CSD Water Service Company Ltd (603903) Exchange: SHG
Data as of July 11, 2025
$6.64 ($0.04) 0.61%
CSD Water Service Company Ltd - Daily Information
Click for more stock information on CSD Water Service Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.63 |
| Previous Close | $6.64 |
| High | $6.69 |
| Low | $6.57 |
| Adjusted Open | $6.63 |
| Previous Adjusted Close | $6.64 |
| Adjusted High | $6.69 |
| Adjusted Low | $6.57 |
About CSD Water Service Company Ltd (603903)
Invest in CSD Water Service Company Ltd (603903)
Historical Stock Data for CSD Water Service Company Ltd (603903)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $6.63 | $6.69 | $6.57 | $6.64 | $6.64 | 2,009,000 |
| 2025-04-17 | $6.49 | $6.73 | $6.44 | $6.60 | $6.60 | 2,766,980 |
| 2025-04-16 | $6.55 | $6.65 | $6.38 | $6.50 | $6.50 | 3,071,780 |
| 2025-04-15 | $6.59 | $6.63 | $6.53 | $6.61 | $6.61 | 2,284,480 |
| 2025-04-14 | $6.45 | $6.62 | $6.45 | $6.53 | $6.53 | 2,260,460 |
| 2025-04-11 | $6.46 | $6.54 | $6.39 | $6.41 | $6.41 | 2,467,720 |
| 2025-04-10 | $6.40 | $6.54 | $6.39 | $6.44 | $6.44 | 3,665,580 |
| 2025-04-09 | $6.00 | $6.34 | $5.71 | $6.32 | $6.32 | 5,083,950 |
| 2025-04-08 | $6.08 | $6.30 | $5.94 | $6.11 | $6.11 | 4,934,480 |
| 2025-04-07 | $6.59 | $6.59 | $6.21 | $6.21 | $6.21 | 5,286,190 |
| 2025-04-03 | $6.77 | $6.91 | $6.73 | $6.90 | $6.90 | 2,812,430 |
| 2025-04-02 | $6.86 | $6.93 | $6.80 | $6.85 | $6.85 | 2,237,600 |
| 2025-04-01 | $6.70 | $6.95 | $6.70 | $6.85 | $6.85 | 3,324,120 |
| 2025-03-31 | $6.75 | $6.76 | $6.60 | $6.69 | $6.69 | 3,119,060 |
| 2025-03-28 | $6.87 | $6.87 | $6.69 | $6.75 | $6.75 | 3,316,040 |
| 2025-03-27 | $6.96 | $6.98 | $6.75 | $6.84 | $6.84 | 3,741,280 |
| 2025-03-26 | $6.74 | $6.99 | $6.74 | $6.96 | $6.96 | 4,003,740 |
| 2025-03-25 | $6.82 | $6.85 | $6.59 | $6.81 | $6.81 | 4,880,880 |
| 2025-03-24 | $7.15 | $7.19 | $6.66 | $6.76 | $6.76 | 7,531,480 |
| 2025-03-21 | $7.24 | $7.28 | $7.15 | $7.18 | $7.18 | 3,614,370 |
| 2025-03-20 | $7.23 | $7.29 | $7.11 | $7.24 | $7.24 | 3,813,000 |
| 2025-03-19 | $7.31 | $7.32 | $7.19 | $7.23 | $7.23 | 3,773,820 |
| 2025-03-18 | $7.22 | $7.34 | $7.19 | $7.33 | $7.33 | 5,279,240 |
| 2025-03-17 | $7.10 | $7.22 | $7.07 | $7.19 | $7.19 | 4,486,520 |
| 2025-03-14 | $6.95 | $7.11 | $6.95 | $7.10 | $7.10 | 5,255,340 |
| 2025-03-13 | $7.02 | $7.02 | $6.85 | $6.99 | $6.99 | 4,546,680 |
