Zhongtong Guomai Communication Company Ltd (603559) Exchange: SHG
Data as of Aug. 27, 2025
$8.64 ($-0.10) -1.14%
Zhongtong Guomai Communication Company Ltd - Daily Information
Click for more stock information on Zhongtong Guomai Communication Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.79 |
| Previous Close | $8.64 |
| High | $8.79 |
| Low | $8.60 |
| Adjusted Open | $8.79 |
| Previous Adjusted Close | $8.64 |
| Adjusted High | $8.79 |
| Adjusted Low | $8.60 |
About Zhongtong Guomai Communication Company Ltd (603559)
Invest in Zhongtong Guomai Communication Company Ltd (603559)
Historical Stock Data for Zhongtong Guomai Communication Company Ltd (603559)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $8.79 | $8.79 | $8.60 | $8.64 | $8.64 | 831,900 |
| 2025-08-07 | $8.80 | $8.92 | $8.73 | $8.74 | $8.74 | 756,090 |
| 2025-08-06 | $8.75 | $8.84 | $8.75 | $8.76 | $8.76 | 602,500 |
| 2025-08-05 | $8.90 | $8.92 | $8.78 | $8.82 | $8.82 | 1,180,800 |
| 2025-08-04 | $8.57 | $8.95 | $8.53 | $8.94 | $8.94 | 1,517,470 |
| 2025-08-01 | $8.64 | $8.72 | $8.54 | $8.55 | $8.55 | 774,600 |
| 2025-07-31 | $8.80 | $8.82 | $8.58 | $8.60 | $8.60 | 528,400 |
| 2025-07-30 | $8.89 | $8.89 | $8.60 | $8.74 | $8.74 | 1,166,570 |
| 2025-07-29 | $8.85 | $8.95 | $8.80 | $8.89 | $8.89 | 645,470 |
| 2025-07-28 | $9.02 | $9.09 | $8.80 | $8.84 | $8.84 | 1,238,650 |
| 2025-07-25 | $9.20 | $9.29 | $9.02 | $9.02 | $9.02 | 1,273,600 |
| 2025-07-24 | $9.29 | $9.47 | $9.20 | $9.30 | $9.30 | 1,893,500 |
| 2025-07-23 | $9.20 | $9.20 | $9.02 | $9.02 | $9.02 | 1,308,300 |
| 2025-07-22 | $9.41 | $9.47 | $9.14 | $9.22 | $9.22 | 1,610,770 |
| 2025-07-21 | $9.52 | $9.59 | $9.35 | $9.40 | $9.40 | 1,013,600 |
| 2025-07-18 | $9.50 | $9.64 | $9.50 | $9.54 | $9.54 | 296,400 |
| 2025-07-17 | $9.61 | $9.74 | $9.50 | $9.58 | $9.58 | 814,570 |
| 2025-07-16 | $9.60 | $9.60 | $9.45 | $9.56 | $9.56 | 815,200 |
| 2025-07-15 | $9.54 | $9.90 | $9.54 | $9.60 | $9.60 | 2,275,600 |
| 2025-07-14 | $9.37 | $9.63 | $9.28 | $9.60 | $9.60 | 1,853,800 |
| 2025-07-11 | $9.49 | $9.61 | $9.26 | $9.26 | $9.26 | 1,199,980 |
| 2025-07-10 | $9.51 | $9.69 | $9.45 | $9.48 | $9.48 | 961,200 |
| 2025-07-09 | $9.38 | $9.73 | $9.28 | $9.59 | $9.59 | 1,674,300 |
| 2025-07-08 | $9.29 | $9.38 | $9.16 | $9.32 | $9.32 | 1,174,770 |
| 2025-07-07 | $9.52 | $9.55 | $9.09 | $9.29 | $9.29 | 1,753,240 |
| 2025-07-04 | $10.04 | $10.04 | $9.56 | $9.57 | $9.57 | 4,054,040 |
| 2025-07-02 | $9.57 | $9.62 | $9.47 | $9.56 | $9.56 | 769,400 |
| 2025-06-30 | $9.28 | $9.80 | $9.28 | $9.58 | $9.58 | 1,539,590 |
| 2025-06-27 | $9.10 | $9.48 | $9.10 | $9.43 | $9.43 | 1,165,000 |
| 2025-06-26 | $9.13 | $9.19 | $9.05 | $9.11 | $9.11 | 453,930 |
| 2025-06-25 | $9.16 | $9.33 | $9.08 | $9.12 | $9.12 | 659,100 |
| 2025-06-24 | $9.25 | $9.30 | $9.15 | $9.21 | $9.21 | 878,100 |
| 2025-06-23 | $8.90 | $9.14 | $8.61 | $9.09 | $9.09 | 832,100 |
| 2025-06-20 | $9.26 | $9.45 | $8.80 | $8.89 | $8.89 | 2,115,700 |
| 2025-06-19 | $9.44 | $9.59 | $9.24 | $9.26 | $9.26 | 995,510 |
| 2025-06-18 | $9.80 | $9.80 | $9.50 | $9.50 | $9.50 | 1,293,540 |
| 2025-06-17 | $9.64 | $9.98 | $9.52 | $9.78 | $9.78 | 2,265,900 |
| 2025-06-13 | $9.26 | $9.26 | $9.05 | $9.18 | $9.18 | 546,850 |
| 2025-06-12 | $9.24 | $9.27 | $9.03 | $9.20 | $9.20 | 1,249,600 |
| 2025-06-11 | $9.34 | $9.35 | $9.13 | $9.16 | $9.16 | 560,900 |
| 2025-06-10 | $9.37 | $9.37 | $9.25 | $9.34 | $9.34 | 640,270 |
| 2025-06-09 | $9.26 | $9.45 | $9.13 | $9.37 | $9.37 | 939,610 |
| 2025-06-06 | $9.15 | $9.29 | $9.13 | $9.22 | $9.22 | 696,800 |
| 2025-06-05 | $9.15 | $9.30 | $9.03 | $9.15 | $9.15 | 1,234,100 |
| 2025-06-04 | $9.10 | $9.30 | $9.10 | $9.15 | $9.15 | 888,650 |
| 2025-06-03 | $9.44 | $9.66 | $9.21 | $9.23 | $9.23 | 2,135,780 |
| 2025-05-30 | $9.35 | $9.59 | $9.04 | $9.55 | $9.55 | 2,502,870 |
| 2025-05-29 | $9.25 | $9.70 | $9.16 | $9.24 | $9.24 | 3,622,200 |
| 2025-05-28 | $8.91 | $9.42 | $8.83 | $9.29 | $9.29 | 3,722,850 |
| 2025-05-27 | $8.65 | $9.01 | $8.58 | $9.01 | $9.01 | 4,533,550 |
| 2025-05-26 | $8.56 | $8.58 | $8.33 | $8.58 | $8.58 | 1,077,800 |
| 2025-05-23 | $8.36 | $8.59 | $8.31 | $8.40 | $8.40 | 856,600 |
| 2025-05-22 | $8.52 | $8.56 | $8.34 | $8.35 | $8.35 | 1,023,500 |
| 2025-05-21 | $8.70 | $8.70 | $8.41 | $8.54 | $8.54 | 1,342,170 |
| 2025-05-20 | $8.35 | $8.69 | $8.30 | $8.68 | $8.68 | 2,181,870 |
| 2025-05-19 | $8.59 | $8.59 | $8.26 | $8.29 | $8.29 | 2,421,470 |
| 2025-05-16 | $7.88 | $8.20 | $7.88 | $8.20 | $8.20 | 1,121,410 |
| 2025-05-15 | $7.89 | $7.90 | $7.78 | $7.81 | $7.81 | 479,300 |
| 2025-05-14 | $7.95 | $8.01 | $7.85 | $7.85 | $7.85 | 737,700 |
| 2025-05-13 | $8.12 | $8.14 | $7.86 | $7.88 | $7.88 | 1,058,200 |
| 2025-05-12 | $8.00 | $8.16 | $7.91 | $8.12 | $8.12 | 728,500 |
| 2025-05-09 | $8.02 | $8.10 | $7.95 | $8.00 | $8.00 | 560,500 |
| 2025-05-08 | $8.05 | $8.05 | $7.80 | $8.02 | $8.02 | 799,000 |
| 2025-05-07 | $8.09 | $8.19 | $7.98 | $8.05 | $8.05 | 1,227,900 |
| 2025-05-06 | $8.00 | $8.30 | $8.00 | $8.03 | $8.03 | 1,340,500 |
| 2025-04-30 | $8.16 | $8.24 | $7.96 | $8.14 | $8.14 | 872,030 |
| 2025-04-29 | $8.49 | $8.52 | $8.13 | $8.16 | $8.16 | 1,744,630 |
| 2025-04-28 | $8.36 | $8.76 | $8.07 | $8.32 | $8.32 | 3,712,270 |
| 2025-04-25 | $8.34 | $8.55 | $8.29 | $8.36 | $8.36 | 1,535,570 |
| 2025-04-24 | $8.45 | $8.63 | $8.15 | $8.32 | $8.32 | 1,608,920 |
| 2025-04-23 | $8.48 | $8.62 | $8.40 | $8.45 | $8.45 | 1,283,540 |
| 2025-04-22 | $8.38 | $8.74 | $8.22 | $8.48 | $8.48 | 2,852,300 |
| 2025-04-21 | $7.80 | $8.37 | $7.73 | $8.37 | $8.37 | 2,662,580 |
| 2025-04-18 | $8.10 | $8.13 | $7.97 | $7.97 | $7.97 | 1,543,400 |
| 2025-04-17 | $8.34 | $8.67 | $8.18 | $8.39 | $8.39 | 3,533,000 |
| 2025-04-16 | $8.56 | $8.56 | $7.81 | $8.26 | $8.26 | 3,402,480 |
| 2025-04-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 348,750 |
| 2025-04-14 | $7.46 | $7.76 | $7.46 | $7.76 | $7.76 | 1,340,300 |
| 2025-04-11 | $7.09 | $7.39 | $7.09 | $7.39 | $7.39 | 1,209,000 |
| 2025-04-10 | $6.70 | $7.04 | $6.70 | $7.04 | $7.04 | 1,892,960 |
| 2025-04-09 | $6.53 | $6.84 | $6.53 | $6.70 | $6.70 | 2,442,200 |
| 2025-04-08 | $6.87 | $7.09 | $6.87 | $6.87 | $6.87 | 2,042,600 |
| 2025-04-07 | $7.23 | $7.50 | $7.23 | $7.23 | $7.23 | 1,588,200 |
| 2025-04-03 | $7.21 | $7.61 | $7.20 | $7.61 | $7.61 | 1,741,910 |
| 2025-04-02 | $7.33 | $7.48 | $7.22 | $7.25 | $7.25 | 835,370 |
| 2025-04-01 | $7.40 | $7.55 | $7.31 | $7.35 | $7.35 | 762,200 |
| 2025-03-31 | $7.46 | $7.59 | $7.29 | $7.41 | $7.41 | 833,600 |
| 2025-03-28 | $7.79 | $7.79 | $7.50 | $7.59 | $7.59 | 1,435,080 |
| 2025-03-27 | $8.06 | $8.16 | $7.78 | $7.83 | $7.83 | 897,800 |
| 2025-03-26 | $7.96 | $8.17 | $7.92 | $8.06 | $8.06 | 556,500 |
| 2025-03-25 | $8.16 | $8.20 | $7.88 | $7.96 | $7.96 | 1,040,210 |
| 2025-03-24 | $8.29 | $8.29 | $7.96 | $8.08 | $8.08 | 1,080,800 |
| 2025-03-21 | $8.39 | $8.53 | $8.11 | $8.27 | $8.27 | 1,428,400 |
| 2025-03-20 | $8.57 | $8.62 | $8.37 | $8.37 | $8.37 | 758,000 |
| 2025-03-19 | $8.66 | $8.73 | $8.55 | $8.56 | $8.56 | 1,018,200 |
| 2025-03-18 | $8.66 | $8.74 | $8.53 | $8.66 | $8.66 | 1,472,310 |
| 2025-03-17 | $8.45 | $8.78 | $8.35 | $8.68 | $8.68 | 2,193,950 |
| 2025-03-14 | $8.37 | $8.45 | $8.30 | $8.38 | $8.38 | 1,212,630 |
| 2025-03-13 | $8.36 | $8.42 | $8.27 | $8.37 | $8.37 | 950,600 |
| 2025-03-12 | $8.43 | $8.45 | $8.34 | $8.36 | $8.36 | 1,011,400 |
| 2025-03-11 | $8.31 | $8.59 | $8.25 | $8.42 | $8.42 | 1,621,750 |
| 2025-03-10 | $8.28 | $8.39 | $8.15 | $8.31 | $8.31 | 1,136,800 |
| 2025-03-07 | $8.51 | $8.55 | $8.24 | $8.25 | $8.25 | 2,960,800 |
| 2025-03-06 | $8.75 | $8.88 | $8.47 | $8.63 | $8.63 | 3,664,250 |
| 2025-03-05 | $8.75 | $9.20 | $8.68 | $8.80 | $8.80 | 3,583,100 |
| 2025-03-04 | $8.67 | $8.79 | $8.49 | $8.78 | $8.78 | 1,898,600 |
| 2025-03-03 | $8.29 | $8.79 | $8.27 | $8.67 | $8.67 | 2,344,300 |
| 2025-02-28 | $8.47 | $8.47 | $8.12 | $8.44 | $8.44 | 2,598,640 |
| 2025-02-27 | $8.92 | $9.39 | $8.55 | $8.55 | $8.55 | 4,891,000 |
| 2025-02-26 | $8.91 | $9.00 | $8.68 | $9.00 | $9.00 | 3,262,800 |
| 2025-02-25 | $8.70 | $9.04 | $8.57 | $8.99 | $8.99 | 2,865,200 |
| 2025-02-24 | $8.20 | $8.75 | $8.20 | $8.71 | $8.71 | 4,175,780 |
| 2025-02-20 | $7.92 | $7.98 | $7.72 | $7.96 | $7.96 | 2,004,990 |
| 2025-02-19 | $7.68 | $7.84 | $7.57 | $7.84 | $7.84 | 1,537,280 |
| 2025-02-18 | $7.72 | $7.73 | $7.57 | $7.59 | $7.59 | 1,630,500 |
| 2025-02-17 | $7.72 | $7.83 | $7.68 | $7.79 | $7.79 | 2,149,000 |
| 2025-02-14 | $7.66 | $7.82 | $7.56 | $7.75 | $7.75 | 2,371,520 |
| 2025-02-13 | $7.58 | $7.77 | $7.58 | $7.66 | $7.66 | 1,768,200 |
| 2025-02-12 | $7.64 | $7.74 | $7.55 | $7.58 | $7.58 | 2,531,200 |
| 2025-02-11 | $7.68 | $7.87 | $7.56 | $7.72 | $7.72 | 3,027,880 |
| 2025-02-10 | $7.27 | $7.64 | $7.22 | $7.64 | $7.64 | 2,148,450 |
| 2025-02-07 | $7.36 | $7.46 | $7.20 | $7.28 | $7.28 | 2,499,960 |
| 2025-02-06 | $6.91 | $7.26 | $6.82 | $7.26 | $7.26 | 2,183,880 |
| 2025-02-05 | $6.98 | $7.10 | $6.86 | $6.91 | $6.91 | 3,119,820 |
| 2025-01-27 | $7.08 | $7.35 | $7.07 | $7.17 | $7.17 | 2,404,200 |
| 2025-01-24 | $7.20 | $7.26 | $6.95 | $7.04 | $7.04 | 2,365,300 |
| 2025-01-23 | $7.33 | $7.38 | $7.08 | $7.11 | $7.11 | 2,304,900 |
| 2025-01-22 | $7.34 | $7.40 | $7.13 | $7.31 | $7.31 | 2,215,950 |
| 2025-01-21 | $7.79 | $7.79 | $7.39 | $7.39 | $7.39 | 2,540,800 |
| 2025-01-20 | $7.93 | $7.94 | $7.73 | $7.78 | $7.78 | 2,542,000 |
| 2025-01-17 | $7.93 | $8.03 | $7.80 | $7.91 | $7.91 | 1,464,300 |
| 2025-01-16 | $8.15 | $8.17 | $7.89 | $7.92 | $7.92 | 3,161,800 |
| 2025-01-15 | $8.53 | $8.53 | $7.99 | $8.04 | $8.04 | 5,900,300 |
| 2025-01-14 | $7.90 | $8.12 | $7.82 | $8.12 | $8.12 | 1,493,600 |
| 2025-01-13 | $7.73 | $7.89 | $7.58 | $7.73 | $7.73 | 2,989,300 |
| 2025-01-09 | $8.33 | $8.49 | $8.20 | $8.35 | $8.35 | 4,670,300 |
| 2025-01-08 | $8.93 | $9.02 | $8.58 | $8.62 | $8.62 | 7,367,450 |
| 2025-01-07 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 660,000 |
| 2025-01-06 | $10.51 | $10.51 | $9.51 | $9.51 | $9.51 | 8,276,640 |
| 2025-01-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5,900 |
| 2025-01-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 25,300 |
| 2024-12-31 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 69,100 |
| 2024-12-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 37,100 |
| 2024-12-27 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 9,400 |
| 2024-12-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 49,700 |
| 2024-12-24 | $11.01 | $11.15 | $10.82 | $10.83 | $10.83 | 6,076,000 |
| 2024-12-23 | $11.78 | $11.88 | $11.39 | $11.39 | $11.39 | 5,940,000 |
| 2024-12-20 | $11.71 | $11.99 | $11.63 | $11.99 | $11.99 | 6,153,710 |
| 2024-12-19 | $11.40 | $11.52 | $11.26 | $11.42 | $11.42 | 2,301,400 |
| 2024-12-18 | $11.31 | $11.78 | $11.21 | $11.53 | $11.53 | 3,532,800 |
| 2024-12-17 | $11.35 | $11.44 | $11.03 | $11.32 | $11.32 | 2,781,600 |
| 2024-12-16 | $11.50 | $11.50 | $11.18 | $11.40 | $11.40 | 3,431,200 |
| 2024-12-13 | $11.54 | $11.66 | $11.40 | $11.66 | $11.66 | 2,307,300 |
| 2024-12-12 | $11.46 | $11.58 | $11.41 | $11.54 | $11.54 | 3,074,100 |
| 2024-12-11 | $11.30 | $11.62 | $11.22 | $11.45 | $11.45 | 3,555,600 |
| 2024-12-10 | $11.20 | $11.39 | $11.01 | $11.31 | $11.31 | 3,808,700 |
| 2024-12-09 | $11.67 | $11.79 | $11.24 | $11.30 | $11.30 | 3,373,500 |
| 2024-12-06 | $11.41 | $11.98 | $11.38 | $11.72 | $11.72 | 4,708,250 |
| 2024-12-05 | $11.10 | $11.58 | $11.10 | $11.49 | $11.49 | 4,594,810 |
| 2024-12-04 | $11.21 | $11.55 | $11.04 | $11.09 | $11.09 | 5,402,860 |
| 2024-12-03 | $11.20 | $11.60 | $11.20 | $11.46 | $11.46 | 8,374,100 |
| 2024-12-02 | $10.80 | $11.37 | $10.65 | $11.05 | $11.05 | 7,832,450 |
| 2024-11-29 | $11.58 | $11.72 | $10.74 | $11.21 | $11.21 | 8,873,350 |
| 2024-11-28 | $10.59 | $11.16 | $10.34 | $11.16 | $11.16 | 7,799,350 |
| 2024-11-27 | $10.72 | $10.88 | $10.63 | $10.63 | $10.63 | 2,189,700 |
| 2024-11-26 | $11.19 | $11.86 | $11.19 | $11.19 | $11.19 | 11,871,200 |
| 2024-11-25 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 471,100 |
| 2024-11-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 384,800 |
| 2024-11-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1,317,900 |
| 2024-11-20 | $12.92 | $14.19 | $12.92 | $13.74 | $13.74 | 6,253,000 |
| 2024-11-19 | $14.99 | $14.99 | $13.57 | $13.57 | $13.57 | 3,976,100 |
| 2024-11-18 | $14.18 | $14.28 | $14.00 | $14.28 | $14.28 | 1,608,450 |
| 2024-11-15 | $12.45 | $13.60 | $12.45 | $13.60 | $13.60 | 5,547,250 |
| 2024-11-14 | $12.60 | $13.81 | $12.57 | $12.95 | $12.95 | 7,921,820 |
| 2024-11-13 | $13.26 | $13.69 | $13.16 | $13.16 | $13.16 | 4,953,600 |
| 2024-11-12 | $14.20 | $14.49 | $13.51 | $13.85 | $13.85 | 7,627,160 |
| 2024-11-11 | $14.70 | $14.70 | $13.53 | $13.99 | $13.99 | 8,981,010 |
| 2024-11-08 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 472,080 |
| 2024-11-07 | $13.30 | $13.38 | $13.20 | $13.38 | $13.38 | 1,531,200 |
| 2024-11-06 | $12.74 | $12.74 | $11.60 | $12.74 | $12.74 | 6,295,950 |
| 2024-11-05 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 342,200 |
| 2024-11-04 | $11.53 | $11.55 | $11.43 | $11.55 | $11.55 | 1,418,900 |
| 2024-11-01 | $11.00 | $11.00 | $10.30 | $11.00 | $11.00 | 13,264,720 |
| 2024-10-31 | $10.48 | $10.48 | $10.30 | $10.48 | $10.48 | 2,150,100 |
| 2024-10-30 | $9.80 | $9.98 | $9.80 | $9.98 | $9.98 | 3,427,370 |
| 2024-10-29 | $9.50 | $9.50 | $9.25 | $9.50 | $9.50 | 5,453,300 |
| 2024-10-28 | $8.99 | $9.05 | $8.80 | $9.05 | $9.05 | 5,357,400 |
| 2024-10-25 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 3,051,700 |
| 2024-10-24 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 995,900 |
| 2024-10-23 | $7.81 | $7.98 | $7.75 | $7.82 | $7.82 | 2,434,600 |
| 2024-10-22 | $7.63 | $8.08 | $7.50 | $7.92 | $7.92 | 4,415,900 |
| 2024-10-21 | $7.48 | $8.00 | $7.41 | $7.80 | $7.80 | 7,252,400 |
| 2024-10-18 | $7.92 | $8.06 | $7.73 | $7.80 | $7.80 | 4,415,500 |
| 2024-10-17 | $8.30 | $8.30 | $7.97 | $8.06 | $8.06 | 6,715,600 |
| 2024-10-16 | $8.04 | $8.47 | $8.04 | $8.39 | $8.39 | 6,724,150 |
| 2024-10-15 | $7.93 | $8.20 | $7.93 | $8.07 | $8.07 | 4,360,700 |
| 2024-10-14 | $7.89 | $8.29 | $7.89 | $8.09 | $8.09 | 5,334,300 |
| 2024-10-11 | $8.20 | $8.25 | $7.54 | $8.14 | $8.14 | 8,070,650 |
| 2024-10-10 | $7.40 | $7.86 | $7.35 | $7.86 | $7.86 | 7,593,400 |
| 2024-10-09 | $7.42 | $7.66 | $7.16 | $7.49 | $7.49 | 7,315,150 |
| 2024-10-08 | $7.49 | $8.10 | $7.41 | $7.41 | $7.41 | 9,854,600 |
| 2024-09-30 | $7.89 | $8.25 | $7.76 | $7.80 | $7.80 | 11,590,700 |
| 2024-09-27 | $8.36 | $8.62 | $8.03 | $8.17 | $8.17 | 8,672,580 |
| 2024-09-26 | $8.45 | $8.45 | $8.17 | $8.45 | $8.45 | 9,996,380 |
| 2024-09-25 | $7.92 | $8.05 | $7.92 | $8.05 | $8.05 | 2,564,100 |
| 2024-09-24 | $7.67 | $8.10 | $7.67 | $7.67 | $7.67 | 12,858,170 |
| 2024-09-23 | $8.07 | $8.91 | $8.07 | $8.07 | $8.07 | 19,565,280 |
| 2024-09-20 | $8.49 | $8.49 | $8.40 | $8.49 | $8.49 | 7,639,000 |
| 2024-09-19 | $8.08 | $8.09 | $7.32 | $8.09 | $8.09 | 12,678,030 |
| 2024-09-18 | $7.70 | $7.70 | $7.60 | $7.70 | $7.70 | 3,384,700 |
| 2024-09-13 | $6.90 | $7.33 | $6.73 | $7.33 | $7.33 | 5,149,130 |
| 2024-09-12 | $6.71 | $7.20 | $6.55 | $6.98 | $6.98 | 7,735,300 |
| 2024-09-11 | $6.92 | $7.19 | $6.89 | $6.89 | $6.89 | 3,145,200 |
| 2024-09-10 | $7.62 | $7.62 | $7.25 | $7.25 | $7.25 | 4,785,400 |
| 2024-09-09 | $7.65 | $7.65 | $7.13 | $7.63 | $7.63 | 12,007,300 |
| 2024-09-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 2,761,300 |
| 2024-09-05 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 646,100 |
| 2024-09-04 | $7.48 | $7.59 | $7.31 | $7.31 | $7.31 | 1,209,800 |
| 2024-09-03 | $7.60 | $7.85 | $7.40 | $7.69 | $7.69 | 5,885,800 |
| 2024-09-02 | $7.10 | $7.49 | $7.03 | $7.49 | $7.49 | 5,406,800 |
| 2024-08-30 | $7.32 | $7.36 | $7.02 | $7.13 | $7.13 | 4,648,710 |
| 2024-08-29 | $6.57 | $7.01 | $6.52 | $7.01 | $7.01 | 4,419,270 |
| 2024-08-28 | $7.12 | $7.12 | $6.45 | $6.68 | $6.68 | 5,924,030 |
| 2024-08-27 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 834,700 |
| 2024-08-26 | $6.03 | $6.46 | $5.98 | $6.46 | $6.46 | 2,399,700 |
| 2024-08-23 | $6.11 | $6.23 | $5.85 | $6.15 | $6.15 | 4,711,340 |
| 2024-08-22 | $5.85 | $5.93 | $5.80 | $5.93 | $5.93 | 2,549,510 |
| 2024-08-21 | $5.65 | $5.65 | $5.54 | $5.65 | $5.65 | 1,093,600 |
| 2024-08-20 | $5.66 | $5.66 | $5.38 | $5.38 | $5.38 | 2,228,700 |
| 2024-08-19 | $5.48 | $5.80 | $5.42 | $5.66 | $5.66 | 2,407,500 |
| 2024-08-16 | $5.38 | $5.61 | $5.29 | $5.53 | $5.53 | 2,803,000 |
| 2024-08-15 | $5.06 | $5.37 | $5.06 | $5.37 | $5.37 | 2,314,800 |
| 2024-08-14 | $5.16 | $5.32 | $5.07 | $5.11 | $5.11 | 1,701,100 |
| 2024-08-13 | $5.18 | $5.26 | $4.97 | $5.21 | $5.21 | 2,211,800 |
| 2024-08-12 | $5.19 | $5.51 | $5.19 | $5.19 | $5.19 | 3,666,500 |
| 2024-08-09 | $5.68 | $5.73 | $5.38 | $5.46 | $5.46 | 7,386,100 |
| 2024-08-08 | $5.46 | $5.46 | $5.36 | $5.46 | $5.46 | 1,791,200 |
| 2024-08-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 4,074,000 |
| 2024-08-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 255,200 |
| 2024-08-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 827,600 |
| 2024-08-02 | $4.50 | $4.54 | $4.39 | $4.49 | $4.49 | 1,154,670 |
| 2024-08-01 | $4.56 | $4.65 | $4.38 | $4.50 | $4.50 | 1,263,800 |
| 2024-07-31 | $4.52 | $4.57 | $4.34 | $4.57 | $4.57 | 1,889,700 |
| 2024-07-30 | $4.23 | $4.52 | $4.18 | $4.52 | $4.52 | 1,920,130 |
| 2024-07-29 | $4.40 | $4.43 | $4.24 | $4.30 | $4.30 | 1,069,030 |
| 2024-07-26 | $4.19 | $4.51 | $4.19 | $4.43 | $4.43 | 873,030 |
| 2024-07-25 | $4.60 | $4.60 | $4.34 | $4.38 | $4.38 | 1,560,930 |
| 2024-07-24 | $4.56 | $4.65 | $4.50 | $4.57 | $4.57 | 967,900 |
| 2024-07-23 | $4.52 | $4.73 | $4.45 | $4.61 | $4.61 | 1,958,700 |
| 2024-07-22 | $4.58 | $4.58 | $4.41 | $4.50 | $4.50 | 1,122,030 |
| 2024-07-19 | $4.37 | $4.47 | $4.28 | $4.47 | $4.47 | 1,600,730 |
| 2024-07-18 | $4.29 | $4.36 | $4.16 | $4.26 | $4.26 | 885,700 |
| 2024-07-17 | $4.32 | $4.40 | $4.22 | $4.34 | $4.34 | 1,172,510 |
| 2024-07-16 | $4.05 | $4.27 | $4.05 | $4.27 | $4.27 | 977,400 |
| 2024-07-15 | $4.12 | $4.19 | $3.99 | $4.07 | $4.07 | 701,610 |
| 2024-07-12 | $4.12 | $4.26 | $4.06 | $4.19 | $4.19 | 762,200 |
| 2024-07-11 | $4.00 | $4.16 | $4.00 | $4.10 | $4.10 | 715,400 |
| 2024-07-10 | $4.21 | $4.23 | $3.99 | $4.02 | $4.02 | 1,169,200 |
| 2024-07-09 | $4.20 | $4.26 | $4.06 | $4.18 | $4.18 | 1,396,500 |
| 2024-07-08 | $4.08 | $4.20 | $3.99 | $4.20 | $4.20 | 2,098,900 |
| 2024-07-05 | $3.67 | $4.00 | $3.67 | $4.00 | $4.00 | 729,100 |
| 2024-07-04 | $4.17 | $4.17 | $3.78 | $3.81 | $3.81 | 1,565,300 |
| 2024-07-03 | $3.74 | $3.97 | $3.72 | $3.97 | $3.97 | 738,130 |
| 2024-07-02 | $3.80 | $3.80 | $3.73 | $3.78 | $3.78 | 497,200 |
| 2024-07-01 | $3.78 | $3.85 | $3.68 | $3.74 | $3.74 | 939,600 |
| 2024-06-28 | $3.77 | $3.87 | $3.73 | $3.84 | $3.84 | 757,500 |
| 2024-06-27 | $3.84 | $3.93 | $3.78 | $3.79 | $3.79 | 832,100 |
| 2024-06-26 | $3.85 | $3.94 | $3.68 | $3.86 | $3.86 | 1,296,300 |
| 2024-06-25 | $4.07 | $4.08 | $3.87 | $3.87 | $3.87 | 920,600 |
| 2024-06-24 | $4.31 | $4.31 | $3.91 | $4.07 | $4.07 | 2,685,220 |
| 2024-06-21 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 1,010,600 |
| 2024-06-20 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 594,500 |
| 2024-06-19 | $3.55 | $3.72 | $3.55 | $3.72 | $3.72 | 2,072,140 |
| 2024-06-18 | $3.61 | $3.65 | $3.56 | $3.60 | $3.60 | 509,250 |
