04 | $7.85 | $7.87 | $7.87 | 856,040 |
| 2022-06-28 | $7.80 | $7.99 | $7.75 | $7.96 | $7.96 | 1,162,990 |
| 2022-06-27 | $7.88 | $7.91 | $7.71 | $7.78 | $7.78 | 822,200 |
| 2022-06-24 | $7.74 | $7.90 | $7.73 | $7.84 | $7.84 | 850,940 |
| 2022-06-23 | $7.62 | $7.84 | $7.60 | $7.74 | $7.74 | 1,206,150 |
| 2022-06-22 | $7.70 | $7.82 | $7.58 | $7.64 | $7.64 | 995,850 |
| 2022-06-21 | $7.67 | $7.77 | $7.57 | $7.70 | $7.70 | 694,500 |
| 2022-06-20 | $7.51 | $7.79 | $7.38 | $7.65 | $7.65 | 908,240 |
| 2022-06-17 | $7.60 | $7.73 | $7.38 | $7.49 | $7.49 | 991,540 |
| 2022-06-16 | $7.53 | $7.68 | $7.45 | $7.55 | $7.55 | 884,670 |
| 2022-06-15 | $7.63 | $7.89 | $7.57 | $7.60 | $7.60 | 1,610,400 |
| 2022-06-14 | $7.83 | $7.90 | $7.35 | $7.58 | $7.58 | 1,497,410 |
| 2022-06-13 | $7.38 | $7.99 | $7.23 | $7.83 | $7.83 | 2,831,580 |
| 2022-06-10 | $7.24 | $7.63 | $7.24 | $7.38 | $7.38 | 1,006,120 |
| 2022-06-09 | $7.50 | $7.64 | $7.29 | $7.29 | $7.29 | 1,419,700 |
| 2022-06-08 | $7.70 | $7.70 | $7.43 | $7.59 | $7.59 | 1,205,000 |
| 2022-06-07 | $7.73 | $7.83 | $7.54 | $7.57 | $7.57 | 990,200 |
| 2022-06-06 | $7.56 | $7.82 | $7.56 | $7.78 | $7.78 | 1,466,500 |
| 2022-06-02 | $7.62 | $7.70 | $7.21 | $7.69 | $7.69 | 2,031,770 |
| 2022-06-01 | $7.38 | $7.73 | $7.26 | $7.52 | $7.52 | 2,438,060 |
| 2022-05-31 | $7.14 | $7.25 | $6.91 | $7.21 | $7.21 | 1,383,670 |
| 2022-05-30 | $7.07 | $7.13 | $6.97 | $7.00 | $7.00 | 870,500 |
| 2022-05-27 | $7.00 | $7.07 | $6.95 | $7.03 | $7.03 | 626,100 |
| 2022-05-26 | $7.09 | $7.09 | $6.74 | $6.99 | $6.99 | 943,890 |
| 2022-05-25 | $6.78 | $7.08 | $6.78 | $6.97 | $6.97 | 876,800 |
| 2022-05-24 | $7.16 | $7.23 | $6.77 | $6.77 | $6.77 | 1,291,100 |
| 2022-05-23 | $7.03 | $7.18 | $7.02 | $7.16 | $7.16 | 926,720 |
| 2022-05-20 | $7.22 | $7.22 | $6.97 | $7.01 | $7.01 | 1,167,000 |
| 2022-05-19 | $6.93 | $7.20 | $6.77 | $7.08 | $7.08 | 1,433,970 |
| 2022-05-18 | $6.84 | $7.00 | $6.66 | $6.93 | $6.93 | 822,680 |
| 2022-05-17 | $6.88 | $7.02 | $6.73 | $6.78 | $6.78 | 579,300 |
| 2022-05-16 | $6.80 | $6.95 | $6.80 | $6.92 | $6.92 | 957,100 |
| 2022-05-13 | $6.72 | $6.76 | $6.62 | $6.73 | $6.73 | 919,490 |
| 2022-05-12 | $6.56 | $6.73 | $6.54 | $6.62 | $6.62 | 1,024,900 |
| 2022-05-11 | $6.80 | $6.83 | $6.54 | $6.54 | $6.54 | 1,236,640 |
| 2022-05-10 | $6.47 | $6.75 | $6.47 | $6.70 | $6.70 | 1,741,600 |
| 2022-05-09 | $6.54 | $6.78 | $6.38 | $6.60 | $6.60 | 1,707,700 |
| 2022-05-06 | $6.29 | $6.46 | $6.10 | $6.33 | $6.33 | 1,042,790 |
| 2022-05-05 | $6.31 | $6.56 | $6.12 | $6.40 | $6.40 | 1,561,020 |
| 2022-05-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-05-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-04-29 | $6.07 | $6.46 | $6.05 | $6.32 | $6.32 | 1,937,300 |
| 2022-04-28 | $6.05 | $6.17 | $5.77 | $5.89 | $5.89 | 1,443,500 |
| 2022-04-27 | $5.98 | $6.12 | $5.57 | $6.05 | $6.05 | 1,595,420 |
| 2022-04-26 | $6.20 | $6.39 | $5.95 | $5.99 | $5.99 | 1,465,470 |
| 2022-04-25 | $7.05 | $7.06 | $6.35 | $6.35 | $6.35 | 2,055,500 |
| 2022-04-22 | $7.20 | $7.22 | $6.98 | $7.05 | $7.05 | 1,008,820 |
| 2022-04-21 | $7.36 | $7.42 | $7.16 | $7.23 | $7.23 | 1,224,540 |
| 2022-04-20 | $7.50 | $7.62 | $7.38 | $7.39 | $7.39 | 1,156,700 |
| 2022-04-19 | $7.56 | $7.92 | $7.41 | $7.50 | $7.50 | 2,092,200 |
| 2022-04-18 | $7.34 | $7.89 | $7.15 | $7.56 | $7.56 | 1,539,930 |
| 2022-04-15 | $7.68 | $7.68 | $7.36 | $7.39 | $7.39 | 987,990 |
| 2022-04-14 | $7.72 | $7.80 | $7.61 | $7.62 | $7.62 | 809,720 |
| 2022-04-13 | $7.92 | $7.92 | $7.62 | $7.73 | $7.73 | 845,800 |
| 2022-04-12 | $7.88 | $7.98 | $7.62 | $7.88 | $7.88 | 1,317,360 |
| 2022-04-11 | $7.70 | $7.85 | $7.60 | $7.85 | $7.85 | 1,413,960 |
| 2022-04-08 | $7.83 | $7.85 | $7.67 | $7.78 | $7.78 | 936,720 |
| 2022-04-07 | $8.04 | $8.08 | $7.75 | $7.76 | $7.76 | 1,057,340 |
| 2022-04-06 | $7.91 | $8.05 | $7.85 | $8.02 | $8.02 | 1,189,740 |
| 2022-04-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2022-04-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2022-04-01 | $7.88 | $7.93 | $7.50 | $7.86 | $7.86 | 1,406,600 |
| 2022-03-31 | $7.69 | $7.94 | $7.59 | $7.80 | $7.80 | 1,477,550 |
| 2022-03-30 | $7.42 | $7.74 | $7.28 | $7.68 | $7.68 | 1,252,070 |
| 2022-03-29 | $7.82 | $7.83 | $7.56 | $7.65 | $7.65 | 1,497,660 |
| 2022-03-28 | $7.79 | $7.97 | $7.53 | $7.80 | $7.80 | 1,382,220 |
| 2022-03-25 | $7.61 | $7.96 | $7.56 | $7.79 | $7.79 | 1,523,730 |
| 2022-03-24 | $7.60 | $7.76 | $7.50 | $7.61 | $7.61 | 1,041,290 |
| 2022-03-23 | $7.73 | $7.80 | $7.69 | $7.76 | $7.76 | 570,840 |
| 2022-03-22 | $7.77 | $7.85 | $7.62 | $7.77 | $7.77 | 767,880 |
| 2022-03-21 | $7.65 | $7.82 | $7.60 | $7.77 | $7.77 | 826,040 |
| 2022-03-18 | $7.40 | $7.68 | $7.40 | $7.65 | $7.65 | 1,291,980 |
| 2022-03-17 | $7.50 | $7.67 | $7.38 | $7.40 | $7.40 | 1,191,320 |
| 2022-03-16 | $7.21 | $7.48 | $7.10 | $7.45 | $7.45 | 1,944,380 |
| 2022-03-15 | $7.52 | $7.61 | $7.12 | $7.12 | $7.12 | 1,337,280 |
| 2022-03-14 | $7.80 | $7.88 | $7.55 | $7.57 | $7.57 | 959,260 |
| 2022-03-11 | $7.66 | $7.80 | $7.45 | $7.73 | $7.73 | 1,195,740 |
| 2022-03-10 | $7.58 | $7.91 | $7.57 | $7.74 | $7.74 | 1,263,360 |
| 2022-03-09 | $7.73 | $7.80 | $7.21 | $7.50 | $7.50 | 1,120,040 |
| 2022-03-08 | $7.99 | $8.00 | $7.65 | $7.70 | $7.70 | 687,740 |
| 2022-03-07 | $8.08 | $8.10 | $7.87 | $7.99 | $7.99 | 865,580 |
| 2022-03-04 | $8.40 | $8.40 | $7.95 | $7.99 | $7.99 | 1,227,810 |
| 2022-03-03 | $8.08 | $8.14 | $8.01 | $8.09 | $8.09 | 890,220 |
| 2022-03-02 | $7.93 | $8.17 | $7.80 | $8.08 | $8.08 | 1,181,130 |
| 2022-03-01 | $7.72 | $7.96 | $7.72 | $7.93 | $7.93 | 963,610 |
| 2022-02-28 | $7.93 | $8.07 | $7.65 | $7.83 | $7.83 | 1,074,670 |
| 2022-02-25 | $7.80 | $8.15 | $7.80 | $7.92 | $7.92 | 1,124,090 |
| 2022-02-24 | $7.97 | $8.09 | $7.61 | $7.77 | $7.77 | 2,190,960 |
| 2022-02-23 | $8.05 | $8.24 | $7.96 | $8.02 | $8.02 | 1,607,820 |
| 2022-02-22 | $8.18 | $8.34 | $8.00 | $8.08 | $8.08 | 1,628,500 |
| 2022-02-21 | $8.00 | $8.37 | $7.89 | $8.27 | $8.27 | 2,220,580 |
| 2022-02-18 | $7.82 | $8.09 | $7.67 | $7.97 | $7.97 | 1,677,540 |
| 2022-02-17 | $7.80 | $7.95 | $7.72 | $7.84 | $7.84 | 1,414,300 |
| 2022-02-16 | $7.61 | $7.80 | $7.60 | $7.78 | $7.78 | 1,489,740 |
| 2022-02-15 | $7.79 | $7.79 | $7.54 | $7.63 | $7.63 | 1,527,900 |
| 2022-02-14 | $7.68 | $7.90 | $7.55 | $7.78 | $7.78 | 1,925,670 |
| 2022-02-11 | $8.01 | $8.01 | $7.60 | $7.63 | $7.63 | 2,093,780 |
| 2022-02-10 | $8.06 | $8.08 | $7.86 | $8.00 | $8.00 | 1,557,200 |
| 2022-02-09 | $8.18 | $8.22 | $8.03 | $8.11 | $8.11 | 1,719,190 |
| 2022-02-08 | $8.00 | $8.24 | $7.93 | $8.14 | $8.14 | 977,100 |
| 2022-02-07 | $8.13 | $8.44 | $7.97 | $7.97 | $7.97 | 1,187,320 |
| 2022-02-04 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-02-03 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-02-02 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-02-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-01-28 | $7.79 | $8.18 | $7.79 | $8.05 | $8.05 | 1,035,000 |
| 2022-01-27 | $8.23 | $8.23 | $7.82 | $7.85 | $7.85 | 1,577,820 |
| 2022-01-26 | $8.25 | $8.29 | $8.03 | $8.15 | $8.15 | 1,150,720 |
| 2022-01-25 | $8.63 | $8.66 | $8.13 | $8.13 | $8.13 | 1,567,920 |
| 2022-01-24 | $8.53 | $8.78 | $8.45 | $8.64 | $8.64 | 877,300 |
| 2022-01-21 | $8.55 | $8.80 | $8.48 | $8.64 | $8.64 | 1,597,960 |
| 2022-01-20 | $9.07 | $9.07 | $8.51 | $8.54 | $8.54 | 2,338,740 |
| 2022-01-19 | $9.12 | $9.33 | $8.93 | $9.03 | $9.03 | 1,836,300 |
| 2022-01-18 | $9.43 | $9.43 | $9.00 | $9.08 | $9.08 | 1,975,480 |
| 2022-01-17 | $9.40 | $9.65 | $9.30 | $9.43 | $9.43 | 2,137,890 |
| 2022-01-14 | $9.60 | $9.91 | $9.33 | $9.49 | $9.49 | 2,803,340 |
| 2022-01-13 | $9.88 | $10.06 | $9.65 | $9.72 | $9.72 | 3,268,570 |
| 2022-01-12 | $9.47 | $10.18 | $9.38 | $10.15 | $10.15 | 5,781,220 |
| 2022-01-11 | $10.00 | $10.38 | $9.39 | $9.52 | $9.52 | 5,577,200 |
| 2022-01-10 | $8.99 | $9.78 | $8.97 | $9.78 | $9.78 | 4,966,390 |
| 2022-01-07 | $9.31 | $9.36 | $8.88 | $8.89 | $8.89 | 2,224,400 |
| 2022-01-06 | $9.37 | $9.42 | $9.18 | $9.31 | $9.31 | 1,283,550 |
| 2022-01-05 | $9.57 | $9.79 | $9.28 | $9.38 | $9.38 | 1,910,640 |
| 2022-01-04 | $9.25 | $9.60 | $9.21 | $9.59 | $9.59 | 2,241,440 |
| 2022-01-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2021-12-31 | $9.49 | $9.50 | $9.10 | $9.20 | $9.20 | 2,282,870 |
| 2021-12-30 | $9.10 | $9.70 | $9.01 | $9.41 | $9.41 | 2,946,620 |
| 2021-12-29 | $9.03 | $9.20 | $8.90 | $9.08 | $9.08 | 1,766,290 |
| 2021-12-28 | $9.24 | $9.24 | $9.04 | $9.12 | $9.12 | 1,535,830 |
| 2021-12-27 | $8.92 | $9.24 | $8.80 | $9.10 | $9.10 | 2,365,300 |
| 2021-12-24 | $8.90 | $9.08 | $8.87 | $8.91 | $8.91 | 2,195,100 |
| 2021-12-23 | $9.08 | $9.23 | $8.88 | $9.01 | $9.01 | 2,239,350 |
| 2021-12-22 | $9.10 | $9.25 | $8.98 | $9.08 | $9.08 | 2,604,700 |
| 2021-12-21 | $9.11 | $9.20 | $8.87 | $9.17 | $9.17 | 2,927,100 |
| 2021-12-20 | $8.76 | $9.22 | $8.76 | $9.04 | $9.04 | 3,442,580 |
| 2021-12-17 | $8.99 | $9.02 | $8.66 | $8.86 | $8.86 | 2,225,620 |
| 2021-12-16 | $8.75 | $8.98 | $8.62 | $8.94 | $8.94 | 3,355,680 |
| 2021-12-15 | $8.90 | $9.24 | $8.70 | $8.88 | $8.88 | 6,103,800 |
| 2021-12-14 | $8.40 | $9.25 | $8.30 | $8.90 | $8.90 | 8,537,640 |
| 2021-12-13 | $8.53 | $8.56 | $8.23 | $8.41 | $8.41 | 4,688,260 |
| 2021-12-07 | $8.29 | $8.70 | $8.10 | $8.41 | $8.41 | 8,574,190 |
| 2021-12-06 | $8.70 | $8.83 | $8.20 | $8.20 | $8.20 | 9,021,830 |
| 2021-12-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 15,993,290 |
| 2021-12-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 20,771,110 |
| 2021-12-01 | $8.72 | $9.41 | $8.61 | $9.41 | $9.41 | 7,549,630 |
| 2021-11-30 | $7.77 | $8.55 | $7.77 | $8.55 | $8.55 | 7,738,210 |
| 2021-11-29 | $7.61 | $7.85 | $7.58 | $7.77 | $7.77 | 1,113,130 |
| 2021-11-26 | $7.68 | $7.75 | $7.51 | $7.69 | $7.69 | 1,061,800 |
| 2021-11-25 | $7.65 | $7.78 | $7.61 | $7.72 | $7.72 | 1,062,950 |
| 2021-11-24 | $7.77 | $7.87 | $7.61 | $7.61 | $7.61 | 1,539,700 |
| 2021-11-23 | $7.75 | $7.85 | $7.61 | $7.85 | $7.85 | 1,156,200 |
| 2021-11-22 | $7.95 | $7.98 | $7.60 | $7.69 | $7.69 | 1,703,020 |
| 2021-11-19 | $7.81 | $7.98 | $7.76 | $7.95 | $7.95 | 1,752,500 |
| 2021-11-18 | $7.90 | $7.97 | $7.82 | $7.83 | $7.83 | 1,078,480 |
| 2021-11-17 | $7.82 | $7.95 | $7.81 | $7.90 | $7.90 | 881,940 |
| 2021-11-16 | $7.90 | $7.93 | $7.80 | $7.82 | $7.82 | 1,074,410 |
| 2021-11-15 | $7.95 | $8.04 | $7.87 | $7.90 | $7.90 | 1,814,640 |
| 2021-11-12 | $7.63 | $7.94 | $7.62 | $7.84 | $7.84 | 2,349,900 |
| 2021-11-11 | $7.52 | $7.68 | $7.49 | $7.64 | $7.64 | 1,335,470 |
| 2021-11-10 | $7.52 | $7.56 | $7.40 | $7.53 | $7.53 | 1,022,710 |