| 2025-03-12 | $7.08 | $7.09 | $6.98 | $7.02 | $7.02 | 3,226,380 |
| 2025-03-11 | $6.92 | $7.07 | $6.91 | $7.02 | $7.02 | 4,857,700 |
| 2025-03-10 | $6.82 | $7.00 | $6.82 | $6.97 | $6.97 | 4,262,850 |
| 2025-03-07 | $6.88 | $6.95 | $6.83 | $6.86 | $6.86 | 3,150,000 |
| 2025-03-06 | $6.86 | $6.93 | $6.82 | $6.92 | $6.92 | 5,107,580 |
| 2025-03-05 | $6.93 | $6.96 | $6.74 | $6.87 | $6.87 | 4,151,870 |
| 2025-03-04 | $6.78 | $6.94 | $6.77 | $6.93 | $6.93 | 4,527,720 |
| 2025-03-03 | $6.72 | $6.91 | $6.72 | $6.82 | $6.82 | 4,217,980 |
| 2025-02-28 | $6.84 | $6.91 | $6.75 | $6.75 | $6.75 | 5,195,200 |
| 2025-02-27 | $6.82 | $6.89 | $6.69 | $6.87 | $6.87 | 5,705,790 |
| 2025-02-26 | $6.78 | $6.88 | $6.78 | $6.86 | $6.86 | 4,960,030 |
| 2025-02-25 | $6.90 | $6.92 | $6.77 | $6.79 | $6.79 | 6,800,700 |
| 2025-02-24 | $6.86 | $6.95 | $6.81 | $6.93 | $6.93 | 8,106,620 |
| 2025-02-20 | $7.20 | $7.58 | $6.77 | $7.04 | $7.04 | 26,081,340 |
| 2025-02-19 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 4,105,230 |
| 2025-02-18 | $6.72 | $6.74 | $6.50 | $6.54 | $6.54 | 3,678,480 |
| 2025-02-17 | $6.61 | $6.75 | $6.57 | $6.73 | $6.73 | 3,942,120 |
| 2025-02-14 | $6.60 | $6.69 | $6.57 | $6.57 | $6.57 | 3,228,110 |
| 2025-02-13 | $6.82 | $6.84 | $6.62 | $6.64 | $6.64 | 6,554,580 |
| 2025-02-12 | $6.73 | $7.15 | $6.61 | $6.90 | $6.90 | 9,400,920 |
| 2025-02-11 | $6.75 | $6.79 | $6.61 | $6.68 | $6.68 | 3,115,530 |
| 2025-02-10 | $6.64 | $6.76 | $6.64 | $6.75 | $6.75 | 3,260,100 |
| 2025-02-07 | $6.66 | $6.69 | $6.55 | $6.64 | $6.64 | 3,746,380 |
| 2025-02-06 | $6.58 | $6.63 | $6.49 | $6.61 | $6.61 | 3,690,360 |
| 2025-02-05 | $6.53 | $6.60 | $6.44 | $6.58 | $6.58 | 3,411,480 |
| 2025-01-27 | $6.44 | $6.55 | $6.42 | $6.44 | $6.44 | 3,324,360 |
| 2025-01-24 | $6.38 | $6.54 | $6.27 | $6.41 | $6.41 | 4,036,080 |
| 2025-01-23 | $6.34 | $6.50 | $6.30 | $6.42 | $6.42 | 5,084,700 |
| 2025-01-22 | $6.25 | $6.53 | $6.17 | $6.25 | $6.25 | 4,614,490 |
| 2025-01-21 | $6.44 | $6.49 | $6.23 | $6.26 | $6.26 | 4,410,260 |
| 2025-01-20 | $6.25 | $6.51 | $6.17 | $6.44 | $6.44 | 4,857,880 |
| 2025-01-17 | $6.45 | $6.54 | $6.36 | $6.39 | $6.39 | 2,265,510 |
| 2025-01-16 | $6.44 | $6.54 | $6.39 | $6.45 | $6.45 | 2,869,130 |
| 2025-01-15 | $6.40 | $6.43 | $6.34 | $6.40 | $6.40 | 2,322,560 |
| 2025-01-14 | $6.10 | $6.41 | $6.08 | $6.40 | $6.40 | 4,639,870 |