| 2024-06-17 | $3.64 | $3.72 | $3.56 | $3.63 | $3.63 | 1,176,800 |
| 2024-06-14 | $3.46 | $3.64 | $3.46 | $3.64 | $3.64 | 1,705,450 |
| 2024-06-13 | $3.65 | $3.68 | $3.48 | $3.54 | $3.54 | 2,188,300 |
| 2024-06-12 | $3.66 | $3.78 | $3.55 | $3.66 | $3.66 | 1,883,800 |
| 2024-06-11 | $3.91 | $3.93 | $3.61 | $3.61 | $3.61 | 1,668,020 |
| 2024-06-07 | $3.80 | $3.97 | $3.80 | $3.80 | $3.80 | 1,759,300 |
| 2024-06-06 | $4.03 | $4.09 | $4.00 | $4.00 | $4.00 | 414,100 |
| 2024-06-05 | $4.20 | $4.33 | $4.20 | $4.21 | $4.21 | 855,840 |
| 2024-06-04 | $4.45 | $4.46 | $4.42 | $4.42 | $4.42 | 326,500 |
| 2024-06-03 | $4.82 | $4.85 | $4.65 | $4.65 | $4.65 | 607,900 |
| 2024-05-31 | $4.81 | $4.89 | $4.71 | $4.89 | $4.89 | 250,300 |
| 2024-05-30 | $4.79 | $4.89 | $4.66 | $4.81 | $4.81 | 431,400 |
| 2024-05-29 | $4.93 | $4.95 | $4.68 | $4.85 | $4.85 | 505,000 |
| 2024-05-28 | $4.91 | $5.06 | $4.82 | $4.93 | $4.93 | 384,400 |
| 2024-05-27 | $4.92 | $4.99 | $4.70 | $4.91 | $4.91 | 913,600 |
| 2024-05-24 | $4.58 | $4.82 | $4.58 | $4.82 | $4.82 | 485,300 |
| 2024-05-23 | $4.59 | $4.65 | $4.48 | $4.63 | $4.63 | 468,700 |
| 2024-05-22 | $4.42 | $4.64 | $4.42 | $4.58 | $4.58 | 729,300 |
| 2024-05-21 | $4.63 | $4.63 | $4.34 | $4.47 | $4.47 | 637,400 |
| 2024-05-20 | $4.83 | $4.83 | $4.56 | $4.56 | $4.56 | 651,470 |
| 2024-05-17 | $4.78 | $4.82 | $4.63 | $4.71 | $4.71 | 804,200 |
| 2024-05-16 | $4.53 | $4.71 | $4.36 | $4.71 | $4.71 | 956,300 |
| 2024-05-15 | $4.69 | $4.76 | $4.44 | $4.49 | $4.49 | 843,500 |
| 2024-05-14 | $4.89 | $4.93 | $4.56 | $4.67 | $4.67 | 1,924,100 |
| 2024-05-13 | $4.55 | $4.70 | $4.55 | $4.70 | $4.70 | 1,006,750 |
| 2024-05-10 | $4.06 | $4.48 | $4.06 | $4.48 | $4.48 | 2,702,920 |
| 2024-05-09 | $4.23 | $4.31 | $4.02 | $4.27 | $4.27 | 1,698,780 |
| 2024-05-08 | $3.95 | $4.10 | $3.89 | $4.10 | $4.10 | 1,121,950 |
| 2024-05-07 | $3.85 | $3.98 | $3.75 | $3.90 | $3.90 | 1,382,840 |
| 2024-05-06 | $3.91 | $3.99 | $3.67 | $3.85 | $3.85 | 2,829,420 |
| 2024-04-29 | $3.78 | $3.94 | $3.59 | $3.80 | $3.80 | 3,753,020 |
| 2024-04-26 | $3.94 | $3.94 | $3.63 | $3.78 | $3.78 | 3,288,820 |
| 2024-04-25 | $3.64 | $3.82 | $3.64 | $3.82 | $3.82 | 1,882,230 |
| 2024-04-24 | $3.36 | $3.64 | $3.36 | $3.64 | $3.64 | 3,513,220 |
| 2024-04-23 | $3.47 | $3.53 | $3.47 | $3.47 | $3.47 | 2,957,400 |
| 2024-04-22 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 51,700 |
| 2024-04-19 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,311,900 |
| 2024-04-18 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 152,000 |
| 2024-04-17 | $4.25 | $4.28 | $4.25 | $4.25 | $4.25 | 508,800 |
| 2024-04-16 | $4.60 | $4.60 | $4.47 | $4.47 | $4.47 | 248,700 |
| 2024-04-15 | $4.70 | $4.87 | $4.70 | $4.70 | $4.70 | 2,264,000 |
| 2024-04-12 | $4.93 | $5.00 | $4.90 | $4.95 | $4.95 | 943,700 |
| 2024-04-11 | $4.92 | $5.07 | $4.87 | $4.98 | $4.98 | 1,372,200 |
| 2024-04-10 | $4.98 | $5.08 | $4.94 | $4.97 | $4.97 | 872,700 |
| 2024-04-09 | $4.92 | $5.07 | $4.84 | $5.01 | $5.01 | 1,008,900 |
| 2024-04-08 | $5.16 | $5.19 | $4.90 | $4.93 | $4.93 | 1,442,000 |
| 2024-04-03 | $4.94 | $5.17 | $4.93 | $5.16 | $5.16 | 1,785,950 |
| 2024-04-02 | $4.78 | $5.03 | $4.78 | $4.99 | $4.99 | 2,588,050 |
| 2024-04-01 | $4.75 | $4.91 | $4.72 | $4.82 | $4.82 | 1,639,200 |
| 2024-03-29 | $4.64 | $4.80 | $4.61 | $4.75 | $4.75 | 1,774,900 |
| 2024-03-28 | $4.69 | $4.78 | $4.60 | $4.65 | $4.65 | 2,914,600 |
| 2024-03-27 | $4.80 | $4.82 | $4.67 | $4.70 | $4.70 | 2,383,100 |
| 2024-03-26 | $4.90 | $4.99 | $4.80 | $4.85 | $4.85 | 3,166,200 |
| 2024-03-25 | $4.69 | $5.06 | $4.63 | $5.01 | $5.01 | 6,784,290 |
| 2024-03-22 | $4.82 | $4.91 | $4.82 | $4.82 | $4.82 | 5,407,300 |
| 2024-03-21 | $5.34 | $5.35 | $5.07 | $5.07 | $5.07 | 5,000,300 |
| 2024-03-20 | $5.29 | $5.35 | $5.27 | $5.34 | $5.34 | 1,180,770 |
| 2024-03-19 | $5.41 | $5.45 | $5.31 | $5.31 | $5.31 | 1,458,600 |
| 2024-03-18 | $5.32 | $5.45 | $5.31 | $5.43 | $5.43 | 2,214,100 |
| 2024-03-15 | $5.32 | $5.43 | $5.16 | $5.36 | $5.36 | 1,334,700 |
| 2024-03-14 | $5.42 | $5.49 | $5.30 | $5.33 | $5.33 | 1,198,800 |
| 2024-03-13 | $5.48 | $5.57 | $5.40 | $5.45 | $5.45 | 1,654,300 |
| 2024-03-12 | $5.56 | $5.61 | $5.41 | $5.51 | $5.51 | 1,057,880 |
| 2024-03-11 | $5.41 | $5.58 | $5.36 | $5.57 | $5.57 | 964,000 |
| 2024-03-08 | $5.37 | $5.41 | $5.22 | $5.41 | $5.41 | 639,130 |
| 2024-03-07 | $5.25 | $5.51 | $5.25 | $5.32 | $5.32 | 987,250 |
| 2024-03-06 | $5.16 | $5.32 | $5.15 | $5.28 | $5.28 | 582,500 |
| 2024-03-05 | $5.24 | $5.30 | $5.17 | $5.21 | $5.21 | 554,400 |
| 2024-03-04 | $5.36 | $5.42 | $5.13 | $5.24 | $5.24 | 1,075,300 |
| 2024-03-01 | $5.43 | $5.50 | $5.26 | $5.36 | $5.36 | 1,292,300 |
| 2024-02-29 | $5.31 | $5.50 | $5.31 | $5.47 | $5.47 | 1,472,500 |
| 2024-02-28 | $5.93 | $5.96 | $5.59 | $5.59 | $5.59 | 1,406,100 |
| 2024-02-27 | $5.73 | $5.88 | $5.73 | $5.88 | $5.88 | 804,000 |
| 2024-02-26 | $5.78 | $5.95 | $5.75 | $5.80 | $5.80 | 1,155,800 |
| 2024-02-23 | $5.48 | $5.79 | $5.45 | $5.79 | $5.79 | 1,377,780 |
| 2024-02-22 | $5.44 | $5.54 | $5.41 | $5.51 | $5.51 | 622,880 |
| 2024-02-21 | $5.29 | $5.57 | $5.21 | $5.46 | $5.46 | 1,369,200 |
| 2024-02-20 | $5.05 | $5.30 | $4.96 | $5.30 | $5.30 | 1,216,400 |
| 2024-02-19 | $4.89 | $5.05 | $4.89 | $5.05 | $5.05 | 752,400 |
| 2024-02-08 | $4.68 | $4.97 | $4.66 | $4.89 | $4.89 | 996,000 |
| 2024-02-07 | $5.23 | $5.23 | $4.90 | $4.90 | $4.90 | 1,058,300 |
| 2024-02-06 | $5.16 | $5.35 | $5.16 | $5.16 | $5.16 | 2,050,000 |
| 2024-02-05 | $5.71 | $5.71 | $5.43 | $5.43 | $5.43 | 193,800 |
| 2024-02-02 | $5.95 | $6.03 | $5.72 | $5.72 | $5.72 | 884,400 |
| 2024-02-01 | $6.26 | $6.33 | $6.02 | $6.02 | $6.02 | 1,234,800 |
| 2024-01-31 | $6.56 | $6.67 | $6.34 | $6.34 | $6.34 | 1,237,200 |
| 2024-01-30 | $6.93 | $7.03 | $6.66 | $6.67 | $6.67 | 1,981,700 |
| 2024-01-29 | $7.24 | $7.24 | $6.93 | $6.98 | $6.98 | 425,800 |
| 2024-01-26 | $7.24 | $7.36 | $7.14 | $7.25 | $7.25 | 230,250 |
| 2024-01-25 | $7.05 | $7.29 | $7.04 | $7.24 | $7.24 | 416,400 |
| 2024-01-24 | $6.99 | $7.04 | $6.94 | $7.03 | $7.03 | 481,400 |
| 2024-01-23 | $6.95 | $7.11 | $6.93 | $6.97 | $6.97 | 285,600 |
| 2024-01-22 | $7.33 | $7.33 | $7.00 | $7.00 | $7.00 | 627,300 |
| 2024-01-19 | $7.38 | $7.38 | $7.30 | $7.33 | $7.33 | 210,300 |
| 2024-01-18 | $7.24 | $7.40 | $7.11 | $7.32 | $7.32 | 349,800 |
| 2024-01-17 | $7.42 | $7.42 | $7.22 | $7.24 | $7.24 | 298,000 |
| 2024-01-16 | $7.28 | $7.39 | $7.24 | $7.36 | $7.36 | 321,900 |
| 2024-01-15 | $7.20 | $7.42 | $7.20 | $7.33 | $7.33 | 232,900 |
| 2024-01-12 | $7.42 | $7.42 | $7.28 | $7.32 | $7.32 | 255,800 |
| 2024-01-11 | $7.26 | $7.39 | $7.20 | $7.33 | $7.33 | 354,300 |
| 2024-01-10 | $7.43 | $7.43 | $7.19 | $7.28 | $7.28 | 289,900 |
| 2024-01-09 | $7.19 | $7.55 | $7.19 | $7.46 | $7.46 | 380,040 |
| 2024-01-08 | $7.89 | $7.89 | $7.50 | $7.50 | $7.50 | 398,400 |
| 2024-01-05 | $7.95 | $8.04 | $7.73 | $7.82 | $7.82 | 423,400 |
| 2024-01-04 | $8.02 | $8.02 | $7.85 | $7.96 | $7.96 | 544,500 |
| 2024-01-03 | $8.00 | $8.08 | $7.91 | $7.97 | $7.97 | 354,400 |
| 2024-01-02 | $7.96 | $8.14 | $7.90 | $8.06 | $8.06 | 610,300 |
| 2024-01-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-12-29 | $7.86 | $7.89 | $7.81 | $7.88 | $7.88 | 450,000 |
| 2023-12-28 | $7.76 | $7.95 | $7.76 | $7.86 | $7.86 | 408,700 |
| 2023-12-27 | $7.76 | $7.86 | $7.66 | $7.75 | $7.75 | 406,600 |
| 2023-12-26 | $7.89 | $7.89 | $7.69 | $7.69 | $7.69 | 413,400 |
| 2023-12-25 | $8.01 | $8.15 | $7.90 | $7.90 | $7.90 | 304,800 |
| 2023-12-22 | $8.25 | $8.25 | $8.00 | $8.10 | $8.10 | 385,700 |
| 2023-12-21 | $7.82 | $8.29 | $7.82 | $8.18 | $8.18 | 856,300 |
| 2023-12-20 | $8.04 | $8.04 | $7.78 | $7.97 | $7.97 | 677,100 |
| 2023-12-19 | $7.82 | $8.14 | $7.65 | $7.93 | $7.93 | 659,200 |
| 2023-12-18 | $8.30 | $8.31 | $7.95 | $7.95 | $7.95 | 1,686,000 |
| 2023-12-15 | $8.65 | $8.65 | $8.35 | $8.37 | $8.37 | 478,300 |
| 2023-12-14 | $8.60 | $8.67 | $8.53 | $8.54 | $8.54 | 237,350 |
| 2023-12-13 | $8.71 | $8.71 | $8.53 | $8.54 | $8.54 | 720,800 |
| 2023-12-12 | $8.61 | $8.75 | $8.60 | $8.71 | $8.71 | 508,800 |
| 2023-12-11 | $8.44 | $8.77 | $8.41 | $8.67 | $8.67 | 1,085,000 |
| 2023-12-08 | $8.40 | $8.52 | $8.40 | $8.45 | $8.45 | 527,100 |
| 2023-12-07 | $8.42 | $8.46 | $8.40 | $8.43 | $8.43 | 315,400 |
| 2023-12-06 | $8.31 | $8.50 | $8.31 | $8.38 | $8.38 | 446,600 |
| 2023-12-05 | $8.54 | $8.58 | $8.36 | $8.40 | $8.40 | 1,638,800 |
| 2023-12-04 | $8.62 | $8.68 | $8.54 | $8.55 | $8.55 | 634,700 |
| 2023-12-01 | $8.60 | $8.64 | $8.50 | $8.62 | $8.62 | 830,800 |
| 2023-11-30 | $8.64 | $8.67 | $8.48 | $8.55 | $8.55 | 735,500 |
| 2023-11-29 | $8.58 | $8.68 | $8.52 | $8.59 | $8.59 | 453,200 |
| 2023-11-28 | $8.55 | $8.79 | $8.55 | $8.61 | $8.61 | 590,200 |
| 2023-11-27 | $8.56 | $8.76 | $8.44 | $8.70 | $8.70 | 655,400 |
| 2023-11-24 | $8.73 | $8.76 | $8.53 | $8.57 | $8.57 | 664,400 |
| 2023-11-23 | $8.68 | $8.95 | $8.55 | $8.73 | $8.73 | 1,330,100 |
| 2023-11-22 | $8.76 | $8.93 | $8.71 | $8.73 | $8.73 | 721,800 |
| 2023-11-21 | $8.89 | $8.97 | $8.74 | $8.76 | $8.76 | 1,405,000 |
| 2023-11-20 | $9.06 | $9.19 | $8.91 | $8.96 | $8.96 | 1,934,300 |
| 2023-11-17 | $9.03 | $9.25 | $9.01 | $9.15 | $9.15 | 1,592,800 |
| 2023-11-16 | $9.01 | $9.09 | $8.94 | $9.03 | $9.03 | 1,066,800 |
| 2023-11-15 | $9.35 | $9.35 | $8.93 | $9.05 | $9.05 | 1,975,700 |
| 2023-11-14 | $9.08 | $9.16 | $8.85 | $9.09 | $9.09 | 2,021,000 |
| 2023-11-13 | $8.69 | $9.00 | $8.69 | $8.92 | $8.92 | 1,473,900 |
| 2023-11-10 | $8.53 | $8.80 | $8.53 | $8.69 | $8.69 | 1,531,000 |
| 2023-11-09 | $8.80 | $8.92 | $8.57 | $8.61 | $8.61 | 2,986,150 |
| 2023-11-08 | $8.72 | $9.00 | $8.66 | $8.88 | $8.88 | 2,602,160 |
| 2023-11-07 | $8.75 | $9.22 | $8.68 | $8.76 | $8.76 | 4,094,400 |
| 2023-11-06 | $8.79 | $8.99 | $8.51 | $8.88 | $8.88 | 3,379,300 |
| 2023-11-03 | $8.66 | $9.12 | $8.66 | $8.83 | $8.83 | 3,240,050 |
| 2023-11-02 | $8.96 | $9.59 | $8.67 | $8.90 | $8.90 | 6,838,560 |
| 2023-11-01 | $8.74 | $9.20 | $8.43 | $9.13 | $9.13 | 8,084,360 |
| 2023-10-31 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 337,260 |
| 2023-10-30 | $7.95 | $8.34 | $7.93 | $8.34 | $8.34 | 1,486,500 |
| 2023-10-27 | $7.82 | $8.14 | $7.77 | $7.94 | $7.94 | 2,389,500 |
| 2023-10-26 | $7.81 | $8.05 | $7.75 | $7.92 | $7.92 | 3,105,550 |
| 2023-10-25 | $7.40 | $7.75 | $7.40 | $7.75 | $7.75 | 2,408,250 |
| 2023-10-24 | $7.39 | $7.48 | $7.22 | $7.38 | $7.38 | 894,600 |
| 2023-10-23 | $7.32 | $7.47 | $7.26 | $7.26 | $7.26 | 1,335,900 |
| 2023-10-20 | $7.57 | $7.60 | $7.33 | $7.40 | $7.40 | 1,917,700 |
| 2023-10-19 | $7.46 | $7.67 | $7.31 | $7.58 | $7.58 | 3,510,400 |
| 2023-10-18 | $7.89 | $8.30 | $7.67 | $7.69 | $7.69 | 3,808,800 |
| 2023-10-17 | $7.45 | $8.12 | $7.44 | $8.04 | $8.04 | 4,657,650 |
| 2023-10-16 | $7.96 | $8.21 | $7.72 | $7.80 | $7.80 | 3,130,600 |
| 2023-10-13 | $7.47 | $7.91 | $7.47 | $7.91 | $7.91 | 2,531,230 |
| 2023-10-12 | $7.30 | $7.58 | $7.28 | $7.53 | $7.53 | 3,120,300 |
| 2023-10-11 | $7.72 | $7.84 | $7.60 | $7.63 | $7.63 | 2,386,310 |
| 2023-10-10 | $7.77 | $8.06 | $7.70 | $7.76 | $7.76 | 3,734,210 |
| 2023-10-09 | $7.76 | $7.90 | $7.53 | $7.74 | $7.74 | 4,118,130 |
| 2023-09-28 | $7.35 | $7.75 | $7.35 | $7.74 | $7.74 | 5,578,480 |
| 2023-09-27 | $7.00 | $7.44 | $6.97 | $7.44 | $7.44 | 5,888,400 |
| 2023-09-26 | $6.92 | $7.21 | $6.82 | $7.09 | $7.09 | 6,305,700 |
| 2023-09-25 | $7.32 | $7.45 | $7.16 | $7.16 | $7.16 | 4,157,600 |
| 2023-09-22 | $8.10 | $8.29 | $7.53 | $7.54 | $7.54 | 12,871,730 |
| 2023-09-21 | $7.50 | $7.93 | $7.41 | $7.93 | $7.93 | 8,631,100 |
| 2023-09-20 | $7.55 | $7.85 | $7.31 | $7.55 | $7.55 | 10,402,800 |
| 2023-09-19 | $7.14 | $7.48 | $6.98 | $7.48 | $7.48 | 8,842,930 |
| 2023-09-18 | $6.76 | $7.12 | $6.72 | $7.12 | $7.12 | 7,684,730 |
| 2023-09-15 | $6.80 | $6.82 | $6.73 | $6.78 | $6.78 | 1,099,930 |
| 2023-09-14 | $6.81 | $6.87 | $6.76 | $6.81 | $6.81 | 959,900 |
| 2023-09-13 | $6.84 | $6.84 | $6.72 | $6.80 | $6.80 | 1,653,600 |
| 2023-09-12 | $6.87 | $6.99 | $6.81 | $6.84 | $6.84 | 1,443,800 |
| 2023-09-11 | $6.79 | $6.91 | $6.75 | $6.91 | $6.91 | 1,416,250 |
| 2023-09-08 | $6.74 | $6.85 | $6.74 | $6.78 | $6.78 | 1,103,700 |
| 2023-09-07 | $6.81 | $6.85 | $6.74 | $6.79 | $6.79 | 1,332,800 |
| 2023-09-06 | $6.72 | $6.87 | $6.72 | $6.84 | $6.84 | 1,721,850 |
| 2023-09-05 | $7.05 | $7.05 | $6.75 | $6.81 | $6.81 | 4,271,150 |
| 2023-09-04 | $7.00 | $7.09 | $6.96 | $7.00 | $7.00 | 4,058,400 |
| 2023-09-01 | $6.80 | $7.07 | $6.77 | $7.01 | $7.01 | 5,975,350 |
| 2023-08-31 | $6.90 | $7.23 | $6.87 | $6.88 | $6.88 | 9,788,750 |
| 2023-08-30 | $6.54 | $6.89 | $6.54 | $6.89 | $6.89 | 6,254,300 |
| 2023-08-29 | $6.20 | $6.56 | $6.15 | $6.56 | $6.56 | 4,538,300 |
| 2023-08-28 | $6.65 | $6.66 | $6.25 | $6.25 | $6.25 | 2,239,800 |
| 2023-08-25 | $6.35 | $6.50 | $6.25 | $6.34 | $6.34 | 2,112,900 |
| 2023-08-24 | $6.72 | $6.72 | $6.45 | $6.52 | $6.52 | 3,312,800 |
| 2023-08-23 | $6.83 | $6.89 | $6.70 | $6.71 | $6.71 | 2,046,600 |
| 2023-08-22 | $6.82 | $6.95 | $6.67 | $6.90 | $6.90 | 3,839,350 |
| 2023-08-21 | $7.13 | $7.18 | $6.85 | $6.85 | $6.85 | 3,340,030 |
| 2023-08-18 | $7.07 | $7.35 | $7.06 | $7.13 | $7.13 | 4,632,800 |
| 2023-08-17 | $7.18 | $7.24 | $7.00 | $7.10 | $7.10 | 4,202,700 |
| 2023-08-16 | $6.91 | $7.27 | $6.91 | $7.16 | $7.16 | 7,326,500 |
| 2023-08-15 | $6.87 | $7.02 | $6.81 | $6.95 | $6.95 | 3,739,500 |
| 2023-08-14 | $6.82 | $6.89 | $6.64 | $6.87 | $6.87 | 2,452,530 |
| 2023-08-11 | $6.82 | $7.11 | $6.82 | $6.87 | $6.87 | 3,589,230 |
| 2023-08-10 | $6.72 | $6.90 | $6.70 | $6.87 | $6.87 | 3,545,550 |
| 2023-08-09 | $6.74 | $6.84 | $6.61 | $6.74 | $6.74 | 2,624,800 |
| 2023-08-08 | $6.71 | $6.79 | $6.60 | $6.77 | $6.77 | 4,922,050 |
| 2023-08-07 | $6.82 | $6.90 | $6.61 | $6.72 | $6.72 | 7,362,220 |
| 2023-08-04 | $7.17 | $7.17 | $6.82 | $6.86 | $6.86 | 5,525,000 |
| 2023-08-03 | $6.96 | $7.16 | $6.96 | $7.13 | $7.13 | 2,841,430 |
| 2023-08-02 | $6.89 | $7.10 | $6.86 | $7.02 | $7.02 | 3,121,500 |
| 2023-08-01 | $6.88 | $6.94 | $6.86 | $6.91 | $6.91 | 1,916,600 |
| 2023-07-31 | $6.90 | $6.94 | $6.86 | $6.91 | $6.91 | 2,090,800 |
| 2023-07-28 | $6.89 | $6.97 | $6.87 | $6.95 | $6.95 | 2,060,100 |
| 2023-07-27 | $6.93 | $6.95 | $6.86 | $6.91 | $6.91 | 1,943,800 |
| 2023-07-26 | $6.89 | $6.98 | $6.83 | $6.93 | $6.93 | 2,410,910 |
| 2023-07-25 | $6.89 | $7.00 | $6.88 | $6.93 | $6.93 | 2,010,310 |
| 2023-07-24 | $6.97 | $6.97 | $6.75 | $6.92 | $6.92 | 3,600,000 |
| 2023-07-21 | $6.94 | $7.10 | $6.90 | $7.03 | $7.03 | 4,132,600 |
| 2023-07-20 | $6.84 | $6.99 | $6.83 | $6.90 | $6.90 | 2,981,420 |
| 2023-07-19 | $6.86 | $6.93 | $6.78 | $6.89 | $6.89 | 2,885,800 |
| 2023-07-18 | $6.86 | $6.95 | $6.82 | $6.90 | $6.90 | 2,575,200 |
| 2023-07-17 | $6.81 | $6.99 | $6.75 | $6.89 | $6.89 | 4,102,200 |
| 2023-07-14 | $6.70 | $7.02 | $6.70 | $6.90 | $6.90 | 4,810,100 |
| 2023-07-13 | $6.68 | $6.77 | $6.65 | $6.74 | $6.74 | 2,752,800 |
| 2023-07-12 | $6.90 | $6.90 | $6.67 | $6.68 | $6.68 | 4,388,900 |
| 2023-07-11 | $6.88 | $6.93 | $6.82 | $6.91 | $6.91 | 2,514,500 |
| 2023-07-10 | $7.02 | $7.05 | $6.81 | $6.89 | $6.89 | 4,148,700 |
| 2023-07-07 | $7.05 | $7.15 | $6.92 | $7.00 | $7.00 | 4,190,250 |
| 2023-07-06 | $7.15 | $7.25 | $7.00 | $7.06 | $7.06 | 6,220,400 |
| 2023-07-05 | $7.41 | $7.49 | $7.17 | $7.22 | $7.22 | 9,412,500 |
| 2023-07-04 | $6.90 | $7.30 | $6.90 | $7.22 | $7.22 | 8,910,290 |
| 2023-07-03 | $6.80 | $7.06 | $6.75 | $6.96 | $6.96 | 7,554,170 |
| 2023-06-30 | $6.75 | $6.84 | $6.55 | $6.83 | $6.83 | 12,829,180 |
| 2023-06-29 | $6.63 | $7.10 | $6.63 | $6.89 | $6.89 | 17,455,510 |
| 2023-06-28 | $7.05 | $7.08 | $6.68 | $6.76 | $6.76 | 19,555,020 |
| 2023-06-27 | $6.66 | $6.74 | $6.60 | $6.74 | $6.74 | 4,861,540 |
| 2023-06-26 | $6.06 | $6.42 | $6.01 | $6.42 | $6.42 | 3,598,600 |
| 2023-06-21 | $6.05 | $6.19 | $6.05 | $6.11 | $6.11 | 2,583,550 |
| 2023-06-20 | $6.42 | $6.43 | $6.12 | $6.14 | $6.14 | 5,931,440 |
| 2023-06-19 | $6.46 | $6.54 | $6.40 | $6.44 | $6.44 | 2,532,200 |
| 2023-06-16 | $6.39 | $6.51 | $6.36 | $6.43 | $6.43 | 2,371,090 |
| 2023-06-15 | $6.45 | $6.45 | $6.37 | $6.40 | $6.40 | 2,040,080 |
| 2023-06-14 | $6.43 | $6.53 | $6.36 | $6.46 | $6.46 | 1,847,700 |
| 2023-06-13 | $6.31 | $6.48 | $6.28 | $6.41 | $6.41 | 1,791,890 |
| 2023-06-12 | $6.43 | $6.43 | $6.20 | $6.35 | $6.35 | 3,583,780 |
| 2023-06-09 | $6.46 | $6.55 | $6.38 | $6.45 | $6.45 | 2,184,500 |
| 2023-06-08 | $6.50 | $6.56 | $6.42 | $6.49 | $6.49 | 2,930,200 |
| 2023-06-07 | $6.33 | $6.62 | $6.30 | $6.55 | $6.55 | 3,692,510 |
| 2023-06-06 | $6.56 | $6.63 | $6.34 | $6.37 | $6.37 | 3,771,670 |
| 2023-06-05 | $6.30 | $6.59 | $6.29 | $6.59 | $6.59 | 4,044,070 |
| 2023-06-02 | $6.11 | $6.42 | $6.11 | $6.36 | $6.36 | 3,951,200 |
| 2023-06-01 | $6.21 | $6.25 | $6.01 | $6.16 | $6.16 | 3,376,050 |
| 2023-05-31 | $6.06 | $6.37 | $6.05 | $6.21 | $6.21 | 4,894,650 |
| 2023-05-30 | $5.90 | $6.17 | $5.83 | $6.11 | $6.11 | 5,827,340 |
| 2023-05-29 | $6.16 | $6.26 | $5.92 | $5.93 | $5.93 | 9,128,200 |
| 2023-05-26 | $6.30 | $6.35 | $6.12 | $6.23 | $6.23 | 9,240,510 |
| 2023-05-25 | $6.58 | $6.68 | $6.44 | $6.44 | $6.44 | 5,772,100 |
| 2023-05-24 | $6.95 | $7.09 | $6.75 | $6.78 | $6.78 | 11,753,360 |
| 2023-05-23 | $6.61 | $6.99 | $6.58 | $6.99 | $6.99 | 12,669,780 |
| 2023-05-22 | $6.48 | $6.71 | $6.44 | $6.66 | $6.66 | 8,394,940 |
| 2023-05-19 | $6.60 | $6.61 | $6.43 | $6.48 | $6.48 | 7,162,290 |
| 2023-05-18 | $6.60 | $6.83 | $6.58 | $6.65 | $6.65 | 9,217,850 |
| 2023-05-17 | $6.45 | $6.72 | $6.43 | $6.65 | $6.65 | 20,489,380 |
| 2023-05-16 | $6.87 | $6.93 | $6.77 | $6.77 | $6.77 | 18,487,130 |
| 2023-05-15 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 1,953,700 |
| 2023-05-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 490,500 |
| 2023-05-11 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 171,400 |
| 2023-05-10 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 98,000 |
| 2023-05-09 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 96,000 |
| 2023-05-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 97,500 |
| 2023-05-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 24,000 |
| 2023-05-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 247,700 |
| 2023-05-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-05-02 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-04-27 | $10.88 | $11.04 | $10.68 | $10.73 | $10.73 | 4,063,600 |
| 2023-04-26 | $11.08 | $11.27 | $10.86 | $11.01 | $11.01 | 5,087,500 |
| 2023-04-25 | $11.58 | $11.58 | $11.07 | $11.15 | $11.15 | 4,557,800 |
| 2023-04-24 | $11.49 | $11.73 | $11.31 | $11.52 | $11.52 | 4,253,500 |
| 2023-04-21 | $12.25 | $12.33 | $11.55 | $11.56 | $11.56 | 8,474,400 |
| 2023-04-20 | $12.23 | $12.84 | $12.23 | $12.40 | $12.40 | 6,208,010 |
| 2023-04-19 | $12.15 | $12.64 | $12.06 | $12.27 | $12.27 | 5,662,650 |
| 2023-04-18 | $12.40 | $12.40 | $11.91 | $12.19 | $12.19 | 5,170,060 |
| 2023-04-17 | $12.91 | $12.95 | $12.38 | $12.40 | $12.40 | 8,213,200 |
| 2023-04-14 | $12.86 | $13.44 | $12.86 | $13.01 | $13.01 | 9,348,290 |
| 2023-04-13 | $13.13 | $13.24 | $12.80 | $12.85 | $12.85 | 6,052,890 |
| 2023-04-12 | $12.52 | $13.20 | $12.45 | $13.20 | $13.20 | 11,213,330 |
| 2023-04-11 | $12.52 | $12.62 | $12.25 | $12.42 | $12.42 | 5,066,670 |
| 2023-04-10 | $13.05 | $13.10 | $12.50 | $12.60 | $12.60 | 7,171,190 |
| 2023-04-07 | $12.91 | $13.08 | $12.74 | $13.04 | $13.04 | 5,938,660 |