| 2021-11-09 | $7.49 | $7.58 | $7.41 | $7.51 | $7.51 | 1,157,680 |
| 2021-11-08 | $7.39 | $7.50 | $7.35 | $7.47 | $7.47 | 849,680 |
| 2021-11-05 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 555,210 |
| 2021-11-04 | $7.39 | $7.45 | $7.31 | $7.37 | $7.37 | 606,200 |
| 2021-11-03 | $7.31 | $7.42 | $7.31 | $7.39 | $7.39 | 728,080 |
| 2021-11-02 | $7.22 | $7.36 | $7.16 | $7.31 | $7.31 | 1,469,400 |
| 2021-11-01 | $7.17 | $7.27 | $7.12 | $7.15 | $7.15 | 627,680 |
| 2021-10-29 | $6.85 | $7.22 | $6.85 | $7.21 | $7.21 | 780,290 |
| 2021-10-28 | $7.18 | $7.18 | $6.95 | $7.05 | $7.05 | 661,100 |
| 2021-10-27 | $7.28 | $7.28 | $7.18 | $7.20 | $7.20 | 732,300 |
| 2021-10-26 | $7.32 | $7.32 | $7.23 | $7.25 | $7.25 | 443,880 |
| 2021-10-25 | $7.29 | $7.32 | $7.16 | $7.32 | $7.32 | 1,006,640 |
| 2021-10-22 | $7.18 | $7.29 | $7.08 | $7.29 | $7.29 | 573,760 |
| 2021-10-21 | $7.16 | $7.20 | $7.08 | $7.18 | $7.18 | 419,500 |
| 2021-10-20 | $7.15 | $7.22 | $7.13 | $7.16 | $7.16 | 428,340 |
| 2021-10-19 | $7.20 | $7.28 | $7.15 | $7.16 | $7.16 | 363,000 |
| 2021-10-18 | $7.21 | $7.29 | $7.15 | $7.25 | $7.25 | 566,980 |
| 2021-10-15 | $7.31 | $7.31 | $7.21 | $7.23 | $7.23 | 298,120 |
| 2021-10-14 | $7.22 | $7.36 | $7.12 | $7.31 | $7.31 | 630,010 |
| 2021-10-13 | $7.43 | $7.43 | $7.16 | $7.22 | $7.22 | 461,860 |
| 2021-10-12 | $7.29 | $7.29 | $7.11 | $7.21 | $7.21 | 646,700 |
| 2021-10-11 | $7.24 | $7.31 | $7.21 | $7.25 | $7.25 | 496,420 |
| 2021-10-08 | $7.12 | $7.28 | $7.11 | $7.24 | $7.24 | 831,370 |
| 2021-10-07 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-10-06 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-09-30 | $6.99 | $7.12 | $6.95 | $7.09 | $7.09 | 403,360 |
| 2021-09-29 | $7.16 | $7.20 | $6.99 | $6.99 | $6.99 | 761,400 |
| 2021-09-28 | $7.16 | $7.24 | $7.11 | $7.16 | $7.16 | 232,820 |
| 2021-09-27 | $7.34 | $7.37 | $7.12 | $7.16 | $7.16 | 869,200 |
| 2021-09-24 | $7.38 | $7.39 | $7.22 | $7.23 | $7.23 | 774,200 |
| 2021-09-23 | $7.23 | $7.39 | $7.11 | $7.35 | $7.35 | 1,108,660 |
| 2021-09-22 | $7.06 | $7.19 | $7.06 | $7.16 | $7.16 | 689,800 |
| 2021-09-21 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-09-20 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-09-17 | $7.33 | $7.38 | $7.11 | $7.16 | $7.16 | 1,327,470 |
| 2021-09-16 | $7.37 | $7.42 | $7.32 | $7.36 | $7.36 | 722,980 |
| 2021-09-15 | $7.32 | $7.37 | $7.30 | $7.36 | $7.36 | 608,550 |
| 2021-09-14 | $7.45 | $7.45 | $7.34 | $7.35 | $7.35 | 1,079,320 |
| 2021-09-13 | $7.43 | $7.49 | $7.38 | $7.46 | $7.46 | 970,230 |
| 2021-09-10 | $7.46 | $7.51 | $7.40 | $7.41 | $7.41 | 1,033,070 |
| 2021-09-09 | $7.51 | $7.58 | $7.45 | $7.46 | $7.46 | 1,775,870 |
| 2021-09-08 | $7.40 | $7.55 | $7.40 | $7.53 | $7.53 | 2,244,970 |
| 2021-09-07 | $8.22 | $8.30 | $7.48 | $7.58 | $7.58 | 4,734,220 |
| 2021-09-06 | $7.56 | $7.78 | $7.53 | $7.75 | $7.75 | 1,859,530 |
| 2021-09-03 | $7.39 | $7.63 | $7.35 | $7.56 | $7.56 | 1,897,090 |
| 2021-09-02 | $7.50 | $7.50 | $7.36 | $7.38 | $7.38 | 1,345,660 |
| 2021-09-01 | $7.53 | $7.66 | $7.42 | $7.51 | $7.51 | 2,722,300 |
| 2021-08-31 | $7.34 | $7.56 | $7.29 | $7.53 | $7.53 | 2,738,080 |
| 2021-08-30 | $7.33 | $7.39 | $7.22 | $7.34 | $7.34 | 1,701,300 |
| 2021-08-27 | $7.31 | $7.44 | $7.25 | $7.33 | $7.33 | 1,284,250 |
| 2021-08-26 | $7.37 | $7.41 | $7.30 | $7.38 | $7.38 | 602,570 |
| 2021-08-25 | $7.30 | $7.36 | $7.26 | $7.36 | $7.36 | 570,910 |
| 2021-08-24 | $7.26 | $7.35 | $7.22 | $7.34 | $7.34 | 619,780 |
| 2021-08-23 | $7.16 | $7.29 | $7.16 | $7.28 | $7.28 | 970,700 |
| 2021-08-20 | $7.32 | $7.32 | $7.08 | $7.15 | $7.15 | 681,540 |
| 2021-08-19 | $7.23 | $7.26 | $7.16 | $7.18 | $7.18 | 353,160 |
| 2021-08-18 | $7.17 | $7.23 | $7.10 | $7.23 | $7.23 | 446,870 |
| 2021-08-17 | $7.32 | $7.35 | $7.13 | $7.14 | $7.14 | 706,440 |
| 2021-08-16 | $7.33 | $7.36 | $7.30 | $7.32 | $7.32 | 365,330 |
| 2021-08-13 | $7.35 | $7.39 | $7.30 | $7.33 | $7.33 | 464,540 |
| 2021-08-12 | $7.37 | $7.39 | $7.28 | $7.34 | $7.34 | 685,080 |
| 2021-08-11 | $7.32 | $7.37 | $7.25 | $7.34 | $7.34 | 800,040 |
| 2021-08-10 | $7.24 | $7.31 | $7.17 | $7.29 | $7.29 | 768,620 |
| 2021-08-09 | $7.05 | $7.28 | $7.03 | $7.23 | $7.23 | 870,330 |
| 2021-08-06 | $7.24 | $7.24 | $7.05 | $7.12 | $7.12 | 1,241,880 |
| 2021-08-05 | $7.30 | $7.31 | $7.13 | $7.26 | $7.26 | 551,690 |
| 2021-08-04 | $7.26 | $7.32 | $7.22 | $7.30 | $7.30 | 420,400 |
| 2021-08-03 | $7.30 | $7.32 | $7.21 | $7.27 | $7.27 | 427,490 |
| 2021-08-02 | $7.25 | $7.29 | $7.14 | $7.28 | $7.28 | 507,680 |
| 2021-07-30 | $7.23 | $7.23 | $7.16 | $7.20 | $7.20 | 494,500 |
| 2021-07-29 | $7.20 | $7.34 | $7.19 | $7.22 | $7.22 | 327,840 |
| 2021-07-28 | $7.26 | $7.35 | $7.04 | $7.18 | $7.18 | 832,450 |
| 2021-07-27 | $7.25 | $7.35 | $7.22 | $7.26 | $7.26 | 352,540 |
| 2021-07-26 | $7.42 | $7.47 | $7.18 | $7.26 | $7.26 | 818,060 |
| 2021-07-23 | $7.52 | $7.54 | $7.42 | $7.43 | $7.43 | 573,200 |
| 2021-07-22 | $7.56 | $7.63 | $7.50 | $7.52 | $7.52 | 612,180 |
| 2021-07-21 | $7.57 | $7.65 | $7.53 | $7.55 | $7.55 | 728,640 |
| 2021-07-20 | $7.48 | $7.59 | $7.43 | $7.58 | $7.58 | 680,280 |
| 2021-07-19 | $7.90 | $7.90 | $7.52 | $7.52 | $7.52 | 1,697,800 |
| 2021-07-16 | $8.13 | $8.23 | $7.80 | $7.90 | $7.90 | 3,599,220 |
| 2021-07-15 | $7.76 | $8.27 | $7.50 | $8.16 | $8.16 | 2,662,450 |
| 2021-07-14 | $7.77 | $7.83 | $7.68 | $7.71 | $7.71 | 534,980 |
| 2021-07-13 | $7.70 | $7.79 | $7.65 | $7.75 | $7.75 | 863,860 |
| 2021-07-12 | $7.70 | $7.77 | $7.62 | $7.70 | $7.70 | 569,500 |
| 2021-07-09 | $7.67 | $7.70 | $7.52 | $7.70 | $7.70 | 645,370 |
| 2021-07-08 | $7.64 | $7.83 | $7.60 | $7.66 | $7.66 | 738,590 |
| 2021-07-07 | $7.61 | $7.66 | $7.56 | $7.64 | $7.64 | 376,780 |
| 2021-07-06 | $7.67 | $7.67 | $7.56 | $7.62 | $7.62 | 391,040 |
| 2021-07-05 | $7.40 | $7.65 | $7.40 | $7.63 | $7.63 | 846,150 |
| 2021-07-02 | $7.53 | $7.56 | $7.40 | $7.40 | $7.40 | 536,780 |
| 2021-07-01 | $7.63 | $7.66 | $7.47 | $7.53 | $7.53 | 580,300 |
| 2021-06-30 | $7.60 | $7.69 | $7.60 | $7.63 | $7.63 | 481,970 |
| 2021-06-29 | $7.71 | $7.73 | $7.63 | $7.63 | $7.63 | 512,240 |
| 2021-06-28 | $7.67 | $7.75 | $7.65 | $7.71 | $7.71 | 308,600 |
| 2021-06-25 | $7.72 | $7.78 | $7.64 | $7.71 | $7.71 | 545,150 |
| 2021-06-24 | $7.75 | $7.78 | $7.70 | $7.70 | $7.70 | 562,760 |
| 2021-06-23 | $7.77 | $7.84 | $7.72 | $7.75 | $7.75 | 593,790 |
| 2021-06-22 | $7.84 | $7.84 | $7.72 | $7.77 | $7.77 | 830,890 |
| 2021-06-21 | $7.70 | $7.81 | $7.65 | $7.78 | $7.78 | 584,640 |
| 2021-06-18 | $7.65 | $7.69 | $7.60 | $7.68 | $7.68 | 566,230 |
| 2021-06-17 | $7.81 | $7.81 | $7.61 | $7.70 | $7.70 | 542,140 |
| 2021-06-16 | $7.85 | $7.85 | $7.72 | $7.75 | $7.75 | 503,350 |
| 2021-06-15 | $7.95 | $7.95 | $7.74 | $7.75 | $7.75 | 905,710 |
| 2021-06-14 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-06-11 | $8.00 | $8.02 | $7.93 | $7.94 | $7.94 | 717,260 |
| 2021-06-10 | $7.96 | $7.99 | $7.90 | $7.97 | $7.97 | 660,070 |
| 2021-06-09 | $7.89 | $7.98 | $7.82 | $7.93 | $7.93 | 987,760 |
| 2021-06-08 | $7.95 | $8.02 | $7.90 | $7.91 | $7.91 | 841,620 |
| 2021-06-07 | $8.03 | $8.03 | $7.89 | $7.94 | $7.94 | 1,531,620 |
| 2021-06-04 | $7.99 | $8.21 | $7.91 | $8.03 | $8.03 | 1,703,900 |
| 2021-06-03 | $7.88 | $8.33 | $7.83 | $8.12 | $8.12 | 2,895,210 |
| 2021-06-02 | $7.99 | $8.08 | $7.88 | $7.88 | $7.88 | 1,156,060 |
| 2021-06-01 | $8.01 | $8.08 | $7.96 | $8.05 | $8.05 | 1,002,750 |
| 2021-05-31 | $7.97 | $8.09 | $7.73 | $8.07 | $8.07 | 1,662,980 |
| 2021-05-28 | $8.18 | $8.38 | $7.99 | $8.00 | $8.00 | 3,344,690 |
| 2021-05-27 | $7.93 | $8.06 | $7.91 | $8.04 | $8.04 | 1,244,810 |
| 2021-05-26 | $7.95 | $8.02 | $7.93 | $7.93 | $7.93 | 1,100,410 |
| 2021-05-25 | $7.94 | $7.96 | $7.77 | $7.94 | $7.94 | 1,059,100 |
| 2021-05-24 | $7.91 | $7.96 | $7.86 | $7.93 | $7.93 | 785,400 |
| 2021-05-21 | $7.84 | $7.95 | $7.84 | $7.87 | $7.87 | 738,650 |
| 2021-05-20 | $8.02 | $8.02 | $7.83 | $7.85 | $7.85 | 1,152,180 |
| 2021-05-19 | $8.08 | $8.11 | $7.95 | $8.02 | $8.02 | 1,565,390 |
| 2021-05-18 | $8.31 | $8.31 | $8.06 | $8.14 | $8.14 | 1,598,300 |
| 2021-05-17 | $8.32 | $8.32 | $8.11 | $8.20 | $8.20 | 1,733,590 |
| 2021-05-14 | $8.48 | $8.48 | $8.21 | $8.38 | $8.38 | 3,945,370 |
| 2021-05-13 | $8.26 | $8.90 | $8.19 | $8.40 | $8.40 | 5,150,690 |
| 2021-05-12 | $7.90 | $8.46 | $7.85 | $8.30 | $8.30 | 3,593,030 |
| 2021-05-11 | $7.77 | $8.08 | $7.73 | $7.93 | $7.93 | 1,670,500 |
| 2021-05-10 | $7.83 | $7.88 | $7.65 | $7.80 | $7.80 | 1,975,370 |
| 2021-05-07 | $8.01 | $8.10 | $7.82 | $7.86 | $7.86 | 2,092,290 |
| 2021-05-06 | $7.99 | $8.64 | $7.88 | $8.18 | $8.18 | 3,874,680 |
| 2021-05-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-05-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-04-30 | $7.80 | $8.12 | $7.77 | $7.85 | $7.85 | 1,600,670 |
| 2021-04-29 | $7.76 | $8.02 | $7.69 | $7.83 | $7.83 | 1,153,270 |
| 2021-04-28 | $7.77 | $7.80 | $7.54 | $7.76 | $7.76 | 1,330,780 |
| 2021-04-27 | $8.05 | $8.10 | $7.63 | $7.79 | $7.79 | 2,473,380 |
| 2021-04-26 | $8.10 | $8.17 | $7.96 | $8.08 | $8.08 | 1,166,490 |
| 2021-04-23 | $8.48 | $8.53 | $8.07 | $8.14 | $8.14 | 2,987,590 |
| 2021-04-22 | $8.25 | $8.80 | $8.25 | $8.53 | $8.53 | 3,239,090 |
| 2021-04-21 | $8.30 | $8.50 | $8.25 | $8.25 | $8.25 | 1,399,320 |
| 2021-04-20 | $8.43 | $8.52 | $8.27 | $8.27 | $8.27 | 1,668,200 |
| 2021-04-19 | $8.63 | $8.75 | $8.41 | $8.45 | $8.45 | 2,419,060 |
| 2021-04-16 | $8.63 | $8.79 | $8.51 | $8.63 | $8.63 | 2,237,710 |
| 2021-04-15 | $8.54 | $8.70 | $8.10 | $8.67 | $8.67 | 2,624,140 |
| 2021-04-14 | $8.52 | $8.90 | $8.49 | $8.60 | $8.60 | 2,234,900 |
| 2021-04-13 | $8.50 | $8.59 | $8.42 | $8.46 | $8.46 | 1,308,290 |
| 2021-04-12 | $8.75 | $8.77 | $8.55 | $8.64 | $8.64 | 2,429,340 |
| 2021-04-09 | $8.50 | $9.00 | $8.38 | $8.74 | $8.74 | 4,107,170 |
| 2021-04-08 | $8.58 | $8.65 | $8.41 | $8.48 | $8.48 | 2,567,760 |
| 2021-04-07 | $8.85 | $8.85 | $8.49 | $8.68 | $8.68 | 4,936,830 |
| 2021-04-06 | $8.54 | $9.20 | $8.39 | $8.86 | $8.86 | 6,774,660 |
| 2021-04-05 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2021-04-02 | $8.55 | $9.41 | $8.23 | $8.66 | $8.66 | 9,854,830 |
| 2021-04-01 | $7.77 | $8.56 | $7.68 | $8.56 | $8.56 | 5,941,810 |
| 2021-03-31 | $7.85 | $7.86 | $7.59 | $7.78 | $7.78 | 1,549,300 |
| 2021-03-30 | $8.22 | $8.22 | $7.83 | $7.89 | $7.89 | 3,579,820 |
| 2021-03-29 | $7.89 | $8.50 | $7.75 | $8.28 | $8.28 | 5,428,800 |
| 2021-03-26 | $7.91 | $7.97 | $7.86 | $7.91 | $7.91 | 801,900 |
| 2021-03-25 | $7.93 | $7.99 | $7.85 | $7.91 | $7.91 | 1,067,190 |
| 2021-03-24 | $7.98 | $8.02 | $7.85 | $7.95 | $7.95 | 1,484,110 |
| 2021-03-23 | $8.01 | $8.08 | $7.86 | $8.05 | $8.05 | 1,804,090 |