| 2025-01-13 | $6.00 | $6.09 | $5.85 | $6.06 | $6.06 | 2,695,780 |
| 2025-01-09 | $6.15 | $6.26 | $6.08 | $6.17 | $6.17 | 2,316,800 |
| 2025-01-08 | $6.12 | $6.22 | $5.98 | $6.17 | $6.17 | 3,110,520 |
| 2025-01-07 | $6.02 | $6.16 | $5.99 | $6.16 | $6.16 | 2,818,420 |
| 2025-01-06 | $6.03 | $6.08 | $5.75 | $6.06 | $6.06 | 3,682,940 |
| 2025-01-03 | $6.47 | $6.47 | $5.99 | $6.03 | $6.03 | 5,714,010 |
| 2025-01-02 | $6.44 | $6.61 | $6.30 | $6.36 | $6.36 | 4,823,050 |
| 2024-12-31 | $6.48 | $6.72 | $6.41 | $6.43 | $6.43 | 5,158,980 |
| 2024-12-30 | $6.59 | $6.59 | $6.33 | $6.48 | $6.48 | 3,564,970 |
| 2024-12-27 | $6.55 | $6.66 | $6.52 | $6.60 | $6.60 | 3,284,350 |
| 2024-12-26 | $6.40 | $6.64 | $6.40 | $6.51 | $6.51 | 3,731,740 |
| 2024-12-25 | $6.54 | $6.57 | $6.28 | $6.43 | $6.43 | 5,332,600 |
| 2024-12-24 | $6.63 | $6.66 | $6.46 | $6.57 | $6.57 | 5,665,040 |
| 2024-12-23 | $7.10 | $7.12 | $6.51 | $6.57 | $6.57 | 8,120,240 |
| 2024-12-20 | $6.93 | $7.15 | $6.92 | $7.13 | $7.13 | 6,096,700 |
| 2024-12-19 | $6.94 | $7.01 | $6.81 | $6.95 | $6.95 | 6,069,400 |
| 2024-12-18 | $7.11 | $7.19 | $6.89 | $7.00 | $7.00 | 7,909,830 |
| 2024-12-17 | $7.64 | $7.78 | $7.06 | $7.07 | $7.07 | 13,409,000 |
| 2024-12-16 | $7.72 | $7.88 | $7.62 | $7.68 | $7.68 | 12,349,690 |
| 2024-12-13 | $8.03 | $8.12 | $7.66 | $7.76 | $7.76 | 28,679,030 |
| 2024-12-12 | $7.46 | $8.12 | $7.36 | $8.12 | $8.12 | 27,341,670 |
| 2024-12-11 | $7.30 | $7.41 | $7.30 | $7.38 | $7.38 | 4,679,760 |
| 2024-12-10 | $7.50 | $7.55 | $7.27 | $7.29 | $7.29 | 6,196,880 |
| 2024-12-09 | $7.41 | $7.47 | $7.25 | $7.39 | $7.39 | 4,554,580 |
| 2024-12-06 | $7.34 | $7.40 | $7.26 | $7.40 | $7.40 | 4,061,020 |
| 2024-12-05 | $7.15 | $7.29 | $7.06 | $7.29 | $7.29 | 4,279,260 |
| 2024-12-04 | $7.29 | $7.32 | $7.10 | $7.15 | $7.15 | 4,358,660 |
| 2024-12-03 | $7.31 | $7.47 | $7.26 | $7.28 | $7.28 | 6,895,180 |
| 2024-12-02 | $7.23 | $7.33 | $7.22 | $7.31 | $7.31 | 5,250,910 |
| 2024-11-29 | $7.18 | $7.26 | $7.05 | $7.23 | $7.23 | 5,408,220 |
| 2024-11-28 | $7.15 | $7.29 | $7.11 | $7.20 | $7.20 | 6,070,520 |
| 2024-11-27 | $7.02 | $7.13 | $6.83 | $7.13 | $7.13 | 5,742,000 |
| 2024-11-26 | $7.21 | $7.24 | $7.00 | $7.05 | $7.05 | 5,222,000 |
| 2024-11-25 | $6.89 | $7.30 | $6.81 | $7.21 | $7.21 | 9,665,100 |
| 2024-11-22 | $7.16 | $7.24 | $6.86 | $6.89 | $6.89 | 5,868,060 |