| 2023-04-06 | $13.14 | $13.14 | $12.75 | $12.91 | $12.91 | 7,790,580 |
| 2023-04-05 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-04-04 | $13.13 | $13.47 | $12.93 | $13.14 | $13.14 | 13,657,310 |
| 2023-04-03 | $12.90 | $13.15 | $12.75 | $13.13 | $13.13 | 6,845,900 |
| 2023-03-31 | $12.72 | $12.97 | $12.50 | $12.91 | $12.91 | 6,881,800 |
| 2023-03-30 | $12.95 | $12.98 | $12.52 | $12.55 | $12.55 | 6,733,980 |
| 2023-03-29 | $13.10 | $13.22 | $12.89 | $12.91 | $12.91 | 5,568,480 |
| 2023-03-28 | $13.40 | $13.41 | $13.03 | $13.06 | $13.06 | 7,369,100 |
| 2023-03-27 | $13.27 | $13.43 | $13.13 | $13.39 | $13.39 | 9,426,310 |
| 2023-03-24 | $13.28 | $13.29 | $12.96 | $13.21 | $13.21 | 8,163,100 |
| 2023-03-23 | $13.23 | $13.41 | $13.10 | $13.35 | $13.35 | 9,966,220 |
| 2023-03-22 | $13.15 | $13.29 | $12.91 | $13.28 | $13.28 | 9,364,800 |
| 2023-03-21 | $13.08 | $13.08 | $12.68 | $13.08 | $13.08 | 6,633,600 |
| 2023-03-20 | $13.22 | $13.35 | $12.95 | $12.96 | $12.96 | 8,221,160 |
| 2023-03-17 | $13.13 | $13.32 | $13.00 | $13.19 | $13.19 | 10,425,300 |
| 2023-03-16 | $13.35 | $13.44 | $13.00 | $13.00 | $13.00 | 9,622,000 |
| 2023-03-15 | $13.56 | $13.57 | $13.18 | $13.33 | $13.33 | 10,473,290 |
| 2023-03-14 | $13.42 | $13.74 | $13.04 | $13.57 | $13.57 | 16,147,050 |
| 2023-03-13 | $13.20 | $13.48 | $13.10 | $13.45 | $13.45 | 11,322,590 |
| 2023-03-10 | $13.44 | $13.64 | $13.19 | $13.25 | $13.25 | 12,181,440 |
| 2023-03-09 | $13.77 | $13.92 | $13.38 | $13.52 | $13.52 | 16,045,690 |
| 2023-03-08 | $13.58 | $14.03 | $13.52 | $13.90 | $13.90 | 17,458,090 |
| 2023-03-07 | $13.98 | $14.18 | $13.56 | $13.66 | $13.66 | 20,255,060 |
| 2023-03-06 | $13.52 | $14.55 | $13.52 | $14.22 | $14.22 | 29,394,370 |
| 2023-03-03 | $14.10 | $14.58 | $13.91 | $13.91 | $13.91 | 41,171,680 |
| 2023-03-02 | $15.98 | $16.42 | $15.04 | $15.45 | $15.45 | 56,040,380 |
| 2023-03-01 | $14.52 | $14.93 | $14.06 | $14.93 | $14.93 | 22,101,060 |
| 2023-02-28 | $13.56 | $13.57 | $13.56 | $13.57 | $13.57 | 7,158,220 |
| 2023-02-27 | $11.82 | $12.85 | $11.76 | $12.34 | $12.34 | 11,762,820 |
| 2023-02-24 | $11.83 | $11.94 | $11.77 | $11.86 | $11.86 | 1,899,260 |
| 2023-02-23 | $12.08 | $12.08 | $11.75 | $11.83 | $11.83 | 2,895,800 |
| 2023-02-22 | $11.95 | $12.15 | $11.80 | $12.07 | $12.07 | 2,826,600 |
| 2023-02-21 | $11.95 | $12.29 | $11.92 | $12.04 | $12.04 | 3,917,780 |
| 2023-02-20 | $11.88 | $12.04 | $11.75 | $11.95 | $11.95 | 3,841,100 |
| 2023-02-17 | $12.26 | $12.34 | $11.80 | $11.84 | $11.84 | 5,129,410 |
| 2023-02-16 | $12.57 | $12.78 | $11.99 | $12.17 | $12.17 | 9,313,600 |
| 2023-02-15 | $12.38 | $12.88 | $12.19 | $12.57 | $12.57 | 10,812,220 |
| 2023-02-14 | $12.25 | $12.41 | $12.14 | $12.19 | $12.19 | 3,614,920 |
| 2023-02-13 | $12.29 | $12.31 | $12.11 | $12.21 | $12.21 | 2,687,820 |
| 2023-02-10 | $12.39 | $12.48 | $12.17 | $12.22 | $12.22 | 3,059,230 |
| 2023-02-09 | $12.16 | $12.36 | $12.07 | $12.33 | $12.33 | 4,274,700 |
| 2023-02-08 | $12.39 | $12.41 | $12.16 | $12.21 | $12.21 | 3,704,560 |
| 2023-02-07 | $12.22 | $12.40 | $12.00 | $12.33 | $12.33 | 4,485,300 |
| 2023-02-06 | $12.00 | $12.25 | $11.97 | $12.22 | $12.22 | 3,484,430 |
| 2023-02-03 | $11.97 | $12.13 | $11.86 | $12.07 | $12.07 | 3,595,830 |
| 2023-02-02 | $11.99 | $11.99 | $11.85 | $11.98 | $11.98 | 3,061,650 |
| 2023-02-01 | $11.83 | $11.93 | $11.63 | $11.93 | $11.93 | 4,002,170 |
| 2023-01-31 | $11.69 | $11.73 | $11.13 | $11.73 | $11.73 | 3,940,950 |
| 2023-01-30 | $11.51 | $11.78 | $11.47 | $11.77 | $11.77 | 4,203,110 |
| 2023-01-20 | $11.34 | $11.63 | $11.33 | $11.53 | $11.53 | 4,502,960 |
| 2023-01-19 | $11.20 | $11.47 | $11.12 | $11.33 | $11.33 | 2,849,860 |
| 2023-01-18 | $11.10 | $11.28 | $11.06 | $11.26 | $11.26 | 2,552,460 |
| 2023-01-17 | $11.26 | $11.26 | $10.99 | $11.05 | $11.05 | 2,719,610 |
| 2023-01-16 | $11.15 | $11.24 | $11.11 | $11.20 | $11.20 | 3,124,400 |
| 2023-01-13 | $11.28 | $11.29 | $11.02 | $11.12 | $11.12 | 2,652,500 |
| 2023-01-12 | $11.21 | $11.38 | $11.16 | $11.30 | $11.30 | 1,921,500 |
| 2023-01-11 | $11.18 | $11.35 | $11.15 | $11.20 | $11.20 | 1,852,500 |
| 2023-01-10 | $11.49 | $11.49 | $11.17 | $11.26 | $11.26 | 1,957,400 |
| 2023-01-09 | $11.42 | $11.59 | $11.33 | $11.44 | $11.44 | 2,025,100 |
| 2023-01-06 | $11.56 | $11.65 | $11.42 | $11.46 | $11.46 | 2,623,300 |
| 2023-01-05 | $11.67 | $11.73 | $11.49 | $11.56 | $11.56 | 2,665,400 |
| 2023-01-04 | $11.60 | $11.82 | $11.40 | $11.67 | $11.67 | 4,388,000 |
| 2023-01-03 | $11.09 | $11.55 | $11.04 | $11.51 | $11.51 | 4,570,400 |
| 2023-01-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-12-30 | $10.94 | $11.23 | $10.94 | $11.10 | $11.10 | 2,279,600 |
| 2022-12-29 | $10.98 | $11.14 | $10.92 | $10.94 | $10.94 | 2,039,100 |
| 2022-12-28 | $11.23 | $11.24 | $10.98 | $11.07 | $11.07 | 2,523,900 |
| 2022-12-27 | $11.42 | $11.50 | $11.11 | $11.31 | $11.31 | 2,586,700 |
| 2022-12-26 | $11.48 | $11.53 | $11.28 | $11.47 | $11.47 | 2,914,600 |
| 2022-12-23 | $10.99 | $11.52 | $10.94 | $11.49 | $11.49 | 5,559,840 |
| 2022-12-22 | $11.75 | $11.84 | $10.90 | $11.08 | $11.08 | 6,262,490 |
| 2022-12-21 | $12.22 | $12.26 | $11.77 | $11.81 | $11.81 | 4,672,430 |
| 2022-12-20 | $12.28 | $12.69 | $12.22 | $12.39 | $12.39 | 4,798,110 |
| 2022-12-19 | $12.26 | $12.45 | $11.92 | $12.27 | $12.27 | 3,916,600 |
| 2022-12-16 | $12.50 | $12.55 | $12.14 | $12.16 | $12.16 | 5,023,900 |
| 2022-12-15 | $12.46 | $12.99 | $12.22 | $12.68 | $12.68 | 5,671,000 |
| 2022-12-14 | $12.48 | $12.68 | $12.35 | $12.46 | $12.46 | 4,742,710 |
| 2022-12-13 | $12.62 | $12.79 | $12.35 | $12.46 | $12.46 | 5,322,570 |
| 2022-12-12 | $12.66 | $12.80 | $12.51 | $12.70 | $12.70 | 5,655,360 |
| 2022-12-09 | $12.93 | $13.00 | $12.50 | $12.54 | $12.54 | 5,778,590 |
| 2022-12-08 | $13.18 | $13.18 | $12.76 | $12.90 | $12.90 | 5,726,470 |
| 2022-12-07 | $13.22 | $13.30 | $12.93 | $13.13 | $13.13 | 7,128,300 |
| 2022-12-06 | $13.36 | $13.38 | $13.02 | $13.22 | $13.22 | 9,378,800 |
| 2022-12-05 | $13.41 | $13.85 | $13.08 | $13.41 | $13.41 | 16,293,940 |
| 2022-12-01 | $11.97 | $13.06 | $11.86 | $13.06 | $13.06 | 19,035,550 |
| 2022-11-30 | $12.10 | $12.10 | $11.70 | $11.87 | $11.87 | 7,930,660 |
| 2022-11-29 | $12.31 | $12.32 | $11.80 | $12.10 | $12.10 | 10,641,830 |
| 2022-11-28 | $12.25 | $12.43 | $11.89 | $12.36 | $12.36 | 9,274,170 |
| 2022-11-25 | $12.80 | $13.35 | $12.41 | $12.85 | $12.85 | 16,567,390 |
| 2022-11-24 | $13.00 | $13.15 | $12.50 | $12.67 | $12.67 | 13,195,750 |
| 2022-11-23 | $12.88 | $13.86 | $12.60 | $13.27 | $13.27 | 27,003,430 |
| 2022-11-22 | $12.08 | $13.35 | $12.01 | $13.35 | $13.35 | 20,625,000 |
| 2022-11-21 | $12.18 | $12.25 | $11.95 | $12.14 | $12.14 | 3,274,560 |
| 2022-11-18 | $12.52 | $12.62 | $12.20 | $12.25 | $12.25 | 4,832,800 |
| 2022-11-17 | $12.55 | $12.60 | $12.27 | $12.52 | $12.52 | 4,180,320 |
| 2022-11-16 | $12.40 | $12.75 | $12.38 | $12.52 | $12.52 | 5,743,080 |
| 2022-11-15 | $12.20 | $12.52 | $12.11 | $12.42 | $12.42 | 5,288,290 |
| 2022-11-14 | $12.38 | $12.49 | $12.20 | $12.33 | $12.33 | 5,009,400 |
| 2022-11-11 | $12.25 | $13.09 | $12.11 | $12.51 | $12.51 | 11,937,330 |
| 2022-11-10 | $12.26 | $12.38 | $12.05 | $12.15 | $12.15 | 4,850,500 |
| 2022-11-09 | $12.58 | $12.63 | $12.15 | $12.20 | $12.20 | 6,558,190 |
| 2022-11-08 | $12.15 | $12.53 | $12.00 | $12.53 | $12.53 | 10,321,950 |
| 2022-11-07 | $11.57 | $12.68 | $11.48 | $12.23 | $12.23 | 10,266,650 |
| 2022-11-04 | $11.59 | $11.66 | $11.42 | $11.62 | $11.62 | 4,387,410 |
| 2022-11-03 | $11.64 | $11.75 | $11.38 | $11.56 | $11.56 | 5,198,120 |
| 2022-11-02 | $11.52 | $11.98 | $11.35 | $11.83 | $11.83 | 7,740,490 |
| 2022-11-01 | $11.45 | $11.54 | $11.10 | $11.42 | $11.42 | 4,589,520 |
| 2022-10-31 | $11.09 | $11.70 | $11.01 | $11.47 | $11.47 | 7,013,410 |
| 2022-10-28 | $11.68 | $12.26 | $11.11 | $11.26 | $11.26 | 7,722,470 |
| 2022-10-27 | $11.80 | $12.00 | $11.52 | $11.60 | $11.60 | 7,800,880 |
| 2022-10-26 | $11.60 | $12.09 | $11.29 | $11.83 | $11.83 | 10,134,370 |
| 2022-10-25 | $12.04 | $12.85 | $12.00 | $12.27 | $12.27 | 12,557,390 |
| 2022-10-24 | $12.07 | $12.65 | $11.89 | $11.89 | $11.89 | 11,169,460 |
| 2022-10-21 | $12.50 | $12.68 | $11.61 | $11.82 | $11.82 | 16,283,820 |
| 2022-10-20 | $14.35 | $14.38 | $12.66 | $12.70 | $12.70 | 24,025,090 |
| 2022-10-19 | $11.88 | $13.07 | $11.82 | $13.07 | $13.07 | 5,342,660 |
| 2022-10-18 | $12.12 | $12.15 | $10.88 | $11.88 | $11.88 | 6,090,900 |
| 2022-10-17 | $11.67 | $12.38 | $11.56 | $12.09 | $12.09 | 9,775,820 |
| 2022-10-14 | $11.55 | $11.89 | $11.51 | $11.67 | $11.67 | 10,487,680 |
| 2022-10-13 | $11.90 | $12.20 | $11.50 | $11.52 | $11.52 | 14,765,880 |
| 2022-10-12 | $10.31 | $11.13 | $10.16 | $11.13 | $11.13 | 3,803,200 |
| 2022-10-11 | $10.33 | $10.37 | $9.93 | $10.12 | $10.12 | 1,185,880 |
| 2022-10-10 | $10.63 | $10.73 | $10.13 | $10.20 | $10.20 | 1,492,560 |
| 2022-09-30 | $10.55 | $10.75 | $10.41 | $10.60 | $10.60 | 1,550,210 |
| 2022-09-29 | $10.60 | $10.84 | $10.37 | $10.55 | $10.55 | 2,203,100 |
| 2022-09-28 | $10.57 | $10.63 | $10.36 | $10.45 | $10.45 | 1,440,390 |
| 2022-09-27 | $10.37 | $10.70 | $10.32 | $10.57 | $10.57 | 1,214,070 |
| 2022-09-26 | $10.08 | $10.41 | $9.91 | $10.38 | $10.38 | 2,824,300 |
| 2022-09-23 | $10.39 | $10.51 | $10.04 | $10.08 | $10.08 | 1,621,200 |
| 2022-09-22 | $10.38 | $10.74 | $10.30 | $10.41 | $10.41 | 1,371,700 |
| 2022-09-21 | $10.58 | $10.74 | $10.42 | $10.69 | $10.69 | 1,738,300 |
| 2022-09-20 | $10.52 | $10.67 | $10.38 | $10.58 | $10.58 | 1,121,600 |
| 2022-09-19 | $10.61 | $10.61 | $10.16 | $10.38 | $10.38 | 1,491,000 |
| 2022-09-16 | $10.97 | $10.97 | $10.52 | $10.52 | $10.52 | 1,789,930 |
| 2022-09-15 | $11.30 | $11.36 | $10.83 | $10.88 | $10.88 | 2,331,210 |
| 2022-09-14 | $11.12 | $11.39 | $11.02 | $11.23 | $11.23 | 2,995,100 |
| 2022-09-13 | $10.99 | $11.71 | $10.91 | $11.29 | $11.29 | 5,385,940 |
| 2022-09-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-09-09 | $10.97 | $11.01 | $10.66 | $10.90 | $10.90 | 1,869,300 |
| 2022-09-08 | $11.18 | $11.22 | $10.90 | $10.93 | $10.93 | 1,847,800 |
| 2022-09-07 | $11.31 | $11.34 | $11.00 | $11.10 | $11.10 | 1,879,270 |
| 2022-09-06 | $11.24 | $11.44 | $11.17 | $11.24 | $11.24 | 1,964,800 |
| 2022-09-05 | $11.55 | $11.70 | $11.15 | $11.23 | $11.23 | 2,788,060 |
| 2022-09-02 | $10.93 | $11.79 | $10.87 | $11.54 | $11.54 | 3,672,780 |
| 2022-09-01 | $11.15 | $11.49 | $10.92 | $10.99 | $10.99 | 2,251,600 |
| 2022-08-31 | $11.46 | $11.75 | $11.07 | $11.13 | $11.13 | 3,105,600 |
| 2022-08-30 | $11.28 | $11.79 | $11.26 | $11.42 | $11.42 | 1,666,500 |
| 2022-08-29 | $11.19 | $11.39 | $11.05 | $11.34 | $11.34 | 1,155,550 |
| 2022-08-26 | $11.50 | $11.70 | $11.10 | $11.32 | $11.32 | 1,497,680 |
| 2022-08-25 | $11.62 | $11.76 | $11.29 | $11.45 | $11.45 | 2,104,280 |
| 2022-08-24 | $12.03 | $12.03 | $11.60 | $11.67 | $11.67 | 2,269,150 |
| 2022-08-23 | $12.10 | $12.17 | $11.83 | $12.00 | $12.00 | 2,360,900 |
| 2022-08-22 | $11.78 | $12.13 | $11.56 | $12.10 | $12.10 | 2,386,590 |
| 2022-08-19 | $12.03 | $12.20 | $11.90 | $11.91 | $11.91 | 2,998,130 |
| 2022-08-18 | $11.89 | $12.19 | $11.85 | $12.02 | $12.02 | 3,259,640 |
| 2022-08-17 | $11.90 | $11.99 | $11.73 | $11.99 | $11.99 | 2,536,020 |
| 2022-08-16 | $11.79 | $12.20 | $11.71 | $11.84 | $11.84 | 3,303,400 |
| 2022-08-15 | $11.92 | $11.94 | $11.66 | $11.79 | $11.79 | 2,622,310 |
| 2022-08-12 | $11.95 | $12.04 | $11.77 | $11.80 | $11.80 | 2,476,210 |
| 2022-08-11 | $12.16 | $12.20 | $11.84 | $11.95 | $11.95 | 4,039,860 |
| 2022-08-10 | $12.10 | $12.28 | $11.93 | $12.05 | $12.05 | 4,464,480 |
| 2022-08-09 | $12.26 | $12.30 | $11.84 | $12.08 | $12.08 | 9,654,110 |
| 2022-08-08 | $11.00 | $12.00 | $10.91 | $12.00 | $12.00 | 7,026,580 |
| 2022-08-05 | $10.75 | $10.95 | $10.63 | $10.91 | $10.91 | 2,716,300 |
| 2022-08-04 | $10.37 | $10.70 | $10.32 | $10.68 | $10.68 | 3,260,500 |
| 2022-08-03 | $10.01 | $10.74 | $10.01 | $10.31 | $10.31 | 4,957,350 |
| 2022-08-02 | $10.88 | $11.19 | $10.13 | $10.27 | $10.27 | 7,284,560 |
| 2022-08-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-07-28 | $11.23 | $11.48 | $11.12 | $11.26 | $11.26 | 4,751,720 |
| 2022-07-27 | $11.20 | $11.38 | $11.12 | $11.18 | $11.18 | 1,843,330 |
| 2022-07-26 | $11.27 | $11.34 | $11.11 | $11.29 | $11.29 | 1,777,600 |
| 2022-07-25 | $11.28 | $11.31 | $11.10 | $11.23 | $11.23 | 2,020,100 |
| 2022-07-22 | $11.17 | $11.32 | $11.07 | $11.30 | $11.30 | 2,243,230 |
| 2022-07-21 | $11.49 | $11.49 | $11.17 | $11.18 | $11.18 | 2,632,500 |
| 2022-07-20 | $11.30 | $11.50 | $11.26 | $11.39 | $11.39 | 2,702,750 |
| 2022-07-19 | $11.49 | $11.49 | $11.19 | $11.33 | $11.33 | 3,961,000 |
| 2022-07-18 | $10.97 | $11.34 | $10.97 | $11.25 | $11.25 | 2,733,740 |
| 2022-07-15 | $11.13 | $11.30 | $11.06 | $11.08 | $11.08 | 3,366,350 |
| 2022-07-14 | $11.18 | $11.56 | $11.06 | $11.29 | $11.29 | 4,648,460 |
| 2022-07-13 | $11.20 | $11.28 | $10.93 | $11.19 | $11.19 | 2,407,320 |
| 2022-07-12 | $11.33 | $11.33 | $10.98 | $11.02 | $11.02 | 1,856,950 |
| 2022-07-11 | $11.23 | $11.33 | $11.11 | $11.32 | $11.32 | 1,509,500 |
| 2022-07-08 | $11.13 | $11.40 | $11.13 | $11.26 | $11.26 | 2,627,920 |
| 2022-07-07 | $11.23 | $11.25 | $11.06 | $11.13 | $11.13 | 1,569,930 |
| 2022-07-06 | $11.22 | $11.34 | $11.00 | $11.12 | $11.12 | 2,563,560 |
| 2022-07-05 | $11.06 | $11.34 | $11.06 | $11.28 | $11.28 | 2,440,600 |
| 2022-07-04 | $11.06 | $11.27 | $11.03 | $11.18 | $11.18 | 1,281,060 |
| 2022-07-01 | $11.11 | $11.34 | $11.08 | $11.12 | $11.12 | 2,264,190 |
| 2022-06-30 | $11.07 | $11.48 | $11.05 | $11.11 | $11.11 | 3,545,190 |
| 2022-06-29 | $11.16 | $11.67 | $11.06 | $11.06 | $11.06 | 3,635,200 |
| 2022-06-28 | $11.07 | $11.23 | $10.88 | $11.18 | $11.18 | 2,303,380 |
| 2022-06-27 | $11.12 | $11.14 | $10.92 | $11.05 | $11.05 | 1,527,820 |
| 2022-06-24 | $11.14 | $11.14 | $10.95 | $11.04 | $11.04 | 1,838,300 |
| 2022-06-23 | $10.72 | $11.05 | $10.72 | $11.04 | $11.04 | 1,857,500 |
| 2022-06-22 | $11.06 | $11.06 | $10.72 | $10.73 | $10.73 | 1,461,790 |
| 2022-06-21 | $11.09 | $11.13 | $10.79 | $10.98 | $10.98 | 1,779,410 |
| 2022-06-20 | $11.13 | $11.14 | $10.90 | $11.07 | $11.07 | 1,731,000 |
| 2022-06-17 | $11.01 | $11.20 | $10.84 | $11.06 | $11.06 | 1,939,040 |
| 2022-06-16 | $11.03 | $11.29 | $10.98 | $11.16 | $11.16 | 1,616,260 |
| 2022-06-15 | $10.71 | $11.13 | $10.71 | $11.00 | $11.00 | 2,493,100 |
| 2022-06-14 | $10.89 | $10.89 | $10.44 | $10.88 | $10.88 | 2,357,580 |
| 2022-06-13 | $10.95 | $11.29 | $10.83 | $10.93 | $10.93 | 2,020,800 |
| 2022-06-10 | $10.81 | $11.06 | $10.71 | $10.96 | $10.96 | 2,095,790 |
| 2022-06-09 | $11.29 | $11.33 | $10.77 | $10.85 | $10.85 | 2,430,790 |
| 2022-06-08 | $11.44 | $11.54 | $11.06 | $11.21 | $11.21 | 2,360,310 |
| 2022-06-07 | $11.60 | $11.79 | $11.32 | $11.46 | $11.46 | 3,365,400 |
| 2022-06-06 | $11.65 | $11.99 | $11.65 | $11.71 | $11.71 | 4,099,860 |
| 2022-06-02 | $11.22 | $12.19 | $11.19 | $11.74 | $11.74 | 6,391,250 |
| 2022-06-01 | $11.07 | $11.27 | $10.99 | $11.13 | $11.13 | 2,717,390 |
| 2022-05-31 | $10.81 | $11.16 | $10.70 | $11.07 | $11.07 | 3,338,010 |
| 2022-05-30 | $10.75 | $10.89 | $10.51 | $10.81 | $10.81 | 2,791,190 |
| 2022-05-27 | $10.44 | $11.08 | $10.40 | $10.66 | $10.66 | 3,827,200 |
| 2022-05-26 | $10.23 | $10.78 | $10.10 | $10.50 | $10.50 | 2,959,740 |
| 2022-05-25 | $10.15 | $10.34 | $9.97 | $10.22 | $10.22 | 1,101,000 |
| 2022-05-24 | $10.62 | $10.62 | $10.04 | $10.05 | $10.05 | 2,981,700 |
| 2022-05-23 | $10.22 | $10.67 | $10.22 | $10.64 | $10.64 | 2,410,360 |
| 2022-05-20 | $10.14 | $10.22 | $10.01 | $10.20 | $10.20 | 1,603,700 |
| 2022-05-19 | $9.90 | $10.24 | $9.80 | $10.14 | $10.14 | 1,773,000 |
| 2022-05-18 | $9.89 | $10.20 | $9.80 | $10.10 | $10.10 | 1,706,100 |
| 2022-05-17 | $9.99 | $10.00 | $9.63 | $9.89 | $9.89 | 1,535,900 |
| 2022-05-16 | $9.97 | $10.03 | $9.75 | $9.94 | $9.94 | 1,529,300 |
| 2022-05-13 | $9.86 | $9.95 | $9.78 | $9.93 | $9.93 | 1,168,720 |
| 2022-05-12 | $9.66 | $9.86 | $9.54 | $9.84 | $9.84 | 1,945,950 |
| 2022-05-11 | $9.79 | $9.96 | $9.62 | $9.63 | $9.63 | 2,069,520 |
| 2022-05-10 | $9.49 | $9.79 | $9.47 | $9.78 | $9.78 | 1,759,700 |
| 2022-05-09 | $9.56 | $9.81 | $9.39 | $9.62 | $9.62 | 2,078,260 |
| 2022-05-06 | $9.10 | $9.61 | $9.08 | $9.57 | $9.57 | 3,690,120 |
| 2022-05-05 | $9.32 | $9.49 | $9.01 | $9.34 | $9.34 | 2,305,690 |
| 2022-05-04 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2022-05-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2022-04-29 | $9.08 | $9.58 | $8.80 | $9.32 | $9.32 | 5,462,400 |
| 2022-04-28 | $8.80 | $9.63 | $8.66 | $9.08 | $9.08 | 5,657,910 |
| 2022-04-27 | $8.35 | $8.83 | $8.19 | $8.77 | $8.77 | 3,513,760 |
| 2022-04-26 | $9.00 | $9.03 | $8.48 | $8.52 | $8.52 | 4,731,870 |
| 2022-04-25 | $9.86 | $9.89 | $9.00 | $9.00 | $9.00 | 4,343,470 |
| 2022-04-22 | $10.15 | $10.28 | $9.88 | $10.00 | $10.00 | 3,644,600 |
| 2022-04-21 | $11.20 | $11.20 | $10.20 | $10.25 | $10.25 | 4,255,680 |
| 2022-04-20 | $11.19 | $11.29 | $10.94 | $11.00 | $11.00 | 2,729,000 |
| 2022-04-19 | $11.15 | $11.32 | $10.99 | $11.07 | $11.07 | 2,748,400 |
| 2022-04-18 | $11.48 | $11.55 | $11.08 | $11.24 | $11.24 | 2,230,500 |
| 2022-04-15 | $11.33 | $11.60 | $11.12 | $11.52 | $11.52 | 3,307,680 |
| 2022-04-14 | $11.42 | $11.57 | $11.35 | $11.37 | $11.37 | 2,444,670 |
| 2022-04-13 | $11.50 | $11.65 | $11.26 | $11.42 | $11.42 | 3,599,370 |
| 2022-04-12 | $10.92 | $11.52 | $10.90 | $11.44 | $11.44 | 4,672,400 |
| 2022-04-11 | $11.35 | $11.37 | $10.95 | $10.97 | $10.97 | 4,323,220 |
| 2022-04-08 | $11.71 | $11.83 | $11.31 | $11.32 | $11.32 | 6,084,770 |
| 2022-04-07 | $12.21 | $12.34 | $11.70 | $11.71 | $11.71 | 6,089,630 |
| 2022-04-06 | $12.05 | $12.49 | $12.01 | $12.29 | $12.29 | 4,038,020 |
| 2022-04-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-04-04 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-04-01 | $12.38 | $12.45 | $12.12 | $12.22 | $12.22 | 4,298,900 |
| 2022-03-31 | $12.57 | $12.83 | $12.38 | $12.39 | $12.39 | 5,510,360 |
| 2022-03-30 | $12.62 | $12.69 | $12.30 | $12.63 | $12.63 | 6,304,670 |
| 2022-03-29 | $12.33 | $12.87 | $12.15 | $12.62 | $12.62 | 8,481,910 |
| 2022-03-28 | $12.30 | $12.49 | $11.88 | $12.41 | $12.41 | 7,405,190 |
| 2022-03-25 | $13.05 | $13.08 | $12.50 | $12.54 | $12.54 | 12,338,970 |
| 2022-03-24 | $13.80 | $13.80 | $13.18 | $13.32 | $13.32 | 13,318,530 |
| 2022-03-23 | $13.11 | $14.52 | $13.11 | $14.15 | $14.15 | 20,191,620 |
| 2022-03-22 | $13.86 | $13.86 | $13.26 | $13.39 | $13.39 | 12,576,180 |
| 2022-03-21 | $13.80 | $14.24 | $13.55 | $13.92 | $13.92 | 15,983,420 |
| 2022-03-18 | $13.83 | $14.39 | $13.24 | $13.88 | $13.88 | 22,007,860 |
| 2022-03-17 | $15.30 | $15.94 | $14.00 | $14.00 | $14.00 | 36,579,090 |
| 2022-03-16 | $13.70 | $15.25 | $13.31 | $15.25 | $15.25 | 30,621,310 |
| 2022-03-15 | $12.40 | $13.86 | $12.39 | $13.86 | $13.86 | 25,917,390 |
| 2022-03-14 | $13.00 | $13.09 | $12.56 | $12.60 | $12.60 | 8,671,080 |
| 2022-03-11 | $12.40 | $13.29 | $12.28 | $13.19 | $13.19 | 12,978,790 |
| 2022-03-10 | $12.74 | $13.02 | $12.47 | $12.77 | $12.77 | 11,143,390 |
| 2022-03-09 | $12.34 | $12.90 | $11.73 | $12.55 | $12.55 | 8,895,080 |
| 2022-03-08 | $12.38 | $12.61 | $12.00 | $12.39 | $12.39 | 6,958,400 |
| 2022-03-07 | $12.49 | $12.59 | $12.22 | $12.32 | $12.32 | 3,877,550 |
| 2022-03-04 | $12.71 | $12.90 | $12.32 | $12.34 | $12.34 | 5,506,300 |