| 2021-03-22 | $8.10 | $8.25 | $7.94 | $8.03 | $8.03 | 1,704,500 |
| 2021-03-19 | $7.76 | $8.36 | $7.75 | $8.08 | $8.08 | 3,526,600 |
| 2021-03-18 | $7.67 | $8.10 | $7.67 | $8.00 | $8.00 | 2,704,280 |
| 2021-03-17 | $7.66 | $7.76 | $7.62 | $7.73 | $7.73 | 869,110 |
| 2021-03-16 | $7.46 | $7.88 | $7.46 | $7.69 | $7.69 | 1,537,380 |
| 2021-03-15 | $7.55 | $7.79 | $7.39 | $7.46 | $7.46 | 835,540 |
| 2021-03-12 | $7.57 | $7.63 | $7.40 | $7.63 | $7.63 | 941,700 |
| 2021-03-11 | $7.46 | $7.54 | $7.40 | $7.52 | $7.52 | 705,360 |
| 2021-03-10 | $7.53 | $7.70 | $7.38 | $7.46 | $7.46 | 1,182,760 |
| 2021-03-09 | $7.89 | $7.89 | $7.51 | $7.60 | $7.60 | 1,693,650 |
| 2021-03-08 | $7.95 | $8.14 | $7.87 | $7.91 | $7.91 | 2,273,160 |
| 2021-03-05 | $7.90 | $8.02 | $7.72 | $7.93 | $7.93 | 2,182,100 |
| 2021-03-04 | $7.69 | $7.80 | $7.62 | $7.80 | $7.80 | 1,257,140 |
| 2021-03-03 | $7.74 | $7.78 | $7.62 | $7.74 | $7.74 | 1,192,500 |
| 2021-03-02 | $7.84 | $7.89 | $7.70 | $7.74 | $7.74 | 1,142,730 |
| 2021-03-01 | $7.75 | $7.88 | $7.71 | $7.84 | $7.84 | 1,319,340 |
| 2021-02-26 | $7.59 | $7.79 | $7.53 | $7.71 | $7.71 | 1,153,770 |
| 2021-02-25 | $7.80 | $7.83 | $7.55 | $7.59 | $7.59 | 1,579,400 |
| 2021-02-24 | $7.76 | $7.88 | $7.60 | $7.81 | $7.81 | 1,553,510 |
| 2021-02-23 | $7.85 | $7.95 | $7.63 | $7.72 | $7.72 | 1,997,800 |
| 2021-02-22 | $7.80 | $8.23 | $7.70 | $7.87 | $7.87 | 3,259,880 |
| 2021-02-19 | $7.42 | $7.75 | $7.32 | $7.75 | $7.75 | 2,429,230 |
| 2021-02-18 | $7.31 | $7.60 | $7.31 | $7.46 | $7.46 | 2,986,760 |
| 2021-02-17 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-02-16 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-02-15 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-02-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-02-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-02-10 | $7.26 | $7.62 | $7.20 | $7.28 | $7.28 | 2,087,390 |
| 2021-02-09 | $7.09 | $7.21 | $7.00 | $7.14 | $7.14 | 1,613,910 |
| 2021-02-08 | $7.18 | $7.24 | $6.93 | $7.18 | $7.18 | 2,331,820 |
| 2021-02-05 | $7.06 | $7.50 | $7.05 | $7.20 | $7.20 | 2,544,170 |
| 2021-02-04 | $7.02 | $7.16 | $6.91 | $7.05 | $7.05 | 1,818,760 |
| 2021-02-03 | $7.35 | $7.36 | $7.08 | $7.11 | $7.11 | 2,467,070 |
| 2021-02-02 | $7.27 | $7.98 | $7.11 | $7.43 | $7.43 | 4,895,020 |
| 2021-02-01 | $7.05 | $7.28 | $6.83 | $7.26 | $7.26 | 2,764,900 |
| 2021-01-29 | $7.26 | $7.34 | $6.96 | $7.09 | $7.09 | 2,663,700 |
| 2021-01-28 | $7.10 | $7.42 | $7.05 | $7.26 | $7.26 | 2,998,100 |
| 2021-01-27 | $7.28 | $7.34 | $7.10 | $7.18 | $7.18 | 3,102,620 |
| 2021-01-26 | $7.73 | $7.84 | $7.25 | $7.25 | $7.25 | 6,081,740 |
| 2021-01-25 | $8.06 | $8.54 | $8.06 | $8.06 | $8.06 | 7,400,590 |
| 2021-01-22 | $10.30 | $10.48 | $8.96 | $8.96 | $8.96 | 11,370,150 |
| 2021-01-21 | $9.58 | $9.96 | $9.50 | $9.96 | $9.96 | 4,900,790 |
| 2021-01-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 921,230 |
| 2021-01-19 | $7.55 | $8.23 | $7.45 | $8.23 | $8.23 | 2,140,090 |
| 2021-01-18 | $7.36 | $7.61 | $7.36 | $7.48 | $7.48 | 1,143,830 |
| 2021-01-15 | $7.22 | $7.40 | $7.16 | $7.36 | $7.36 | 1,076,330 |
| 2021-01-14 | $6.99 | $7.20 | $6.99 | $7.13 | $7.13 | 950,530 |
| 2021-01-13 | $7.38 | $7.38 | $6.97 | $7.09 | $7.09 | 1,325,250 |
| 2021-01-12 | $7.31 | $7.59 | $7.26 | $7.31 | $7.31 | 1,236,050 |
| 2021-01-11 | $7.62 | $7.72 | $7.25 | $7.38 | $7.38 | 1,414,540 |
| 2021-01-08 | $7.50 | $7.74 | $7.35 | $7.53 | $7.53 | 1,293,010 |
| 2021-01-07 | $8.03 | $8.04 | $7.58 | $7.60 | $7.60 | 1,642,390 |
| 2021-01-06 | $8.17 | $8.22 | $7.98 | $8.01 | $8.01 | 1,223,760 |
| 2021-01-05 | $8.34 | $8.34 | $8.10 | $8.17 | $8.17 | 786,440 |
| 2021-01-04 | $8.19 | $8.39 | $8.08 | $8.30 | $8.30 | 1,423,990 |
| 2021-01-01 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2020-12-31 | $8.00 | $8.14 | $7.98 | $8.07 | $8.07 | 657,240 |
| 2020-12-30 | $8.22 | $8.22 | $8.00 | $8.00 | $8.00 | 866,750 |
| 2020-12-29 | $8.06 | $8.27 | $8.00 | $8.15 | $8.15 | 813,100 |
| 2020-12-28 | $8.44 | $8.44 | $8.04 | $8.11 | $8.11 | 1,200,810 |
| 2020-12-25 | $7.92 | $8.40 | $7.92 | $8.26 | $8.26 | 1,606,190 |
| 2020-12-24 | $8.47 | $8.49 | $7.98 | $8.01 | $8.01 | 1,908,260 |
| 2020-12-23 | $8.49 | $8.64 | $8.41 | $8.50 | $8.50 | 937,490 |
| 2020-12-22 | $8.63 | $8.68 | $8.44 | $8.49 | $8.49 | 973,040 |
| 2020-12-21 | $8.69 | $8.70 | $8.51 | $8.63 | $8.63 | 971,710 |
| 2020-12-18 | $8.82 | $8.82 | $8.55 | $8.60 | $8.60 | 1,217,820 |
| 2020-12-17 | $8.80 | $8.86 | $8.50 | $8.82 | $8.82 | 1,604,330 |
| 2020-12-16 | $9.15 | $9.15 | $8.80 | $8.80 | $8.80 | 1,267,620 |
| 2020-12-15 | $9.27 | $9.38 | $9.11 | $9.16 | $9.16 | 980,700 |
| 2020-12-14 | $9.16 | $9.45 | $8.93 | $9.28 | $9.28 | 1,509,230 |
| 2020-12-11 | $9.29 | $9.29 | $9.10 | $9.17 | $9.17 | 1,237,710 |
| 2020-12-10 | $9.29 | $9.45 | $9.13 | $9.29 | $9.29 | 826,000 |
| 2020-12-09 | $9.39 | $9.45 | $9.24 | $9.25 | $9.25 | 1,068,600 |
| 2020-12-08 | $9.44 | $9.50 | $9.35 | $9.35 | $9.35 | 807,150 |
| 2020-12-07 | $9.64 | $9.65 | $9.38 | $9.44 | $9.44 | 1,002,060 |
| 2020-12-04 | $9.55 | $9.69 | $9.46 | $9.61 | $9.61 | 1,387,980 |
| 2020-12-03 | $9.48 | $9.56 | $9.38 | $9.49 | $9.49 | 915,570 |
| 2020-12-02 | $9.53 | $9.54 | $9.33 | $9.50 | $9.50 | 1,049,070 |
| 2020-12-01 | $9.42 | $9.60 | $9.34 | $9.55 | $9.55 | 1,106,790 |
| 2020-11-30 | $9.47 | $9.56 | $9.31 | $9.42 | $9.42 | 876,650 |
| 2020-11-27 | $9.50 | $9.53 | $9.35 | $9.43 | $9.43 | 848,430 |
| 2020-11-26 | $9.53 | $9.58 | $9.43 | $9.48 | $9.48 | 784,990 |
| 2020-11-25 | $9.68 | $9.68 | $9.47 | $9.50 | $9.50 | 1,171,260 |
| 2020-11-24 | $9.80 | $9.80 | $9.62 | $9.70 | $9.70 | 1,299,000 |
| 2020-11-23 | $9.96 | $9.98 | $9.74 | $9.80 | $9.80 | 1,523,320 |
| 2020-11-20 | $9.90 | $10.00 | $9.84 | $9.95 | $9.95 | 694,360 |
| 2020-11-19 | $9.80 | $9.99 | $9.71 | $9.94 | $9.94 | 1,147,960 |
| 2020-11-18 | $9.70 | $9.92 | $9.64 | $9.80 | $9.80 | 1,408,000 |
| 2020-11-17 | $9.86 | $9.87 | $9.56 | $9.68 | $9.68 | 1,186,750 |
| 2020-11-16 | $9.43 | $9.97 | $9.43 | $9.77 | $9.77 | 2,834,300 |
| 2020-11-13 | $9.66 | $9.68 | $9.39 | $9.43 | $9.43 | 1,577,830 |
| 2020-11-12 | $9.78 | $9.78 | $9.56 | $9.65 | $9.65 | 988,850 |
| 2020-11-11 | $9.62 | $9.86 | $9.56 | $9.68 | $9.68 | 1,478,210 |
| 2020-11-10 | $9.86 | $9.89 | $9.63 | $9.70 | $9.70 | 1,565,050 |
| 2020-11-09 | $9.73 | $10.02 | $9.73 | $9.86 | $9.86 | 1,933,160 |
| 2020-11-06 | $9.88 | $9.88 | $9.59 | $9.76 | $9.76 | 1,514,630 |
| 2020-11-05 | $9.59 | $9.88 | $9.55 | $9.78 | $9.78 | 2,375,910 |
| 2020-11-04 | $9.69 | $9.69 | $9.31 | $9.49 | $9.49 | 1,260,870 |
| 2020-11-03 | $9.26 | $9.66 | $9.17 | $9.58 | $9.58 | 2,187,590 |
| 2020-11-02 | $9.57 | $9.57 | $9.04 | $9.18 | $9.18 | 2,272,840 |
| 2020-10-30 | $10.03 | $10.08 | $9.40 | $9.48 | $9.48 | 2,490,330 |
| 2020-10-29 | $9.86 | $10.08 | $9.86 | $10.03 | $10.03 | 999,610 |
| 2020-10-28 | $10.03 | $10.04 | $9.87 | $9.99 | $9.99 | 1,277,880 |
| 2020-10-27 | $10.06 | $10.17 | $10.01 | $10.05 | $10.05 | 877,720 |
| 2020-10-26 | $10.09 | $10.21 | $9.93 | $10.10 | $10.10 | 1,100,370 |
| 2020-10-23 | $10.34 | $10.34 | $10.08 | $10.11 | $10.11 | 1,571,860 |
| 2020-10-22 | $10.16 | $10.57 | $10.03 | $10.34 | $10.34 | 2,007,720 |
| 2020-10-21 | $10.46 | $10.46 | $10.11 | $10.15 | $10.15 | 2,049,360 |
| 2020-10-20 | $10.22 | $10.40 | $10.10 | $10.34 | $10.34 | 1,524,930 |
| 2020-10-19 | $10.60 | $10.60 | $10.16 | $10.31 | $10.31 | 2,297,880 |
| 2020-10-16 | $10.13 | $10.95 | $10.13 | $10.43 | $10.43 | 5,064,990 |
| 2020-10-15 | $10.30 | $10.36 | $10.08 | $10.12 | $10.12 | 2,239,320 |
| 2020-10-14 | $10.66 | $10.67 | $10.18 | $10.28 | $10.28 | 2,725,530 |
| 2020-10-13 | $10.95 | $10.95 | $10.53 | $10.63 | $10.63 | 2,566,500 |
| 2020-10-12 | $10.73 | $10.95 | $10.67 | $10.88 | $10.88 | 2,265,840 |
| 2020-10-09 | $10.08 | $10.83 | $10.06 | $10.65 | $10.65 | 3,753,620 |
| 2020-10-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2020-10-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2020-10-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2020-10-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2020-10-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2020-10-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2020-09-30 | $10.24 | $10.25 | $9.99 | $10.01 | $10.01 | 1,952,200 |
| 2020-09-29 | $9.80 | $10.27 | $9.77 | $10.20 | $10.20 | 3,401,040 |
| 2020-09-28 | $11.20 | $11.22 | $10.10 | $10.11 | $10.11 | 5,632,000 |
| 2020-09-25 | $11.84 | $11.90 | $10.97 | $11.22 | $11.22 | 3,753,430 |
| 2020-09-24 | $11.74 | $12.31 | $11.46 | $11.82 | $11.82 | 3,288,000 |
| 2020-09-23 | $11.81 | $11.87 | $11.72 | $11.78 | $11.78 | 1,557,420 |
| 2020-09-22 | $11.87 | $11.90 | $11.68 | $11.80 | $11.80 | 1,925,670 |
| 2020-09-21 | $12.09 | $12.12 | $11.87 | $11.90 | $11.90 | 1,907,730 |
| 2020-09-18 | $11.82 | $12.09 | $11.82 | $12.08 | $12.08 | 2,215,500 |
| 2020-09-17 | $11.94 | $12.04 | $11.83 | $11.86 | $11.86 | 2,069,400 |
| 2020-09-16 | $12.23 | $12.34 | $11.81 | $12.06 | $12.06 | 3,872,030 |
| 2020-09-15 | $12.48 | $12.68 | $12.13 | $12.23 | $12.23 | 3,738,230 |
| 2020-09-14 | $12.20 | $12.80 | $11.75 | $12.49 | $12.49 | 4,630,340 |
| 2020-09-11 | $12.17 | $12.79 | $12.17 | $12.25 | $12.25 | 6,727,960 |
| 2020-09-10 | $13.98 | $14.29 | $13.00 | $13.00 | $13.00 | 8,717,140 |
| 2020-09-09 | $13.17 | $14.50 | $13.05 | $14.44 | $14.44 | 11,151,790 |
| 2020-09-08 | $13.55 | $13.55 | $13.00 | $13.18 | $13.18 | 6,343,430 |
| 2020-09-07 | $13.88 | $14.23 | $13.46 | $13.58 | $13.58 | 9,778,680 |
| 2020-09-04 | $13.07 | $14.30 | $12.89 | $14.06 | $14.06 | 12,006,640 |
| 2020-09-03 | $12.71 | $13.54 | $12.71 | $13.26 | $13.26 | 10,762,980 |
| 2020-09-02 | $12.43 | $12.69 | $12.40 | $12.67 | $12.67 | 3,223,800 |
| 2020-09-01 | $12.48 | $12.48 | $12.32 | $12.40 | $12.40 | 1,523,610 |
| 2020-08-31 | $12.75 | $12.78 | $12.46 | $12.49 | $12.49 | 2,821,920 |
| 2020-08-28 | $12.70 | $12.73 | $12.46 | $12.71 | $12.71 | 3,145,480 |
| 2020-08-27 | $12.49 | $12.72 | $12.46 | $12.59 | $12.59 | 3,322,280 |
| 2020-08-26 | $12.25 | $12.65 | $12.18 | $12.54 | $12.54 | 3,762,290 |
| 2020-08-25 | $12.16 | $12.40 | $12.13 | $12.31 | $12.31 | 1,946,120 |
| 2020-08-24 | $12.56 | $12.68 | $12.28 | $12.40 | $12.40 | 2,435,070 |
| 2020-08-21 | $12.80 | $12.89 | $12.46 | $12.63 | $12.63 | 3,878,450 |
| 2020-08-20 | $13.06 | $13.06 | $12.10 | $12.52 | $12.52 | 6,749,930 |
| 2020-08-19 | $12.34 | $12.55 | $12.09 | $12.43 | $12.43 | 2,771,890 |
| 2020-08-18 | $12.45 | $12.48 | $12.26 | $12.33 | $12.33 | 1,774,780 |
| 2020-08-17 | $12.39 | $12.50 | $12.35 | $12.45 | $12.45 | 1,824,930 |