| 2024-11-21 | $7.01 | $7.24 | $6.93 | $7.16 | $7.16 | 7,023,590 |
| 2024-11-20 | $6.80 | $7.05 | $6.77 | $7.01 | $7.01 | 4,644,500 |
| 2024-11-19 | $6.73 | $6.80 | $6.64 | $6.80 | $6.80 | 3,448,250 |
| 2024-11-18 | $6.81 | $6.89 | $6.63 | $6.71 | $6.71 | 4,582,940 |
| 2024-11-15 | $6.88 | $7.02 | $6.77 | $6.77 | $6.77 | 5,659,890 |
| 2024-11-14 | $7.13 | $7.15 | $6.87 | $6.89 | $6.89 | 4,229,720 |
| 2024-11-13 | $7.15 | $7.22 | $6.98 | $7.13 | $7.13 | 4,792,850 |
| 2024-11-12 | $7.13 | $7.27 | $7.03 | $7.14 | $7.14 | 7,355,550 |
| 2024-11-11 | $6.96 | $7.24 | $6.95 | $7.13 | $7.13 | 6,452,480 |
| 2024-11-08 | $7.10 | $7.16 | $6.89 | $6.97 | $6.97 | 5,470,720 |
| 2024-11-07 | $6.82 | $7.15 | $6.72 | $7.07 | $7.07 | 8,506,020 |
| 2024-11-06 | $6.74 | $6.85 | $6.66 | $6.82 | $6.82 | 6,099,300 |
| 2024-11-05 | $6.63 | $6.74 | $6.60 | $6.74 | $6.74 | 4,980,410 |
| 2024-11-04 | $6.45 | $6.61 | $6.31 | $6.60 | $6.60 | 4,773,160 |
| 2024-11-01 | $6.77 | $6.93 | $6.48 | $6.49 | $6.49 | 8,384,350 |
| 2024-10-31 | $6.67 | $6.90 | $6.67 | $6.80 | $6.80 | 11,488,430 |
| 2024-10-30 | $6.51 | $7.23 | $6.50 | $6.88 | $6.88 | 12,894,540 |
| 2024-10-29 | $6.79 | $6.88 | $6.55 | $6.57 | $6.57 | 5,502,180 |
| 2024-10-28 | $6.56 | $6.82 | $6.56 | $6.78 | $6.78 | 5,675,050 |
| 2024-10-25 | $6.43 | $6.59 | $6.42 | $6.55 | $6.55 | 4,874,440 |
| 2024-10-24 | $6.35 | $6.47 | $6.29 | $6.46 | $6.46 | 4,977,880 |
| 2024-10-23 | $6.48 | $6.53 | $6.43 | $6.47 | $6.47 | 4,482,310 |
| 2024-10-22 | $6.36 | $6.49 | $6.33 | $6.46 | $6.46 | 4,112,180 |
| 2024-10-21 | $6.37 | $6.44 | $6.32 | $6.37 | $6.37 | 4,513,100 |
| 2024-10-18 | $6.29 | $6.44 | $6.19 | $6.35 | $6.35 | 5,479,630 |
| 2024-10-17 | $6.42 | $6.44 | $6.25 | $6.27 | $6.27 | 4,425,030 |
| 2024-10-16 | $6.35 | $6.43 | $6.22 | $6.37 | $6.37 | 4,506,750 |
| 2024-10-15 | $6.45 | $6.66 | $6.32 | $6.39 | $6.39 | 6,549,270 |
| 2024-10-14 | $6.38 | $6.45 | $6.26 | $6.44 | $6.44 | 4,657,120 |
| 2024-10-11 | $6.53 | $6.53 | $6.23 | $6.27 | $6.27 | 4,193,590 |
| 2024-10-10 | $6.41 | $6.64 | $6.29 | $6.49 | $6.49 | 5,433,110 |
| 2024-10-09 | $6.97 | $6.97 | $6.40 | $6.41 | $6.41 | 7,652,530 |
| 2024-10-08 | $7.35 | $7.35 | $6.75 | $7.00 | $7.00 | 10,585,670 |
| 2024-09-30 | $6.31 | $6.79 | $6.28 | $6.69 | $6.69 | 12,525,210 |
| 2024-09-27 | $6.03 | $6.18 | $6.00 | $6.18 | $6.18 | 3,970,860 |