| 2022-03-03 | $13.03 | $13.11 | $12.62 | $12.65 | $12.65 | 6,520,950 |
| 2022-03-02 | $12.78 | $13.15 | $12.50 | $12.94 | $12.94 | 12,600,440 |
| 2022-03-01 | $12.08 | $13.23 | $11.91 | $12.86 | $12.86 | 17,641,380 |
| 2022-02-28 | $12.41 | $12.53 | $11.82 | $12.03 | $12.03 | 9,838,710 |
| 2022-02-25 | $12.65 | $12.99 | $12.28 | $12.45 | $12.45 | 11,945,660 |
| 2022-02-24 | $13.93 | $13.93 | $12.48 | $12.78 | $12.78 | 22,809,510 |
| 2022-02-23 | $12.44 | $13.54 | $12.44 | $13.54 | $13.54 | 7,783,490 |
| 2022-02-22 | $12.70 | $13.19 | $12.29 | $12.31 | $12.31 | 18,991,970 |
| 2022-02-21 | $11.60 | $12.41 | $11.37 | $12.41 | $12.41 | 5,342,520 |
| 2022-02-18 | $11.16 | $11.35 | $11.13 | $11.28 | $11.28 | 2,338,240 |
| 2022-02-17 | $11.11 | $11.26 | $10.99 | $11.03 | $11.03 | 2,332,840 |
| 2022-02-16 | $10.93 | $11.16 | $10.83 | $11.16 | $11.16 | 2,463,370 |
| 2022-02-15 | $10.92 | $11.05 | $10.71 | $10.83 | $10.83 | 1,853,870 |
| 2022-02-14 | $10.76 | $11.02 | $10.76 | $10.89 | $10.89 | 1,603,300 |
| 2022-02-11 | $11.15 | $11.22 | $10.78 | $10.81 | $10.81 | 2,466,800 |
| 2022-02-10 | $11.33 | $11.35 | $11.12 | $11.23 | $11.23 | 2,278,650 |
| 2022-02-09 | $11.01 | $11.42 | $10.92 | $11.34 | $11.34 | 4,264,730 |
| 2022-02-08 | $10.70 | $11.01 | $10.60 | $10.97 | $10.97 | 2,939,100 |
| 2022-02-07 | $10.67 | $10.95 | $10.61 | $10.77 | $10.77 | 2,495,500 |
| 2022-02-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-02-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-02-02 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-02-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-01-28 | $10.64 | $11.05 | $10.58 | $10.92 | $10.92 | 2,590,850 |
| 2022-01-27 | $11.11 | $11.15 | $10.61 | $10.61 | $10.61 | 3,242,890 |
| 2022-01-26 | $11.11 | $11.31 | $11.05 | $11.17 | $11.17 | 1,761,300 |
| 2022-01-25 | $11.80 | $11.89 | $11.11 | $11.14 | $11.14 | 2,946,400 |
| 2022-01-24 | $12.26 | $12.49 | $11.82 | $11.84 | $11.84 | 3,125,930 |
| 2022-01-21 | $12.19 | $12.62 | $12.11 | $12.30 | $12.30 | 2,433,080 |
| 2022-01-20 | $12.64 | $12.64 | $12.21 | $12.23 | $12.23 | 4,344,200 |
| 2022-01-19 | $12.26 | $12.94 | $12.16 | $12.63 | $12.63 | 5,354,700 |
| 2022-01-18 | $12.67 | $12.68 | $12.16 | $12.19 | $12.19 | 4,466,600 |
| 2022-01-17 | $12.37 | $12.62 | $12.35 | $12.58 | $12.58 | 3,397,900 |
| 2022-01-14 | $12.44 | $12.70 | $12.31 | $12.31 | $12.31 | 3,021,110 |
| 2022-01-13 | $12.52 | $12.79 | $12.46 | $12.47 | $12.47 | 3,712,380 |
| 2022-01-12 | $12.25 | $12.60 | $12.25 | $12.47 | $12.47 | 2,575,700 |
| 2022-01-11 | $12.39 | $12.45 | $12.21 | $12.28 | $12.28 | 1,681,300 |
| 2022-01-10 | $12.34 | $12.40 | $12.01 | $12.27 | $12.27 | 1,568,900 |
| 2022-01-07 | $12.40 | $12.53 | $12.20 | $12.20 | $12.20 | 2,556,000 |
| 2022-01-06 | $12.30 | $12.53 | $12.30 | $12.42 | $12.42 | 2,218,200 |
| 2022-01-05 | $12.57 | $12.58 | $12.27 | $12.35 | $12.35 | 2,299,100 |
| 2022-01-04 | $12.33 | $12.57 | $12.24 | $12.50 | $12.50 | 3,696,700 |
| 2022-01-03 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2021-12-31 | $12.35 | $12.42 | $12.21 | $12.31 | $12.31 | 1,603,700 |
| 2021-12-30 | $12.28 | $12.45 | $12.28 | $12.35 | $12.35 | 2,138,320 |
| 2021-12-29 | $12.29 | $12.38 | $12.15 | $12.28 | $12.28 | 2,129,210 |
| 2021-12-28 | $11.89 | $12.61 | $11.87 | $12.36 | $12.36 | 4,945,800 |
| 2021-12-27 | $11.85 | $12.02 | $11.66 | $12.01 | $12.01 | 1,750,880 |
| 2021-12-24 | $12.08 | $12.18 | $11.70 | $11.80 | $11.80 | 1,860,120 |
| 2021-12-23 | $12.34 | $12.35 | $12.06 | $12.06 | $12.06 | 1,892,690 |
| 2021-12-22 | $12.31 | $12.46 | $12.20 | $12.20 | $12.20 | 2,434,810 |
| 2021-12-21 | $12.34 | $12.45 | $12.18 | $12.31 | $12.31 | 2,120,700 |
| 2021-12-20 | $12.09 | $12.32 | $12.06 | $12.17 | $12.17 | 2,003,520 |
| 2021-12-17 | $12.25 | $12.25 | $12.03 | $12.09 | $12.09 | 1,374,000 |
| 2021-12-16 | $12.15 | $12.24 | $12.07 | $12.18 | $12.18 | 1,508,200 |
| 2021-12-15 | $11.99 | $12.23 | $11.99 | $12.15 | $12.15 | 2,406,530 |
| 2021-12-14 | $11.75 | $12.19 | $11.75 | $12.11 | $12.11 | 3,563,840 |
| 2021-12-13 | $11.73 | $11.81 | $11.65 | $11.71 | $11.71 | 1,235,600 |
| 2021-12-07 | $11.89 | $11.89 | $11.56 | $11.64 | $11.64 | 1,414,310 |
| 2021-12-06 | $12.08 | $12.09 | $11.71 | $11.78 | $11.78 | 2,061,800 |
| 2021-12-03 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 1,348,100 |
| 2021-12-02 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 1,893,300 |
| 2021-12-01 | $11.93 | $12.27 | $11.83 | $12.26 | $12.26 | 2,803,430 |
| 2021-11-30 | $11.73 | $12.28 | $11.73 | $11.93 | $11.93 | 2,443,370 |
| 2021-11-29 | $11.70 | $11.84 | $11.65 | $11.72 | $11.72 | 1,763,800 |
| 2021-11-26 | $12.21 | $12.26 | $11.79 | $11.94 | $11.94 | 2,774,900 |
| 2021-11-25 | $12.37 | $12.50 | $12.18 | $12.18 | $12.18 | 1,906,110 |
| 2021-11-24 | $12.28 | $12.48 | $12.22 | $12.36 | $12.36 | 2,278,480 |
| 2021-11-23 | $12.19 | $12.25 | $12.11 | $12.22 | $12.22 | 1,689,900 |
| 2021-11-22 | $12.15 | $12.24 | $12.10 | $12.16 | $12.16 | 1,812,860 |
| 2021-11-19 | $12.10 | $12.30 | $12.00 | $12.20 | $12.20 | 3,200,500 |
| 2021-11-18 | $12.36 | $12.49 | $12.11 | $12.11 | $12.11 | 2,487,450 |
| 2021-11-17 | $12.52 | $12.62 | $12.36 | $12.37 | $12.37 | 2,635,000 |
| 2021-11-16 | $12.41 | $12.65 | $12.22 | $12.56 | $12.56 | 4,050,350 |
| 2021-11-15 | $11.90 | $12.43 | $11.86 | $12.41 | $12.41 | 4,999,260 |
| 2021-11-12 | $11.74 | $11.96 | $11.72 | $11.86 | $11.86 | 1,916,200 |
| 2021-11-11 | $11.78 | $11.87 | $11.71 | $11.79 | $11.79 | 2,344,610 |
| 2021-11-10 | $11.48 | $12.00 | $11.43 | $11.88 | $11.88 | 4,430,310 |
| 2021-11-09 | $11.51 | $11.59 | $11.42 | $11.53 | $11.53 | 1,146,850 |
| 2021-11-08 | $11.49 | $11.60 | $11.40 | $11.46 | $11.46 | 1,189,510 |
| 2021-11-05 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 1,735,730 |
| 2021-11-04 | $11.34 | $11.55 | $11.31 | $11.48 | $11.48 | 2,009,400 |
| 2021-11-03 | $11.18 | $11.37 | $11.18 | $11.29 | $11.29 | 911,700 |
| 2021-11-02 | $11.40 | $11.44 | $11.16 | $11.27 | $11.27 | 999,920 |
| 2021-11-01 | $11.28 | $11.42 | $11.14 | $11.35 | $11.35 | 990,490 |
| 2021-10-29 | $11.17 | $11.31 | $11.16 | $11.24 | $11.24 | 716,330 |
| 2021-10-28 | $11.47 | $11.47 | $11.15 | $11.16 | $11.16 | 1,295,200 |
| 2021-10-27 | $11.31 | $11.53 | $10.96 | $11.44 | $11.44 | 2,434,240 |
| 2021-10-26 | $11.39 | $11.48 | $11.24 | $11.28 | $11.28 | 1,386,840 |
| 2021-10-25 | $11.29 | $11.40 | $11.24 | $11.39 | $11.39 | 934,900 |
| 2021-10-22 | $11.35 | $11.43 | $11.22 | $11.29 | $11.29 | 1,688,380 |
| 2021-10-21 | $11.67 | $11.67 | $11.30 | $11.31 | $11.31 | 2,360,240 |
| 2021-10-20 | $11.98 | $12.00 | $11.60 | $11.70 | $11.70 | 2,818,580 |
| 2021-10-19 | $12.09 | $12.22 | $12.08 | $12.13 | $12.13 | 936,390 |
| 2021-10-18 | $12.12 | $12.25 | $12.05 | $12.09 | $12.09 | 1,210,300 |
| 2021-10-15 | $12.40 | $12.40 | $12.15 | $12.15 | $12.15 | 1,171,690 |
| 2021-10-14 | $12.42 | $12.52 | $12.22 | $12.38 | $12.38 | 1,658,200 |
| 2021-10-13 | $12.25 | $12.80 | $12.18 | $12.54 | $12.54 | 3,359,200 |
| 2021-10-12 | $12.13 | $12.34 | $12.05 | $12.28 | $12.28 | 1,328,000 |
| 2021-10-11 | $12.23 | $12.48 | $12.06 | $12.28 | $12.28 | 2,291,500 |
| 2021-10-08 | $11.82 | $12.35 | $11.82 | $12.23 | $12.23 | 1,947,250 |
| 2021-10-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2021-10-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2021-09-30 | $11.70 | $11.90 | $11.70 | $11.80 | $11.80 | 1,055,090 |
| 2021-09-29 | $12.02 | $12.09 | $11.60 | $11.61 | $11.61 | 1,880,180 |
| 2021-09-28 | $12.27 | $12.40 | $12.01 | $12.04 | $12.04 | 2,073,910 |
| 2021-09-27 | $12.37 | $12.64 | $12.32 | $12.41 | $12.41 | 2,578,080 |
| 2021-09-24 | $12.61 | $12.64 | $12.30 | $12.31 | $12.31 | 1,926,770 |
| 2021-09-23 | $12.80 | $12.80 | $12.51 | $12.61 | $12.61 | 2,025,700 |
| 2021-09-22 | $12.36 | $12.48 | $12.29 | $12.42 | $12.42 | 1,249,590 |
| 2021-09-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2021-09-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2021-09-17 | $12.62 | $12.62 | $12.27 | $12.40 | $12.40 | 2,408,200 |
| 2021-09-16 | $12.91 | $12.95 | $12.50 | $12.54 | $12.54 | 2,122,000 |
| 2021-09-15 | $12.71 | $12.94 | $12.62 | $12.85 | $12.85 | 1,682,700 |
| 2021-09-14 | $12.86 | $13.10 | $12.71 | $12.72 | $12.72 | 2,968,120 |
| 2021-09-13 | $13.05 | $13.15 | $12.80 | $12.85 | $12.85 | 2,527,890 |
| 2021-09-10 | $13.26 | $13.26 | $13.01 | $13.01 | $13.01 | 2,738,030 |
| 2021-09-09 | $13.50 | $13.50 | $13.11 | $13.16 | $13.16 | 3,606,040 |
| 2021-09-08 | $13.38 | $13.58 | $13.32 | $13.43 | $13.43 | 3,897,630 |
| 2021-09-07 | $13.41 | $13.46 | $13.23 | $13.35 | $13.35 | 3,166,930 |
| 2021-09-06 | $13.40 | $13.98 | $13.16 | $13.39 | $13.39 | 4,380,710 |
| 2021-09-03 | $13.09 | $14.17 | $13.08 | $13.48 | $13.48 | 8,803,270 |
| 2021-09-02 | $13.12 | $14.17 | $13.08 | $13.38 | $13.38 | 11,549,900 |
| 2021-09-01 | $12.84 | $12.95 | $12.60 | $12.88 | $12.88 | 3,558,340 |
| 2021-08-31 | $12.43 | $12.85 | $12.40 | $12.78 | $12.78 | 4,521,720 |
| 2021-08-30 | $12.73 | $12.73 | $12.38 | $12.54 | $12.54 | 5,463,970 |
| 2021-08-27 | $13.04 | $13.07 | $12.60 | $12.74 | $12.74 | 5,655,700 |
| 2021-08-26 | $13.44 | $13.44 | $13.01 | $13.05 | $13.05 | 5,128,070 |
| 2021-08-25 | $13.58 | $13.73 | $13.42 | $13.45 | $13.45 | 3,008,570 |
| 2021-08-24 | $13.61 | $13.64 | $13.41 | $13.57 | $13.57 | 3,911,390 |
| 2021-08-23 | $13.46 | $13.76 | $13.30 | $13.68 | $13.68 | 4,623,650 |
| 2021-08-20 | $13.70 | $13.85 | $13.33 | $13.46 | $13.46 | 6,192,320 |
| 2021-08-19 | $13.30 | $14.39 | $13.30 | $14.07 | $14.07 | 11,623,840 |
| 2021-08-18 | $13.22 | $13.45 | $13.22 | $13.45 | $13.45 | 3,545,680 |
| 2021-08-17 | $13.86 | $13.86 | $13.28 | $13.32 | $13.32 | 5,800,080 |
| 2021-08-16 | $13.84 | $14.06 | $13.68 | $13.85 | $13.85 | 4,893,100 |
| 2021-08-13 | $14.13 | $14.46 | $13.96 | $14.00 | $14.00 | 5,922,000 |
| 2021-08-12 | $14.17 | $14.45 | $14.08 | $14.23 | $14.23 | 6,400,200 |
| 2021-08-11 | $14.46 | $14.47 | $14.00 | $14.11 | $14.11 | 8,189,430 |
| 2021-08-10 | $14.29 | $14.59 | $14.22 | $14.41 | $14.41 | 6,559,500 |
| 2021-08-09 | $14.40 | $14.68 | $14.27 | $14.50 | $14.50 | 6,870,120 |
| 2021-08-06 | $14.65 | $14.74 | $14.20 | $14.44 | $14.44 | 9,125,500 |
| 2021-08-05 | $14.80 | $15.07 | $14.50 | $14.76 | $14.76 | 11,044,890 |
| 2021-08-04 | $14.89 | $15.30 | $14.60 | $15.16 | $15.16 | 16,136,270 |
| 2021-08-03 | $15.55 | $15.61 | $14.71 | $14.80 | $14.80 | 22,261,400 |
| 2021-08-02 | $17.78 | $17.80 | $16.00 | $16.10 | $16.10 | 32,592,520 |
| 2021-07-30 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 3,308,420 |
| 2021-07-29 | $15.87 | $16.16 | $15.77 | $16.16 | $16.16 | 6,686,030 |
| 2021-07-28 | $12.88 | $14.69 | $12.61 | $14.69 | $14.69 | 9,926,350 |
| 2021-07-27 | $12.93 | $14.17 | $12.93 | $13.35 | $13.35 | 5,119,830 |
| 2021-07-26 | $12.75 | $12.99 | $12.55 | $12.88 | $12.88 | 2,292,100 |
| 2021-07-23 | $13.20 | $13.29 | $12.88 | $12.89 | $12.89 | 2,227,740 |
| 2021-07-22 | $13.29 | $13.38 | $13.11 | $13.29 | $13.29 | 2,326,250 |
| 2021-07-21 | $13.59 | $13.59 | $13.22 | $13.25 | $13.25 | 3,426,870 |
| 2021-07-20 | $12.90 | $13.62 | $12.81 | $13.42 | $13.42 | 5,145,110 |
| 2021-07-19 | $12.73 | $13.16 | $12.37 | $12.99 | $12.99 | 3,300,380 |
| 2021-07-16 | $12.62 | $12.69 | $12.53 | $12.64 | $12.64 | 1,643,220 |
| 2021-07-15 | $12.93 | $13.20 | $12.40 | $12.59 | $12.59 | 3,295,090 |
| 2021-07-14 | $13.35 | $13.46 | $13.00 | $13.00 | $13.00 | 2,916,850 |
| 2021-07-13 | $13.32 | $13.52 | $13.20 | $13.32 | $13.32 | 3,199,570 |
| 2021-07-12 | $13.16 | $13.65 | $13.16 | $13.42 | $13.42 | 5,776,810 |
| 2021-07-09 | $13.05 | $13.40 | $13.01 | $13.12 | $13.12 | 2,827,490 |
| 2021-07-08 | $13.26 | $13.35 | $13.10 | $13.14 | $13.14 | 2,958,850 |
| 2021-07-07 | $13.28 | $13.64 | $13.10 | $13.35 | $13.35 | 4,416,140 |
| 2021-07-06 | $13.78 | $13.80 | $13.04 | $13.25 | $13.25 | 7,891,390 |
| 2021-07-05 | $12.25 | $13.44 | $12.25 | $13.44 | $13.44 | 3,377,080 |
| 2021-07-02 | $12.16 | $12.36 | $12.11 | $12.22 | $12.22 | 1,266,090 |
| 2021-07-01 | $12.67 | $12.67 | $12.19 | $12.19 | $12.19 | 1,993,300 |
| 2021-06-30 | $12.65 | $12.81 | $12.62 | $12.68 | $12.68 | 1,254,160 |
| 2021-06-29 | $12.84 | $13.00 | $12.71 | $12.73 | $12.73 | 2,075,690 |
| 2021-06-28 | $12.59 | $13.15 | $12.46 | $12.94 | $12.94 | 4,596,470 |
| 2021-06-25 | $12.66 | $12.85 | $12.48 | $12.56 | $12.56 | 2,087,900 |
| 2021-06-24 | $13.16 | $13.19 | $12.72 | $12.76 | $12.76 | 2,412,300 |
| 2021-06-23 | $13.01 | $13.23 | $12.89 | $13.00 | $13.00 | 2,381,420 |
| 2021-06-22 | $13.07 | $13.24 | $12.90 | $13.01 | $13.01 | 2,412,700 |
| 2021-06-21 | $12.70 | $13.14 | $12.68 | $13.07 | $13.07 | 3,443,000 |
| 2021-06-18 | $12.60 | $12.88 | $12.59 | $12.78 | $12.78 | 2,587,160 |
| 2021-06-17 | $12.50 | $12.79 | $12.36 | $12.78 | $12.78 | 3,801,680 |
| 2021-06-16 | $12.33 | $12.91 | $12.26 | $12.56 | $12.56 | 3,618,000 |
| 2021-06-15 | $12.60 | $12.70 | $12.33 | $12.34 | $12.34 | 2,659,820 |
| 2021-06-14 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2021-06-11 | $12.71 | $12.96 | $12.52 | $12.59 | $12.59 | 3,932,030 |
| 2021-06-10 | $12.57 | $12.80 | $12.55 | $12.74 | $12.74 | 3,412,530 |
| 2021-06-09 | $12.74 | $12.84 | $12.53 | $12.61 | $12.61 | 3,438,010 |
| 2021-06-08 | $12.33 | $13.53 | $12.25 | $12.82 | $12.82 | 7,106,690 |
| 2021-06-07 | $12.20 | $12.47 | $12.20 | $12.45 | $12.45 | 3,503,840 |
| 2021-06-04 | $12.13 | $12.42 | $11.98 | $12.20 | $12.20 | 2,694,670 |
| 2021-06-03 | $11.98 | $12.50 | $11.94 | $12.13 | $12.13 | 4,035,630 |
| 2021-06-02 | $12.08 | $12.09 | $11.88 | $11.94 | $11.94 | 1,994,700 |
| 2021-06-01 | $12.05 | $12.17 | $11.90 | $12.09 | $12.09 | 1,760,600 |
| 2021-05-31 | $11.93 | $12.05 | $11.85 | $12.00 | $12.00 | 1,575,870 |
| 2021-05-28 | $12.05 | $12.28 | $11.87 | $11.93 | $11.93 | 2,895,200 |
| 2021-05-27 | $11.78 | $12.29 | $11.75 | $12.11 | $12.11 | 4,117,790 |
| 2021-05-26 | $11.62 | $11.81 | $11.57 | $11.77 | $11.77 | 2,231,640 |
| 2021-05-25 | $11.62 | $11.71 | $11.47 | $11.63 | $11.63 | 2,200,630 |
| 2021-05-24 | $11.61 | $11.74 | $11.55 | $11.64 | $11.64 | 1,172,490 |
| 2021-05-21 | $11.55 | $11.74 | $11.49 | $11.62 | $11.62 | 1,268,090 |
| 2021-05-20 | $11.69 | $11.78 | $11.51 | $11.54 | $11.54 | 1,711,500 |
| 2021-05-19 | $11.60 | $11.88 | $11.51 | $11.76 | $11.76 | 2,158,900 |
| 2021-05-18 | $11.55 | $11.86 | $11.52 | $11.66 | $11.66 | 1,606,600 |
| 2021-05-17 | $11.80 | $11.88 | $11.51 | $11.55 | $11.55 | 1,654,770 |
| 2021-05-14 | $11.68 | $11.85 | $11.58 | $11.80 | $11.80 | 1,187,400 |
| 2021-05-13 | $11.78 | $11.92 | $11.66 | $11.68 | $11.68 | 1,304,070 |
| 2021-05-12 | $11.59 | $11.86 | $11.50 | $11.81 | $11.81 | 1,683,170 |
| 2021-05-11 | $11.47 | $11.66 | $11.40 | $11.59 | $11.59 | 1,161,100 |
| 2021-05-10 | $11.49 | $11.70 | $11.41 | $11.41 | $11.41 | 1,069,500 |
| 2021-05-07 | $11.56 | $11.67 | $11.40 | $11.49 | $11.49 | 780,290 |
| 2021-05-06 | $11.40 | $11.71 | $11.31 | $11.52 | $11.52 | 1,039,850 |
| 2021-05-05 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-05-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-04-30 | $11.64 | $11.67 | $11.19 | $11.44 | $11.44 | 2,034,710 |
| 2021-04-29 | $11.85 | $11.99 | $11.57 | $11.58 | $11.58 | 1,858,190 |
| 2021-04-28 | $11.78 | $11.94 | $11.76 | $11.91 | $11.91 | 1,175,930 |
| 2021-04-27 | $12.05 | $12.06 | $11.68 | $11.77 | $11.77 | 1,693,140 |
| 2021-04-26 | $12.31 | $12.32 | $11.96 | $12.05 | $12.05 | 2,173,160 |
| 2021-04-23 | $12.80 | $12.82 | $12.30 | $12.35 | $12.35 | 2,926,930 |
| 2021-04-22 | $12.80 | $13.04 | $12.76 | $12.86 | $12.86 | 1,462,930 |
| 2021-04-21 | $12.91 | $12.98 | $12.72 | $12.82 | $12.82 | 1,455,840 |
| 2021-04-20 | $13.08 | $13.15 | $12.91 | $12.93 | $12.93 | 2,040,820 |
| 2021-04-19 | $12.98 | $13.13 | $12.94 | $13.10 | $13.10 | 1,368,700 |
| 2021-04-16 | $12.69 | $13.05 | $12.67 | $13.01 | $13.01 | 1,420,580 |
| 2021-04-15 | $12.70 | $12.82 | $12.57 | $12.76 | $12.76 | 1,155,110 |
| 2021-04-14 | $12.62 | $12.82 | $12.55 | $12.72 | $12.72 | 837,750 |
| 2021-04-13 | $12.73 | $12.83 | $12.61 | $12.65 | $12.65 | 976,750 |
| 2021-04-12 | $12.95 | $12.95 | $12.71 | $12.74 | $12.74 | 1,394,390 |
| 2021-04-09 | $13.06 | $13.10 | $12.82 | $12.90 | $12.90 | 1,130,000 |
| 2021-04-08 | $13.20 | $13.27 | $12.95 | $13.00 | $13.00 | 2,210,970 |
| 2021-04-07 | $13.19 | $13.30 | $13.05 | $13.20 | $13.20 | 2,043,990 |
| 2021-04-06 | $13.22 | $13.22 | $13.00 | $13.13 | $13.13 | 1,381,970 |
| 2021-04-05 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2021-04-02 | $12.91 | $13.18 | $12.90 | $13.05 | $13.05 | 1,847,800 |
| 2021-04-01 | $13.02 | $13.34 | $12.82 | $13.05 | $13.05 | 2,053,090 |
| 2021-03-31 | $13.12 | $13.18 | $12.81 | $13.02 | $13.02 | 1,479,540 |
| 2021-03-30 | $12.90 | $13.27 | $12.75 | $13.07 | $13.07 | 2,213,200 |
| 2021-03-29 | $12.93 | $13.09 | $12.84 | $12.88 | $12.88 | 1,308,800 |
| 2021-03-26 | $12.72 | $12.90 | $12.72 | $12.83 | $12.83 | 1,039,500 |
| 2021-03-25 | $12.83 | $13.00 | $12.60 | $12.72 | $12.72 | 1,745,540 |
| 2021-03-24 | $13.17 | $13.27 | $12.85 | $12.90 | $12.90 | 2,031,670 |
| 2021-03-23 | $13.09 | $13.50 | $13.02 | $13.28 | $13.28 | 2,437,530 |
| 2021-03-22 | $13.14 | $13.23 | $13.02 | $13.09 | $13.09 | 1,240,080 |
| 2021-03-19 | $13.08 | $13.48 | $13.01 | $13.03 | $13.03 | 1,729,150 |
| 2021-03-18 | $13.53 | $13.54 | $13.14 | $13.23 | $13.23 | 1,928,660 |
| 2021-03-17 | $13.53 | $13.80 | $13.46 | $13.58 | $13.58 | 1,919,310 |
| 2021-03-16 | $13.23 | $13.73 | $13.10 | $13.55 | $13.55 | 2,777,350 |
| 2021-03-15 | $13.35 | $13.37 | $12.80 | $13.05 | $13.05 | 2,131,400 |
| 2021-03-12 | $13.89 | $13.89 | $13.35 | $13.36 | $13.36 | 2,069,170 |
| 2021-03-11 | $13.59 | $13.87 | $13.45 | $13.72 | $13.72 | 2,071,690 |
| 2021-03-10 | $14.04 | $14.17 | $13.51 | $13.59 | $13.59 | 2,706,100 |
| 2021-03-09 | $14.00 | $14.40 | $13.31 | $13.85 | $13.85 | 3,651,320 |
| 2021-03-08 | $14.18 | $14.54 | $14.10 | $14.10 | $14.10 | 3,193,010 |
| 2021-03-05 | $14.08 | $14.30 | $13.88 | $14.14 | $14.14 | 2,693,450 |
| 2021-03-04 | $14.20 | $14.45 | $14.06 | $14.13 | $14.13 | 3,557,380 |
| 2021-03-03 | $14.33 | $14.76 | $14.05 | $14.42 | $14.42 | 5,550,760 |
| 2021-03-02 | $14.87 | $14.98 | $14.28 | $14.35 | $14.35 | 5,933,570 |
| 2021-03-01 | $15.31 | $15.66 | $14.70 | $14.95 | $14.95 | 10,109,070 |
| 2021-02-26 | $13.07 | $14.69 | $13.07 | $14.69 | $14.69 | 3,608,250 |
| 2021-02-25 | $13.57 | $13.89 | $13.32 | $13.35 | $13.35 | 1,876,770 |
| 2021-02-24 | $13.40 | $13.72 | $13.38 | $13.48 | $13.48 | 2,033,600 |
| 2021-02-23 | $13.60 | $13.84 | $13.38 | $13.41 | $13.41 | 2,514,920 |
| 2021-02-22 | $13.19 | $14.14 | $13.10 | $13.73 | $13.73 | 5,081,900 |
| 2021-02-19 | $12.58 | $13.26 | $12.45 | $13.20 | $13.20 | 3,036,260 |
| 2021-02-18 | $11.99 | $12.80 | $11.99 | $12.57 | $12.57 | 3,509,530 |
| 2021-02-17 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2021-02-16 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2021-02-15 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2021-02-12 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2021-02-11 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2021-02-10 | $11.75 | $12.08 | $11.67 | $11.91 | $11.91 | 2,118,410 |
| 2021-02-09 | $11.72 | $11.86 | $11.35 | $11.73 | $11.73 | 2,769,990 |
| 2021-02-08 | $12.06 | $12.14 | $11.70 | $11.70 | $11.70 | 1,787,030 |