| 2020-08-14 | $12.40 | $12.44 | $12.22 | $12.39 | $12.39 | 1,931,920 |
| 2020-08-13 | $12.01 | $12.52 | $12.00 | $12.39 | $12.39 | 3,618,730 |
| 2020-08-12 | $11.96 | $12.05 | $11.54 | $12.04 | $12.04 | 2,057,370 |
| 2020-08-11 | $12.13 | $12.22 | $11.94 | $11.96 | $11.96 | 1,715,100 |
| 2020-08-10 | $11.97 | $12.26 | $11.91 | $12.15 | $12.15 | 1,539,060 |
| 2020-08-07 | $12.28 | $12.32 | $11.85 | $11.98 | $11.98 | 2,576,420 |
| 2020-08-06 | $12.55 | $12.55 | $12.21 | $12.28 | $12.28 | 2,116,030 |
| 2020-08-05 | $12.40 | $12.55 | $12.30 | $12.52 | $12.52 | 2,493,880 |
| 2020-08-04 | $12.70 | $12.74 | $12.44 | $12.45 | $12.45 | 2,756,460 |
| 2020-08-03 | $12.35 | $12.79 | $12.35 | $12.70 | $12.70 | 4,096,380 |
| 2020-07-31 | $12.66 | $12.75 | $12.40 | $12.54 | $12.54 | 4,096,760 |
| 2020-07-30 | $12.25 | $12.95 | $12.10 | $12.73 | $12.73 | 6,210,360 |
| 2020-07-29 | $11.80 | $12.12 | $11.69 | $12.11 | $12.11 | 3,130,030 |
| 2020-07-28 | $11.71 | $11.84 | $11.61 | $11.82 | $11.82 | 2,565,880 |
| 2020-07-27 | $11.99 | $12.08 | $11.55 | $11.68 | $11.68 | 3,155,180 |
| 2020-07-24 | $12.40 | $12.55 | $11.89 | $11.92 | $11.92 | 4,586,880 |
| 2020-07-23 | $12.73 | $12.75 | $12.25 | $12.43 | $12.43 | 5,116,620 |
| 2020-07-22 | $12.71 | $12.87 | $12.55 | $12.79 | $12.79 | 4,425,300 |
| 2020-07-21 | $13.09 | $13.09 | $12.40 | $12.76 | $12.76 | 7,646,360 |
| 2020-07-20 | $13.53 | $13.77 | $12.85 | $13.20 | $13.20 | 13,765,790 |
| 2020-07-17 | $13.24 | $14.70 | $13.24 | $14.28 | $14.28 | 16,921,130 |
| 2020-07-16 | $17.60 | $17.60 | $14.71 | $14.71 | $14.71 | 18,364,930 |
| 2020-07-15 | $15.65 | $16.48 | $15.50 | $16.34 | $16.34 | 19,711,730 |
| 2020-07-14 | $14.92 | $15.74 | $14.78 | $15.70 | $15.70 | 20,680,220 |
| 2020-07-13 | $14.06 | $15.43 | $14.06 | $15.07 | $15.07 | 14,326,980 |
| 2020-07-10 | $14.01 | $14.38 | $13.90 | $14.03 | $14.03 | 4,866,850 |
| 2020-07-09 | $13.65 | $14.49 | $13.65 | $14.01 | $14.01 | 11,468,290 |
| 2020-07-08 | $13.27 | $13.63 | $13.23 | $13.59 | $13.59 | 5,421,470 |
| 2020-07-07 | $13.61 | $13.68 | $13.04 | $13.28 | $13.28 | 5,395,080 |
| 2020-07-06 | $12.54 | $13.56 | $12.49 | $13.39 | $13.39 | 7,508,390 |
| 2020-07-03 | $12.38 | $12.69 | $12.38 | $12.51 | $12.51 | 3,551,320 |
| 2020-07-02 | $12.69 | $13.26 | $12.22 | $12.50 | $12.50 | 7,345,600 |
| 2020-07-01 | $12.32 | $13.58 | $12.32 | $12.82 | $12.82 | 4,314,950 |
| 2020-06-30 | $17.60 | $17.90 | $15.89 | $17.38 | $12.36 | 3,766,340 |
| 2020-06-29 | $18.46 | $18.46 | $17.55 | $17.65 | $12.55 | 1,370,180 |
| 2020-06-26 | $18.18 | $18.18 | $18.18 | $18.18 | $12.93 | 0 |
| 2020-06-25 | $18.18 | $18.18 | $18.18 | $18.18 | $12.93 | 0 |
| 2020-06-24 | $18.55 | $18.75 | $18.15 | $18.18 | $12.93 | 1,598,740 |
| 2020-06-23 | $18.64 | $18.78 | $18.31 | $18.55 | $13.19 | 2,193,140 |
| 2020-06-22 | $17.86 | $18.90 | $17.73 | $18.54 | $13.18 | 3,309,680 |
| 2020-06-19 | $16.50 | $18.40 | $16.50 | $17.50 | $12.44 | 4,749,850 |
| 2020-06-18 | $20.42 | $20.53 | $18.12 | $18.12 | $12.88 | 2,037,300 |
| 2020-06-17 | $18.95 | $20.13 | $18.95 | $20.13 | $14.31 | 3,348,060 |
| 2020-06-16 | $18.87 | $19.00 | $18.51 | $18.92 | $13.45 | 1,178,280 |
| 2020-06-15 | $18.60 | $19.15 | $18.50 | $18.61 | $13.23 | 2,106,320 |
| 2020-06-12 | $18.41 | $18.73 | $18.25 | $18.52 | $13.17 | 1,677,390 |
| 2020-06-11 | $18.50 | $18.66 | $18.40 | $18.51 | $13.16 | 1,969,660 |
| 2020-06-10 | $18.72 | $18.78 | $18.32 | $18.52 | $13.17 | 2,117,640 |
| 2020-06-09 | $18.84 | $18.84 | $18.38 | $18.60 | $13.23 | 2,206,200 |
| 2020-06-08 | $18.53 | $18.93 | $18.34 | $18.66 | $13.27 | 2,322,400 |
| 2020-06-05 | $18.18 | $18.61 | $18.06 | $18.55 | $13.19 | 2,766,360 |
| 2020-06-04 | $18.15 | $18.48 | $17.82 | $18.12 | $12.88 | 3,765,210 |
| 2020-06-03 | $17.90 | $18.26 | $17.70 | $18.10 | $12.87 | 3,173,460 |
| 2020-06-02 | $17.03 | $18.14 | $17.00 | $18.14 | $12.90 | 5,168,480 |
| 2020-06-01 | $17.37 | $18.00 | $17.22 | $17.24 | $12.26 | 5,513,020 |
| 2020-05-29 | $17.40 | $17.43 | $17.14 | $17.27 | $12.28 | 2,016,400 |
| 2020-05-28 | $17.14 | $17.35 | $17.10 | $17.35 | $12.34 | 2,308,420 |
| 2020-05-27 | $17.35 | $17.40 | $16.96 | $17.23 | $12.25 | 1,979,500 |
| 2020-05-26 | $17.25 | $17.28 | $17.05 | $17.20 | $12.23 | 2,349,990 |
| 2020-05-25 | $17.11 | $17.29 | $16.75 | $17.15 | $12.19 | 3,568,640 |
| 2020-05-22 | $17.21 | $17.50 | $17.00 | $17.06 | $12.13 | 3,899,540 |
| 2020-05-21 | $16.99 | $17.21 | $16.96 | $17.20 | $12.23 | 3,813,720 |
| 2020-05-20 | $16.95 | $17.16 | $16.60 | $17.05 | $12.12 | 4,304,640 |
| 2020-05-19 | $16.63 | $16.99 | $16.37 | $16.87 | $12.00 | 3,807,620 |
| 2020-05-18 | $16.52 | $16.75 | $16.41 | $16.63 | $11.82 | 5,153,980 |
| 2020-05-15 | $15.80 | $16.59 | $15.64 | $16.50 | $11.73 | 5,219,680 |
| 2020-05-14 | $15.58 | $15.98 | $15.40 | $15.79 | $11.23 | 1,718,960 |
| 2020-05-13 | $15.62 | $15.65 | $15.46 | $15.60 | $11.09 | 901,680 |
| 2020-05-12 | $15.38 | $15.60 | $15.31 | $15.56 | $11.06 | 1,015,300 |
| 2020-05-11 | $15.35 | $15.64 | $15.30 | $15.46 | $10.99 | 1,009,960 |
| 2020-05-08 | $15.33 | $15.42 | $15.22 | $15.32 | $10.89 | 861,630 |
| 2020-05-07 | $15.48 | $15.57 | $15.13 | $15.22 | $10.82 | 1,090,340 |
| 2020-05-06 | $15.13 | $15.49 | $15.13 | $15.47 | $11.00 | 1,156,480 |
| 2020-05-05 | $15.31 | $15.31 | $15.31 | $15.31 | $10.89 | 0 |
| 2020-05-04 | $15.31 | $15.31 | $15.31 | $15.31 | $10.89 | 0 |
| 2020-05-01 | $15.31 | $15.31 | $15.31 | $15.31 | $10.89 | 0 |
| 2020-04-30 | $14.83 | $15.43 | $14.83 | $15.31 | $10.89 | 1,393,300 |
| 2020-04-29 | $14.78 | $15.16 | $14.55 | $15.00 | $10.67 | 1,025,720 |
| 2020-04-28 | $15.01 | $15.17 | $14.30 | $14.69 | $10.45 | 1,472,720 |
| 2020-04-27 | $15.47 | $15.47 | $15.09 | $15.17 | $10.79 | 1,380,880 |
| 2020-04-24 | $15.08 | $15.87 | $15.01 | $15.49 | $11.01 | 3,353,860 |
| 2020-04-23 | $15.05 | $15.18 | $14.80 | $15.05 | $10.70 | 1,545,420 |
| 2020-04-22 | $14.50 | $15.13 | $14.47 | $14.92 | $10.61 | 2,274,220 |
| 2020-04-21 | $14.98 | $14.98 | $14.42 | $14.61 | $10.39 | 1,808,360 |
| 2020-04-20 | $14.90 | $15.06 | $14.71 | $14.94 | $10.62 | 1,563,800 |
| 2020-04-17 | $15.18 | $15.23 | $14.83 | $14.88 | $10.58 | 1,743,640 |
| 2020-04-16 | $15.12 | $15.45 | $14.86 | $15.12 | $10.75 | 2,612,560 |
| 2020-04-15 | $15.83 | $15.84 | $15.25 | $15.40 | $10.95 | 2,083,620 |
| 2020-04-14 | $16.05 | $16.10 | $15.71 | $15.79 | $11.23 | 2,974,070 |
| 2020-04-13 | $16.13 | $16.13 | $15.44 | $16.05 | $11.41 | 2,099,650 |
| 2020-04-10 | $16.39 | $16.47 | $15.80 | $15.85 | $11.27 | 2,933,460 |
| 2020-04-09 | $16.52 | $16.60 | $16.10 | $16.57 | $11.78 | 5,393,520 |
| 2020-04-08 | $16.10 | $16.86 | $16.01 | $16.65 | $11.84 | 9,497,140 |
| 2020-04-07 | $15.00 | $16.38 | $15.00 | $16.38 | $11.65 | 9,330,500 |
| 2020-04-06 | $14.89 | $14.89 | $14.89 | $14.89 | $10.59 | 0 |
| 2020-04-03 | $15.47 | $15.65 | $14.67 | $14.89 | $10.59 | 2,045,840 |
| 2020-04-02 | $15.76 | $15.76 | $15.24 | $15.54 | $11.05 | 1,898,120 |
| 2020-04-01 | $15.53 | $16.12 | $15.15 | $15.93 | $11.33 | 2,377,520 |
| 2020-03-31 | $15.80 | $16.04 | $15.44 | $15.53 | $11.04 | 1,178,400 |
| 2020-03-30 | $15.08 | $15.84 | $15.08 | $15.82 | $11.25 | 1,804,220 |
| 2020-03-27 | $15.63 | $15.91 | $15.54 | $15.58 | $11.08 | 1,810,820 |
| 2020-03-26 | $15.31 | $15.74 | $15.31 | $15.54 | $11.05 | 1,405,300 |
| 2020-03-25 | $15.24 | $15.75 | $15.24 | $15.52 | $11.04 | 1,728,460 |
| 2020-03-24 | $14.68 | $15.35 | $14.68 | $15.20 | $10.81 | 1,495,880 |
| 2020-03-23 | $14.65 | $14.99 | $14.34 | $14.64 | $10.41 | 1,284,480 |
| 2020-03-20 | $14.41 | $14.80 | $14.41 | $14.74 | $10.48 | 697,700 |
| 2020-03-19 | $14.26 | $14.49 | $14.06 | $14.30 | $10.17 | 790,300 |
| 2020-03-18 | $14.77 | $14.97 | $14.33 | $14.36 | $10.21 | 1,159,320 |
| 2020-03-17 | $14.66 | $14.89 | $14.20 | $14.64 | $10.41 | 1,219,860 |
| 2020-03-16 | $15.08 | $15.50 | $14.62 | $14.65 | $10.42 | 1,596,560 |
| 2020-03-13 | $14.82 | $15.18 | $14.04 | $15.08 | $10.72 | 1,684,240 |
| 2020-03-12 | $15.50 | $15.66 | $15.05 | $15.26 | $10.85 | 1,394,970 |
| 2020-03-11 | $16.35 | $16.37 | $15.60 | $15.66 | $11.13 | 1,909,420 |
| 2020-03-10 | $15.80 | $16.13 | $14.80 | $16.09 | $11.44 | 2,454,410 |
| 2020-03-09 | $15.66 | $16.48 | $15.61 | $16.12 | $11.46 | 2,808,490 |
| 2020-03-06 | $15.53 | $16.19 | $15.53 | $15.85 | $11.27 | 2,352,420 |
| 2020-03-05 | $15.26 | $15.94 | $15.23 | $15.87 | $11.28 | 2,591,670 |
| 2020-03-04 | $15.08 | $15.30 | $15.08 | $15.22 | $10.82 | 1,296,690 |
| 2020-03-03 | $15.15 | $15.50 | $15.04 | $15.23 | $10.83 | 2,028,420 |
| 2020-03-02 | $14.52 | $15.05 | $14.52 | $15.04 | $10.69 | 2,286,680 |
| 2020-02-28 | $14.58 | $15.25 | $14.45 | $14.45 | $10.27 | 5,025,590 |
| 2020-02-27 | $16.83 | $17.00 | $16.01 | $16.05 | $11.41 | 7,938,940 |
| 2020-02-26 | $15.99 | $16.82 | $15.99 | $16.82 | $11.96 | 10,829,220 |
| 2020-02-25 | $15.15 | $15.42 | $14.90 | $15.29 | $10.87 | 1,493,960 |
| 2020-02-24 | $15.20 | $15.54 | $15.08 | $15.45 | $10.99 | 1,074,760 |
| 2020-02-21 | $15.19 | $15.32 | $15.08 | $15.23 | $10.83 | 1,035,270 |
| 2020-02-20 | $15.32 | $15.52 | $15.07 | $15.24 | $10.84 | 1,644,260 |
| 2020-02-19 | $14.61 | $15.80 | $14.60 | $15.33 | $10.90 | 2,392,530 |
| 2020-02-18 | $14.34 | $14.86 | $14.29 | $14.68 | $10.44 | 1,078,930 |
| 2020-02-17 | $14.01 | $14.50 | $14.00 | $14.34 | $10.20 | 626,260 |
| 2020-02-14 | $14.29 | $14.29 | $14.01 | $14.07 | $10.00 | 559,890 |
| 2020-02-13 | $14.30 | $14.42 | $14.17 | $14.19 | $10.09 | 653,490 |
| 2020-02-12 | $14.13 | $14.39 | $14.13 | $14.33 | $10.19 | 472,150 |
| 2020-02-11 | $14.32 | $14.38 | $14.15 | $14.24 | $10.13 | 614,250 |
| 2020-02-10 | $14.07 | $14.47 | $14.00 | $14.21 | $10.10 | 858,440 |
| 2020-02-07 | $14.29 | $14.29 | $13.98 | $14.07 | $10.00 | 1,004,380 |
| 2020-02-06 | $14.00 | $14.32 | $13.92 | $14.18 | $10.08 | 1,182,940 |
| 2020-02-05 | $13.60 | $14.09 | $13.41 | $14.02 | $9.97 | 1,138,660 |
| 2020-02-04 | $12.02 | $13.80 | $12.02 | $13.56 | $9.64 | 2,102,860 |
| 2020-02-03 | $13.35 | $13.35 | $13.35 | $13.35 | $9.49 | 388,200 |
| 2020-01-31 | $14.83 | $14.83 | $14.83 | $14.83 | $10.54 | 0 |
| 2020-01-30 | $14.83 | $14.83 | $14.83 | $14.83 | $10.54 | 0 |
| 2020-01-29 | $14.83 | $14.83 | $14.83 | $14.83 | $10.54 | 0 |
| 2020-01-28 | $14.83 | $14.83 | $14.83 | $14.83 | $10.54 | 0 |
| 2020-01-27 | $14.83 | $14.83 | $14.83 | $14.83 | $10.54 | 0 |
| 2020-01-24 | $14.83 | $14.83 | $14.83 | $14.83 | $10.54 | 0 |
| 2020-01-23 | $15.15 | $15.40 | $14.35 | $14.83 | $10.54 | 1,407,790 |
| 2020-01-22 | $15.48 | $15.48 | $14.94 | $15.24 | $10.84 | 825,700 |
| 2020-01-21 | $15.72 | $15.72 | $15.26 | $15.41 | $10.96 | 675,830 |