| 2024-09-26 | $5.78 | $5.94 | $5.71 | $5.94 | $5.94 | 3,495,340 |
| 2024-09-25 | $5.75 | $5.86 | $5.69 | $5.76 | $5.76 | 3,816,710 |
| 2024-09-24 | $5.51 | $5.71 | $5.51 | $5.69 | $5.69 | 3,070,580 |
| 2024-09-23 | $5.48 | $5.53 | $5.45 | $5.52 | $5.52 | 1,128,880 |
| 2024-09-20 | $5.57 | $5.57 | $5.43 | $5.48 | $5.48 | 1,639,220 |
| 2024-09-19 | $5.39 | $5.56 | $5.39 | $5.53 | $5.53 | 2,585,630 |
| 2024-09-18 | $5.42 | $5.48 | $5.26 | $5.36 | $5.36 | 2,205,180 |
| 2024-09-13 | $5.54 | $5.54 | $5.44 | $5.44 | $5.44 | 1,539,380 |
| 2024-09-12 | $5.52 | $5.57 | $5.51 | $5.52 | $5.52 | 1,714,090 |
| 2024-09-11 | $5.50 | $5.56 | $5.48 | $5.52 | $5.52 | 1,534,440 |
| 2024-09-10 | $5.54 | $5.59 | $5.45 | $5.55 | $5.55 | 1,905,730 |
| 2024-09-09 | $5.45 | $5.55 | $5.38 | $5.54 | $5.54 | 2,475,410 |
| 2024-09-06 | $5.57 | $5.62 | $5.47 | $5.48 | $5.48 | 2,352,690 |
| 2024-09-05 | $5.52 | $5.59 | $5.50 | $5.59 | $5.59 | 2,179,190 |
| 2024-09-04 | $5.53 | $5.55 | $5.47 | $5.52 | $5.52 | 3,172,980 |
| 2024-09-03 | $5.58 | $5.61 | $5.47 | $5.55 | $5.55 | 3,680,090 |
| 2024-09-02 | $5.79 | $5.81 | $5.57 | $5.59 | $5.59 | 5,184,780 |
| 2024-08-30 | $5.79 | $5.93 | $5.71 | $5.82 | $5.82 | 5,408,160 |
| 2024-08-29 | $5.75 | $5.84 | $5.72 | $5.82 | $5.82 | 2,191,600 |
| 2024-08-28 | $5.72 | $5.85 | $5.64 | $5.75 | $5.75 | 1,812,400 |
| 2024-08-27 | $5.80 | $5.80 | $5.69 | $5.71 | $5.71 | 1,791,500 |
| 2024-08-26 | $5.62 | $5.78 | $5.51 | $5.77 | $5.77 | 2,724,300 |
| 2024-08-23 | $5.65 | $5.73 | $5.57 | $5.62 | $5.62 | 2,513,900 |
| 2024-08-22 | $5.78 | $5.84 | $5.68 | $5.68 | $5.68 | 1,931,840 |
| 2024-08-21 | $5.82 | $5.84 | $5.74 | $5.78 | $5.78 | 2,613,000 |
| 2024-08-20 | $5.98 | $6.03 | $5.81 | $5.83 | $5.83 | 2,810,840 |
| 2024-08-19 | $6.03 | $6.05 | $5.91 | $5.98 | $5.98 | 2,548,250 |
| 2024-08-16 | $6.16 | $6.18 | $6.00 | $6.03 | $6.03 | 4,919,770 |
| 2024-08-15 | $6.30 | $6.35 | $6.12 | $6.14 | $6.14 | 7,629,230 |
| 2024-08-14 | $6.17 | $6.57 | $6.13 | $6.27 | $6.27 | 10,965,110 |
| 2024-08-13 | $6.12 | $6.18 | $5.96 | $6.18 | $6.18 | 3,495,150 |
| 2024-08-12 | $6.10 | $6.22 | $6.07 | $6.13 | $6.13 | 3,318,660 |
| 2024-08-09 | $6.10 | $6.15 | $6.04 | $6.06 | $6.06 | 1,806,700 |
| 2024-08-08 | $6.00 | $6.11 | $5.95 | $6.08 | $6.08 | 2,758,330 |
| 2024-08-07 | $6.05 | $6.09 | $5.99 | $6.00 | $6.00 | 2,260,320 |