| 2021-02-05 | $12.15 | $12.69 | $11.97 | $12.06 | $12.06 | 1,621,660 |
| 2021-02-04 | $12.35 | $12.65 | $11.82 | $12.12 | $12.12 | 2,113,160 |
| 2021-02-03 | $12.87 | $12.87 | $12.41 | $12.43 | $12.43 | 1,693,810 |
| 2021-02-02 | $12.79 | $12.99 | $12.71 | $12.81 | $12.81 | 1,375,700 |
| 2021-02-01 | $12.67 | $12.89 | $12.58 | $12.79 | $12.79 | 1,990,380 |
| 2021-01-29 | $13.80 | $13.89 | $12.40 | $12.67 | $12.67 | 4,744,470 |
| 2021-01-28 | $13.87 | $14.02 | $13.70 | $13.77 | $13.77 | 1,478,560 |
| 2021-01-27 | $13.84 | $14.05 | $13.76 | $13.87 | $13.87 | 1,405,360 |
| 2021-01-26 | $13.78 | $14.06 | $13.78 | $13.81 | $13.81 | 1,438,500 |
| 2021-01-25 | $14.30 | $14.37 | $13.75 | $13.78 | $13.78 | 2,933,840 |
| 2021-01-22 | $14.65 | $14.82 | $14.28 | $14.30 | $14.30 | 1,914,600 |
| 2021-01-21 | $14.60 | $14.84 | $14.58 | $14.69 | $14.69 | 1,802,380 |
| 2021-01-20 | $14.98 | $14.98 | $14.65 | $14.73 | $14.73 | 1,557,380 |
| 2021-01-19 | $14.97 | $15.10 | $14.85 | $14.92 | $14.92 | 2,026,830 |
| 2021-01-18 | $14.80 | $15.15 | $14.75 | $15.01 | $15.01 | 2,169,690 |
| 2021-01-15 | $14.62 | $15.30 | $14.40 | $14.95 | $14.95 | 3,258,630 |
| 2021-01-14 | $14.10 | $15.08 | $14.01 | $14.66 | $14.66 | 3,906,690 |
| 2021-01-13 | $14.53 | $14.65 | $14.08 | $14.16 | $14.16 | 2,748,900 |
| 2021-01-12 | $14.42 | $14.75 | $14.28 | $14.51 | $14.51 | 1,870,420 |
| 2021-01-11 | $14.51 | $14.98 | $14.32 | $14.42 | $14.42 | 2,371,880 |
| 2021-01-08 | $14.24 | $15.13 | $14.24 | $14.69 | $14.69 | 2,782,780 |
| 2021-01-07 | $15.23 | $15.23 | $14.33 | $14.50 | $14.50 | 3,798,340 |
| 2021-01-06 | $15.83 | $15.85 | $15.18 | $15.31 | $15.31 | 3,196,200 |
| 2021-01-05 | $15.48 | $16.00 | $15.43 | $15.83 | $15.83 | 4,193,530 |
| 2021-01-04 | $15.56 | $15.78 | $15.39 | $15.67 | $15.67 | 3,153,530 |
| 2021-01-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2020-12-31 | $15.54 | $15.80 | $15.36 | $15.56 | $15.56 | 3,106,480 |
| 2020-12-30 | $15.75 | $15.89 | $15.40 | $15.54 | $15.54 | 3,017,740 |
| 2020-12-29 | $14.92 | $16.37 | $14.92 | $15.95 | $15.95 | 5,409,060 |
| 2020-12-28 | $15.40 | $15.40 | $14.95 | $15.01 | $15.01 | 2,666,150 |
| 2020-12-25 | $15.50 | $15.76 | $15.42 | $15.50 | $15.50 | 1,877,240 |
| 2020-12-24 | $16.13 | $16.13 | $15.52 | $15.52 | $15.52 | 2,688,650 |
| 2020-12-23 | $16.14 | $16.35 | $15.90 | $16.00 | $16.00 | 3,692,600 |
| 2020-12-22 | $16.84 | $16.84 | $16.19 | $16.23 | $16.23 | 3,489,090 |
| 2020-12-21 | $16.76 | $17.07 | $16.67 | $16.93 | $16.93 | 2,308,540 |
| 2020-12-18 | $17.30 | $17.48 | $16.74 | $16.76 | $16.76 | 3,316,430 |
| 2020-12-17 | $17.56 | $17.57 | $16.54 | $17.26 | $17.26 | 5,238,730 |
| 2020-12-16 | $18.66 | $18.66 | $17.56 | $17.59 | $17.59 | 5,090,930 |
| 2020-12-15 | $18.58 | $18.88 | $18.44 | $18.52 | $18.52 | 3,478,870 |
| 2020-12-14 | $18.54 | $18.68 | $18.11 | $18.68 | $18.68 | 4,254,870 |
| 2020-12-11 | $19.15 | $19.15 | $18.10 | $18.62 | $18.62 | 7,318,150 |
| 2020-12-10 | $18.73 | $19.44 | $18.40 | $19.28 | $19.28 | 9,113,590 |
| 2020-12-09 | $18.88 | $19.08 | $18.51 | $18.82 | $18.82 | 6,414,210 |
| 2020-12-08 | $18.66 | $19.13 | $18.44 | $19.02 | $19.02 | 7,119,590 |
| 2020-12-07 | $18.67 | $18.97 | $18.42 | $18.69 | $18.69 | 6,682,240 |
| 2020-12-04 | $18.47 | $19.07 | $18.47 | $18.66 | $18.66 | 7,805,890 |
| 2020-12-03 | $19.09 | $19.51 | $18.50 | $18.50 | $18.50 | 14,339,640 |
| 2020-12-02 | $17.18 | $18.96 | $17.13 | $18.96 | $18.96 | 12,300,050 |
| 2020-12-01 | $17.27 | $17.33 | $17.05 | $17.24 | $17.24 | 2,382,970 |
| 2020-11-30 | $17.20 | $17.57 | $16.95 | $17.31 | $17.31 | 3,147,850 |
| 2020-11-27 | $17.71 | $17.71 | $17.10 | $17.20 | $17.20 | 2,921,710 |
| 2020-11-26 | $17.81 | $17.97 | $17.51 | $17.72 | $17.72 | 4,648,360 |
| 2020-11-25 | $17.38 | $18.56 | $17.20 | $18.25 | $18.25 | 7,677,630 |
| 2020-11-24 | $17.39 | $17.49 | $17.22 | $17.34 | $17.34 | 1,578,540 |
| 2020-11-23 | $17.44 | $17.49 | $17.05 | $17.35 | $17.35 | 2,089,130 |
| 2020-11-20 | $17.22 | $17.40 | $17.01 | $17.40 | $17.40 | 2,184,780 |
| 2020-11-19 | $17.04 | $17.32 | $16.92 | $17.20 | $17.20 | 1,853,650 |
| 2020-11-18 | $17.09 | $17.25 | $16.98 | $17.14 | $17.14 | 1,770,440 |
| 2020-11-17 | $17.30 | $17.30 | $16.82 | $17.09 | $17.09 | 2,438,240 |
| 2020-11-16 | $17.70 | $17.86 | $17.16 | $17.27 | $17.27 | 3,086,590 |
| 2020-11-13 | $17.96 | $18.01 | $17.63 | $17.72 | $17.72 | 2,017,120 |
| 2020-11-12 | $18.12 | $18.36 | $17.95 | $18.01 | $18.01 | 1,794,000 |
| 2020-11-11 | $18.32 | $18.32 | $17.87 | $18.10 | $18.10 | 2,393,160 |
| 2020-11-10 | $18.41 | $18.70 | $18.13 | $18.28 | $18.28 | 3,376,710 |
| 2020-11-09 | $18.47 | $18.74 | $18.35 | $18.57 | $18.57 | 5,757,620 |
| 2020-11-06 | $18.10 | $18.70 | $17.96 | $18.33 | $18.33 | 7,651,540 |
| 2020-11-05 | $16.90 | $18.34 | $16.90 | $17.90 | $17.90 | 6,590,050 |
| 2020-11-04 | $17.00 | $17.10 | $16.67 | $16.86 | $16.86 | 1,486,500 |
| 2020-11-03 | $16.30 | $16.91 | $16.26 | $16.84 | $16.84 | 1,950,550 |
| 2020-11-02 | $16.50 | $16.61 | $16.03 | $16.24 | $16.24 | 2,145,760 |
| 2020-10-30 | $17.26 | $17.50 | $16.52 | $16.52 | $16.52 | 2,841,030 |
| 2020-10-29 | $17.20 | $17.44 | $17.18 | $17.28 | $17.28 | 1,633,030 |
| 2020-10-28 | $17.77 | $17.80 | $17.20 | $17.53 | $17.53 | 1,908,950 |
| 2020-10-27 | $17.71 | $17.92 | $17.66 | $17.77 | $17.77 | 1,017,000 |
| 2020-10-26 | $17.80 | $17.91 | $17.61 | $17.84 | $17.84 | 1,189,960 |
| 2020-10-23 | $18.23 | $18.34 | $17.78 | $17.83 | $17.83 | 2,241,800 |
| 2020-10-22 | $18.11 | $18.42 | $17.95 | $18.23 | $18.23 | 1,739,600 |
| 2020-10-21 | $18.70 | $18.70 | $18.11 | $18.17 | $18.17 | 1,951,860 |
| 2020-10-20 | $18.20 | $18.49 | $17.91 | $18.47 | $18.47 | 2,329,360 |
| 2020-10-19 | $18.56 | $18.93 | $18.14 | $18.20 | $18.20 | 3,196,500 |
| 2020-10-16 | $18.35 | $18.38 | $18.02 | $18.17 | $18.17 | 1,798,330 |
| 2020-10-15 | $18.47 | $18.58 | $18.25 | $18.40 | $18.40 | 1,953,900 |
| 2020-10-14 | $18.80 | $18.94 | $18.45 | $18.45 | $18.45 | 2,651,800 |
| 2020-10-13 | $18.95 | $19.08 | $18.73 | $18.86 | $18.86 | 2,720,880 |
| 2020-10-12 | $18.69 | $19.13 | $18.53 | $19.08 | $19.08 | 4,537,420 |
| 2020-10-09 | $18.55 | $18.85 | $18.50 | $18.78 | $18.78 | 2,851,330 |
| 2020-10-08 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2020-10-07 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2020-10-06 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2020-10-05 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2020-10-02 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2020-10-01 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2020-09-30 | $18.15 | $18.45 | $18.01 | $18.33 | $18.33 | 2,296,400 |
| 2020-09-29 | $17.99 | $18.43 | $17.92 | $18.18 | $18.18 | 2,473,910 |
| 2020-09-28 | $18.22 | $18.48 | $18.04 | $18.07 | $18.07 | 2,456,120 |
| 2020-09-25 | $17.65 | $18.63 | $17.65 | $18.28 | $18.28 | 4,408,240 |
| 2020-09-24 | $18.12 | $18.12 | $17.55 | $17.59 | $17.59 | 1,908,650 |
| 2020-09-23 | $18.07 | $18.23 | $17.94 | $18.13 | $18.13 | 1,507,760 |
| 2020-09-22 | $18.12 | $18.29 | $17.95 | $18.07 | $18.07 | 1,729,430 |
| 2020-09-21 | $18.28 | $18.39 | $18.06 | $18.24 | $18.24 | 1,860,280 |
| 2020-09-18 | $17.85 | $18.22 | $17.74 | $18.22 | $18.22 | 2,373,970 |
| 2020-09-17 | $17.73 | $17.99 | $17.36 | $17.86 | $17.86 | 3,018,910 |
| 2020-09-16 | $18.15 | $18.38 | $17.63 | $17.73 | $17.73 | 2,877,820 |
| 2020-09-15 | $18.34 | $18.37 | $17.95 | $18.15 | $18.15 | 2,216,400 |
| 2020-09-14 | $18.12 | $18.37 | $18.10 | $18.33 | $18.33 | 1,959,400 |
| 2020-09-11 | $18.00 | $18.20 | $17.80 | $18.10 | $18.10 | 2,286,580 |
| 2020-09-10 | $19.15 | $19.24 | $17.87 | $17.90 | $17.90 | 4,104,840 |
| 2020-09-09 | $19.60 | $19.60 | $18.90 | $19.00 | $19.00 | 3,602,360 |
| 2020-09-08 | $19.66 | $19.80 | $19.40 | $19.75 | $19.75 | 2,386,520 |
| 2020-09-07 | $20.00 | $20.20 | $19.56 | $19.63 | $19.63 | 3,054,950 |
| 2020-09-04 | $19.77 | $20.09 | $19.50 | $20.00 | $20.00 | 3,230,480 |
| 2020-09-03 | $20.33 | $20.40 | $19.91 | $19.91 | $19.91 | 2,889,180 |
| 2020-09-02 | $20.46 | $20.46 | $20.20 | $20.35 | $20.35 | 2,725,320 |
| 2020-09-01 | $20.14 | $20.55 | $20.07 | $20.32 | $20.32 | 2,735,080 |
| 2020-08-31 | $20.39 | $20.62 | $20.12 | $20.14 | $20.14 | 2,964,080 |
| 2020-08-28 | $20.26 | $20.37 | $19.99 | $20.26 | $20.26 | 2,384,930 |
| 2020-08-27 | $20.00 | $20.45 | $19.95 | $20.25 | $20.25 | 2,666,150 |
| 2020-08-26 | $20.87 | $20.87 | $19.98 | $19.99 | $19.99 | 4,541,120 |
| 2020-08-25 | $21.00 | $21.28 | $20.70 | $20.74 | $20.74 | 3,102,930 |
| 2020-08-24 | $20.69 | $21.25 | $20.51 | $21.04 | $21.04 | 3,043,510 |
| 2020-08-21 | $21.08 | $21.29 | $20.50 | $20.68 | $20.68 | 3,279,420 |
| 2020-08-20 | $20.88 | $21.28 | $20.80 | $20.95 | $20.95 | 3,133,940 |
| 2020-08-19 | $21.89 | $22.18 | $21.10 | $21.15 | $21.15 | 5,875,570 |
| 2020-08-18 | $21.90 | $22.30 | $21.68 | $21.88 | $21.88 | 6,484,540 |
| 2020-08-17 | $21.20 | $22.58 | $21.10 | $21.97 | $21.97 | 8,586,550 |
| 2020-08-14 | $20.62 | $21.80 | $20.62 | $21.38 | $21.38 | 6,566,470 |
| 2020-08-13 | $21.20 | $21.20 | $20.75 | $20.75 | $20.75 | 3,361,860 |
| 2020-08-12 | $20.50 | $21.11 | $20.41 | $21.10 | $21.10 | 5,297,030 |
| 2020-08-11 | $21.85 | $22.00 | $20.52 | $20.65 | $20.65 | 9,578,190 |
| 2020-08-10 | $22.41 | $22.71 | $22.02 | $22.08 | $22.08 | 8,450,580 |
| 2020-08-07 | $21.51 | $22.98 | $21.39 | $22.42 | $22.42 | 13,632,950 |
| 2020-08-06 | $21.09 | $21.97 | $20.98 | $21.69 | $21.69 | 10,200,100 |
| 2020-08-05 | $20.86 | $22.22 | $20.41 | $21.48 | $21.48 | 10,784,950 |
| 2020-08-04 | $21.09 | $21.09 | $20.45 | $20.54 | $20.54 | 5,599,930 |
| 2020-08-03 | $20.38 | $20.95 | $20.38 | $20.89 | $20.89 | 6,710,720 |
| 2020-07-31 | $20.30 | $20.45 | $20.00 | $20.25 | $20.25 | 4,927,510 |
| 2020-07-30 | $20.52 | $20.66 | $20.03 | $20.10 | $20.10 | 5,682,740 |
| 2020-07-29 | $20.08 | $20.80 | $19.90 | $20.55 | $20.55 | 5,370,450 |
| 2020-07-28 | $19.98 | $20.30 | $19.89 | $20.08 | $20.08 | 3,576,800 |
| 2020-07-27 | $20.36 | $20.36 | $19.66 | $19.86 | $19.86 | 4,751,820 |
| 2020-07-24 | $21.25 | $21.44 | $19.60 | $19.93 | $19.93 | 8,030,920 |
| 2020-07-23 | $21.67 | $21.87 | $20.66 | $21.20 | $21.20 | 8,293,550 |
| 2020-07-22 | $22.16 | $22.56 | $21.86 | $21.95 | $21.95 | 8,409,890 |
| 2020-07-21 | $21.75 | $22.57 | $21.48 | $22.30 | $22.30 | 7,552,950 |
| 2020-07-20 | $21.23 | $21.76 | $21.15 | $21.74 | $21.74 | 6,133,740 |
| 2020-07-17 | $21.40 | $21.79 | $21.00 | $21.17 | $21.17 | 6,008,660 |
| 2020-07-16 | $22.36 | $22.85 | $21.03 | $21.38 | $21.38 | 9,256,170 |
| 2020-07-15 | $23.75 | $24.19 | $22.21 | $22.26 | $22.26 | 13,050,950 |
| 2020-07-14 | $24.59 | $25.18 | $23.60 | $23.90 | $23.90 | 16,147,360 |
| 2020-07-13 | $23.80 | $24.47 | $23.60 | $24.45 | $24.45 | 14,053,330 |
| 2020-07-10 | $24.58 | $24.91 | $23.80 | $23.90 | $23.90 | 18,057,850 |
| 2020-07-09 | $24.27 | $25.50 | $24.03 | $25.00 | $25.00 | 22,177,880 |
| 2020-07-08 | $23.68 | $24.55 | $23.51 | $24.30 | $24.30 | 19,767,980 |
| 2020-07-07 | $23.45 | $25.88 | $23.00 | $23.95 | $23.95 | 29,555,980 |
| 2020-07-06 | $23.08 | $24.14 | $23.01 | $23.76 | $23.76 | 20,826,680 |
| 2020-07-03 | $23.20 | $23.30 | $22.71 | $23.11 | $23.11 | 15,382,330 |
| 2020-07-02 | $22.55 | $23.24 | $22.35 | $23.15 | $23.15 | 17,797,060 |
| 2020-07-01 | $22.10 | $22.98 | $21.90 | $22.70 | $22.70 | 15,553,940 |
| 2020-06-30 | $22.54 | $22.97 | $22.11 | $22.32 | $22.32 | 12,582,720 |
| 2020-06-29 | $21.63 | $22.98 | $21.56 | $22.32 | $22.32 | 16,226,960 |
| 2020-06-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2020-06-25 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2020-06-24 | $21.42 | $21.90 | $21.14 | $21.49 | $21.49 | 10,868,570 |
| 2020-06-23 | $21.95 | $22.19 | $21.26 | $21.43 | $21.43 | 13,684,580 |
| 2020-06-22 | $21.80 | $22.72 | $21.56 | $21.97 | $21.97 | 18,294,770 |
| 2020-06-19 | $23.11 | $23.66 | $22.36 | $22.38 | $22.38 | 33,769,890 |
| 2020-06-18 | $20.60 | $22.78 | $20.33 | $22.78 | $22.78 | 16,361,010 |
| 2020-06-17 | $20.00 | $20.98 | $19.81 | $20.71 | $20.71 | 12,719,530 |
| 2020-06-16 | $19.81 | $20.26 | $19.70 | $20.08 | $20.08 | 6,867,210 |
| 2020-06-15 | $19.56 | $19.96 | $19.42 | $19.48 | $19.48 | 5,176,320 |
| 2020-06-12 | $19.50 | $19.83 | $19.29 | $19.70 | $19.70 | 5,560,260 |
| 2020-06-11 | $19.96 | $20.16 | $19.72 | $19.90 | $19.90 | 6,087,340 |
| 2020-06-10 | $20.55 | $20.56 | $19.83 | $19.99 | $19.99 | 6,843,270 |
| 2020-06-09 | $20.59 | $20.65 | $20.30 | $20.44 | $20.44 | 5,930,340 |
| 2020-06-08 | $20.99 | $21.17 | $20.66 | $20.70 | $20.70 | 8,115,080 |
| 2020-06-05 | $20.62 | $21.15 | $20.53 | $20.70 | $20.70 | 7,655,880 |
| 2020-06-04 | $21.05 | $21.17 | $20.56 | $20.77 | $20.77 | 11,425,020 |
| 2020-06-03 | $20.09 | $21.72 | $19.81 | $21.30 | $21.30 | 20,142,700 |
| 2020-06-02 | $20.43 | $20.43 | $19.94 | $20.03 | $20.03 | 8,144,870 |
| 2020-06-01 | $19.48 | $20.19 | $19.26 | $20.13 | $20.13 | 9,697,620 |
| 2020-05-29 | $19.47 | $19.67 | $19.22 | $19.23 | $19.23 | 5,229,210 |
| 2020-05-28 | $19.31 | $19.64 | $18.90 | $19.50 | $19.50 | 7,218,780 |
| 2020-05-27 | $19.50 | $20.31 | $19.33 | $19.68 | $19.68 | 9,361,560 |
| 2020-05-26 | $19.26 | $19.71 | $19.19 | $19.58 | $19.58 | 5,497,710 |
| 2020-05-25 | $19.30 | $19.59 | $18.90 | $19.08 | $19.08 | 5,436,640 |
| 2020-05-22 | $20.28 | $20.45 | $19.32 | $19.43 | $19.43 | 8,013,610 |
| 2020-05-21 | $20.78 | $20.78 | $19.95 | $20.11 | $20.11 | 7,764,910 |
| 2020-05-20 | $21.13 | $21.35 | $20.50 | $20.63 | $20.63 | 10,291,350 |
| 2020-05-19 | $20.38 | $21.20 | $20.31 | $21.14 | $21.14 | 14,671,910 |
| 2020-05-18 | $21.42 | $21.48 | $19.87 | $20.14 | $20.14 | 17,140,560 |
| 2020-05-15 | $21.44 | $21.78 | $21.22 | $21.68 | $21.68 | 8,512,060 |
| 2020-05-14 | $21.50 | $21.92 | $21.36 | $21.37 | $21.37 | 8,509,140 |
| 2020-05-13 | $21.20 | $21.77 | $21.01 | $21.68 | $21.68 | 10,099,300 |
| 2020-05-12 | $21.47 | $21.47 | $20.78 | $21.28 | $21.28 | 7,988,840 |
| 2020-05-11 | $21.57 | $21.83 | $21.05 | $21.38 | $21.38 | 9,580,190 |
| 2020-05-08 | $21.70 | $22.24 | $21.37 | $21.51 | $21.51 | 13,346,390 |
| 2020-05-07 | $22.51 | $22.88 | $21.35 | $21.44 | $21.44 | 21,305,040 |
| 2020-05-06 | $20.29 | $21.67 | $20.16 | $21.67 | $21.67 | 15,021,870 |
| 2020-05-05 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2020-05-04 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2020-05-01 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2020-04-30 | $19.78 | $20.72 | $19.78 | $20.45 | $20.45 | 12,540,350 |
| 2020-04-29 | $20.76 | $20.88 | $19.73 | $19.79 | $19.79 | 10,989,210 |
| 2020-04-28 | $21.39 | $21.42 | $19.67 | $20.76 | $20.76 | 15,410,810 |
| 2020-04-27 | $21.31 | $22.38 | $21.00 | $21.64 | $21.64 | 13,676,160 |
| 2020-04-24 | $22.63 | $22.99 | $21.35 | $21.53 | $21.53 | 16,079,360 |
| 2020-04-23 | $23.30 | $23.46 | $22.34 | $22.35 | $22.35 | 17,653,240 |
| 2020-04-22 | $23.08 | $23.58 | $22.51 | $23.40 | $23.40 | 15,649,760 |
| 2020-04-21 | $22.99 | $23.99 | $22.78 | $23.66 | $23.66 | 24,109,780 |
| 2020-04-20 | $22.25 | $22.98 | $22.12 | $22.94 | $22.94 | 14,495,930 |
| 2020-04-17 | $23.06 | $23.79 | $22.55 | $22.73 | $22.73 | 22,707,970 |
| 2020-04-16 | $23.20 | $23.87 | $22.81 | $23.62 | $23.62 | 15,123,950 |
| 2020-04-15 | $23.81 | $24.53 | $23.35 | $23.46 | $23.46 | 18,797,920 |
| 2020-04-14 | $23.69 | $23.79 | $23.15 | $23.75 | $23.75 | 14,888,410 |
| 2020-04-13 | $23.82 | $24.38 | $22.81 | $23.20 | $23.20 | 15,585,100 |
| 2020-04-10 | $25.51 | $25.78 | $23.95 | $24.18 | $24.18 | 27,195,180 |
| 2020-04-09 | $26.14 | $27.78 | $26.14 | $26.30 | $26.30 | 28,817,570 |
| 2020-04-08 | $25.99 | $27.17 | $25.55 | $26.13 | $26.13 | 30,031,620 |
| 2020-04-07 | $26.62 | $27.92 | $26.30 | $26.71 | $26.71 | 38,640,850 |
| 2020-04-06 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2020-04-03 | $26.60 | $26.98 | $25.67 | $25.87 | $25.87 | 43,741,080 |
| 2020-04-02 | $23.70 | $25.61 | $23.70 | $25.61 | $25.61 | 23,304,280 |
| 2020-04-01 | $22.81 | $24.48 | $22.74 | $23.28 | $23.28 | 25,896,670 |
| 2020-03-31 | $23.48 | $23.60 | $22.47 | $22.49 | $22.49 | 16,706,150 |
| 2020-03-30 | $22.70 | $23.97 | $21.85 | $23.14 | $23.14 | 21,866,800 |
| 2020-03-27 | $24.77 | $24.91 | $23.47 | $23.49 | $23.49 | 20,334,720 |
| 2020-03-26 | $24.72 | $24.91 | $23.69 | $24.55 | $24.55 | 25,898,370 |
| 2020-03-25 | $25.97 | $26.25 | $25.33 | $25.52 | $25.52 | 29,452,180 |
| 2020-03-24 | $25.55 | $26.08 | $23.35 | $25.98 | $25.98 | 36,439,680 |
| 2020-03-23 | $23.91 | $26.90 | $23.81 | $24.90 | $24.90 | 34,612,990 |
| 2020-03-20 | $26.25 | $26.70 | $24.91 | $25.25 | $25.25 | 36,856,980 |
| 2020-03-19 | $25.00 | $27.50 | $24.88 | $26.71 | $26.71 | 44,186,920 |
| 2020-03-18 | $26.50 | $26.95 | $24.92 | $25.00 | $25.00 | 34,821,190 |
| 2020-03-17 | $26.50 | $27.80 | $25.05 | $26.33 | $26.33 | 40,158,050 |
| 2020-03-16 | $29.21 | $29.69 | $27.62 | $27.62 | $27.62 | 35,048,310 |
| 2020-03-13 | $30.69 | $34.99 | $30.69 | $30.69 | $30.69 | 65,232,890 |
| 2020-03-12 | $30.20 | $34.10 | $30.10 | $34.10 | $34.10 | 76,476,100 |
| 2020-03-11 | $33.17 | $33.17 | $31.00 | $31.00 | $31.00 | 44,497,770 |
| 2020-03-10 | $30.15 | $30.15 | $28.52 | $30.15 | $30.15 | 48,367,780 |
| 2020-03-09 | $25.40 | $27.41 | $25.10 | $27.41 | $27.41 | 21,673,210 |
| 2020-03-06 | $22.66 | $24.92 | $22.64 | $24.92 | $24.92 | 39,972,680 |
| 2020-03-05 | $22.65 | $22.65 | $22.00 | $22.65 | $22.65 | 28,191,940 |
| 2020-03-04 | $18.39 | $20.59 | $18.39 | $20.59 | $20.59 | 28,711,990 |
| 2020-03-03 | $19.50 | $19.75 | $18.40 | $18.72 | $18.72 | 17,771,780 |
| 2020-03-02 | $16.90 | $18.33 | $16.90 | $18.33 | $18.33 | 7,071,860 |
| 2020-02-28 | $17.32 | $17.60 | $16.53 | $16.66 | $16.66 | 7,349,580 |
| 2020-02-27 | $17.93 | $18.48 | $17.73 | $18.16 | $18.16 | 6,570,760 |
| 2020-02-26 | $18.89 | $19.10 | $17.66 | $17.87 | $17.87 | 12,069,160 |
| 2020-02-25 | $18.30 | $19.76 | $17.80 | $19.30 | $19.30 | 17,419,230 |
| 2020-02-24 | $17.88 | $18.88 | $17.71 | $18.82 | $18.82 | 12,341,760 |
| 2020-02-21 | $17.37 | $17.71 | $17.31 | $17.55 | $17.55 | 5,237,640 |
| 2020-02-20 | $17.32 | $17.49 | $16.80 | $17.30 | $17.30 | 4,534,080 |
| 2020-02-19 | $17.16 | $17.61 | $17.12 | $17.28 | $17.28 | 4,887,600 |
| 2020-02-18 | $16.70 | $17.42 | $16.60 | $17.32 | $17.32 | 5,956,800 |
| 2020-02-17 | $16.05 | $16.75 | $16.00 | $16.70 | $16.70 | 5,276,710 |
| 2020-02-14 | $15.85 | $16.15 | $15.79 | $15.90 | $15.90 | 2,645,930 |
| 2020-02-13 | $16.19 | $16.25 | $15.82 | $15.85 | $15.85 | 2,901,300 |
| 2020-02-12 | $15.80 | $16.24 | $15.70 | $16.17 | $16.17 | 3,398,930 |
| 2020-02-11 | $15.88 | $16.89 | $15.82 | $16.10 | $16.10 | 5,504,500 |
| 2020-02-10 | $15.53 | $15.93 | $15.44 | $15.80 | $15.80 | 2,599,180 |
| 2020-02-07 | $15.30 | $15.77 | $15.20 | $15.59 | $15.59 | 3,560,670 |
| 2020-02-06 | $15.05 | $15.44 | $14.92 | $15.38 | $15.38 | 3,794,190 |
| 2020-02-05 | $14.43 | $15.15 | $14.43 | $14.88 | $14.88 | 4,091,890 |
| 2020-02-04 | $14.00 | $15.17 | $14.00 | $14.43 | $14.43 | 6,188,600 |
| 2020-02-03 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 545,300 |
| 2020-01-31 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2020-01-30 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2020-01-29 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2020-01-28 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2020-01-27 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2020-01-24 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2020-01-23 | $17.69 | $18.04 | $17.12 | $17.29 | $17.29 | 3,542,230 |