| 2020-01-20 | $15.64 | $15.76 | $15.52 | $15.60 | $11.09 | 847,860 |
| 2020-01-17 | $15.61 | $15.75 | $15.49 | $15.61 | $11.10 | 1,014,050 |
| 2020-01-16 | $15.76 | $15.76 | $15.50 | $15.62 | $11.11 | 793,620 |
| 2020-01-15 | $15.84 | $15.97 | $15.59 | $15.75 | $11.20 | 973,880 |
| 2020-01-14 | $15.80 | $16.11 | $15.79 | $15.85 | $11.27 | 1,258,360 |
| 2020-01-13 | $15.74 | $15.88 | $15.60 | $15.79 | $11.23 | 962,300 |
| 2020-01-10 | $15.83 | $15.95 | $15.66 | $15.75 | $11.20 | 742,740 |
| 2020-01-09 | $15.71 | $15.83 | $15.63 | $15.81 | $11.24 | 915,440 |
| 2020-01-08 | $15.76 | $15.82 | $15.52 | $15.63 | $11.11 | 1,134,220 |
| 2020-01-07 | $15.70 | $15.85 | $15.65 | $15.84 | $11.26 | 904,320 |
| 2020-01-06 | $15.52 | $15.79 | $15.52 | $15.64 | $11.12 | 1,147,330 |
| 2020-01-03 | $15.91 | $15.98 | $15.60 | $15.70 | $11.16 | 1,167,500 |
| 2020-01-02 | $15.90 | $16.00 | $15.80 | $15.92 | $11.32 | 1,398,840 |
| 2020-01-01 | $15.90 | $15.90 | $15.90 | $15.90 | $11.31 | 0 |
| 2019-12-31 | $15.79 | $16.10 | $15.61 | $15.90 | $11.31 | 1,414,360 |
| 2019-12-30 | $15.36 | $15.78 | $14.74 | $15.65 | $11.13 | 2,083,930 |
| 2019-12-27 | $15.56 | $15.95 | $15.53 | $15.72 | $11.18 | 1,718,090 |
| 2019-12-26 | $15.43 | $15.66 | $15.41 | $15.54 | $11.05 | 881,760 |
| 2019-12-25 | $15.50 | $15.64 | $15.38 | $15.48 | $11.01 | 973,760 |
| 2019-12-24 | $15.21 | $15.57 | $15.12 | $15.50 | $11.02 | 1,480,440 |
| 2019-12-23 | $15.31 | $15.43 | $15.08 | $15.12 | $10.75 | 1,685,490 |
| 2019-12-20 | $15.64 | $15.76 | $15.30 | $15.31 | $10.89 | 1,509,460 |
| 2019-12-19 | $15.29 | $15.64 | $15.05 | $15.62 | $11.11 | 2,213,820 |
| 2019-12-18 | $15.03 | $15.32 | $15.03 | $15.17 | $10.79 | 1,407,790 |
| 2019-12-17 | $15.14 | $15.28 | $14.95 | $15.17 | $10.79 | 2,169,770 |
| 2019-12-16 | $14.66 | $15.15 | $14.66 | $15.14 | $10.77 | 2,158,210 |
| 2019-12-13 | $14.31 | $14.73 | $14.20 | $14.64 | $10.41 | 2,274,100 |
| 2019-12-12 | $14.35 | $15.20 | $14.30 | $14.37 | $10.22 | 2,293,200 |
| 2019-12-11 | $14.12 | $14.28 | $14.05 | $14.22 | $10.11 | 1,296,020 |
| 2019-12-10 | $13.93 | $14.16 | $13.80 | $14.13 | $10.05 | 1,286,960 |
| 2019-12-09 | $14.05 | $14.05 | $13.90 | $13.93 | $9.90 | 652,640 |
| 2019-12-06 | $13.96 | $14.11 | $13.88 | $13.95 | $9.92 | 865,690 |
| 2019-12-05 | $13.82 | $13.96 | $13.72 | $13.93 | $9.90 | 1,136,960 |
| 2019-12-04 | $13.68 | $13.80 | $13.63 | $13.80 | $9.81 | 718,480 |
| 2019-12-03 | $13.64 | $13.74 | $13.53 | $13.72 | $9.76 | 704,260 |
| 2019-12-02 | $13.73 | $13.73 | $13.58 | $13.64 | $9.70 | 705,020 |
| 2019-11-29 | $13.51 | $13.76 | $13.46 | $13.62 | $9.68 | 678,800 |
| 2019-11-28 | $13.85 | $13.85 | $13.55 | $13.55 | $9.63 | 1,300,010 |
| 2019-11-27 | $14.24 | $14.25 | $13.72 | $13.82 | $9.83 | 1,768,820 |
| 2019-11-26 | $14.50 | $14.50 | $13.22 | $14.28 | $10.15 | 2,960,920 |
| 2019-11-25 | $14.38 | $15.23 | $14.10 | $14.69 | $10.45 | 4,242,340 |
| 2019-11-22 | $14.28 | $14.37 | $14.00 | $14.03 | $9.98 | 1,122,530 |
| 2019-11-21 | $14.20 | $14.28 | $14.08 | $14.15 | $10.06 | 746,020 |
| 2019-11-20 | $14.49 | $14.49 | $14.20 | $14.25 | $10.13 | 797,370 |
| 2019-11-19 | $14.09 | $14.44 | $13.91 | $14.38 | $10.22 | 1,230,710 |
| 2019-11-18 | $14.01 | $14.07 | $13.72 | $14.06 | $10.00 | 995,040 |
| 2019-11-15 | $14.27 | $14.33 | $13.99 | $14.03 | $9.98 | 733,240 |
| 2019-11-14 | $14.18 | $14.29 | $14.13 | $14.24 | $10.13 | 591,580 |
| 2019-11-13 | $14.45 | $14.45 | $14.17 | $14.21 | $10.10 | 682,820 |
| 2019-11-12 | $14.15 | $14.26 | $13.96 | $14.18 | $10.08 | 868,760 |
| 2019-11-11 | $14.63 | $14.63 | $14.00 | $14.11 | $10.03 | 1,276,710 |
| 2019-11-08 | $14.97 | $14.99 | $14.61 | $14.65 | $10.42 | 1,200,220 |
| 2019-11-07 | $14.73 | $14.95 | $14.73 | $14.88 | $10.58 | 871,990 |
| 2019-11-06 | $15.00 | $15.11 | $14.65 | $14.72 | $10.47 | 1,280,550 |
| 2019-11-05 | $15.35 | $15.35 | $14.95 | $15.00 | $10.67 | 1,321,850 |
| 2019-11-04 | $15.60 | $15.60 | $15.08 | $15.11 | $10.74 | 1,594,460 |
| 2019-11-01 | $15.30 | $15.54 | $14.92 | $15.51 | $11.03 | 1,754,240 |
| 2019-10-31 | $15.30 | $15.53 | $15.23 | $15.25 | $10.84 | 1,161,020 |
| 2019-10-30 | $15.96 | $16.08 | $15.32 | $15.36 | $10.92 | 1,855,880 |
| 2019-10-29 | $16.50 | $16.66 | $15.93 | $15.97 | $11.36 | 1,898,170 |
| 2019-10-28 | $16.18 | $16.49 | $16.16 | $16.47 | $11.71 | 1,266,970 |
| 2019-10-25 | $16.13 | $16.35 | $16.05 | $16.19 | $11.51 | 871,080 |
| 2019-10-24 | $16.18 | $16.26 | $16.00 | $16.15 | $11.48 | 642,440 |
| 2019-10-23 | $16.45 | $16.45 | $16.11 | $16.17 | $11.50 | 846,730 |
| 2019-10-22 | $16.26 | $16.34 | $16.05 | $16.20 | $11.52 | 1,004,580 |
| 2019-10-21 | $16.08 | $16.72 | $15.70 | $16.16 | $11.49 | 1,605,010 |
| 2019-10-18 | $16.42 | $16.50 | $15.93 | $16.03 | $11.40 | 1,382,590 |
| 2019-10-17 | $16.34 | $16.82 | $16.23 | $16.42 | $11.68 | 1,608,140 |
| 2019-10-16 | $16.59 | $16.62 | $16.21 | $16.22 | $11.53 | 947,820 |
| 2019-10-15 | $16.77 | $16.85 | $16.36 | $16.58 | $11.79 | 1,482,080 |
| 2019-10-14 | $16.66 | $16.85 | $16.61 | $16.77 | $11.92 | 1,336,380 |
| 2019-10-11 | $16.56 | $16.68 | $16.36 | $16.57 | $11.78 | 1,237,540 |
| 2019-10-10 | $16.40 | $16.64 | $16.32 | $16.56 | $11.77 | 1,450,670 |
| 2019-10-09 | $16.15 | $16.53 | $16.02 | $16.47 | $11.71 | 1,284,190 |
| 2019-10-08 | $16.15 | $16.45 | $16.12 | $16.17 | $11.50 | 1,040,100 |
| 2019-10-07 | $16.19 | $16.19 | $16.19 | $16.19 | $11.51 | 0 |
| 2019-10-04 | $16.19 | $16.19 | $16.19 | $16.19 | $11.51 | 0 |
| 2019-10-03 | $16.19 | $16.19 | $16.19 | $16.19 | $11.51 | 0 |
| 2019-10-02 | $16.19 | $16.19 | $16.19 | $16.19 | $11.51 | 0 |
| 2019-10-01 | $16.19 | $16.19 | $16.19 | $16.19 | $11.51 | 0 |
| 2019-09-30 | $16.33 | $16.38 | $16.06 | $16.19 | $11.51 | 1,112,500 |
| 2019-09-27 | $16.05 | $16.32 | $15.93 | $16.17 | $11.50 | 1,076,270 |
| 2019-09-26 | $16.43 | $16.67 | $15.79 | $15.90 | $11.31 | 2,138,640 |
| 2019-09-25 | $16.94 | $16.94 | $16.40 | $16.45 | $11.70 | 2,120,140 |
| 2019-09-24 | $17.02 | $17.14 | $16.95 | $17.03 | $12.11 | 1,525,360 |
| 2019-09-23 | $17.03 | $17.20 | $16.85 | $17.03 | $12.11 | 1,846,900 |
| 2019-09-20 | $17.25 | $17.66 | $17.14 | $17.20 | $12.23 | 2,581,720 |
| 2019-09-19 | $17.26 | $17.29 | $17.00 | $17.14 | $12.19 | 2,331,060 |
| 2019-09-18 | $16.96 | $17.29 | $16.91 | $17.26 | $12.27 | 2,323,500 |
| 2019-09-17 | $17.41 | $17.48 | $16.86 | $16.96 | $12.06 | 3,027,300 |
| 2019-09-16 | $17.35 | $17.66 | $17.22 | $17.49 | $12.44 | 3,229,140 |
| 2019-09-13 | $17.27 | $17.27 | $17.27 | $17.27 | $12.28 | 0 |
| 2019-09-12 | $17.21 | $17.40 | $17.09 | $17.27 | $12.28 | 2,487,460 |
| 2019-09-11 | $17.55 | $17.59 | $17.17 | $17.18 | $12.22 | 3,926,270 |
| 2019-09-10 | $17.40 | $17.79 | $16.99 | $17.57 | $12.49 | 5,370,610 |
| 2019-09-09 | $16.98 | $17.38 | $16.90 | $17.34 | $12.33 | 3,945,870 |
| 2019-09-06 | $17.02 | $17.11 | $16.76 | $16.84 | $11.97 | 2,750,630 |
| 2019-09-05 | $17.06 | $17.22 | $16.89 | $16.98 | $12.07 | 4,305,800 |
| 2019-09-04 | $16.98 | $17.20 | $16.74 | $16.98 | $12.07 | 4,586,940 |
| 2019-09-03 | $16.54 | $17.71 | $16.39 | $17.10 | $12.16 | 7,969,320 |
| 2019-09-02 | $15.72 | $16.50 | $15.72 | $16.45 | $11.70 | 3,859,580 |
| 2019-08-30 | $16.60 | $16.76 | $15.81 | $15.93 | $11.33 | 3,783,920 |
| 2019-08-29 | $16.51 | $16.64 | $16.20 | $16.56 | $11.77 | 2,647,420 |
| 2019-08-28 | $16.58 | $16.72 | $16.40 | $16.46 | $11.70 | 2,448,220 |
| 2019-08-27 | $16.35 | $16.65 | $16.30 | $16.43 | $11.68 | 2,789,190 |
| 2019-08-26 | $16.19 | $16.45 | $16.04 | $16.28 | $11.58 | 2,394,050 |
| 2019-08-23 | $16.65 | $16.93 | $16.34 | $16.58 | $11.79 | 3,609,980 |
| 2019-08-22 | $17.12 | $17.16 | $16.66 | $16.80 | $11.95 | 3,934,620 |
| 2019-08-21 | $16.62 | $17.47 | $16.58 | $17.11 | $12.17 | 7,781,530 |
| 2019-08-20 | $16.38 | $17.07 | $16.24 | $16.83 | $11.97 | 7,066,310 |
| 2019-08-19 | $16.00 | $16.48 | $15.74 | $16.34 | $11.62 | 5,749,210 |
| 2019-08-16 | $15.87 | $16.08 | $15.60 | $15.89 | $11.30 | 2,861,870 |
| 2019-08-15 | $15.40 | $15.97 | $15.20 | $15.88 | $11.29 | 3,909,710 |
| 2019-08-14 | $16.31 | $16.39 | $15.99 | $16.09 | $11.44 | 3,587,760 |
| 2019-08-13 | $16.23 | $16.35 | $15.95 | $16.10 | $11.45 | 3,838,480 |
| 2019-08-12 | $16.40 | $16.80 | $15.92 | $16.45 | $11.70 | 6,479,560 |
| 2019-08-09 | $17.40 | $18.25 | $16.23 | $16.63 | $11.82 | 9,352,330 |
| 2019-08-08 | $19.40 | $19.40 | $17.87 | $17.87 | $12.71 | 3,211,260 |
| 2019-08-07 | $22.00 | $22.00 | $19.85 | $19.85 | $14.11 | 5,225,460 |
| 2019-08-06 | $23.41 | $24.05 | $21.20 | $22.05 | $15.68 | 4,807,920 |
| 2019-08-05 | $23.10 | $24.40 | $22.91 | $23.56 | $16.75 | 4,534,020 |
| 2019-08-02 | $21.95 | $23.49 | $21.00 | $23.48 | $16.70 | 4,454,270 |
| 2019-08-01 | $22.29 | $22.90 | $22.00 | $22.51 | $16.01 | 2,091,560 |
| 2019-07-31 | $22.59 | $22.85 | $22.06 | $22.54 | $16.03 | 2,413,360 |
| 2019-07-30 | $23.11 | $23.29 | $22.36 | $22.50 | $16.00 | 2,595,160 |
| 2019-07-29 | $22.90 | $23.35 | $22.80 | $22.97 | $16.33 | 2,771,310 |
| 2019-07-26 | $22.94 | $23.90 | $22.16 | $23.41 | $16.65 | 6,143,880 |
| 2019-07-25 | $20.83 | $22.94 | $20.66 | $22.94 | $16.31 | 5,090,130 |
| 2019-07-24 | $21.00 | $21.00 | $20.64 | $20.85 | $14.83 | 1,291,940 |
| 2019-07-23 | $20.93 | $21.15 | $20.62 | $20.87 | $14.84 | 1,551,600 |
| 2019-07-22 | $21.40 | $21.40 | $20.30 | $20.66 | $14.69 | 1,802,490 |
| 2019-07-19 | $20.10 | $21.40 | $19.87 | $21.40 | $15.22 | 2,994,490 |
| 2019-07-18 | $20.27 | $20.47 | $19.91 | $20.01 | $14.23 | 1,384,140 |
| 2019-07-17 | $20.54 | $20.56 | $20.10 | $20.27 | $14.41 | 1,629,040 |
| 2019-07-16 | $20.41 | $20.58 | $20.23 | $20.55 | $14.61 | 1,199,250 |
| 2019-07-15 | $20.16 | $21.15 | $19.87 | $20.42 | $14.52 | 2,272,640 |
| 2019-07-12 | $20.33 | $20.60 | $20.18 | $20.39 | $14.50 | 1,101,020 |
| 2019-07-11 | $20.78 | $20.86 | $20.08 | $20.29 | $14.43 | 1,152,270 |
| 2019-07-10 | $21.17 | $21.44 | $20.30 | $20.60 | $14.65 | 1,300,310 |
| 2019-07-09 | $21.24 | $21.85 | $20.68 | $21.16 | $15.05 | 1,282,620 |
| 2019-07-08 | $22.48 | $22.49 | $20.51 | $21.22 | $15.09 | 1,665,990 |
| 2019-07-05 | $22.42 | $22.77 | $22.22 | $22.22 | $15.80 | 1,361,500 |
| 2019-07-04 | $22.60 | $23.28 | $22.00 | $22.54 | $16.03 | 2,403,390 |
| 2019-07-03 | $23.00 | $23.00 | $21.90 | $22.11 | $15.72 | 1,971,100 |
| 2019-07-02 | $23.32 | $23.32 | $22.56 | $22.90 | $16.28 | 1,414,620 |
| 2019-07-01 | $23.27 | $23.55 | $22.82 | $23.10 | $16.42 | 2,245,470 |
| 2019-06-28 | $23.19 | $23.80 | $22.30 | $22.78 | $16.20 | 2,715,460 |
| 2019-06-27 | $22.72 | $23.48 | $22.70 | $23.24 | $16.52 | 2,153,410 |
| 2019-06-26 | $22.89 | $23.00 | $22.40 | $22.62 | $16.08 | 1,297,040 |