| 2024-08-06 | $5.97 | $6.05 | $5.93 | $6.05 | $6.05 | 2,807,580 |
| 2024-08-05 | $6.03 | $6.16 | $5.92 | $5.92 | $5.92 | 2,820,000 |
| 2024-08-02 | $6.10 | $6.17 | $6.01 | $6.07 | $6.07 | 2,534,900 |
| 2024-08-01 | $6.18 | $6.21 | $6.11 | $6.15 | $6.15 | 2,967,210 |
| 2024-07-31 | $5.99 | $6.17 | $5.97 | $6.16 | $6.16 | 3,718,170 |
| 2024-07-30 | $5.93 | $5.99 | $5.90 | $5.98 | $5.98 | 1,936,390 |
| 2024-07-29 | $5.93 | $5.98 | $5.86 | $5.93 | $5.93 | 2,150,800 |
| 2024-07-26 | $5.87 | $5.96 | $5.82 | $5.94 | $5.94 | 2,423,140 |
| 2024-07-25 | $5.74 | $5.90 | $5.67 | $5.88 | $5.88 | 2,293,500 |
| 2024-07-24 | $5.72 | $5.85 | $5.66 | $5.75 | $5.75 | 2,647,500 |
| 2024-07-23 | $5.99 | $6.06 | $5.82 | $5.83 | $5.83 | 3,936,550 |
| 2024-07-22 | $5.85 | $5.90 | $5.77 | $5.89 | $5.89 | 2,783,820 |
| 2024-07-19 | $5.76 | $5.86 | $5.72 | $5.82 | $5.82 | 3,162,200 |
| 2024-07-18 | $5.79 | $5.82 | $5.64 | $5.79 | $5.79 | 3,626,470 |
| 2024-07-17 | $5.83 | $5.86 | $5.72 | $5.85 | $5.85 | 4,300,240 |
| 2024-07-16 | $5.97 | $5.97 | $5.81 | $5.83 | $5.83 | 4,795,300 |
| 2024-07-15 | $6.11 | $6.11 | $5.91 | $5.98 | $5.98 | 4,183,600 |
| 2024-07-12 | $6.03 | $6.17 | $6.02 | $6.09 | $6.09 | 7,251,420 |
| 2024-07-11 | $5.98 | $6.08 | $5.91 | $6.06 | $6.06 | 10,709,420 |
| 2024-07-10 | $6.08 | $6.21 | $6.08 | $6.08 | $6.08 | 7,974,270 |
| 2024-07-09 | $6.66 | $6.76 | $6.46 | $6.75 | $6.75 | 3,326,010 |
| 2024-07-08 | $6.88 | $6.92 | $6.60 | $6.66 | $6.66 | 3,442,100 |
| 2024-07-05 | $6.85 | $6.94 | $6.78 | $6.94 | $6.94 | 2,191,350 |
| 2024-07-04 | $7.14 | $7.19 | $6.85 | $6.86 | $6.86 | 2,965,240 |
| 2024-07-03 | $7.20 | $7.23 | $7.10 | $7.13 | $7.13 | 1,861,290 |
| 2024-07-02 | $7.18 | $7.24 | $7.08 | $7.16 | $7.16 | 2,319,900 |
| 2024-07-01 | $7.01 | $7.13 | $6.97 | $7.12 | $7.12 | 1,859,650 |
| 2024-06-28 | $7.00 | $7.13 | $6.98 | $7.01 | $7.01 | 1,935,390 |
| 2024-06-27 | $7.12 | $7.19 | $6.99 | $7.01 | $7.01 | 1,641,250 |
| 2024-06-26 | $6.92 | $7.11 | $6.84 | $7.09 | $7.09 | 2,171,510 |
| 2024-06-25 | $6.82 | $6.97 | $6.82 | $6.90 | $6.90 | 2,117,810 |
| 2024-06-24 | $7.08 | $7.08 | $6.79 | $6.81 | $6.81 | 3,568,050 |
| 2024-06-21 | $7.04 | $7.17 | $6.97 | $7.11 | $7.11 | 1,855,160 |
| 2024-06-20 | $7.23 | $7.27 | $7.01 | $7.06 | $7.06 | 2,187,690 |
| 2024-06-19 | $7.22 | $7.31 | $7.20 | $7.25 | $7.25 | 1,598,200 |