| 2020-01-22 | $17.85 | $18.08 | $17.16 | $17.99 | $17.99 | 3,095,600 |
| 2020-01-21 | $17.99 | $18.13 | $17.73 | $17.78 | $17.78 | 2,465,710 |
| 2020-01-20 | $17.90 | $18.08 | $17.71 | $18.08 | $18.08 | 2,357,980 |
| 2020-01-17 | $18.05 | $18.19 | $17.90 | $17.92 | $17.92 | 2,205,600 |
| 2020-01-16 | $18.32 | $18.40 | $17.88 | $17.91 | $17.91 | 3,870,250 |
| 2020-01-15 | $18.59 | $18.61 | $18.08 | $18.27 | $18.27 | 6,137,780 |
| 2020-01-14 | $18.49 | $19.27 | $18.42 | $18.73 | $18.73 | 8,127,440 |
| 2020-01-13 | $18.28 | $18.51 | $18.04 | $18.45 | $18.45 | 3,907,790 |
| 2020-01-10 | $18.55 | $18.55 | $18.23 | $18.39 | $18.39 | 3,072,500 |
| 2020-01-09 | $18.28 | $18.51 | $18.28 | $18.48 | $18.48 | 3,975,400 |
| 2020-01-08 | $18.47 | $18.57 | $18.02 | $18.12 | $18.12 | 3,854,400 |
| 2020-01-07 | $18.32 | $18.55 | $18.21 | $18.47 | $18.47 | 4,007,190 |
| 2020-01-06 | $17.96 | $18.35 | $17.95 | $18.26 | $18.26 | 3,634,920 |
| 2020-01-03 | $18.27 | $18.42 | $18.01 | $18.19 | $18.19 | 3,792,430 |
| 2020-01-02 | $17.98 | $18.25 | $17.83 | $18.15 | $18.15 | 4,244,840 |
| 2020-01-01 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2019-12-31 | $17.62 | $17.88 | $17.45 | $17.79 | $17.79 | 2,176,000 |
| 2019-12-30 | $17.76 | $17.76 | $17.02 | $17.64 | $17.64 | 2,873,420 |
| 2019-12-27 | $17.95 | $18.19 | $17.69 | $17.71 | $17.71 | 2,958,780 |
| 2019-12-26 | $17.76 | $17.95 | $17.66 | $17.95 | $17.95 | 2,594,850 |
| 2019-12-25 | $17.81 | $18.08 | $17.69 | $17.76 | $17.76 | 3,260,770 |
| 2019-12-24 | $17.75 | $17.84 | $17.50 | $17.82 | $17.82 | 2,805,850 |
| 2019-12-23 | $18.06 | $18.06 | $17.50 | $17.51 | $17.51 | 3,180,030 |
| 2019-12-20 | $18.38 | $18.40 | $18.01 | $18.05 | $18.05 | 2,526,600 |
| 2019-12-19 | $18.32 | $18.44 | $18.15 | $18.30 | $18.30 | 3,065,080 |
| 2019-12-18 | $18.37 | $18.48 | $18.14 | $18.18 | $18.18 | 4,551,370 |
| 2019-12-17 | $17.80 | $18.56 | $17.80 | $18.36 | $18.36 | 5,751,520 |
| 2019-12-16 | $17.55 | $18.16 | $17.55 | $17.85 | $17.85 | 4,187,320 |
| 2019-12-13 | $17.53 | $17.55 | $17.33 | $17.46 | $17.46 | 2,182,960 |
| 2019-12-12 | $17.41 | $17.56 | $17.30 | $17.37 | $17.37 | 2,055,430 |
| 2019-12-11 | $17.51 | $17.65 | $17.29 | $17.33 | $17.33 | 1,751,540 |
| 2019-12-10 | $17.66 | $17.66 | $17.26 | $17.46 | $17.46 | 2,045,890 |
| 2019-12-09 | $17.36 | $17.65 | $17.21 | $17.53 | $17.53 | 3,065,280 |
| 2019-12-06 | $17.20 | $17.21 | $16.96 | $17.20 | $17.20 | 1,938,400 |
| 2019-12-05 | $17.04 | $17.28 | $17.01 | $17.11 | $17.11 | 1,996,500 |
| 2019-12-04 | $17.24 | $17.34 | $16.91 | $16.96 | $16.96 | 2,223,880 |
| 2019-12-03 | $17.25 | $17.40 | $17.00 | $17.32 | $17.32 | 2,332,800 |
| 2019-12-02 | $16.21 | $17.88 | $16.21 | $17.42 | $17.42 | 3,738,980 |
| 2019-11-29 | $16.94 | $16.97 | $16.65 | $16.83 | $16.83 | 1,421,100 |
| 2019-11-28 | $16.75 | $17.05 | $16.68 | $16.86 | $16.86 | 2,097,450 |
| 2019-11-27 | $17.15 | $17.15 | $16.67 | $16.70 | $16.70 | 2,564,630 |
| 2019-11-26 | $17.53 | $17.89 | $16.82 | $17.04 | $17.04 | 4,584,500 |
| 2019-11-25 | $18.50 | $18.73 | $17.96 | $18.07 | $18.07 | 2,111,100 |
| 2019-11-22 | $18.73 | $19.01 | $18.46 | $18.62 | $18.62 | 1,867,710 |
| 2019-11-21 | $18.67 | $19.00 | $18.52 | $18.80 | $18.80 | 2,104,000 |
| 2019-11-20 | $19.05 | $19.10 | $18.59 | $18.62 | $18.62 | 1,583,880 |
| 2019-11-19 | $18.73 | $19.07 | $18.71 | $19.00 | $19.00 | 1,864,760 |
| 2019-11-18 | $18.36 | $18.85 | $18.20 | $18.73 | $18.73 | 1,574,430 |
| 2019-11-15 | $18.91 | $18.91 | $18.39 | $18.40 | $18.40 | 1,987,490 |
| 2019-11-14 | $18.62 | $18.98 | $18.62 | $18.91 | $18.91 | 1,383,640 |
| 2019-11-13 | $19.02 | $19.05 | $18.51 | $18.79 | $18.79 | 1,700,000 |
| 2019-11-12 | $19.12 | $19.12 | $18.69 | $18.98 | $18.98 | 1,751,500 |
| 2019-11-11 | $19.50 | $19.50 | $18.81 | $19.00 | $19.00 | 2,683,240 |
| 2019-11-08 | $19.89 | $20.10 | $19.55 | $19.58 | $19.58 | 2,425,140 |
| 2019-11-07 | $19.80 | $19.92 | $19.43 | $19.80 | $19.80 | 2,369,930 |
| 2019-11-06 | $20.40 | $20.46 | $19.62 | $19.82 | $19.82 | 3,734,200 |
| 2019-11-05 | $20.71 | $20.71 | $20.32 | $20.35 | $20.35 | 3,133,330 |
| 2019-11-04 | $20.75 | $20.93 | $20.36 | $20.79 | $20.79 | 4,957,920 |
| 2019-11-01 | $20.00 | $21.30 | $20.00 | $20.99 | $20.99 | 7,610,960 |
| 2019-10-31 | $19.96 | $20.29 | $19.64 | $20.19 | $20.19 | 3,842,500 |
| 2019-10-30 | $19.70 | $20.08 | $19.41 | $19.80 | $19.80 | 2,318,680 |
| 2019-10-29 | $19.75 | $20.29 | $19.75 | $19.82 | $19.82 | 3,524,400 |
| 2019-10-28 | $19.26 | $19.68 | $19.09 | $19.68 | $19.68 | 2,512,860 |
| 2019-10-25 | $19.03 | $19.18 | $18.83 | $19.13 | $19.13 | 1,449,350 |
| 2019-10-24 | $19.10 | $19.25 | $18.80 | $19.05 | $19.05 | 1,727,000 |
| 2019-10-23 | $19.34 | $19.40 | $18.95 | $19.01 | $19.01 | 1,821,690 |
| 2019-10-22 | $19.28 | $19.38 | $19.00 | $19.34 | $19.34 | 1,273,660 |
| 2019-10-21 | $19.20 | $19.36 | $18.84 | $19.15 | $19.15 | 1,964,190 |
| 2019-10-18 | $19.85 | $20.01 | $19.25 | $19.36 | $19.36 | 2,577,400 |
| 2019-10-17 | $19.90 | $20.12 | $19.78 | $19.84 | $19.84 | 1,714,950 |
| 2019-10-16 | $20.59 | $20.68 | $19.80 | $19.90 | $19.90 | 2,557,930 |
| 2019-10-15 | $20.96 | $20.96 | $20.34 | $20.34 | $20.34 | 2,867,080 |
| 2019-10-14 | $20.76 | $20.96 | $20.65 | $20.96 | $20.96 | 3,163,710 |
| 2019-10-11 | $20.90 | $20.99 | $20.32 | $20.47 | $20.47 | 2,756,790 |
| 2019-10-10 | $20.78 | $21.04 | $20.62 | $20.91 | $20.91 | 3,025,570 |
| 2019-10-09 | $20.43 | $20.83 | $20.16 | $20.83 | $20.83 | 2,928,310 |
| 2019-10-08 | $19.80 | $20.58 | $19.80 | $20.46 | $20.46 | 3,096,170 |
| 2019-10-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2019-10-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2019-10-03 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2019-10-02 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2019-10-01 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2019-09-30 | $20.30 | $20.54 | $19.82 | $19.82 | $19.82 | 2,144,530 |
| 2019-09-27 | $19.86 | $20.44 | $19.81 | $20.31 | $20.31 | 2,614,090 |
| 2019-09-26 | $21.04 | $21.28 | $19.98 | $20.00 | $20.00 | 4,888,370 |
| 2019-09-25 | $21.61 | $21.78 | $21.00 | $21.03 | $21.03 | 6,432,490 |
| 2019-09-24 | $21.23 | $22.20 | $21.22 | $21.92 | $21.92 | 10,759,070 |
| 2019-09-23 | $20.72 | $21.38 | $20.40 | $21.38 | $21.38 | 6,613,050 |
| 2019-09-20 | $20.95 | $21.15 | $20.67 | $20.72 | $20.72 | 3,580,010 |
| 2019-09-19 | $20.65 | $21.15 | $20.28 | $21.09 | $21.09 | 4,555,530 |
| 2019-09-18 | $20.70 | $20.99 | $20.51 | $20.64 | $20.64 | 3,294,600 |
| 2019-09-17 | $21.04 | $21.18 | $20.23 | $20.61 | $20.61 | 5,014,530 |
| 2019-09-16 | $21.24 | $21.47 | $20.89 | $21.20 | $21.20 | 5,123,570 |
| 2019-09-13 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2019-09-12 | $20.88 | $21.30 | $20.68 | $21.12 | $21.12 | 4,770,130 |
| 2019-09-11 | $21.38 | $21.75 | $20.85 | $20.87 | $20.87 | 6,559,400 |
| 2019-09-10 | $21.06 | $23.00 | $20.74 | $21.30 | $21.30 | 11,296,320 |
| 2019-09-09 | $20.80 | $21.37 | $20.44 | $21.30 | $21.30 | 9,931,530 |
| 2019-09-06 | $19.93 | $20.87 | $19.93 | $20.49 | $20.49 | 9,355,870 |
| 2019-09-05 | $19.88 | $20.35 | $19.70 | $19.93 | $19.93 | 6,329,530 |
| 2019-09-04 | $19.50 | $19.89 | $19.40 | $19.70 | $19.70 | 3,366,710 |
| 2019-09-03 | $19.26 | $19.68 | $19.22 | $19.63 | $19.63 | 3,895,170 |
| 2019-09-02 | $18.80 | $19.32 | $18.75 | $19.27 | $19.27 | 2,236,140 |
| 2019-08-30 | $19.51 | $19.57 | $18.70 | $18.80 | $18.80 | 3,008,340 |
| 2019-08-29 | $19.48 | $19.58 | $19.31 | $19.31 | $19.31 | 2,013,600 |
| 2019-08-28 | $19.40 | $19.57 | $19.26 | $19.48 | $19.48 | 2,632,100 |
| 2019-08-27 | $19.11 | $19.87 | $19.04 | $19.41 | $19.41 | 2,900,850 |
| 2019-08-26 | $18.88 | $19.12 | $18.71 | $18.93 | $18.93 | 2,127,510 |
| 2019-08-23 | $19.43 | $19.65 | $19.28 | $19.32 | $19.32 | 1,913,800 |
| 2019-08-22 | $19.56 | $19.72 | $19.26 | $19.43 | $19.43 | 2,244,150 |
| 2019-08-21 | $19.53 | $19.79 | $19.53 | $19.62 | $19.62 | 2,417,690 |
| 2019-08-20 | $20.01 | $20.05 | $19.52 | $19.62 | $19.62 | 4,009,530 |
| 2019-08-19 | $19.63 | $20.19 | $19.36 | $20.08 | $20.06 | 6,487,830 |
| 2019-08-16 | $19.13 | $20.66 | $19.13 | $19.58 | $19.56 | 6,209,370 |
| 2019-08-15 | $18.30 | $19.10 | $18.30 | $19.00 | $18.98 | 2,658,770 |
| 2019-08-14 | $19.11 | $19.34 | $18.84 | $19.13 | $19.11 | 2,868,980 |
| 2019-08-13 | $18.37 | $19.60 | $18.08 | $18.98 | $18.96 | 3,307,350 |
| 2019-08-12 | $18.38 | $18.61 | $18.21 | $18.61 | $18.59 | 1,938,950 |
| 2019-08-09 | $19.01 | $19.18 | $18.28 | $18.38 | $18.36 | 2,644,970 |
| 2019-08-08 | $18.80 | $18.98 | $18.71 | $18.80 | $18.78 | 2,120,250 |
| 2019-08-07 | $18.55 | $18.98 | $18.45 | $18.69 | $18.67 | 2,269,170 |
| 2019-08-06 | $18.83 | $19.16 | $17.98 | $18.44 | $18.42 | 3,405,610 |
| 2019-08-05 | $19.13 | $19.75 | $19.07 | $19.26 | $19.24 | 2,580,580 |
| 2019-08-02 | $19.30 | $19.33 | $18.95 | $19.13 | $19.11 | 2,842,870 |
| 2019-08-01 | $19.60 | $20.20 | $19.45 | $19.76 | $19.74 | 3,369,360 |
| 2019-07-31 | $19.02 | $19.88 | $19.02 | $19.74 | $19.72 | 4,322,430 |
| 2019-07-30 | $19.19 | $19.43 | $19.02 | $19.25 | $19.23 | 1,528,640 |
| 2019-07-29 | $19.21 | $19.36 | $19.11 | $19.16 | $19.14 | 1,498,100 |
| 2019-07-26 | $19.03 | $19.26 | $19.01 | $19.19 | $19.17 | 1,370,070 |
| 2019-07-25 | $19.10 | $19.37 | $19.03 | $19.15 | $19.13 | 1,754,800 |
| 2019-07-24 | $18.90 | $19.27 | $18.89 | $19.13 | $19.11 | 1,977,500 |
| 2019-07-23 | $18.62 | $18.88 | $18.62 | $18.81 | $18.79 | 1,522,300 |
| 2019-07-22 | $19.30 | $19.46 | $18.60 | $18.61 | $18.59 | 2,358,600 |
| 2019-07-19 | $19.42 | $19.66 | $19.30 | $19.30 | $19.28 | 1,536,450 |
| 2019-07-18 | $19.71 | $19.71 | $19.25 | $19.30 | $19.28 | 1,834,900 |
| 2019-07-17 | $19.80 | $20.12 | $19.71 | $19.89 | $19.87 | 1,903,550 |
| 2019-07-16 | $19.67 | $20.15 | $19.52 | $19.84 | $19.82 | 2,559,000 |
| 2019-07-15 | $19.40 | $19.67 | $18.88 | $19.67 | $19.65 | 2,397,070 |
| 2019-07-12 | $19.38 | $19.53 | $19.19 | $19.40 | $19.38 | 1,366,800 |
| 2019-07-11 | $19.48 | $19.56 | $19.25 | $19.38 | $19.36 | 1,470,670 |
| 2019-07-10 | $19.40 | $19.57 | $19.17 | $19.37 | $19.35 | 1,626,120 |
| 2019-07-09 | $19.28 | $19.63 | $19.16 | $19.36 | $19.34 | 1,830,000 |
| 2019-07-08 | $20.20 | $20.36 | $19.32 | $19.41 | $19.39 | 3,251,450 |
| 2019-07-05 | $20.18 | $20.46 | $20.16 | $20.39 | $20.37 | 1,689,800 |
| 2019-07-04 | $20.39 | $20.53 | $20.10 | $20.15 | $20.13 | 2,457,550 |
| 2019-07-03 | $20.90 | $21.04 | $20.18 | $20.34 | $20.32 | 4,671,600 |
| 2019-07-02 | $21.34 | $21.37 | $20.99 | $21.12 | $21.10 | 3,754,550 |
| 2019-07-01 | $21.25 | $21.55 | $21.18 | $21.39 | $21.37 | 5,718,570 |
| 2019-06-28 | $21.21 | $21.36 | $20.62 | $20.73 | $20.71 | 4,802,350 |
| 2019-06-27 | $20.90 | $21.98 | $20.87 | $21.47 | $21.45 | 7,427,500 |
| 2019-06-26 | $20.88 | $21.37 | $20.66 | $21.04 | $21.02 | 4,055,450 |
| 2019-06-25 | $20.82 | $21.17 | $20.60 | $20.93 | $20.91 | 3,695,300 |
| 2019-06-24 | $21.60 | $21.60 | $20.81 | $20.98 | $20.96 | 4,380,350 |
| 2019-06-21 | $20.96 | $21.57 | $20.70 | $21.40 | $21.38 | 6,701,550 |
| 2019-06-20 | $21.15 | $21.15 | $20.00 | $20.96 | $20.94 | 8,194,850 |
| 2019-06-19 | $22.01 | $22.35 | $21.31 | $21.33 | $21.31 | 6,097,440 |
| 2019-06-18 | $21.28 | $21.76 | $21.11 | $21.40 | $21.38 | 4,808,660 |
| 2019-06-17 | $21.09 | $21.59 | $20.85 | $21.20 | $21.18 | 5,161,250 |
| 2019-06-14 | $22.05 | $22.14 | $20.82 | $21.00 | $20.98 | 7,452,140 |
| 2019-06-13 | $22.19 | $22.37 | $21.68 | $22.07 | $22.05 | 6,935,710 |
| 2019-06-12 | $21.77 | $22.80 | $21.70 | $21.99 | $21.97 | 10,963,630 |
| 2019-06-11 | $21.48 | $22.24 | $20.75 | $22.10 | $22.08 | 13,312,780 |
| 2019-06-10 | $20.70 | $22.35 | $20.70 | $21.80 | $21.78 | 11,501,260 |
| 2019-06-07 | $21.37 | $21.37 | $21.37 | $21.37 | $21.35 | 0 |
| 2019-06-06 | $23.57 | $23.57 | $21.36 | $21.37 | $21.35 | 14,727,110 |
| 2019-06-05 | $23.25 | $25.45 | $22.18 | $23.73 | $23.71 | 23,945,830 |
| 2019-06-04 | $21.86 | $23.18 | $21.86 | $23.18 | $23.16 | 23,173,190 |
| 2019-06-03 | $19.19 | $21.07 | $19.07 | $21.07 | $21.05 | 8,635,810 |
| 2019-05-31 | $19.14 | $19.53 | $19.01 | $19.15 | $19.13 | 2,775,400 |
| 2019-05-30 | $19.44 | $19.45 | $18.75 | $19.15 | $19.13 | 2,984,250 |
| 2019-05-29 | $19.41 | $19.68 | $19.30 | $19.48 | $19.46 | 2,368,150 |
| 2019-05-28 | $19.35 | $19.77 | $19.27 | $19.42 | $19.40 | 3,063,140 |
| 2019-05-27 | $18.81 | $19.40 | $18.70 | $19.37 | $19.35 | 2,846,180 |
| 2019-05-24 | $18.95 | $19.18 | $18.70 | $18.77 | $18.75 | 1,953,000 |
| 2019-05-23 | $19.84 | $19.84 | $18.78 | $18.94 | $18.92 | 3,674,560 |
| 2019-05-22 | $19.90 | $20.29 | $19.69 | $19.85 | $19.83 | 3,964,310 |
| 2019-05-21 | $19.60 | $20.14 | $19.20 | $19.68 | $19.66 | 3,840,550 |
| 2019-05-20 | $19.85 | $20.48 | $18.21 | $19.64 | $19.62 | 4,969,300 |
| 2019-05-17 | $20.41 | $21.20 | $20.08 | $20.23 | $20.21 | 6,403,050 |
| 2019-05-16 | $20.46 | $20.59 | $20.31 | $20.38 | $20.36 | 2,725,450 |
| 2019-05-15 | $20.54 | $20.75 | $20.32 | $20.54 | $20.52 | 3,662,840 |
| 2019-05-14 | $20.02 | $20.68 | $20.01 | $20.36 | $20.34 | 3,534,510 |
| 2019-05-13 | $20.21 | $20.69 | $20.00 | $20.37 | $20.35 | 3,024,400 |
| 2019-05-10 | $20.08 | $20.54 | $19.01 | $20.46 | $20.44 | 5,515,350 |
| 2019-05-09 | $19.96 | $20.36 | $19.75 | $19.88 | $19.86 | 2,838,120 |
| 2019-05-08 | $19.70 | $20.53 | $19.53 | $20.14 | $20.12 | 3,961,460 |
| 2019-05-07 | $19.74 | $20.25 | $19.61 | $19.97 | $19.95 | 3,506,740 |
| 2019-05-06 | $20.21 | $21.24 | $19.53 | $19.70 | $19.68 | 5,571,090 |
| 2019-05-03 | $21.24 | $21.24 | $21.24 | $21.24 | $21.22 | 0 |
| 2019-05-02 | $21.24 | $21.24 | $21.24 | $21.24 | $21.22 | 0 |
| 2019-05-01 | $21.24 | $21.24 | $21.24 | $21.24 | $21.22 | 0 |
| 2019-04-30 | $21.00 | $21.67 | $20.82 | $21.24 | $21.22 | 5,255,640 |
| 2019-04-29 | $23.75 | $23.77 | $21.93 | $21.93 | $21.91 | 9,094,420 |
| 2019-04-26 | $24.20 | $24.88 | $24.00 | $24.37 | $24.35 | 5,909,690 |
| 2019-04-25 | $24.80 | $25.20 | $23.72 | $23.93 | $23.91 | 6,709,600 |
| 2019-04-24 | $24.72 | $25.34 | $24.67 | $24.96 | $24.93 | 5,826,590 |
| 2019-04-23 | $26.30 | $26.44 | $24.60 | $24.65 | $24.62 | 10,359,510 |
| 2019-04-22 | $26.72 | $27.93 | $26.00 | $26.18 | $26.15 | 12,915,530 |
| 2019-04-19 | $26.00 | $28.50 | $25.61 | $26.92 | $26.89 | 13,373,810 |
| 2019-04-18 | $26.16 | $26.77 | $25.80 | $26.00 | $25.97 | 8,559,300 |
| 2019-04-17 | $26.80 | $27.32 | $25.92 | $26.58 | $26.55 | 15,085,160 |
| 2019-04-16 | $24.14 | $26.59 | $24.06 | $26.57 | $26.54 | 17,764,860 |
| 2019-04-15 | $24.18 | $24.77 | $24.10 | $24.17 | $24.15 | 4,093,850 |
| 2019-04-12 | $24.09 | $24.30 | $23.61 | $23.85 | $23.83 | 3,387,400 |
| 2019-04-11 | $24.32 | $24.63 | $24.03 | $24.09 | $24.07 | 3,095,550 |
| 2019-04-10 | $24.60 | $24.68 | $24.12 | $24.32 | $24.30 | 3,871,100 |
| 2019-04-09 | $24.32 | $24.99 | $24.20 | $24.77 | $24.74 | 4,035,650 |
| 2019-04-08 | $25.30 | $25.35 | $24.07 | $24.45 | $24.43 | 5,686,770 |
| 2019-04-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.17 | 0 |
| 2019-04-04 | $25.64 | $25.80 | $25.18 | $25.20 | $25.17 | 4,800,300 |
| 2019-04-03 | $25.28 | $25.62 | $25.16 | $25.60 | $25.57 | 5,183,370 |
| 2019-04-02 | $25.82 | $25.98 | $25.36 | $25.39 | $25.36 | 6,898,620 |
| 2019-04-01 | $25.08 | $25.88 | $25.08 | $25.74 | $25.71 | 7,520,170 |
| 2019-03-29 | $24.30 | $25.05 | $24.04 | $24.94 | $24.91 | 4,944,600 |
| 2019-03-28 | $24.18 | $25.24 | $24.04 | $24.48 | $24.46 | 5,831,960 |
| 2019-03-27 | $24.25 | $24.49 | $23.85 | $24.33 | $24.31 | 3,776,920 |
| 2019-03-26 | $25.00 | $25.16 | $24.20 | $24.20 | $24.18 | 4,112,270 |
| 2019-03-25 | $25.00 | $25.20 | $24.65 | $25.02 | $24.99 | 4,654,550 |
| 2019-03-22 | $25.43 | $25.51 | $24.51 | $25.27 | $25.24 | 6,693,870 |
| 2019-03-21 | $25.30 | $25.65 | $25.15 | $25.39 | $25.36 | 5,970,620 |
| 2019-03-20 | $25.34 | $25.50 | $24.83 | $25.20 | $25.17 | 4,693,050 |
| 2019-03-19 | $25.66 | $25.93 | $25.15 | $25.34 | $25.31 | 5,718,790 |
| 2019-03-18 | $25.70 | $25.81 | $24.99 | $25.69 | $25.66 | 6,348,900 |
| 2019-03-15 | $26.08 | $26.38 | $25.63 | $25.81 | $25.78 | 6,660,790 |
| 2019-03-14 | $25.89 | $26.70 | $25.45 | $26.12 | $26.09 | 7,625,300 |
| 2019-03-13 | $26.92 | $26.96 | $25.29 | $26.29 | $26.26 | 11,639,600 |
| 2019-03-12 | $26.45 | $27.80 | $26.10 | $27.23 | $27.20 | 17,097,130 |
| 2019-03-11 | $25.64 | $26.98 | $25.64 | $26.52 | $26.49 | 12,419,880 |
| 2019-03-08 | $24.87 | $26.88 | $24.60 | $25.55 | $25.52 | 14,378,500 |
| 2019-03-07 | $25.09 | $26.08 | $24.81 | $25.68 | $25.65 | 14,469,310 |
| 2019-03-06 | $25.19 | $25.36 | $24.55 | $25.13 | $25.10 | 12,355,650 |
| 2019-03-05 | $23.87 | $25.66 | $23.68 | $25.19 | $25.16 | 15,069,700 |
| 2019-03-04 | $23.95 | $24.55 | $23.80 | $23.94 | $23.92 | 10,329,900 |
| 2019-03-01 | $23.72 | $23.98 | $23.36 | $23.73 | $23.71 | 5,242,950 |
| 2019-02-28 | $23.99 | $24.80 | $23.72 | $23.87 | $23.85 | 7,844,950 |
| 2019-02-27 | $23.41 | $24.53 | $23.35 | $24.00 | $23.98 | 11,738,220 |
| 2019-02-26 | $24.28 | $24.28 | $23.37 | $23.53 | $23.51 | 9,940,900 |
| 2019-02-25 | $23.75 | $24.63 | $23.34 | $24.28 | $24.26 | 12,932,920 |
| 2019-02-22 | $22.63 | $23.47 | $22.63 | $23.33 | $23.31 | 8,147,400 |
| 2019-02-21 | $22.61 | $23.64 | $22.51 | $22.84 | $22.82 | 9,131,400 |
| 2019-02-20 | $22.48 | $22.74 | $22.20 | $22.61 | $22.59 | 4,137,000 |
| 2019-02-19 | $22.93 | $22.99 | $22.22 | $22.52 | $22.50 | 5,278,000 |
| 2019-02-18 | $22.31 | $22.91 | $22.27 | $22.84 | $22.82 | 5,772,300 |
| 2019-02-15 | $22.22 | $22.39 | $22.04 | $22.21 | $22.19 | 2,954,750 |
| 2019-02-14 | $22.19 | $22.38 | $21.90 | $22.22 | $22.20 | 3,408,650 |
| 2019-02-13 | $21.88 | $22.55 | $21.75 | $22.31 | $22.29 | 4,858,050 |
| 2019-02-12 | $21.79 | $22.18 | $21.57 | $21.76 | $21.74 | 3,183,870 |
| 2019-02-11 | $21.28 | $21.82 | $21.28 | $21.77 | $21.75 | 2,892,670 |
| 2019-02-08 | $21.06 | $21.06 | $21.06 | $21.06 | $21.04 | 0 |
| 2019-02-07 | $21.06 | $21.06 | $21.06 | $21.06 | $21.04 | 0 |
| 2019-02-06 | $21.06 | $21.06 | $21.06 | $21.06 | $21.04 | 0 |
| 2019-02-05 | $21.06 | $21.06 | $21.06 | $21.06 | $21.04 | 0 |
| 2019-02-04 | $21.06 | $21.06 | $21.06 | $21.06 | $21.04 | 0 |
| 2019-02-01 | $20.51 | $21.06 | $20.51 | $21.06 | $21.04 | 1,863,900 |
| 2019-01-31 | $21.07 | $21.46 | $20.38 | $20.45 | $20.43 | 2,935,200 |
| 2019-01-30 | $21.44 | $21.80 | $21.05 | $21.07 | $21.05 | 2,279,500 |
| 2019-01-29 | $22.44 | $22.45 | $21.18 | $21.67 | $21.65 | 3,190,520 |
| 2019-01-28 | $22.58 | $22.78 | $22.12 | $22.18 | $22.16 | 2,432,050 |
| 2019-01-25 | $22.88 | $23.08 | $22.26 | $22.39 | $22.37 | 3,760,550 |
| 2019-01-24 | $22.77 | $23.09 | $22.62 | $22.89 | $22.87 | 3,680,800 |
| 2019-01-23 | $23.15 | $23.30 | $22.60 | $22.74 | $22.72 | 4,751,200 |
| 2019-01-22 | $23.49 | $23.50 | $23.09 | $23.30 | $23.28 | 3,591,850 |
| 2019-01-21 | $23.36 | $23.92 | $23.30 | $23.60 | $23.58 | 5,048,120 |
| 2019-01-18 | $23.53 | $23.84 | $23.00 | $23.35 | $23.33 | 5,920,170 |
| 2019-01-17 | $23.71 | $24.45 | $23.52 | $23.77 | $23.75 | 5,739,420 |
| 2019-01-16 | $24.24 | $24.35 | $23.76 | $23.93 | $23.91 | 7,087,270 |
| 2019-01-15 | $23.57 | $24.90 | $23.37 | $24.49 | $24.47 | 12,075,570 |
| 2019-01-14 | $23.98 | $24.00 | $23.06 | $23.72 | $23.70 | 7,770,550 |