| 2019-06-25 | $23.00 | $23.38 | $22.26 | $22.96 | $16.33 | 2,421,700 |
| 2019-06-24 | $22.31 | $24.01 | $22.31 | $23.03 | $16.38 | 3,106,290 |
| 2019-06-21 | $22.56 | $23.34 | $22.16 | $22.80 | $16.21 | 4,004,950 |
| 2019-06-20 | $21.80 | $23.73 | $21.18 | $22.76 | $16.18 | 5,499,780 |
| 2019-06-19 | $20.00 | $21.58 | $20.00 | $21.58 | $15.34 | 1,644,280 |
| 2019-06-18 | $27.33 | $28.16 | $27.01 | $27.67 | $13.95 | 1,175,910 |
| 2019-06-17 | $27.89 | $28.60 | $27.20 | $27.88 | $14.06 | 1,116,290 |
| 2019-06-14 | $29.14 | $29.24 | $27.80 | $27.84 | $14.04 | 1,092,200 |
| 2019-06-13 | $28.97 | $29.32 | $27.88 | $29.16 | $14.70 | 1,478,400 |
| 2019-06-12 | $30.60 | $30.63 | $28.88 | $29.08 | $14.66 | 1,344,920 |
| 2019-06-11 | $28.97 | $30.25 | $28.11 | $30.00 | $15.13 | 1,036,230 |
| 2019-06-10 | $29.27 | $29.75 | $28.36 | $28.45 | $14.35 | 1,217,380 |
| 2019-06-07 | $29.18 | $29.18 | $29.18 | $29.18 | $14.71 | 0 |
| 2019-06-06 | $30.16 | $30.35 | $28.32 | $29.18 | $14.71 | 1,900,890 |
| 2019-06-05 | $33.99 | $34.00 | $30.20 | $30.20 | $15.23 | 1,405,400 |
| 2019-06-04 | $33.69 | $34.17 | $32.35 | $33.55 | $16.92 | 1,378,460 |
| 2019-06-03 | $34.81 | $34.92 | $33.08 | $33.87 | $17.08 | 1,235,430 |
| 2019-05-31 | $34.90 | $35.58 | $33.58 | $34.79 | $17.54 | 1,614,200 |
| 2019-05-30 | $34.70 | $35.20 | $33.96 | $34.77 | $17.53 | 1,091,300 |
| 2019-05-29 | $35.43 | $36.08 | $35.01 | $35.60 | $17.95 | 1,092,230 |
| 2019-05-28 | $34.98 | $36.73 | $34.55 | $35.88 | $18.09 | 2,283,720 |
| 2019-05-27 | $33.70 | $35.20 | $33.51 | $35.05 | $17.67 | 1,356,680 |
| 2019-05-24 | $34.91 | $34.99 | $33.60 | $33.77 | $17.03 | 1,700,300 |
| 2019-05-23 | $32.98 | $35.50 | $31.87 | $34.45 | $17.37 | 3,219,130 |
| 2019-05-22 | $32.93 | $33.23 | $32.10 | $33.00 | $16.64 | 1,305,640 |
| 2019-05-21 | $30.46 | $32.80 | $29.77 | $32.80 | $16.54 | 1,960,080 |
| 2019-05-20 | $31.82 | $31.82 | $29.10 | $30.17 | $15.21 | 1,175,160 |
| 2019-05-17 | $31.31 | $32.21 | $30.70 | $31.39 | $15.83 | 1,469,380 |
| 2019-05-16 | $32.23 | $32.46 | $31.68 | $31.90 | $16.09 | 1,467,570 |
| 2019-05-15 | $31.67 | $32.50 | $31.17 | $31.82 | $16.05 | 1,791,190 |
| 2019-05-14 | $31.60 | $32.88 | $30.43 | $31.21 | $15.74 | 3,330,070 |
| 2019-05-13 | $29.20 | $32.01 | $28.76 | $31.80 | $16.03 | 2,718,990 |
| 2019-05-10 | $26.51 | $29.10 | $26.51 | $29.10 | $14.67 | 2,488,680 |
| 2019-05-09 | $26.64 | $27.33 | $25.93 | $26.45 | $13.34 | 1,571,880 |
| 2019-05-08 | $27.71 | $27.71 | $25.60 | $26.64 | $13.43 | 2,277,950 |
| 2019-05-07 | $28.00 | $29.84 | $27.60 | $28.09 | $14.16 | 3,213,650 |
| 2019-05-06 | $31.47 | $31.80 | $30.06 | $30.06 | $15.16 | 1,214,110 |
| 2019-05-03 | $33.40 | $33.40 | $33.40 | $33.40 | $16.84 | 0 |
| 2019-05-02 | $33.40 | $33.40 | $33.40 | $33.40 | $16.84 | 0 |
| 2019-05-01 | $33.40 | $33.40 | $33.40 | $33.40 | $16.84 | 0 |
| 2019-04-30 | $33.07 | $34.29 | $32.98 | $33.40 | $16.84 | 2,278,230 |
| 2019-04-29 | $35.00 | $35.50 | $32.83 | $33.57 | $16.93 | 3,244,660 |
| 2019-04-26 | $32.79 | $35.00 | $32.79 | $34.05 | $17.17 | 3,254,760 |
| 2019-04-25 | $34.61 | $36.46 | $31.84 | $32.51 | $16.39 | 2,926,100 |
| 2019-04-24 | $36.00 | $36.05 | $33.48 | $33.95 | $17.12 | 2,118,900 |
| 2019-04-23 | $33.05 | $37.60 | $32.89 | $35.35 | $17.83 | 3,694,000 |
| 2019-04-22 | $32.74 | $35.80 | $32.74 | $34.93 | $17.61 | 4,720,230 |
| 2019-04-19 | $32.27 | $34.20 | $32.27 | $32.63 | $16.45 | 2,728,300 |
| 2019-04-18 | $31.29 | $32.66 | $31.25 | $32.40 | $16.34 | 2,487,400 |
| 2019-04-17 | $31.62 | $31.92 | $30.78 | $31.59 | $15.93 | 2,722,290 |
| 2019-04-16 | $30.18 | $32.18 | $29.88 | $32.10 | $16.19 | 3,332,190 |
| 2019-04-15 | $29.90 | $31.49 | $29.47 | $30.18 | $15.22 | 3,292,080 |
| 2019-04-12 | $28.85 | $29.86 | $28.61 | $29.71 | $14.98 | 2,606,600 |
| 2019-04-11 | $28.44 | $28.89 | $27.99 | $28.60 | $14.42 | 2,295,200 |
| 2019-04-10 | $28.30 | $28.85 | $27.82 | $28.48 | $14.36 | 3,388,100 |
| 2019-04-09 | $28.40 | $29.16 | $27.88 | $28.30 | $14.27 | 4,415,100 |
| 2019-04-08 | $30.80 | $31.70 | $28.60 | $28.69 | $14.47 | 4,782,270 |
| 2019-04-05 | $31.74 | $31.74 | $31.74 | $31.74 | $16.00 | 0 |
| 2019-04-04 | $35.15 | $35.67 | $31.30 | $31.74 | $16.00 | 6,060,530 |
| 2019-04-03 | $30.80 | $34.06 | $30.80 | $34.06 | $17.17 | 5,448,300 |
| 2019-04-02 | $30.76 | $31.80 | $30.50 | $30.96 | $15.61 | 2,004,780 |
| 2019-04-01 | $30.01 | $31.69 | $30.01 | $30.76 | $15.51 | 3,575,440 |
| 2019-03-29 | $28.63 | $29.98 | $28.53 | $29.93 | $15.09 | 3,390,670 |
| 2019-03-28 | $29.53 | $29.53 | $28.63 | $29.10 | $14.67 | 773,500 |
| 2019-03-27 | $29.67 | $29.68 | $28.48 | $29.53 | $14.89 | 1,732,180 |
| 2019-03-26 | $29.76 | $30.28 | $29.02 | $29.45 | $14.85 | 1,259,180 |
| 2019-03-25 | $29.76 | $30.30 | $29.28 | $29.76 | $15.01 | 2,440,860 |
| 2019-03-22 | $30.02 | $30.48 | $28.69 | $30.20 | $15.23 | 3,204,890 |
| 2019-03-21 | $29.96 | $30.60 | $29.92 | $30.02 | $15.14 | 2,285,880 |
| 2019-03-20 | $30.35 | $30.79 | $29.55 | $29.93 | $15.09 | 2,440,110 |
| 2019-03-19 | $30.45 | $31.93 | $29.33 | $30.84 | $15.55 | 5,365,400 |
| 2019-03-18 | $30.71 | $30.99 | $29.32 | $29.60 | $14.93 | 5,236,170 |
| 2019-03-15 | $31.14 | $32.00 | $29.39 | $29.57 | $14.91 | 4,111,900 |
| 2019-03-14 | $31.22 | $32.30 | $29.65 | $30.04 | $15.15 | 3,265,000 |
| 2019-03-13 | $29.95 | $33.05 | $29.88 | $31.21 | $15.74 | 4,833,260 |
| 2019-03-12 | $30.00 | $31.50 | $29.00 | $30.89 | $15.58 | 6,604,400 |
| 2019-03-11 | $26.75 | $28.85 | $26.75 | $28.85 | $14.55 | 4,036,210 |
| 2019-03-08 | $26.44 | $27.13 | $25.92 | $26.23 | $13.23 | 3,688,420 |
| 2019-03-07 | $26.90 | $28.39 | $26.30 | $27.31 | $13.77 | 7,184,400 |
| 2019-03-06 | $23.60 | $25.89 | $23.60 | $25.89 | $13.05 | 5,366,110 |
| 2019-03-05 | $23.23 | $23.69 | $22.81 | $23.54 | $11.87 | 3,737,140 |
| 2019-03-04 | $22.22 | $23.55 | $22.20 | $23.19 | $11.69 | 5,850,300 |
| 2019-03-01 | $22.31 | $22.33 | $21.71 | $22.06 | $11.12 | 1,709,800 |
| 2019-02-28 | $22.04 | $22.38 | $21.83 | $22.19 | $11.19 | 1,791,900 |
| 2019-02-27 | $22.53 | $22.75 | $21.82 | $22.03 | $11.11 | 3,301,780 |
| 2019-02-26 | $23.56 | $23.56 | $22.55 | $22.55 | $11.37 | 4,733,760 |
| 2019-02-25 | $22.59 | $23.98 | $22.40 | $23.63 | $11.92 | 5,481,270 |
| 2019-02-22 | $22.22 | $22.85 | $22.15 | $22.58 | $11.39 | 4,614,540 |
| 2019-02-21 | $21.40 | $23.34 | $21.06 | $22.66 | $11.43 | 6,570,890 |
| 2019-02-20 | $20.73 | $21.90 | $20.32 | $21.69 | $10.94 | 4,203,320 |
| 2019-02-19 | $20.75 | $21.25 | $20.42 | $20.68 | $10.43 | 2,222,560 |
| 2019-02-18 | $20.30 | $20.88 | $20.30 | $20.73 | $10.45 | 1,926,680 |
| 2019-02-15 | $20.09 | $20.36 | $20.09 | $20.27 | $10.22 | 941,300 |
| 2019-02-14 | $20.12 | $20.57 | $19.93 | $20.27 | $10.22 | 1,326,400 |
| 2019-02-13 | $19.82 | $20.18 | $19.62 | $20.13 | $10.15 | 1,466,200 |
| 2019-02-12 | $19.61 | $20.06 | $19.57 | $19.75 | $9.96 | 1,091,000 |
| 2019-02-11 | $19.50 | $19.63 | $19.03 | $19.59 | $9.88 | 755,500 |
| 2019-02-08 | $19.02 | $19.02 | $19.02 | $19.02 | $9.59 | 0 |
| 2019-02-07 | $19.02 | $19.02 | $19.02 | $19.02 | $9.59 | 0 |
| 2019-02-06 | $19.02 | $19.02 | $19.02 | $19.02 | $9.59 | 0 |
| 2019-02-05 | $19.02 | $19.02 | $19.02 | $19.02 | $9.59 | 0 |
| 2019-02-04 | $19.02 | $19.02 | $19.02 | $19.02 | $9.59 | 0 |
| 2019-02-01 | $18.60 | $19.10 | $18.54 | $19.02 | $9.59 | 634,100 |
| 2019-01-31 | $19.34 | $19.67 | $18.23 | $18.36 | $9.26 | 1,435,600 |
| 2019-01-30 | $19.65 | $19.75 | $19.32 | $19.34 | $9.75 | 704,580 |
| 2019-01-29 | $20.26 | $20.30 | $19.41 | $19.69 | $9.93 | 1,399,480 |
| 2019-01-28 | $21.19 | $21.20 | $20.36 | $20.40 | $10.29 | 1,219,200 |
| 2019-01-25 | $20.75 | $21.15 | $20.70 | $20.95 | $10.56 | 1,451,100 |
| 2019-01-24 | $20.55 | $21.09 | $20.55 | $20.91 | $10.54 | 1,803,580 |
| 2019-01-23 | $20.31 | $20.65 | $20.30 | $20.51 | $10.34 | 933,700 |
| 2019-01-22 | $20.31 | $20.59 | $20.22 | $20.47 | $10.32 | 977,710 |
| 2019-01-21 | $20.43 | $20.66 | $20.20 | $20.43 | $10.30 | 1,031,100 |
| 2019-01-18 | $20.51 | $20.76 | $20.06 | $20.43 | $10.30 | 1,255,000 |
| 2019-01-17 | $21.11 | $21.20 | $20.46 | $20.52 | $10.35 | 1,830,600 |
| 2019-01-16 | $21.07 | $21.57 | $20.80 | $21.11 | $10.64 | 3,327,010 |
| 2019-01-15 | $20.10 | $22.21 | $19.92 | $21.36 | $10.77 | 5,232,500 |
| 2019-01-14 | $20.38 | $20.47 | $19.90 | $20.19 | $10.18 | 1,574,000 |
| 2019-01-11 | $19.93 | $20.32 | $19.59 | $20.26 | $10.22 | 1,674,800 |
| 2019-01-10 | $20.17 | $20.24 | $19.79 | $19.86 | $10.01 | 1,465,500 |
| 2019-01-09 | $20.18 | $20.56 | $20.08 | $20.12 | $10.15 | 1,749,200 |
| 2019-01-08 | $20.57 | $20.62 | $20.02 | $20.19 | $10.18 | 1,276,700 |
| 2019-01-07 | $19.88 | $20.35 | $19.88 | $20.32 | $10.25 | 1,590,200 |
| 2019-01-04 | $19.02 | $19.88 | $18.90 | $19.81 | $9.99 | 1,579,700 |
| 2019-01-03 | $20.20 | $20.31 | $19.31 | $19.37 | $9.77 | 1,751,900 |
| 2019-01-02 | $20.06 | $20.26 | $19.92 | $20.14 | $10.16 | 1,156,500 |
| 2019-01-01 | $19.96 | $19.96 | $19.96 | $19.96 | $10.06 | 0 |
| 2018-12-31 | $19.96 | $19.96 | $19.96 | $19.96 | $10.06 | 0 |
| 2018-12-28 | $20.90 | $21.13 | $19.96 | $19.96 | $10.06 | 2,196,900 |
| 2018-12-27 | $22.30 | $22.47 | $20.90 | $20.91 | $10.54 | 3,004,700 |
| 2018-12-26 | $21.58 | $22.38 | $21.26 | $22.00 | $11.09 | 3,731,100 |
| 2018-12-25 | $21.35 | $21.64 | $20.68 | $21.48 | $10.83 | 2,539,210 |
| 2018-12-24 | $21.09 | $21.94 | $21.09 | $21.70 | $10.94 | 2,848,420 |
| 2018-12-21 | $21.30 | $21.58 | $20.95 | $21.29 | $10.74 | 2,737,480 |
| 2018-12-20 | $20.55 | $22.46 | $20.39 | $21.71 | $10.95 | 4,443,620 |
| 2018-12-19 | $20.40 | $20.85 | $20.38 | $20.64 | $10.41 | 2,009,700 |
| 2018-12-18 | $20.45 | $20.81 | $20.24 | $20.46 | $10.32 | 1,654,700 |
| 2018-12-17 | $19.65 | $20.77 | $19.65 | $20.48 | $10.33 | 2,088,930 |
| 2018-12-14 | $20.78 | $20.95 | $19.85 | $19.88 | $10.02 | 1,768,910 |
| 2018-12-13 | $21.18 | $21.19 | $20.75 | $20.85 | $10.51 | 1,367,000 |
| 2018-12-12 | $20.83 | $21.12 | $20.79 | $20.86 | $10.52 | 1,359,910 |
| 2018-12-11 | $20.71 | $20.81 | $20.55 | $20.74 | $10.46 | 1,182,200 |
| 2018-12-10 | $21.05 | $21.11 | $20.20 | $20.58 | $10.38 | 1,670,400 |
| 2018-12-07 | $21.19 | $21.39 | $20.96 | $21.10 | $10.64 | 1,279,100 |
| 2018-12-06 | $21.50 | $21.77 | $21.17 | $21.18 | $10.68 | 1,694,300 |
| 2018-12-05 | $21.64 | $21.90 | $21.33 | $21.49 | $10.84 | 2,846,600 |
| 2018-12-04 | $21.63 | $22.31 | $21.53 | $22.31 | $11.25 | 3,739,200 |
| 2018-12-03 | $21.68 | $21.95 | $21.36 | $21.67 | $10.93 | 3,432,360 |
| 2018-11-30 | $20.93 | $21.22 | $20.33 | $21.09 | $10.63 | 3,377,060 |
| 2018-11-29 | $22.19 | $22.35 | $20.85 | $20.93 | $10.55 | 3,153,400 |