| 2024-06-18 | $7.17 | $7.32 | $7.09 | $7.23 | $7.23 | 2,140,900 |
| 2024-06-17 | $7.23 | $7.28 | $7.09 | $7.13 | $7.13 | 2,005,360 |
| 2024-06-14 | $7.24 | $7.30 | $7.18 | $7.25 | $7.25 | 1,463,600 |
| 2024-06-13 | $7.33 | $7.42 | $7.20 | $7.25 | $7.25 | 2,418,780 |
| 2024-06-12 | $7.25 | $7.35 | $7.16 | $7.33 | $7.33 | 1,872,600 |
| 2024-06-11 | $7.29 | $7.33 | $7.07 | $7.24 | $7.24 | 2,705,970 |
| 2024-06-07 | $7.00 | $7.32 | $6.95 | $7.30 | $7.30 | 4,428,720 |
| 2024-06-06 | $7.36 | $7.37 | $6.88 | $6.92 | $6.92 | 5,260,450 |
| 2024-06-05 | $7.49 | $7.49 | $7.31 | $7.33 | $7.33 | 2,612,280 |
| 2024-06-04 | $7.62 | $7.66 | $7.42 | $7.50 | $7.50 | 2,821,200 |
| 2024-06-03 | $7.91 | $7.95 | $7.55 | $7.66 | $7.66 | 3,427,900 |
| 2024-05-31 | $8.02 | $8.12 | $7.96 | $8.07 | $8.07 | 2,354,000 |
| 2024-05-30 | $8.06 | $8.14 | $7.98 | $8.02 | $8.02 | 2,330,300 |
| 2024-05-29 | $7.98 | $8.10 | $7.91 | $8.05 | $8.05 | 1,916,740 |
| 2024-05-28 | $8.16 | $8.16 | $7.95 | $7.99 | $7.99 | 2,853,020 |
| 2024-05-27 | $8.15 | $8.21 | $7.97 | $8.12 | $8.12 | 3,334,950 |
| 2024-05-24 | $8.13 | $8.30 | $8.10 | $8.16 | $8.16 | 2,410,480 |
| 2024-05-23 | $8.39 | $8.39 | $8.08 | $8.09 | $8.09 | 4,395,140 |
| 2024-05-22 | $8.39 | $8.50 | $8.38 | $8.41 | $8.41 | 2,310,500 |
| 2024-05-21 | $8.51 | $8.54 | $8.38 | $8.40 | $8.40 | 2,597,920 |
| 2024-05-20 | $8.61 | $8.65 | $8.51 | $8.56 | $8.56 | 3,599,880 |
| 2024-05-17 | $8.61 | $8.70 | $8.50 | $8.61 | $8.61 | 3,338,710 |
| 2024-05-16 | $8.49 | $8.67 | $8.45 | $8.61 | $8.61 | 4,530,070 |
| 2024-05-15 | $8.48 | $8.55 | $8.36 | $8.44 | $8.44 | 3,358,550 |
| 2024-05-14 | $8.41 | $8.54 | $8.40 | $8.49 | $8.49 | 3,132,100 |
| 2024-05-13 | $8.51 | $8.59 | $8.42 | $8.44 | $8.44 | 4,333,240 |
| 2024-05-10 | $8.63 | $8.67 | $8.52 | $8.53 | $8.53 | 3,668,860 |
| 2024-05-09 | $8.57 | $8.69 | $8.53 | $8.64 | $8.64 | 4,142,100 |
| 2024-05-08 | $8.56 | $8.69 | $8.49 | $8.57 | $8.57 | 5,719,510 |
| 2024-05-07 | $8.57 | $8.62 | $8.46 | $8.56 | $8.56 | 4,517,220 |
| 2024-05-06 | $8.43 | $8.59 | $8.43 | $8.58 | $8.58 | 6,980,430 |
| 2024-04-30 | $8.61 | $8.77 | $8.35 | $8.40 | $8.40 | 8,643,930 |
| 2024-04-29 | $8.26 | $8.63 | $8.21 | $8.57 | $8.57 | 6,250,440 |
| 2024-04-26 | $8.02 | $8.24 | $7.99 | $8.22 | $8.22 | 5,163,200 |
| 2024-04-25 | $8.03 | $8.19 | $8.03 | $8.13 | $8.13 | 3,608,450 |