| 2019-01-11 | $24.42 | $24.90 | $23.81 | $24.12 | $24.10 | 10,583,820 |
| 2019-01-10 | $23.66 | $24.79 | $23.58 | $24.20 | $24.18 | 13,682,870 |
| 2019-01-09 | $23.30 | $24.60 | $22.95 | $23.78 | $23.76 | 12,150,310 |
| 2019-01-08 | $23.51 | $23.91 | $23.00 | $23.16 | $23.14 | 6,594,800 |
| 2019-01-07 | $23.18 | $23.94 | $23.13 | $23.48 | $23.46 | 7,981,270 |
| 2019-01-04 | $22.20 | $23.38 | $22.08 | $23.03 | $23.01 | 6,407,150 |
| 2019-01-03 | $23.89 | $24.00 | $22.25 | $22.65 | $22.63 | 10,602,500 |
| 2019-01-02 | $23.91 | $24.76 | $23.77 | $24.34 | $24.32 | 13,012,270 |
| 2019-01-01 | $24.07 | $24.07 | $24.07 | $24.07 | $24.05 | 0 |
| 2018-12-31 | $24.07 | $24.07 | $24.07 | $24.07 | $24.05 | 0 |
| 2018-12-28 | $23.25 | $24.49 | $22.70 | $24.07 | $24.05 | 14,041,400 |
| 2018-12-27 | $23.30 | $23.80 | $23.08 | $23.22 | $23.20 | 8,343,000 |
| 2018-12-26 | $23.50 | $23.79 | $22.85 | $22.91 | $22.89 | 9,211,060 |
| 2018-12-25 | $22.89 | $24.03 | $22.30 | $23.75 | $23.73 | 14,893,050 |
| 2018-12-24 | $21.66 | $23.88 | $21.60 | $23.42 | $23.40 | 14,730,090 |
| 2018-12-21 | $21.69 | $21.96 | $21.50 | $21.71 | $21.69 | 2,213,800 |
| 2018-12-20 | $21.48 | $21.79 | $21.39 | $21.78 | $21.76 | 2,146,730 |
| 2018-12-19 | $21.73 | $22.15 | $21.53 | $21.59 | $21.57 | 2,449,400 |
| 2018-12-18 | $21.75 | $21.99 | $21.51 | $21.71 | $21.69 | 1,689,670 |
| 2018-12-17 | $21.52 | $21.93 | $21.43 | $21.80 | $21.78 | 1,862,150 |
| 2018-12-14 | $22.36 | $22.42 | $21.75 | $21.85 | $21.83 | 3,842,850 |
| 2018-12-13 | $22.08 | $22.93 | $22.01 | $22.58 | $22.56 | 6,058,590 |
| 2018-12-12 | $22.45 | $22.45 | $21.92 | $22.04 | $22.02 | 4,240,380 |
| 2018-12-11 | $21.74 | $22.73 | $21.74 | $22.58 | $22.56 | 6,787,720 |
| 2018-12-10 | $21.50 | $22.36 | $21.31 | $21.74 | $21.72 | 3,800,900 |
| 2018-12-07 | $21.28 | $21.93 | $21.28 | $21.65 | $21.63 | 3,340,330 |
| 2018-12-06 | $22.09 | $22.09 | $21.10 | $21.27 | $21.25 | 4,952,530 |
| 2018-12-05 | $22.20 | $22.48 | $22.01 | $22.29 | $22.27 | 3,114,400 |
| 2018-12-04 | $22.59 | $22.91 | $22.38 | $22.77 | $22.75 | 3,949,200 |
| 2018-12-03 | $22.78 | $22.98 | $22.41 | $22.65 | $22.63 | 5,269,540 |
| 2018-11-30 | $21.50 | $22.14 | $21.35 | $22.03 | $22.01 | 3,472,130 |
| 2018-11-29 | $23.02 | $23.20 | $21.70 | $21.78 | $21.76 | 5,959,720 |
| 2018-11-28 | $22.48 | $23.35 | $22.33 | $23.02 | $23.00 | 6,394,960 |
| 2018-11-27 | $22.00 | $22.62 | $21.95 | $22.38 | $22.36 | 4,146,300 |
| 2018-11-26 | $21.78 | $22.20 | $21.66 | $21.85 | $21.83 | 2,793,250 |
| 2018-11-23 | $23.38 | $23.52 | $21.11 | $21.81 | $21.79 | 5,079,020 |
| 2018-11-22 | $23.40 | $23.81 | $23.31 | $23.40 | $23.38 | 2,763,350 |
| 2018-11-21 | $23.10 | $23.54 | $22.90 | $23.42 | $23.40 | 3,774,800 |
| 2018-11-20 | $24.18 | $24.18 | $23.40 | $23.40 | $23.38 | 5,432,720 |
| 2018-11-19 | $24.82 | $24.82 | $24.22 | $24.43 | $24.41 | 5,725,950 |
| 2018-11-16 | $24.30 | $24.88 | $23.83 | $24.82 | $24.79 | 11,300,370 |
| 2018-11-15 | $23.66 | $24.25 | $23.50 | $24.21 | $24.19 | 8,279,160 |
| 2018-11-14 | $23.87 | $23.95 | $23.27 | $23.62 | $23.60 | 5,987,470 |
| 2018-11-13 | $23.55 | $23.98 | $23.45 | $23.86 | $23.84 | 7,049,420 |
| 2018-11-12 | $23.35 | $24.06 | $23.10 | $23.95 | $23.93 | 6,437,340 |
| 2018-11-09 | $23.03 | $24.49 | $23.03 | $23.54 | $23.52 | 7,933,310 |
| 2018-11-08 | $24.19 | $24.28 | $23.39 | $23.40 | $23.38 | 7,430,800 |
| 2018-11-07 | $23.40 | $24.66 | $23.20 | $24.20 | $24.18 | 14,624,010 |
| 2018-11-06 | $23.32 | $23.70 | $22.80 | $23.68 | $23.66 | 8,159,040 |
| 2018-11-05 | $23.31 | $23.75 | $22.60 | $23.27 | $23.25 | 6,574,150 |
| 2018-11-02 | $23.55 | $23.88 | $23.20 | $23.58 | $23.56 | 8,673,810 |
| 2018-11-01 | $22.74 | $23.85 | $22.43 | $23.05 | $23.03 | 7,670,800 |
| 2018-10-31 | $22.50 | $22.81 | $22.20 | $22.43 | $22.41 | 4,001,450 |
| 2018-10-30 | $22.90 | $23.04 | $21.02 | $22.40 | $22.38 | 5,527,940 |
| 2018-10-29 | $22.96 | $23.53 | $22.90 | $22.91 | $22.89 | 3,848,660 |
| 2018-10-26 | $23.60 | $23.94 | $22.92 | $23.42 | $23.40 | 6,456,910 |
| 2018-10-25 | $22.30 | $23.50 | $22.08 | $23.47 | $23.45 | 5,985,290 |
| 2018-10-24 | $22.95 | $23.44 | $22.70 | $23.07 | $23.05 | 4,794,210 |
| 2018-10-23 | $23.41 | $23.63 | $22.80 | $22.97 | $22.95 | 6,976,380 |
| 2018-10-22 | $22.07 | $23.99 | $21.88 | $23.82 | $23.80 | 10,773,760 |
| 2018-10-19 | $20.71 | $22.06 | $20.30 | $21.92 | $21.90 | 6,716,750 |
| 2018-10-18 | $21.45 | $21.69 | $20.92 | $21.10 | $21.08 | 4,231,700 |
| 2018-10-17 | $21.62 | $21.90 | $20.71 | $21.82 | $21.80 | 6,275,400 |
| 2018-10-16 | $21.33 | $21.93 | $20.80 | $21.12 | $21.10 | 4,536,550 |
| 2018-10-15 | $21.40 | $22.38 | $21.25 | $21.38 | $21.36 | 6,527,800 |
| 2018-10-12 | $20.80 | $21.50 | $19.80 | $21.26 | $21.24 | 6,756,800 |
| 2018-10-11 | $22.30 | $22.42 | $21.13 | $21.13 | $21.11 | 6,423,050 |
| 2018-10-10 | $23.02 | $23.66 | $22.68 | $23.48 | $23.46 | 4,928,050 |
| 2018-10-09 | $22.99 | $23.44 | $22.81 | $23.06 | $23.04 | 3,853,020 |
| 2018-10-08 | $23.63 | $23.68 | $22.60 | $22.84 | $22.82 | 5,275,420 |
| 2018-10-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2018-10-04 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2018-10-03 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2018-10-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2018-10-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2018-09-28 | $24.32 | $24.60 | $24.11 | $24.44 | $24.42 | 5,181,770 |
| 2018-09-27 | $25.80 | $26.20 | $24.20 | $24.26 | $24.24 | 10,472,150 |
| 2018-09-26 | $26.30 | $26.77 | $25.95 | $25.98 | $25.95 | 7,990,270 |
| 2018-09-25 | $26.00 | $26.74 | $25.61 | $26.53 | $26.50 | 6,854,650 |
| 2018-09-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.37 | 0 |
| 2018-09-21 | $26.17 | $26.78 | $25.89 | $26.40 | $26.37 | 8,340,930 |
| 2018-09-20 | $26.71 | $27.20 | $26.12 | $26.17 | $26.14 | 10,096,060 |
| 2018-09-19 | $27.00 | $27.58 | $26.60 | $26.87 | $26.84 | 13,482,680 |
| 2018-09-18 | $26.30 | $27.38 | $25.70 | $27.32 | $27.29 | 15,153,210 |
| 2018-09-17 | $25.09 | $27.53 | $25.00 | $26.80 | $26.77 | 17,169,870 |
| 2018-09-14 | $25.69 | $26.30 | $24.52 | $25.70 | $25.67 | 12,438,930 |
| 2018-09-13 | $26.50 | $26.77 | $25.15 | $25.96 | $25.93 | 14,698,420 |
| 2018-09-12 | $25.70 | $26.22 | $25.18 | $25.52 | $25.49 | 14,054,800 |
| 2018-09-11 | $23.75 | $25.74 | $23.32 | $25.74 | $25.71 | 17,626,740 |
| 2018-09-10 | $23.50 | $24.29 | $23.18 | $23.40 | $23.38 | 6,235,140 |
| 2018-09-07 | $24.70 | $25.19 | $23.02 | $23.70 | $23.68 | 9,544,390 |
| 2018-09-06 | $25.20 | $25.79 | $24.71 | $24.76 | $24.73 | 10,360,930 |
| 2018-09-05 | $24.78 | $26.57 | $24.50 | $25.39 | $25.36 | 14,886,590 |
| 2018-09-04 | $24.10 | $25.10 | $23.93 | $24.97 | $24.94 | 9,055,840 |
| 2018-09-03 | $24.63 | $24.63 | $23.00 | $23.99 | $23.97 | 9,182,390 |
| 2018-08-31 | $25.15 | $25.73 | $24.95 | $25.09 | $25.06 | 7,455,120 |
| 2018-08-30 | $25.89 | $25.89 | $24.80 | $25.04 | $25.01 | 7,868,170 |
| 2018-08-29 | $25.99 | $26.10 | $25.30 | $25.93 | $25.90 | 8,057,190 |
| 2018-08-28 | $25.34 | $26.66 | $25.30 | $25.78 | $25.75 | 13,510,950 |
| 2018-08-27 | $24.75 | $25.95 | $24.65 | $25.38 | $25.35 | 12,936,910 |
| 2018-08-24 | $25.40 | $25.54 | $24.51 | $24.77 | $24.74 | 12,075,580 |
| 2018-08-23 | $24.90 | $26.66 | $24.70 | $25.84 | $25.81 | 16,756,360 |
| 2018-08-22 | $25.01 | $26.00 | $24.90 | $24.99 | $24.96 | 13,976,300 |
| 2018-08-21 | $25.72 | $28.28 | $24.88 | $26.06 | $26.03 | 25,612,110 |
| 2018-08-20 | $23.22 | $26.07 | $22.72 | $26.07 | $26.04 | 20,873,220 |
| 2018-08-17 | $22.86 | $24.60 | $22.16 | $23.70 | $23.68 | 20,976,770 |
| 2018-08-16 | $20.10 | $22.45 | $20.00 | $22.45 | $22.43 | 15,109,210 |
| 2018-08-15 | $20.99 | $21.45 | $20.31 | $20.41 | $20.39 | 2,954,020 |
| 2018-08-14 | $21.53 | $21.70 | $21.01 | $21.06 | $21.04 | 4,176,220 |
| 2018-08-13 | $20.41 | $22.00 | $20.38 | $21.77 | $21.75 | 7,426,060 |
| 2018-08-10 | $20.20 | $21.54 | $19.85 | $21.25 | $21.23 | 6,421,210 |
| 2018-08-09 | $19.44 | $20.26 | $19.30 | $20.20 | $20.18 | 4,018,270 |
| 2018-08-08 | $19.71 | $19.89 | $19.40 | $19.43 | $19.41 | 1,877,130 |
| 2018-08-07 | $19.00 | $19.85 | $18.90 | $19.80 | $19.78 | 2,362,470 |
| 2018-08-06 | $19.42 | $19.50 | $18.80 | $19.05 | $19.03 | 1,941,000 |
| 2018-08-03 | $20.10 | $20.31 | $19.32 | $19.42 | $19.40 | 1,833,970 |
| 2018-08-02 | $20.79 | $21.01 | $19.10 | $20.10 | $20.08 | 3,438,920 |
| 2018-08-01 | $22.39 | $22.44 | $21.09 | $21.11 | $21.09 | 2,400,400 |
| 2018-07-31 | $21.58 | $21.78 | $21.39 | $21.68 | $21.66 | 1,519,900 |
| 2018-07-30 | $22.31 | $22.64 | $21.30 | $21.58 | $21.56 | 3,212,900 |
| 2018-07-27 | $22.48 | $22.85 | $22.40 | $22.45 | $22.43 | 2,204,070 |
| 2018-07-26 | $23.50 | $23.50 | $22.50 | $22.65 | $22.63 | 3,774,400 |
| 2018-07-25 | $23.50 | $23.79 | $23.30 | $23.36 | $23.34 | 4,057,300 |
| 2018-07-24 | $23.19 | $23.64 | $22.80 | $23.59 | $23.57 | 6,677,970 |
| 2018-07-23 | $22.51 | $23.38 | $22.05 | $23.19 | $23.17 | 4,877,350 |
| 2018-07-20 | $22.46 | $23.27 | $22.08 | $22.73 | $22.71 | 3,851,630 |
| 2018-07-19 | $22.71 | $22.97 | $22.41 | $22.51 | $22.49 | 3,008,000 |
| 2018-07-18 | $23.31 | $23.65 | $22.71 | $22.77 | $22.75 | 4,083,400 |
| 2018-07-17 | $23.22 | $23.57 | $23.00 | $23.42 | $23.40 | 5,299,230 |
| 2018-07-16 | $22.96 | $23.70 | $22.72 | $23.22 | $23.20 | 5,743,730 |
| 2018-07-13 | $22.91 | $23.24 | $22.47 | $22.72 | $22.70 | 5,304,010 |
| 2018-07-12 | $23.99 | $24.64 | $23.30 | $23.35 | $23.33 | 8,100,050 |
| 2018-07-11 | $22.90 | $22.90 | $22.00 | $22.40 | $22.38 | 4,276,550 |
| 2018-07-10 | $23.13 | $23.49 | $23.01 | $23.39 | $23.37 | 4,108,030 |
| 2018-07-09 | $22.79 | $23.78 | $22.79 | $23.43 | $23.41 | 5,225,930 |
| 2018-07-06 | $23.01 | $23.56 | $22.32 | $23.11 | $23.09 | 5,957,680 |
| 2018-07-05 | $22.52 | $23.40 | $22.52 | $23.00 | $22.98 | 4,244,850 |
| 2018-07-04 | $23.60 | $24.40 | $23.15 | $23.32 | $23.30 | 8,390,790 |
| 2018-07-03 | $22.47 | $24.20 | $22.17 | $23.94 | $23.92 | 6,561,800 |
| 2018-07-02 | $23.13 | $23.22 | $22.00 | $22.36 | $22.34 | 4,258,900 |
| 2018-06-29 | $21.90 | $23.32 | $21.59 | $23.10 | $23.08 | 5,785,500 |
| 2018-06-28 | $22.00 | $22.88 | $22.00 | $22.09 | $22.07 | 4,760,450 |
| 2018-06-27 | $22.00 | $22.51 | $21.61 | $21.89 | $21.87 | 3,253,990 |
| 2018-06-26 | $20.54 | $21.98 | $20.54 | $21.87 | $21.85 | 3,390,050 |
| 2018-06-25 | $21.42 | $21.82 | $21.22 | $21.43 | $21.41 | 2,804,930 |
| 2018-06-22 | $21.04 | $21.58 | $20.13 | $21.30 | $21.28 | 3,835,100 |
| 2018-06-21 | $23.40 | $23.69 | $21.05 | $21.05 | $21.03 | 4,946,370 |
| 2018-06-20 | $23.10 | $23.94 | $22.01 | $23.39 | $23.37 | 4,105,260 |
| 2018-06-19 | $25.80 | $25.82 | $23.77 | $23.77 | $23.75 | 4,720,270 |
| 2018-06-18 | $26.41 | $26.41 | $26.41 | $26.41 | $26.38 | 0 |
| 2018-06-15 | $27.85 | $28.29 | $26.11 | $26.41 | $26.38 | 4,874,940 |
| 2018-06-14 | $26.00 | $27.05 | $25.80 | $27.01 | $26.98 | 4,015,620 |
| 2018-06-13 | $26.23 | $27.28 | $26.23 | $26.33 | $26.30 | 2,635,320 |
| 2018-06-12 | $26.75 | $26.98 | $25.81 | $26.85 | $26.82 | 2,779,740 |
| 2018-06-11 | $27.07 | $27.07 | $25.70 | $26.71 | $26.68 | 3,099,180 |
| 2018-06-08 | $27.11 | $27.90 | $27.03 | $27.17 | $27.14 | 4,938,780 |
| 2018-06-07 | $27.38 | $27.49 | $26.71 | $26.82 | $26.79 | 2,944,420 |
| 2018-06-06 | $27.31 | $27.70 | $26.91 | $27.16 | $27.13 | 3,219,680 |
| 2018-06-05 | $26.20 | $27.24 | $26.20 | $27.16 | $27.13 | 3,948,530 |
| 2018-06-04 | $26.39 | $26.64 | $25.90 | $26.22 | $26.19 | 2,621,300 |
| 2018-06-01 | $26.80 | $26.93 | $25.50 | $26.04 | $26.01 | 4,280,650 |
| 2018-05-31 | $27.20 | $27.72 | $26.72 | $27.08 | $27.05 | 3,118,300 |
| 2018-05-30 | $28.55 | $28.55 | $26.72 | $26.73 | $26.70 | 6,403,770 |
| 2018-05-29 | $30.18 | $30.48 | $29.50 | $29.69 | $29.66 | 3,833,100 |
| 2018-05-28 | $29.90 | $30.70 | $29.90 | $30.30 | $30.27 | 3,564,030 |
| 2018-05-25 | $30.65 | $30.83 | $30.00 | $30.08 | $30.05 | 4,169,630 |
| 2018-05-24 | $30.71 | $31.20 | $30.62 | $30.66 | $30.63 | 3,893,850 |
| 2018-05-23 | $31.30 | $31.46 | $30.89 | $30.91 | $30.88 | 7,474,110 |
| 2018-05-22 | $30.93 | $32.99 | $30.93 | $31.92 | $31.89 | 12,330,300 |
| 2018-05-21 | $30.22 | $31.34 | $30.18 | $30.93 | $30.90 | 5,811,830 |
| 2018-05-18 | $30.30 | $30.66 | $29.34 | $29.93 | $29.90 | 4,592,830 |
| 2018-05-17 | $30.33 | $30.90 | $30.18 | $30.37 | $30.34 | 3,672,840 |
| 2018-05-16 | $31.12 | $31.12 | $30.40 | $30.42 | $30.39 | 4,638,600 |
| 2018-05-15 | $31.70 | $31.75 | $30.41 | $31.49 | $31.42 | 7,162,230 |
| 2018-05-14 | $31.90 | $33.94 | $31.71 | $32.04 | $31.97 | 11,335,500 |
| 2018-05-11 | $31.81 | $32.28 | $30.91 | $31.46 | $31.39 | 7,329,930 |
| 2018-05-10 | $30.80 | $31.69 | $30.48 | $31.67 | $31.60 | 7,395,830 |
| 2018-05-09 | $30.84 | $31.10 | $30.40 | $30.67 | $30.60 | 4,502,730 |
| 2018-05-08 | $30.50 | $31.15 | $30.35 | $31.08 | $31.01 | 5,589,760 |
| 2018-05-07 | $29.94 | $30.45 | $29.94 | $30.35 | $30.28 | 3,670,050 |
| 2018-05-04 | $30.60 | $30.87 | $29.83 | $29.96 | $29.89 | 3,966,100 |
| 2018-05-03 | $29.89 | $30.78 | $29.28 | $30.60 | $30.53 | 4,367,100 |
| 2018-05-02 | $30.90 | $31.20 | $29.75 | $30.08 | $30.01 | 4,038,400 |
| 2018-05-01 | $30.61 | $30.61 | $30.61 | $30.61 | $30.54 | 0 |
| 2018-04-30 | $30.61 | $30.61 | $30.61 | $30.61 | $30.54 | 0 |
| 2018-04-27 | $31.20 | $31.84 | $30.03 | $30.61 | $30.54 | 5,245,870 |
| 2018-04-26 | $32.08 | $32.51 | $31.02 | $31.20 | $31.13 | 9,470,800 |
| 2018-04-25 | $31.45 | $34.56 | $31.45 | $32.86 | $32.78 | 15,578,730 |
| 2018-04-24 | $30.50 | $31.50 | $30.50 | $31.42 | $31.35 | 8,106,020 |
| 2018-04-23 | $29.85 | $31.75 | $29.50 | $31.00 | $30.93 | 9,156,800 |
| 2018-04-20 | $30.44 | $30.96 | $29.48 | $29.61 | $29.54 | 4,891,350 |
| 2018-04-19 | $31.50 | $31.50 | $30.38 | $30.44 | $30.37 | 7,164,500 |
| 2018-04-18 | $31.25 | $32.28 | $28.50 | $31.87 | $31.80 | 10,134,720 |
| 2018-04-17 | $33.80 | $33.97 | $31.34 | $31.36 | $31.29 | 7,160,350 |
| 2018-04-16 | $32.85 | $33.46 | $31.96 | $33.27 | $33.19 | 5,549,680 |
| 2018-04-13 | $34.10 | $34.32 | $32.70 | $32.80 | $32.72 | 7,672,340 |
| 2018-04-12 | $33.32 | $34.68 | $33.07 | $34.11 | $34.03 | 8,415,600 |
| 2018-04-11 | $33.68 | $34.15 | $33.31 | $33.65 | $33.57 | 6,747,600 |
| 2018-04-10 | $33.51 | $34.25 | $32.40 | $33.24 | $33.16 | 7,767,500 |
| 2018-04-09 | $34.70 | $35.16 | $33.25 | $33.51 | $33.43 | 9,269,370 |
| 2018-04-06 | $34.93 | $34.93 | $34.93 | $34.93 | $34.85 | 0 |
| 2018-04-05 | $34.93 | $34.93 | $34.93 | $34.93 | $34.85 | 0 |
| 2018-04-04 | $36.13 | $36.49 | $34.50 | $34.93 | $34.85 | 9,496,650 |
| 2018-04-03 | $35.19 | $36.35 | $34.47 | $35.83 | $35.75 | 10,969,550 |
| 2018-04-02 | $36.06 | $36.99 | $35.65 | $36.20 | $36.12 | 16,509,930 |
| 2018-03-30 | $35.06 | $36.50 | $34.58 | $36.09 | $36.01 | 14,794,880 |
| 2018-03-29 | $35.36 | $36.16 | $34.10 | $34.41 | $34.33 | 9,682,870 |
| 2018-03-28 | $33.39 | $35.64 | $33.20 | $34.96 | $34.88 | 12,767,650 |
| 2018-03-27 | $33.68 | $35.45 | $33.40 | $34.21 | $34.13 | 11,599,920 |
| 2018-03-26 | $31.00 | $33.30 | $29.41 | $32.94 | $32.86 | 9,593,880 |
| 2018-03-23 | $34.20 | $34.20 | $32.32 | $32.32 | $32.24 | 9,130,630 |
| 2018-03-22 | $35.70 | $36.30 | $35.00 | $35.91 | $35.83 | 9,269,400 |
| 2018-03-21 | $35.40 | $36.95 | $35.00 | $35.80 | $35.72 | 14,060,750 |
| 2018-03-20 | $34.40 | $35.75 | $34.30 | $35.25 | $35.17 | 7,673,520 |
| 2018-03-19 | $34.97 | $36.25 | $34.51 | $35.06 | $34.98 | 8,634,600 |
| 2018-03-16 | $36.38 | $36.96 | $35.35 | $35.59 | $35.51 | 10,750,100 |
| 2018-03-15 | $35.00 | $37.50 | $34.80 | $36.84 | $36.75 | 14,873,050 |
| 2018-03-14 | $35.88 | $36.19 | $35.10 | $35.35 | $35.27 | 10,836,450 |
| 2018-03-13 | $37.20 | $37.32 | $36.07 | $36.21 | $36.13 | 15,048,850 |
| 2018-03-12 | $36.99 | $39.42 | $36.23 | $37.78 | $37.69 | 26,913,770 |
| 2018-03-09 | $33.40 | $36.74 | $33.31 | $36.74 | $36.65 | 21,799,080 |
| 2018-03-08 | $33.59 | $34.24 | $33.13 | $33.40 | $33.32 | 9,390,980 |
| 2018-03-07 | $33.50 | $34.35 | $33.30 | $33.63 | $33.55 | 10,516,690 |
| 2018-03-06 | $33.18 | $35.41 | $32.50 | $34.34 | $34.26 | 19,227,820 |
| 2018-03-05 | $31.88 | $32.93 | $31.59 | $32.88 | $32.80 | 11,136,980 |
| 2018-03-02 | $31.90 | $33.71 | $31.51 | $31.95 | $31.88 | 13,214,190 |
| 2018-03-01 | $31.06 | $33.30 | $31.06 | $32.49 | $32.41 | 16,317,490 |
| 2018-02-28 | $31.41 | $32.10 | $30.71 | $31.85 | $31.78 | 13,989,550 |
| 2018-02-27 | $31.45 | $33.77 | $31.07 | $32.39 | $32.31 | 23,504,420 |
| 2018-02-26 | $28.48 | $30.87 | $28.48 | $30.87 | $30.80 | 19,151,710 |
| 2018-02-23 | $27.77 | $28.29 | $27.38 | $28.06 | $27.99 | 7,240,580 |
| 2018-02-22 | $27.07 | $28.97 | $27.06 | $27.76 | $27.70 | 7,735,590 |
| 2018-02-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.89 | 0 |
| 2018-02-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.89 | 0 |
| 2018-02-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.89 | 0 |
| 2018-02-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.89 | 0 |
| 2018-02-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.89 | 0 |
| 2018-02-14 | $26.87 | $27.54 | $26.71 | $26.95 | $26.89 | 5,871,130 |
| 2018-02-13 | $27.55 | $27.80 | $26.47 | $26.64 | $26.58 | 8,347,980 |
| 2018-02-12 | $27.20 | $28.78 | $27.20 | $27.81 | $27.75 | 9,893,650 |
| 2018-02-09 | $27.01 | $28.90 | $26.26 | $27.15 | $27.09 | 16,021,600 |
| 2018-02-08 | $25.79 | $28.18 | $25.79 | $28.18 | $28.11 | 16,533,780 |
| 2018-02-07 | $25.16 | $26.01 | $24.07 | $25.62 | $25.56 | 8,423,290 |
| 2018-02-06 | $25.99 | $26.77 | $24.34 | $24.34 | $24.28 | 7,588,300 |
| 2018-02-05 | $25.43 | $28.00 | $25.16 | $27.04 | $26.98 | 9,096,750 |
| 2018-02-02 | $26.65 | $27.00 | $25.50 | $25.81 | $25.75 | 6,008,790 |
| 2018-02-01 | $28.56 | $28.97 | $26.70 | $26.83 | $26.77 | 7,678,470 |
| 2018-01-31 | $31.01 | $31.70 | $28.28 | $28.62 | $28.55 | 7,265,020 |
| 2018-01-30 | $30.68 | $31.21 | $30.41 | $31.07 | $31.00 | 4,073,980 |
| 2018-01-29 | $32.30 | $32.73 | $30.70 | $30.91 | $30.84 | 7,736,130 |
| 2018-01-26 | $33.39 | $33.77 | $32.50 | $32.54 | $32.46 | 6,800,960 |
| 2018-01-25 | $34.40 | $34.85 | $33.25 | $33.45 | $33.37 | 8,481,900 |
| 2018-01-24 | $33.46 | $34.53 | $32.88 | $34.48 | $34.40 | 9,582,600 |
| 2018-01-23 | $33.30 | $34.28 | $33.22 | $33.43 | $33.35 | 5,677,680 |
| 2018-01-22 | $33.90 | $34.65 | $32.18 | $33.78 | $33.70 | 7,319,550 |
| 2018-01-19 | $34.53 | $35.21 | $34.18 | $34.19 | $34.11 | 6,331,940 |
| 2018-01-18 | $34.79 | $35.18 | $34.25 | $34.39 | $34.31 | 7,341,990 |
| 2018-01-17 | $36.30 | $37.00 | $35.27 | $35.33 | $35.25 | 10,913,450 |
| 2018-01-16 | $33.70 | $35.24 | $33.51 | $34.60 | $34.52 | 7,641,850 |
| 2018-01-15 | $36.28 | $36.28 | $33.80 | $34.17 | $34.09 | 11,758,190 |
| 2018-01-12 | $37.73 | $38.45 | $36.62 | $36.95 | $36.86 | 11,724,800 |
| 2018-01-11 | $37.50 | $39.47 | $37.34 | $38.35 | $38.26 | 20,142,600 |
| 2018-01-10 | $36.36 | $39.50 | $35.74 | $38.29 | $38.20 | 18,035,170 |
| 2018-01-09 | $36.80 | $37.46 | $35.61 | $36.69 | $36.60 | 10,565,980 |
| 2018-01-08 | $37.81 | $37.88 | $35.12 | $36.70 | $36.61 | 13,979,590 |
| 2018-01-05 | $37.81 | $39.17 | $37.41 | $37.75 | $37.66 | 12,071,200 |
| 2018-01-04 | $38.00 | $38.74 | $37.52 | $38.00 | $37.91 | 14,300,050 |
| 2018-01-03 | $38.65 | $39.74 | $37.00 | $39.04 | $38.95 | 22,579,230 |
| 2018-01-02 | $38.00 | $39.20 | $37.60 | $38.48 | $38.39 | 15,285,500 |