| 2018-11-28 | $21.71 | $22.21 | $21.26 | $22.06 | $11.12 | 2,926,200 |
| 2018-11-27 | $22.20 | $22.50 | $21.49 | $21.93 | $11.06 | 2,593,100 |
| 2018-11-26 | $21.88 | $22.18 | $21.50 | $21.77 | $10.98 | 2,773,000 |
| 2018-11-23 | $24.00 | $24.00 | $21.70 | $21.79 | $10.99 | 5,429,890 |
| 2018-11-22 | $24.47 | $24.54 | $23.87 | $24.11 | $12.16 | 3,339,100 |
| 2018-11-21 | $24.00 | $24.55 | $23.84 | $24.33 | $12.27 | 3,136,850 |
| 2018-11-20 | $25.00 | $25.09 | $23.99 | $24.20 | $12.20 | 5,748,090 |
| 2018-11-19 | $25.47 | $25.70 | $25.00 | $25.49 | $12.85 | 7,148,220 |
| 2018-11-16 | $26.40 | $26.48 | $25.29 | $25.90 | $13.06 | 11,383,440 |
| 2018-11-15 | $31.00 | $31.42 | $26.80 | $27.20 | $13.72 | 16,584,180 |
| 2018-11-14 | $29.00 | $29.78 | $27.30 | $29.78 | $15.02 | 13,053,460 |
| 2018-11-13 | $24.00 | $27.07 | $23.82 | $27.07 | $13.65 | 8,052,310 |
| 2018-11-12 | $24.90 | $27.50 | $23.74 | $24.61 | $12.41 | 9,244,530 |
| 2018-11-09 | $23.92 | $25.29 | $23.22 | $25.29 | $12.75 | 12,019,430 |
| 2018-11-08 | $20.86 | $22.99 | $20.72 | $22.99 | $11.59 | 7,631,680 |
| 2018-11-07 | $20.69 | $21.01 | $20.21 | $20.90 | $10.54 | 2,881,440 |
| 2018-11-06 | $20.10 | $21.50 | $19.85 | $20.91 | $10.54 | 4,198,110 |
| 2018-11-05 | $19.90 | $20.20 | $19.58 | $20.17 | $10.17 | 2,595,210 |
| 2018-11-02 | $19.20 | $19.76 | $19.20 | $19.69 | $9.93 | 2,279,000 |
| 2018-11-01 | $19.00 | $19.50 | $19.00 | $19.01 | $9.59 | 1,575,810 |
| 2018-10-31 | $18.64 | $19.20 | $18.56 | $18.92 | $9.54 | 1,072,690 |
| 2018-10-30 | $18.36 | $18.67 | $18.10 | $18.56 | $9.36 | 720,380 |
| 2018-10-29 | $18.50 | $18.59 | $18.06 | $18.27 | $9.21 | 588,980 |
| 2018-10-26 | $18.59 | $18.90 | $18.46 | $18.51 | $9.33 | 816,600 |
| 2018-10-25 | $18.00 | $18.70 | $17.98 | $18.50 | $9.33 | 1,104,200 |
| 2018-10-24 | $19.12 | $19.36 | $18.80 | $19.08 | $9.62 | 1,282,400 |
| 2018-10-23 | $19.57 | $19.64 | $18.96 | $19.16 | $9.66 | 1,682,260 |
| 2018-10-22 | $18.55 | $19.65 | $18.54 | $19.62 | $9.89 | 2,585,850 |
| 2018-10-19 | $17.71 | $18.82 | $16.95 | $18.59 | $9.37 | 2,197,210 |
| 2018-10-18 | $18.78 | $19.98 | $18.60 | $18.82 | $9.49 | 2,942,210 |
| 2018-10-17 | $18.44 | $18.80 | $17.65 | $18.51 | $9.33 | 973,600 |
| 2018-10-16 | $18.58 | $18.94 | $17.87 | $18.20 | $9.18 | 1,074,000 |
| 2018-10-15 | $18.90 | $19.40 | $18.62 | $18.70 | $9.43 | 1,051,200 |
| 2018-10-12 | $18.33 | $19.09 | $17.62 | $18.84 | $9.50 | 1,457,300 |
| 2018-10-11 | $19.02 | $19.50 | $18.41 | $18.51 | $9.33 | 2,497,100 |
| 2018-10-10 | $20.89 | $20.89 | $20.25 | $20.45 | $10.31 | 3,164,350 |
| 2018-10-09 | $19.80 | $21.48 | $19.49 | $20.65 | $10.41 | 4,098,160 |
| 2018-10-08 | $19.30 | $20.20 | $19.02 | $19.53 | $9.85 | 1,519,740 |
| 2018-10-05 | $19.63 | $19.63 | $19.63 | $19.63 | $9.90 | 0 |
| 2018-10-04 | $19.63 | $19.63 | $19.63 | $19.63 | $9.90 | 0 |
| 2018-10-03 | $19.63 | $19.63 | $19.63 | $19.63 | $9.90 | 0 |
| 2018-10-02 | $19.63 | $19.63 | $19.63 | $19.63 | $9.90 | 0 |
| 2018-10-01 | $19.63 | $19.63 | $19.63 | $19.63 | $9.90 | 0 |
| 2018-09-28 | $19.40 | $19.65 | $19.21 | $19.63 | $9.90 | 930,100 |
| 2018-09-27 | $19.75 | $19.87 | $19.10 | $19.14 | $9.65 | 1,173,840 |
| 2018-09-26 | $19.84 | $19.93 | $19.71 | $19.80 | $9.98 | 999,040 |
| 2018-09-25 | $19.63 | $20.11 | $19.63 | $19.81 | $9.99 | 917,760 |
| 2018-09-24 | $19.82 | $19.82 | $19.82 | $19.82 | $9.99 | 0 |
| 2018-09-21 | $19.71 | $19.94 | $19.57 | $19.82 | $9.99 | 1,508,440 |
| 2018-09-20 | $19.48 | $20.26 | $19.48 | $19.80 | $9.98 | 1,496,100 |
| 2018-09-19 | $19.20 | $19.91 | $19.20 | $19.58 | $9.87 | 1,235,300 |
| 2018-09-18 | $19.01 | $19.87 | $18.84 | $19.69 | $9.93 | 1,480,300 |
| 2018-09-17 | $19.30 | $19.64 | $18.91 | $18.95 | $9.56 | 876,660 |
| 2018-09-14 | $20.10 | $20.15 | $19.40 | $19.53 | $9.85 | 1,010,700 |
| 2018-09-13 | $20.09 | $20.48 | $19.82 | $20.10 | $10.14 | 1,284,600 |
| 2018-09-12 | $19.72 | $20.09 | $19.49 | $19.94 | $10.05 | 1,510,180 |
| 2018-09-11 | $19.59 | $19.79 | $19.35 | $19.70 | $9.93 | 1,635,620 |
| 2018-09-10 | $20.39 | $20.40 | $19.75 | $19.80 | $9.98 | 3,323,900 |
| 2018-09-07 | $20.29 | $21.75 | $20.21 | $21.21 | $10.70 | 4,526,820 |
| 2018-09-06 | $19.46 | $19.85 | $19.30 | $19.77 | $9.97 | 1,107,000 |
| 2018-09-05 | $20.48 | $20.48 | $19.61 | $19.61 | $9.89 | 1,092,100 |
| 2018-09-04 | $20.32 | $20.46 | $20.06 | $20.35 | $10.26 | 853,380 |
| 2018-09-03 | $20.51 | $20.75 | $19.95 | $20.20 | $10.19 | 1,042,660 |
| 2018-08-31 | $21.60 | $21.61 | $20.52 | $20.52 | $10.35 | 1,420,400 |
| 2018-08-30 | $21.76 | $21.88 | $21.56 | $21.56 | $10.87 | 797,500 |
| 2018-08-29 | $22.08 | $22.11 | $21.62 | $21.65 | $10.92 | 958,680 |
| 2018-08-28 | $22.15 | $22.21 | $21.93 | $22.11 | $11.15 | 971,160 |
| 2018-08-27 | $21.77 | $22.19 | $21.63 | $22.19 | $11.19 | 1,282,500 |
| 2018-08-24 | $22.03 | $22.11 | $21.55 | $21.62 | $10.90 | 739,700 |
| 2018-08-23 | $21.68 | $21.99 | $21.48 | $21.86 | $11.02 | 902,900 |
| 2018-08-22 | $22.20 | $22.20 | $21.50 | $21.55 | $10.87 | 968,900 |
| 2018-08-21 | $22.22 | $22.32 | $21.78 | $22.16 | $11.17 | 1,169,580 |
| 2018-08-20 | $21.30 | $22.15 | $21.30 | $22.10 | $11.14 | 1,332,190 |
| 2018-08-17 | $22.55 | $22.82 | $21.45 | $21.48 | $10.83 | 1,455,900 |
| 2018-08-16 | $22.15 | $22.81 | $22.01 | $22.50 | $11.35 | 1,246,980 |
| 2018-08-15 | $23.02 | $23.26 | $22.40 | $22.44 | $11.32 | 1,455,000 |
| 2018-08-14 | $23.16 | $23.24 | $22.83 | $23.09 | $11.64 | 1,362,100 |
| 2018-08-13 | $22.75 | $23.22 | $22.40 | $23.16 | $11.68 | 1,512,680 |
| 2018-08-10 | $22.67 | $23.22 | $22.65 | $23.03 | $11.61 | 1,543,300 |
| 2018-08-09 | $21.87 | $22.90 | $21.87 | $22.52 | $11.36 | 1,707,300 |
| 2018-08-08 | $23.35 | $23.39 | $22.01 | $22.03 | $11.11 | 1,942,260 |
| 2018-08-07 | $22.92 | $23.39 | $22.26 | $23.31 | $11.75 | 1,482,600 |
| 2018-08-06 | $24.56 | $24.56 | $22.34 | $22.69 | $11.44 | 2,075,100 |
| 2018-08-03 | $24.92 | $25.35 | $24.40 | $24.56 | $12.38 | 1,137,800 |
| 2018-08-02 | $26.09 | $26.26 | $23.79 | $25.22 | $12.72 | 2,247,280 |
| 2018-08-01 | $26.49 | $27.17 | $26.26 | $26.35 | $13.29 | 2,007,910 |
| 2018-07-31 | $25.59 | $26.44 | $25.59 | $26.24 | $13.23 | 1,154,000 |
| 2018-07-30 | $26.66 | $26.66 | $25.71 | $25.92 | $13.07 | 1,737,410 |
| 2018-07-27 | $26.84 | $27.06 | $26.33 | $26.54 | $13.38 | 1,512,210 |
| 2018-07-26 | $27.31 | $27.80 | $26.37 | $26.96 | $13.59 | 2,590,180 |
| 2018-07-25 | $27.81 | $28.30 | $27.56 | $27.59 | $13.91 | 2,356,760 |
| 2018-07-24 | $27.22 | $27.94 | $26.20 | $27.92 | $14.08 | 2,672,000 |
| 2018-07-23 | $27.49 | $27.49 | $26.30 | $27.10 | $13.67 | 2,475,600 |
| 2018-07-20 | $26.76 | $27.49 | $26.70 | $27.29 | $13.76 | 2,181,300 |
| 2018-07-19 | $27.82 | $28.20 | $26.80 | $26.90 | $13.56 | 2,967,030 |
| 2018-07-18 | $28.48 | $28.64 | $27.78 | $27.88 | $14.06 | 2,544,930 |
| 2018-07-17 | $29.20 | $29.20 | $27.91 | $28.48 | $14.36 | 2,816,640 |
| 2018-07-16 | $28.89 | $29.26 | $28.43 | $28.72 | $14.48 | 3,427,830 |
| 2018-07-13 | $29.00 | $29.30 | $28.36 | $28.89 | $14.57 | 5,307,620 |
| 2018-07-12 | $27.94 | $29.50 | $27.86 | $29.44 | $14.84 | 7,150,910 |
| 2018-07-11 | $28.08 | $28.47 | $26.90 | $27.79 | $14.01 | 5,266,750 |
| 2018-07-10 | $27.10 | $28.88 | $26.89 | $28.70 | $14.47 | 6,513,690 |
| 2018-07-09 | $26.19 | $27.29 | $26.01 | $27.24 | $13.74 | 4,523,700 |
| 2018-07-06 | $26.74 | $27.34 | $25.30 | $26.23 | $13.23 | 6,092,110 |
| 2018-07-05 | $28.50 | $29.29 | $27.51 | $27.57 | $13.80 | 8,396,420 |
| 2018-07-04 | $34.47 | $35.76 | $29.98 | $30.57 | $15.30 | 12,894,870 |
| 2018-07-03 | $30.00 | $32.99 | $29.81 | $32.99 | $16.52 | 6,663,840 |
| 2018-07-02 | $30.33 | $30.84 | $29.52 | $29.99 | $15.01 | 5,529,840 |
| 2018-06-29 | $30.18 | $30.90 | $28.78 | $30.85 | $15.44 | 7,949,370 |
| 2018-06-28 | $30.57 | $31.20 | $29.51 | $30.94 | $15.49 | 7,924,880 |
| 2018-06-27 | $29.00 | $32.58 | $28.70 | $30.77 | $15.40 | 11,397,290 |
| 2018-06-26 | $28.48 | $31.21 | $28.20 | $30.09 | $15.06 | 11,114,000 |
| 2018-06-25 | $27.41 | $29.80 | $26.90 | $28.48 | $14.26 | 8,625,340 |
| 2018-06-22 | $27.02 | $27.40 | $25.44 | $27.26 | $13.65 | 6,518,840 |
| 2018-06-21 | $27.44 | $29.45 | $27.26 | $28.27 | $14.15 | 9,290,290 |
| 2018-06-20 | $25.90 | $28.19 | $24.85 | $27.84 | $13.94 | 8,092,300 |
| 2018-06-19 | $26.85 | $27.88 | $25.63 | $25.63 | $12.83 | 4,228,730 |
| 2018-06-18 | $28.48 | $28.48 | $28.48 | $28.48 | $14.26 | 0 |
| 2018-06-15 | $27.96 | $29.50 | $27.49 | $28.48 | $14.26 | 7,767,830 |
| 2018-06-14 | $26.52 | $28.90 | $26.30 | $27.96 | $14.00 | 5,635,750 |
| 2018-06-13 | $27.59 | $27.69 | $26.11 | $26.27 | $13.15 | 2,077,210 |
| 2018-06-12 | $28.01 | $28.22 | $25.99 | $27.52 | $13.78 | 2,814,510 |
| 2018-06-11 | $27.74 | $28.25 | $27.35 | $28.13 | $14.08 | 2,855,780 |
| 2018-06-08 | $27.65 | $28.20 | $26.81 | $27.58 | $13.81 | 2,754,880 |
| 2018-06-07 | $27.97 | $28.09 | $27.23 | $27.85 | $13.94 | 3,225,840 |
| 2018-06-06 | $26.83 | $29.23 | $26.83 | $28.07 | $14.05 | 4,628,490 |
| 2018-06-05 | $26.44 | $27.06 | $26.41 | $26.97 | $13.50 | 2,383,520 |
| 2018-06-04 | $26.06 | $27.10 | $26.06 | $26.75 | $13.39 | 2,444,920 |
| 2018-06-01 | $25.63 | $26.25 | $25.26 | $25.99 | $13.01 | 1,951,400 |
| 2018-05-31 | $25.50 | $25.87 | $25.18 | $25.61 | $12.82 | 2,174,900 |
| 2018-05-30 | $26.08 | $26.45 | $24.71 | $25.12 | $12.58 | 4,324,610 |
| 2018-05-29 | $28.45 | $28.78 | $27.32 | $27.44 | $13.74 | 3,809,370 |
| 2018-05-28 | $30.13 | $30.48 | $27.47 | $28.36 | $14.20 | 5,509,310 |
| 2018-05-25 | $29.62 | $31.50 | $28.97 | $30.11 | $15.07 | 9,219,230 |
| 2018-05-24 | $28.80 | $30.50 | $28.67 | $29.23 | $14.63 | 5,268,410 |
| 2018-05-23 | $28.53 | $29.38 | $28.11 | $28.31 | $14.17 | 4,351,780 |
| 2018-05-22 | $28.04 | $28.98 | $28.02 | $28.88 | $14.46 | 4,507,980 |
| 2018-05-21 | $26.72 | $29.40 | $26.72 | $28.42 | $14.23 | 4,724,600 |
| 2018-05-18 | $27.30 | $27.57 | $26.68 | $27.15 | $13.59 | 2,700,270 |
| 2018-05-17 | $26.58 | $27.96 | $26.58 | $27.66 | $13.85 | 4,690,880 |
| 2018-05-16 | $29.12 | $29.99 | $27.61 | $28.29 | $14.16 | 9,043,080 |
| 2018-05-15 | $27.28 | $28.27 | $27.28 | $28.27 | $14.15 | 2,788,510 |
| 2018-05-14 | $25.99 | $26.47 | $25.30 | $25.70 | $12.87 | 1,516,210 |
| 2018-05-11 | $27.10 | $27.38 | $26.03 | $26.12 | $13.08 | 2,096,200 |
| 2018-05-10 | $27.12 | $27.69 | $26.68 | $27.34 | $13.69 | 3,169,260 |
| 2018-05-09 | $26.60 | $27.48 | $26.13 | $27.00 | $13.52 | 3,872,260 |
| 2018-05-08 | $25.92 | $26.35 | $25.81 | $26.19 | $13.11 | 1,989,100 |
| 2018-05-07 | $25.28 | $26.20 | $25.25 | $26.08 | $13.06 | 1,964,610 |