| 2018-01-01 | $38.61 | $38.61 | $38.61 | $38.61 | $38.52 | 0 |
| 2017-12-29 | $36.90 | $39.50 | $36.02 | $38.61 | $38.52 | 22,413,240 |
| 2017-12-28 | $35.52 | $38.62 | $33.57 | $36.40 | $36.32 | 16,820,930 |
| 2017-12-27 | $35.53 | $35.53 | $35.53 | $35.53 | $35.45 | 0 |
| 2017-12-26 | $35.53 | $35.53 | $35.53 | $35.53 | $35.45 | 0 |
| 2017-12-25 | $35.53 | $35.53 | $35.53 | $35.53 | $35.45 | 0 |
| 2017-12-22 | $35.53 | $35.53 | $35.53 | $35.53 | $35.45 | 0 |
| 2017-12-21 | $35.53 | $35.53 | $35.53 | $35.53 | $35.45 | 0 |
| 2017-12-20 | $35.28 | $36.93 | $34.41 | $35.53 | $35.45 | 22,004,200 |
| 2017-12-19 | $32.30 | $35.19 | $32.02 | $35.19 | $35.11 | 13,717,100 |
| 2017-12-18 | $34.05 | $34.57 | $31.68 | $31.99 | $31.92 | 11,396,690 |
| 2017-12-15 | $34.67 | $35.83 | $34.57 | $34.80 | $34.72 | 10,121,100 |
| 2017-12-14 | $35.41 | $35.50 | $34.09 | $34.71 | $34.63 | 10,899,130 |
| 2017-12-13 | $35.25 | $36.44 | $35.06 | $35.54 | $35.46 | 9,186,690 |
| 2017-12-12 | $37.30 | $37.30 | $35.06 | $35.46 | $35.38 | 12,565,200 |
| 2017-12-11 | $36.84 | $37.89 | $36.31 | $37.04 | $36.95 | 15,992,370 |
| 2017-12-08 | $34.20 | $37.73 | $34.06 | $36.90 | $36.81 | 21,239,650 |
| 2017-12-07 | $33.65 | $35.50 | $32.70 | $34.64 | $34.56 | 17,125,060 |
| 2017-12-06 | $31.28 | $36.20 | $31.28 | $35.10 | $35.02 | 24,907,270 |
| 2017-12-05 | $34.76 | $34.76 | $34.76 | $34.76 | $34.68 | 730,000 |
| 2017-12-04 | $38.62 | $38.62 | $38.62 | $38.62 | $38.53 | 2,202,600 |
| 2017-12-01 | $42.11 | $44.34 | $40.55 | $42.91 | $42.81 | 10,571,550 |
| 2017-11-30 | $44.00 | $45.98 | $41.60 | $42.04 | $41.94 | 10,079,420 |
| 2017-11-29 | $47.99 | $48.83 | $45.51 | $46.09 | $45.98 | 10,307,020 |
| 2017-11-28 | $45.22 | $51.00 | $45.21 | $49.95 | $49.83 | 9,871,580 |
| 2017-11-27 | $52.28 | $52.28 | $47.30 | $47.30 | $47.19 | 10,455,900 |
| 2017-11-24 | $53.15 | $55.88 | $47.90 | $52.56 | $52.44 | 14,979,140 |
| 2017-11-23 | $52.72 | $55.80 | $52.72 | $53.02 | $52.90 | 15,402,720 |
| 2017-11-22 | $51.99 | $54.43 | $51.00 | $52.75 | $52.63 | 12,032,550 |
| 2017-11-21 | $51.90 | $55.12 | $50.30 | $52.96 | $52.84 | 15,920,970 |
| 2017-11-20 | $45.00 | $51.04 | $44.19 | $51.04 | $50.92 | 13,161,030 |
| 2017-11-17 | $48.82 | $52.50 | $46.40 | $46.40 | $46.29 | 13,223,380 |
| 2017-11-16 | $52.00 | $57.50 | $50.60 | $51.56 | $51.44 | 20,370,140 |
| 2017-11-15 | $47.70 | $53.00 | $47.00 | $53.00 | $52.88 | 18,084,520 |
| 2017-11-14 | $49.87 | $51.90 | $48.12 | $48.18 | $48.07 | 13,450,390 |
| 2017-11-13 | $48.80 | $53.20 | $47.32 | $50.01 | $49.89 | 19,038,650 |
| 2017-11-10 | $44.44 | $49.20 | $43.52 | $49.20 | $49.09 | 19,344,420 |
| 2017-11-09 | $44.80 | $45.55 | $44.21 | $44.73 | $44.63 | 10,784,310 |
| 2017-11-08 | $46.94 | $47.65 | $45.59 | $46.32 | $46.21 | 13,135,680 |
| 2017-11-07 | $49.87 | $49.87 | $45.82 | $46.99 | $46.88 | 17,502,990 |
| 2017-11-06 | $43.80 | $48.62 | $42.70 | $48.62 | $48.51 | 18,373,250 |
| 2017-11-03 | $40.15 | $44.20 | $39.18 | $44.20 | $44.10 | 19,314,890 |
| 2017-11-02 | $38.30 | $40.33 | $37.17 | $40.18 | $40.09 | 10,991,050 |
| 2017-11-01 | $38.00 | $39.63 | $37.66 | $39.10 | $39.01 | 10,334,120 |
| 2017-10-31 | $37.49 | $38.35 | $36.80 | $38.28 | $38.19 | 7,779,390 |
| 2017-10-30 | $36.38 | $38.08 | $35.32 | $37.58 | $37.49 | 7,979,430 |
| 2017-10-27 | $38.07 | $38.88 | $36.56 | $36.67 | $36.58 | 7,122,410 |
| 2017-10-26 | $37.69 | $39.20 | $37.30 | $38.64 | $38.55 | 8,845,130 |
| 2017-10-25 | $38.07 | $38.50 | $37.15 | $38.23 | $38.14 | 6,856,750 |
| 2017-10-24 | $39.16 | $39.30 | $37.00 | $37.64 | $37.55 | 8,585,660 |
| 2017-10-23 | $38.88 | $39.88 | $38.65 | $39.70 | $39.61 | 8,334,790 |
| 2017-10-20 | $39.00 | $39.31 | $37.90 | $39.06 | $38.97 | 9,011,510 |
| 2017-10-19 | $39.98 | $40.36 | $38.62 | $39.31 | $39.22 | 9,894,370 |
| 2017-10-18 | $43.80 | $44.54 | $40.23 | $40.71 | $40.62 | 14,443,820 |
| 2017-10-17 | $42.93 | $44.99 | $41.28 | $44.70 | $44.60 | 13,959,780 |
| 2017-10-16 | $42.00 | $44.22 | $41.48 | $42.57 | $42.47 | 11,256,690 |
| 2017-10-13 | $42.85 | $44.96 | $41.90 | $43.36 | $43.26 | 11,632,970 |
| 2017-10-12 | $43.24 | $45.45 | $42.50 | $44.00 | $43.90 | 14,871,990 |
| 2017-10-11 | $44.21 | $45.75 | $42.45 | $43.37 | $43.27 | 17,650,260 |
| 2017-10-10 | $43.00 | $48.36 | $42.53 | $47.17 | $47.06 | 19,721,990 |
| 2017-10-09 | $40.88 | $43.96 | $40.10 | $43.96 | $43.86 | 20,046,260 |
| 2017-10-06 | $39.96 | $39.96 | $39.96 | $39.96 | $39.87 | 0 |
| 2017-10-05 | $39.96 | $39.96 | $39.96 | $39.96 | $39.87 | 0 |
| 2017-10-04 | $39.96 | $39.96 | $39.96 | $39.96 | $39.87 | 0 |
| 2017-10-03 | $39.96 | $39.96 | $39.96 | $39.96 | $39.87 | 0 |
| 2017-10-02 | $39.96 | $39.96 | $39.96 | $39.96 | $39.87 | 0 |
| 2017-09-29 | $35.61 | $39.96 | $35.60 | $39.96 | $39.87 | 19,829,530 |
| 2017-09-28 | $36.11 | $38.33 | $35.52 | $36.33 | $36.25 | 16,563,070 |
| 2017-09-27 | $34.50 | $39.23 | $33.70 | $37.17 | $37.08 | 20,788,760 |
| 2017-09-26 | $35.00 | $38.07 | $32.90 | $36.58 | $36.49 | 22,450,110 |
| 2017-09-25 | $33.75 | $34.93 | $32.93 | $34.93 | $34.85 | 18,483,310 |
| 2017-09-22 | $28.15 | $31.75 | $28.01 | $31.75 | $31.68 | 15,740,620 |
| 2017-09-21 | $28.00 | $28.86 | $26.80 | $28.86 | $28.79 | 19,582,980 |
| 2017-09-20 | $24.60 | $26.24 | $24.43 | $26.24 | $26.18 | 9,254,060 |
| 2017-09-19 | $21.62 | $23.85 | $21.56 | $23.85 | $23.79 | 5,384,500 |
| 2017-09-18 | $21.93 | $22.06 | $21.45 | $21.68 | $21.63 | 2,562,700 |
| 2017-09-15 | $22.19 | $22.50 | $22.02 | $22.08 | $22.03 | 1,884,450 |
| 2017-09-14 | $22.66 | $22.70 | $22.21 | $22.30 | $22.25 | 2,267,240 |
| 2017-09-13 | $22.54 | $22.98 | $22.24 | $22.58 | $22.53 | 2,504,050 |
| 2017-09-12 | $23.20 | $23.79 | $22.70 | $22.79 | $22.74 | 4,130,500 |
| 2017-09-11 | $22.90 | $23.62 | $22.82 | $23.45 | $23.40 | 4,514,950 |
| 2017-09-08 | $23.59 | $24.50 | $23.02 | $23.24 | $23.19 | 8,853,250 |
| 2017-09-07 | $22.11 | $23.29 | $22.02 | $23.18 | $23.13 | 6,933,780 |
| 2017-09-06 | $22.37 | $22.48 | $21.90 | $22.05 | $22.00 | 2,847,020 |
| 2017-09-05 | $22.39 | $22.68 | $22.14 | $22.58 | $22.53 | 3,130,740 |
| 2017-09-04 | $22.95 | $23.69 | $22.30 | $22.70 | $22.65 | 4,955,900 |
| 2017-09-01 | $22.49 | $23.20 | $22.00 | $22.90 | $22.85 | 5,600,820 |
| 2017-08-31 | $22.33 | $22.67 | $22.05 | $22.33 | $22.28 | 3,627,810 |
| 2017-08-30 | $22.70 | $22.96 | $21.92 | $22.10 | $22.05 | 5,604,950 |
| 2017-08-29 | $22.70 | $23.90 | $22.31 | $23.05 | $23.00 | 10,799,690 |
| 2017-08-28 | $21.38 | $22.68 | $21.11 | $22.67 | $22.62 | 8,330,430 |
| 2017-08-25 | $20.50 | $22.44 | $20.01 | $21.76 | $21.71 | 7,660,800 |
| 2017-08-24 | $21.02 | $21.02 | $21.02 | $21.02 | $20.97 | 0 |
| 2017-08-23 | $21.02 | $21.02 | $21.02 | $21.02 | $20.97 | 0 |
| 2017-08-22 | $21.02 | $21.02 | $21.02 | $21.02 | $20.97 | 0 |
| 2017-08-21 | $21.02 | $21.02 | $21.02 | $21.02 | $20.97 | 0 |
| 2017-08-18 | $21.02 | $21.02 | $21.02 | $21.02 | $20.97 | 0 |
| 2017-08-17 | $21.02 | $21.02 | $21.02 | $21.02 | $20.97 | 0 |
| 2017-08-16 | $19.29 | $21.23 | $19.17 | $21.02 | $20.97 | 5,698,340 |
| 2017-08-15 | $19.15 | $19.34 | $19.06 | $19.30 | $19.26 | 1,581,060 |
| 2017-08-14 | $18.78 | $19.25 | $18.78 | $19.19 | $19.15 | 1,439,480 |
| 2017-08-11 | $18.91 | $19.25 | $18.61 | $18.78 | $18.74 | 1,495,950 |
| 2017-08-10 | $20.16 | $20.16 | $19.08 | $19.22 | $19.18 | 3,091,690 |
| 2017-08-09 | $20.43 | $20.48 | $19.91 | $20.01 | $19.96 | 1,715,080 |
| 2017-08-08 | $20.67 | $20.67 | $20.00 | $20.43 | $20.38 | 1,525,920 |
| 2017-08-07 | $20.70 | $20.93 | $20.40 | $20.47 | $20.42 | 1,356,100 |
| 2017-08-04 | $21.80 | $21.80 | $20.50 | $20.79 | $20.74 | 2,160,650 |
| 2017-08-03 | $20.84 | $21.43 | $20.58 | $21.05 | $21.00 | 2,108,090 |
| 2017-08-02 | $21.45 | $21.73 | $20.61 | $20.86 | $20.81 | 2,258,730 |
| 2017-08-01 | $21.98 | $22.58 | $21.53 | $21.57 | $21.52 | 2,431,050 |
| 2017-07-31 | $22.57 | $22.70 | $21.84 | $21.95 | $21.90 | 1,970,000 |
| 2017-07-28 | $22.97 | $23.33 | $22.50 | $22.76 | $22.71 | 2,183,190 |
| 2017-07-27 | $22.41 | $23.00 | $22.30 | $22.83 | $22.78 | 1,999,350 |
| 2017-07-26 | $22.77 | $23.03 | $22.40 | $22.47 | $22.42 | 2,219,060 |
| 2017-07-25 | $22.54 | $23.33 | $22.24 | $23.03 | $22.98 | 3,506,260 |
| 2017-07-24 | $22.05 | $22.64 | $21.25 | $22.54 | $22.49 | 2,404,540 |
| 2017-07-21 | $22.90 | $22.90 | $21.95 | $22.13 | $22.08 | 2,611,370 |
| 2017-07-20 | $23.85 | $24.01 | $23.05 | $23.11 | $23.06 | 2,999,440 |
| 2017-07-19 | $23.52 | $24.28 | $23.20 | $23.98 | $23.92 | 5,116,270 |
| 2017-07-18 | $21.98 | $24.34 | $21.93 | $24.12 | $24.06 | 7,091,240 |
| 2017-07-17 | $21.74 | $23.10 | $20.01 | $22.78 | $22.73 | 5,680,860 |
| 2017-07-14 | $21.67 | $22.54 | $21.30 | $22.18 | $22.13 | 2,482,120 |
| 2017-07-13 | $22.03 | $22.12 | $21.50 | $21.58 | $21.53 | 1,871,680 |
| 2017-07-12 | $22.29 | $22.47 | $21.02 | $22.09 | $22.04 | 2,764,530 |
| 2017-07-11 | $23.88 | $24.07 | $22.20 | $22.28 | $22.23 | 3,753,370 |
| 2017-07-10 | $25.75 | $25.91 | $23.50 | $23.94 | $23.88 | 4,150,930 |
| 2017-07-07 | $25.47 | $25.94 | $25.45 | $25.80 | $25.74 | 1,675,550 |
| 2017-07-06 | $25.85 | $26.06 | $25.38 | $25.61 | $25.55 | 1,940,850 |
| 2017-07-05 | $25.67 | $26.19 | $25.56 | $25.97 | $25.91 | 2,141,490 |
| 2017-07-04 | $25.55 | $25.94 | $25.55 | $25.67 | $25.61 | 1,423,010 |
| 2017-07-03 | $26.05 | $26.12 | $25.59 | $25.68 | $25.62 | 2,316,070 |
| 2017-06-30 | $26.47 | $26.76 | $26.02 | $26.09 | $26.03 | 2,741,350 |
| 2017-06-29 | $26.70 | $27.20 | $26.53 | $26.78 | $26.72 | 3,954,000 |
| 2017-06-28 | $25.80 | $27.38 | $25.35 | $27.27 | $27.21 | 7,200,090 |
| 2017-06-27 | $26.78 | $26.98 | $25.80 | $26.24 | $26.18 | 4,336,610 |
| 2017-06-26 | $26.44 | $26.73 | $25.82 | $26.61 | $26.55 | 4,823,410 |
| 2017-06-23 | $26.19 | $27.48 | $25.71 | $26.96 | $26.90 | 6,861,120 |
| 2017-06-22 | $27.60 | $28.00 | $26.34 | $26.42 | $26.36 | 10,244,380 |
| 2017-06-21 | $28.84 | $30.83 | $28.84 | $28.84 | $28.77 | 9,991,330 |
| 2017-06-20 | $48.16 | $48.16 | $48.16 | $48.16 | $31.97 | 721,300 |
| 2017-06-19 | $53.51 | $53.51 | $53.51 | $53.51 | $35.52 | 56,000 |
| 2017-06-16 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-15 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-14 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-13 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-12 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-09 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-08 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-07 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-06 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-05 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-02 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-06-01 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-31 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-30 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-29 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-26 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-25 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-24 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-23 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-22 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-19 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-18 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-17 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-16 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-15 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-12 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-11 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-10 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-09 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-08 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-05 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-04 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-03 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-02 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-05-01 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-28 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-27 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-26 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-25 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-24 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-21 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-20 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-19 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-18 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-17 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-14 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-13 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-12 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-11 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-10 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-07 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-06 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-05 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-04 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-04-03 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-31 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-30 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-29 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-28 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-27 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-24 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-23 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-22 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-21 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-20 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-17 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-16 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-15 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-14 | $59.46 | $59.46 | $59.46 | $59.46 | $39.47 | 0 |
| 2017-03-13 | $55.56 | $59.95 | $55.56 | $59.46 | $39.47 | 4,555,040 |
| 2017-03-10 | $58.20 | $60.90 | $57.50 | $57.81 | $38.37 | 6,009,140 |
| 2017-03-09 | $56.80 | $58.60 | $55.82 | $57.82 | $38.38 | 4,115,110 |
| 2017-03-08 | $56.73 | $57.70 | $55.70 | $56.88 | $37.75 | 2,611,570 |
| 2017-03-07 | $55.63 | $57.96 | $55.45 | $56.93 | $37.79 | 5,532,680 |
| 2017-03-06 | $52.85 | $56.83 | $52.38 | $55.63 | $36.92 | 4,717,770 |
| 2017-03-03 | $54.00 | $54.05 | $53.03 | $53.45 | $35.48 | 930,470 |
| 2017-03-02 | $53.86 | $54.51 | $53.37 | $54.02 | $35.85 | 1,473,190 |
| 2017-03-01 | $53.98 | $55.06 | $52.58 | $53.91 | $35.78 | 2,130,270 |
| 2017-02-28 | $54.69 | $55.06 | $53.32 | $54.00 | $35.84 | 1,321,150 |
| 2017-02-27 | $54.70 | $55.40 | $54.24 | $54.82 | $36.39 | 1,697,950 |
| 2017-02-24 | $54.80 | $56.24 | $54.31 | $55.47 | $36.82 | 2,994,040 |
| 2017-02-23 | $55.00 | $57.50 | $54.10 | $55.48 | $36.82 | 3,000,240 |
| 2017-02-22 | $52.57 | $55.79 | $52.52 | $55.62 | $36.92 | 6,165,910 |
| 2017-02-21 | $51.68 | $53.55 | $51.10 | $52.82 | $35.06 | 2,337,280 |
| 2017-02-20 | $49.21 | $52.58 | $48.81 | $51.90 | $34.45 | 3,355,410 |
| 2017-02-17 | $49.00 | $50.28 | $46.41 | $50.05 | $33.22 | 3,470,750 |
| 2017-02-16 | $52.97 | $53.35 | $49.48 | $49.62 | $32.93 | 4,246,040 |
| 2017-02-15 | $53.05 | $54.73 | $52.70 | $53.36 | $35.42 | 2,775,700 |
| 2017-02-14 | $54.00 | $54.38 | $53.20 | $53.61 | $35.58 | 3,466,800 |
| 2017-02-13 | $54.15 | $56.35 | $53.97 | $54.55 | $36.21 | 5,777,990 |
| 2017-02-10 | $53.14 | $55.60 | $52.63 | $54.94 | $36.47 | 6,119,900 |
| 2017-02-09 | $54.21 | $54.67 | $53.36 | $53.54 | $35.54 | 1,940,870 |
| 2017-02-08 | $53.40 | $54.93 | $52.00 | $54.31 | $36.05 | 2,823,620 |
| 2017-02-07 | $55.95 | $56.48 | $52.60 | $53.85 | $35.74 | 5,499,810 |
| 2017-02-06 | $58.09 | $59.99 | $56.81 | $57.00 | $37.83 | 5,797,890 |
| 2017-02-03 | $55.81 | $58.18 | $54.50 | $58.09 | $38.56 | 4,395,960 |
| 2017-02-02 | $55.78 | $55.78 | $55.78 | $55.78 | $37.02 | 0 |
| 2017-02-01 | $55.78 | $55.78 | $55.78 | $55.78 | $37.02 | 0 |
| 2017-01-31 | $55.78 | $55.78 | $55.78 | $55.78 | $37.02 | 0 |
| 2017-01-30 | $55.78 | $55.78 | $55.78 | $55.78 | $37.02 | 0 |
| 2017-01-27 | $55.78 | $55.78 | $55.78 | $55.78 | $37.02 | 0 |
| 2017-01-26 | $56.13 | $58.49 | $55.02 | $55.78 | $37.02 | 2,286,060 |
| 2017-01-25 | $56.24 | $57.75 | $55.61 | $56.10 | $37.24 | 2,008,150 |
| 2017-01-24 | $54.52 | $58.56 | $53.12 | $56.89 | $37.76 | 3,028,270 |
| 2017-01-23 | $56.00 | $56.07 | $54.10 | $54.77 | $36.35 | 2,138,000 |
| 2017-01-20 | $55.99 | $57.49 | $55.35 | $56.07 | $37.22 | 2,844,260 |
| 2017-01-19 | $56.49 | $58.50 | $55.91 | $56.60 | $37.57 | 3,868,350 |
| 2017-01-18 | $54.10 | $58.90 | $52.97 | $57.61 | $38.24 | 4,193,470 |
| 2017-01-17 | $52.10 | $54.99 | $52.10 | $54.70 | $36.31 | 3,099,480 |
| 2017-01-16 | $50.80 | $54.28 | $48.20 | $53.53 | $35.53 | 5,633,460 |
| 2017-01-13 | $51.15 | $54.27 | $50.10 | $51.88 | $34.43 | 7,370,490 |
| 2017-01-12 | $61.40 | $67.30 | $55.67 | $55.67 | $36.95 | 10,742,920 |
| 2017-01-11 | $56.50 | $63.49 | $55.60 | $61.85 | $41.05 | 10,499,160 |
| 2017-01-10 | $57.48 | $59.59 | $56.35 | $57.81 | $38.37 | 10,286,390 |
| 2017-01-09 | $51.00 | $58.68 | $50.35 | $57.16 | $37.94 | 9,836,150 |
| 2017-01-06 | $54.45 | $57.39 | $52.30 | $53.82 | $35.72 | 8,204,910 |
| 2017-01-05 | $53.71 | $55.47 | $53.71 | $54.55 | $36.21 | 2,158,500 |
| 2017-01-04 | $54.69 | $55.58 | $53.30 | $54.13 | $35.93 | 2,163,760 |
| 2017-01-03 | $53.74 | $54.87 | $52.72 | $54.83 | $36.39 | 3,315,900 |
| 2017-01-02 | $53.89 | $53.89 | $53.89 | $53.89 | $35.77 | 0 |
| 2016-12-30 | $52.51 | $54.77 | $52.51 | $53.89 | $35.77 | 2,956,430 |
| 2016-12-29 | $52.84 | $54.68 | $51.28 | $53.17 | $35.29 | 3,612,710 |
| 2016-12-28 | $56.10 | $56.50 | $53.08 | $53.54 | $35.54 | 5,383,530 |
| 2016-12-27 | $55.98 | $57.87 | $54.10 | $57.06 | $37.87 | 9,827,400 |
| 2016-12-26 | $55.98 | $60.98 | $55.97 | $56.46 | $37.47 | 10,473,890 |
| 2016-12-23 | $62.19 | $62.19 | $62.19 | $62.19 | $41.28 | 211,760 |
| 2016-12-22 | $56.54 | $56.54 | $56.54 | $56.54 | $37.53 | 99,640 |
| 2016-12-21 | $51.40 | $51.40 | $51.40 | $51.40 | $34.12 | 134,360 |
| 2016-12-20 | $46.73 | $46.73 | $46.73 | $46.73 | $31.02 | 109,210 |
| 2016-12-19 | $42.48 | $42.48 | $42.48 | $42.48 | $28.20 | 42,590 |
| 2016-12-16 | $38.62 | $38.62 | $38.62 | $38.62 | $25.63 | 22,940 |
| 2016-12-15 | $35.11 | $35.11 | $35.11 | $35.11 | $23.30 | 19,850 |
| 2016-12-14 | $31.92 | $31.92 | $31.92 | $31.92 | $21.19 | 16,100 |
| 2016-12-13 | $29.02 | $29.02 | $29.02 | $29.02 | $19.26 | 9,450 |
| 2016-12-12 | $26.38 | $26.38 | $26.38 | $26.38 | $17.51 | 12,120 |
| 2016-12-09 | $23.98 | $23.98 | $23.98 | $23.98 | $15.92 | 4,400 |
| 2016-12-08 | $21.80 | $21.80 | $21.80 | $21.80 | $14.47 | 11,710 |
| 2016-12-07 | $19.82 | $19.82 | $19.82 | $19.82 | $13.16 | 4,400 |
| 2016-12-06 | $18.02 | $18.02 | $18.02 | $18.02 | $11.96 | 1,600 |
| 2016-12-05 | $16.38 | $16.38 | $16.38 | $16.38 | $10.87 | 4,100 |
| 2016-12-02 | $12.41 | $14.89 | $12.41 | $14.89 | $9.88 | 2,600 |
Zhongtong Guomai Communication Company Ltd (603559) News Headlines
Recent Zhongtong Guomai Communication Company Ltd (603559) News
Similar Companies to Zhongtong Guomai Communication Company Ltd (603559) 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 | -- | -- | -- |