| 2018-05-04 | $25.67 | $25.94 | $24.98 | $25.01 | $12.52 | 1,493,190 |
| 2018-05-03 | $25.15 | $25.80 | $24.00 | $25.69 | $12.86 | 1,942,780 |
| 2018-05-02 | $26.20 | $26.45 | $25.00 | $25.27 | $12.65 | 1,212,970 |
| 2018-05-01 | $25.99 | $25.99 | $25.99 | $25.99 | $13.01 | 0 |
| 2018-04-30 | $25.99 | $25.99 | $25.99 | $25.99 | $13.01 | 0 |
| 2018-04-27 | $25.82 | $26.06 | $25.51 | $25.99 | $13.01 | 1,436,410 |
| 2018-04-26 | $26.63 | $26.83 | $25.50 | $25.51 | $12.77 | 1,869,500 |
| 2018-04-25 | $26.60 | $27.00 | $26.31 | $26.68 | $13.36 | 1,830,440 |
| 2018-04-24 | $25.91 | $26.85 | $25.70 | $26.57 | $13.30 | 2,211,390 |
| 2018-04-23 | $25.13 | $25.91 | $25.05 | $25.81 | $12.92 | 1,561,600 |
| 2018-04-20 | $26.57 | $27.15 | $24.80 | $25.20 | $12.62 | 2,772,570 |
| 2018-04-19 | $27.79 | $28.40 | $26.81 | $26.87 | $13.45 | 2,676,050 |
| 2018-04-18 | $29.47 | $29.47 | $26.04 | $28.14 | $14.09 | 3,230,180 |
| 2018-04-17 | $30.27 | $30.38 | $28.64 | $28.93 | $14.48 | 3,300,740 |
| 2018-04-16 | $28.96 | $30.30 | $28.40 | $30.27 | $15.15 | 3,959,870 |
| 2018-04-13 | $29.00 | $29.98 | $28.81 | $29.15 | $14.59 | 3,198,710 |
| 2018-04-12 | $29.82 | $30.42 | $28.97 | $29.03 | $14.53 | 5,074,420 |
| 2018-04-11 | $31.58 | $31.67 | $30.16 | $30.53 | $15.28 | 7,366,120 |
| 2018-04-10 | $30.20 | $31.57 | $28.85 | $31.17 | $15.60 | 7,875,600 |
| 2018-04-09 | $28.50 | $30.80 | $28.21 | $30.26 | $15.15 | 7,490,210 |
| 2018-04-06 | $29.09 | $29.09 | $29.09 | $29.09 | $14.56 | 0 |
| 2018-04-05 | $29.09 | $29.09 | $29.09 | $29.09 | $14.56 | 0 |
| 2018-04-04 | $29.46 | $29.60 | $28.62 | $29.09 | $14.56 | 5,623,360 |
| 2018-04-03 | $27.70 | $29.70 | $27.25 | $29.04 | $14.54 | 5,774,940 |
| 2018-04-02 | $29.17 | $29.37 | $28.11 | $28.30 | $14.17 | 4,894,440 |
| 2018-03-30 | $28.22 | $29.40 | $28.22 | $28.98 | $14.51 | 6,084,240 |
| 2018-03-29 | $28.02 | $29.00 | $27.80 | $28.44 | $14.24 | 5,468,860 |
| 2018-03-28 | $27.89 | $28.83 | $27.53 | $28.00 | $14.02 | 4,441,080 |
| 2018-03-27 | $27.04 | $28.30 | $27.04 | $28.21 | $14.12 | 5,199,440 |
| 2018-03-26 | $23.66 | $27.30 | $23.66 | $26.91 | $13.47 | 4,096,750 |
| 2018-03-23 | $27.61 | $29.01 | $26.07 | $26.14 | $13.09 | 6,523,290 |
| 2018-03-22 | $26.92 | $29.08 | $26.89 | $28.97 | $14.50 | 7,335,070 |
| 2018-03-21 | $27.17 | $28.28 | $26.50 | $27.28 | $13.66 | 5,892,730 |
| 2018-03-20 | $26.48 | $26.96 | $26.00 | $26.78 | $13.41 | 4,158,850 |
| 2018-03-19 | $25.00 | $27.21 | $25.00 | $26.70 | $13.37 | 4,817,400 |
| 2018-03-16 | $25.80 | $26.24 | $24.91 | $25.25 | $12.64 | 4,303,690 |
| 2018-03-15 | $26.70 | $27.59 | $25.84 | $25.85 | $12.94 | 6,543,680 |
| 2018-03-14 | $29.78 | $30.49 | $28.35 | $28.71 | $14.37 | 5,847,300 |
| 2018-03-13 | $29.72 | $30.15 | $29.13 | $30.10 | $15.07 | 6,806,870 |
| 2018-03-12 | $28.73 | $30.18 | $28.73 | $30.07 | $15.05 | 7,684,490 |
| 2018-03-09 | $28.79 | $30.90 | $28.60 | $29.11 | $14.57 | 9,297,610 |
| 2018-03-08 | $27.00 | $28.90 | $27.00 | $28.84 | $14.44 | 7,890,520 |
| 2018-03-07 | $27.65 | $28.37 | $27.31 | $27.55 | $13.79 | 5,999,430 |
| 2018-03-06 | $26.94 | $27.75 | $26.79 | $27.69 | $13.86 | 5,589,540 |
| 2018-03-05 | $27.00 | $27.35 | $26.22 | $27.28 | $13.66 | 4,694,950 |
| 2018-03-02 | $27.87 | $29.17 | $26.70 | $26.95 | $13.49 | 7,331,670 |
| 2018-03-01 | $26.40 | $28.95 | $26.13 | $28.42 | $14.23 | 9,210,040 |
| 2018-02-28 | $27.00 | $27.41 | $25.45 | $26.74 | $13.39 | 8,399,940 |
| 2018-02-27 | $24.30 | $27.72 | $24.30 | $27.72 | $13.88 | 10,013,060 |
| 2018-02-26 | $24.19 | $25.69 | $23.80 | $25.20 | $12.62 | 7,329,640 |
| 2018-02-23 | $22.75 | $23.99 | $22.63 | $23.58 | $11.80 | 5,890,020 |
| 2018-02-22 | $22.78 | $23.50 | $22.03 | $23.00 | $11.51 | 5,694,050 |
| 2018-02-21 | $22.81 | $22.81 | $22.81 | $22.81 | $11.42 | 0 |
| 2018-02-20 | $22.81 | $22.81 | $22.81 | $22.81 | $11.42 | 0 |
| 2018-02-19 | $22.81 | $22.81 | $22.81 | $22.81 | $11.42 | 0 |
| 2018-02-16 | $22.81 | $22.81 | $22.81 | $22.81 | $11.42 | 0 |
| 2018-02-15 | $22.81 | $22.81 | $22.81 | $22.81 | $11.42 | 0 |
| 2018-02-14 | $23.25 | $24.00 | $22.81 | $22.81 | $11.42 | 6,976,310 |
| 2018-02-13 | $27.26 | $27.70 | $25.34 | $25.34 | $12.69 | 6,769,520 |
| 2018-02-12 | $25.24 | $29.54 | $25.24 | $28.15 | $14.09 | 10,395,810 |
| 2018-02-09 | $27.44 | $27.44 | $27.44 | $27.44 | $13.74 | 1,034,000 |
| 2018-02-08 | $33.38 | $36.56 | $30.49 | $30.49 | $15.26 | 15,160,360 |
| 2018-02-07 | $29.80 | $33.88 | $29.11 | $33.88 | $16.96 | 12,326,690 |
| 2018-02-06 | $30.80 | $31.47 | $30.80 | $30.80 | $15.42 | 1,554,900 |
| 2018-02-05 | $34.22 | $34.22 | $34.22 | $34.22 | $17.13 | 0 |
| 2018-02-02 | $31.00 | $34.22 | $29.94 | $34.22 | $17.13 | 9,982,980 |
| 2018-02-01 | $27.50 | $31.11 | $27.18 | $31.11 | $15.57 | 10,301,210 |
| 2018-01-31 | $28.00 | $29.39 | $27.69 | $28.28 | $14.16 | 9,442,430 |
| 2018-01-30 | $29.20 | $31.24 | $28.49 | $30.77 | $15.40 | 11,148,320 |
| 2018-01-29 | $28.35 | $29.90 | $28.19 | $28.44 | $14.24 | 11,434,540 |
| 2018-01-26 | $25.12 | $27.18 | $24.72 | $27.18 | $13.61 | 3,431,370 |
| 2018-01-25 | $24.76 | $25.36 | $24.65 | $24.71 | $12.37 | 2,319,740 |
| 2018-01-24 | $24.25 | $24.85 | $24.25 | $24.67 | $12.35 | 1,517,830 |
| 2018-01-23 | $24.10 | $24.49 | $24.10 | $24.27 | $12.15 | 1,420,680 |
| 2018-01-22 | $25.14 | $25.14 | $23.52 | $24.16 | $12.09 | 2,831,340 |
| 2018-01-19 | $26.25 | $27.09 | $25.00 | $25.50 | $12.77 | 3,381,170 |
| 2018-01-18 | $26.76 | $26.78 | $26.20 | $26.31 | $13.17 | 2,659,230 |
| 2018-01-17 | $26.70 | $27.47 | $25.80 | $26.76 | $13.40 | 5,209,060 |
| 2018-01-16 | $25.00 | $27.97 | $24.76 | $26.94 | $13.49 | 6,948,620 |
| 2018-01-15 | $25.00 | $26.70 | $24.68 | $25.51 | $12.77 | 5,687,960 |
| 2018-01-12 | $24.24 | $25.88 | $24.11 | $25.15 | $12.59 | 4,411,600 |
| 2018-01-11 | $23.39 | $24.25 | $23.16 | $24.23 | $12.13 | 1,848,050 |
| 2018-01-10 | $24.37 | $24.37 | $23.30 | $23.50 | $11.76 | 1,577,490 |
| 2018-01-09 | $24.06 | $24.43 | $24.01 | $24.42 | $12.23 | 1,864,060 |
| 2018-01-08 | $23.71 | $24.22 | $23.45 | $24.18 | $12.10 | 1,763,070 |
| 2018-01-05 | $24.09 | $24.24 | $23.75 | $23.81 | $11.92 | 1,165,600 |
| 2018-01-04 | $24.30 | $24.53 | $23.79 | $24.17 | $12.10 | 1,818,460 |
| 2018-01-03 | $24.72 | $24.72 | $24.00 | $24.31 | $12.17 | 1,930,140 |
| 2018-01-02 | $24.66 | $24.99 | $24.25 | $24.82 | $12.43 | 1,951,420 |
| 2018-01-01 | $24.75 | $24.75 | $24.75 | $24.75 | $12.39 | 0 |
| 2017-12-29 | $25.11 | $25.93 | $24.51 | $24.75 | $12.39 | 2,805,170 |
| 2017-12-28 | $24.41 | $25.37 | $24.20 | $25.08 | $12.56 | 3,491,440 |
| 2017-12-27 | $24.21 | $25.58 | $24.21 | $24.90 | $12.47 | 4,760,320 |
| 2017-12-26 | $23.18 | $25.19 | $23.00 | $24.59 | $12.31 | 4,598,820 |
| 2017-12-25 | $22.61 | $23.32 | $22.15 | $23.22 | $11.62 | 2,309,360 |
| 2017-12-22 | $22.62 | $23.13 | $22.55 | $22.75 | $11.39 | 1,640,350 |
| 2017-12-21 | $22.45 | $22.78 | $21.83 | $22.66 | $11.34 | 1,468,650 |
| 2017-12-20 | $22.74 | $22.88 | $22.39 | $22.41 | $11.22 | 1,216,910 |
| 2017-12-19 | $22.40 | $22.98 | $22.33 | $22.93 | $11.48 | 1,809,280 |
| 2017-12-18 | $22.45 | $22.75 | $22.01 | $22.37 | $11.20 | 1,225,070 |
| 2017-12-15 | $22.60 | $23.10 | $22.32 | $22.53 | $11.28 | 1,694,500 |
| 2017-12-14 | $22.42 | $22.80 | $22.17 | $22.73 | $11.38 | 1,234,150 |
| 2017-12-13 | $21.92 | $22.46 | $21.92 | $22.39 | $11.21 | 1,290,130 |
| 2017-12-12 | $22.65 | $22.80 | $21.90 | $22.04 | $11.03 | 1,375,890 |
| 2017-12-11 | $22.41 | $22.98 | $22.30 | $22.77 | $11.40 | 1,477,080 |
| 2017-12-08 | $21.98 | $22.96 | $21.82 | $22.58 | $11.30 | 2,128,480 |
| 2017-12-07 | $21.79 | $22.30 | $21.50 | $22.00 | $11.01 | 1,629,140 |
| 2017-12-06 | $21.45 | $21.97 | $21.23 | $21.95 | $10.99 | 1,727,060 |
| 2017-12-05 | $22.02 | $22.47 | $21.22 | $21.45 | $10.74 | 2,462,690 |
| 2017-12-04 | $24.55 | $24.60 | $22.21 | $22.31 | $11.17 | 3,184,270 |
| 2017-12-01 | $24.52 | $24.74 | $24.21 | $24.62 | $12.33 | 1,565,010 |
| 2017-11-30 | $24.48 | $24.94 | $24.18 | $24.61 | $12.32 | 2,056,380 |
| 2017-11-29 | $24.99 | $25.14 | $23.60 | $24.57 | $12.30 | 3,022,290 |
| 2017-11-28 | $23.88 | $25.84 | $23.88 | $25.25 | $12.64 | 3,806,880 |
| 2017-11-27 | $23.81 | $24.47 | $23.54 | $23.88 | $11.95 | 2,109,400 |
| 2017-11-24 | $24.00 | $24.49 | $23.59 | $23.72 | $11.87 | 2,035,160 |
| 2017-11-23 | $25.26 | $25.60 | $24.20 | $24.24 | $12.14 | 2,464,930 |
| 2017-11-22 | $25.36 | $25.84 | $24.81 | $25.36 | $12.70 | 2,418,220 |
| 2017-11-21 | $25.71 | $26.03 | $24.80 | $25.62 | $12.83 | 3,192,060 |
| 2017-11-20 | $25.54 | $26.14 | $24.56 | $26.08 | $13.06 | 3,553,580 |
| 2017-11-17 | $28.51 | $28.66 | $25.61 | $25.97 | $13.00 | 4,762,450 |
| 2017-11-16 | $30.19 | $30.57 | $28.00 | $28.45 | $14.24 | 4,458,580 |
| 2017-11-15 | $31.85 | $31.85 | $30.35 | $30.40 | $15.22 | 4,359,000 |
| 2017-11-14 | $31.88 | $32.18 | $30.72 | $31.91 | $15.97 | 6,080,140 |
| 2017-11-13 | $33.53 | $33.86 | $32.12 | $32.35 | $16.20 | 6,219,930 |
| 2017-11-10 | $32.37 | $33.79 | $32.37 | $33.08 | $16.56 | 7,396,710 |
| 2017-11-09 | $32.60 | $32.95 | $31.92 | $32.66 | $16.35 | 7,210,790 |
| 2017-11-08 | $31.88 | $34.49 | $31.70 | $33.39 | $16.72 | 11,850,620 |
| 2017-11-07 | $32.30 | $32.98 | $30.60 | $32.57 | $16.31 | 10,161,750 |
| 2017-11-06 | $33.20 | $33.48 | $31.70 | $31.99 | $16.01 | 9,174,940 |
| 2017-11-03 | $35.20 | $35.20 | $32.36 | $32.60 | $16.32 | 12,149,110 |
| 2017-11-02 | $37.00 | $37.85 | $35.95 | $35.95 | $18.00 | 13,494,320 |
| 2017-11-01 | $39.50 | $41.76 | $38.00 | $39.94 | $19.99 | 19,624,860 |
| 2017-10-31 | $33.00 | $37.96 | $33.00 | $37.96 | $19.00 | 16,799,680 |
| 2017-10-30 | $34.51 | $34.51 | $34.51 | $34.51 | $17.28 | 1,426,950 |
| 2017-10-27 | $31.37 | $31.37 | $31.37 | $31.37 | $15.70 | 218,720 |
| 2017-10-26 | $28.52 | $28.52 | $28.52 | $28.52 | $14.28 | 77,890 |
| 2017-10-25 | $25.93 | $25.93 | $25.93 | $25.93 | $12.98 | 60,270 |
| 2017-10-24 | $23.57 | $23.57 | $23.57 | $23.57 | $11.80 | 52,720 |
| 2017-10-23 | $21.43 | $21.43 | $21.43 | $21.43 | $10.73 | 21,900 |
| 2017-10-20 | $19.48 | $19.48 | $19.48 | $19.48 | $9.75 | 17,200 |
| 2017-10-19 | $17.71 | $17.71 | $17.71 | $17.71 | $8.87 | 5,060 |
| 2017-10-18 | $16.10 | $16.10 | $16.10 | $16.10 | $8.06 | 3,460 |
| 2017-10-17 | $14.64 | $14.64 | $14.64 | $14.64 | $7.33 | 7,220 |
| 2017-10-16 | $11.09 | $13.31 | $11.09 | $13.31 | $6.66 | 5,800 |
Shanghai Sunglow Packaging Technology Company Ltd (603499) News Headlines
Recent Shanghai Sunglow Packaging Technology Company Ltd (603499) News
Similar Companies to Shanghai Sunglow Packaging Technology Company Ltd (603499) 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 | -- | -- | -- |