| 2024-04-24 | $8.13 | $8.13 | $7.91 | $8.08 | $8.08 | 4,712,710 |
| 2024-04-23 | $7.89 | $8.10 | $7.84 | $8.07 | $8.07 | 4,442,020 |
| 2024-04-22 | $7.99 | $7.99 | $7.71 | $7.92 | $7.92 | 4,253,320 |
| 2024-04-19 | $7.93 | $8.06 | $7.84 | $7.99 | $7.99 | 3,432,280 |
| 2024-04-18 | $8.19 | $8.30 | $7.92 | $7.95 | $7.95 | 5,206,450 |
| 2024-04-17 | $7.55 | $8.13 | $7.55 | $8.13 | $8.13 | 6,408,990 |
| 2024-04-16 | $7.99 | $8.01 | $7.38 | $7.39 | $7.39 | 6,693,500 |
| 2024-04-15 | $8.63 | $8.70 | $7.97 | $8.08 | $8.08 | 7,841,420 |
| 2024-04-12 | $8.74 | $8.94 | $8.66 | $8.69 | $8.69 | 3,181,600 |
| 2024-04-11 | $8.64 | $8.90 | $8.53 | $8.79 | $8.79 | 3,407,960 |
| 2024-04-10 | $8.81 | $8.87 | $8.56 | $8.65 | $8.65 | 3,134,700 |
| 2024-04-09 | $8.68 | $8.90 | $8.64 | $8.88 | $8.88 | 3,043,070 |
| 2024-04-08 | $8.98 | $8.99 | $8.68 | $8.68 | $8.68 | 4,045,260 |
| 2024-04-03 | $8.93 | $9.01 | $8.73 | $8.97 | $8.97 | 4,441,740 |
| 2024-04-02 | $8.82 | $9.07 | $8.74 | $8.93 | $8.93 | 5,656,060 |
| 2024-04-01 | $8.66 | $8.84 | $8.58 | $8.82 | $8.82 | 5,319,560 |
| 2024-03-29 | $8.40 | $8.70 | $8.34 | $8.67 | $8.67 | 5,849,270 |
| 2024-03-28 | $8.26 | $8.48 | $8.19 | $8.34 | $8.34 | 3,883,480 |
| 2024-03-27 | $8.42 | $8.49 | $8.23 | $8.26 | $8.26 | 3,903,360 |
| 2024-03-26 | $8.33 | $8.47 | $8.27 | $8.44 | $8.44 | 3,459,720 |
| 2024-03-25 | $8.52 | $8.56 | $8.36 | $8.37 | $8.37 | 3,899,800 |
| 2024-03-22 | $8.68 | $8.72 | $8.45 | $8.55 | $8.55 | 4,300,880 |
| 2024-03-21 | $8.65 | $8.73 | $8.57 | $8.71 | $8.71 | 4,848,560 |
| 2024-03-20 | $8.56 | $8.64 | $8.50 | $8.63 | $8.63 | 4,768,050 |
| 2024-03-19 | $8.55 | $8.68 | $8.47 | $8.56 | $8.56 | 5,943,250 |
| 2024-03-18 | $9.00 | $9.00 | $8.52 | $8.62 | $8.62 | 9,666,470 |
| 2024-03-15 | $8.28 | $8.54 | $8.23 | $8.51 | $8.51 | 5,853,820 |
| 2024-03-14 | $8.19 | $8.35 | $8.19 | $8.31 | $8.31 | 4,982,560 |
| 2024-03-13 | $8.25 | $8.32 | $8.11 | $8.25 | $8.25 | 4,376,490 |
| 2024-03-12 | $8.18 | $8.26 | $8.08 | $8.25 | $8.25 | 4,057,280 |
| 2024-03-11 | $8.06 | $8.18 | $8.00 | $8.15 | $8.15 | 3,847,290 |
| 2024-03-08 | $7.98 | $8.10 | $7.91 | $8.07 | $8.07 | 5,056,420 |
| 2024-03-07 | $7.94 | $8.08 | $7.90 | $7.94 | $7.94 | 3,986,330 |
| 2024-03-06 | $7.79 | $7.98 | $7.73 | $7.90 | $7.90 | 3,499,940 |
| 2024-03-05 | $8.05 | $8.05 | $7.80 | $7.83 | $7.83 | 4,397,750 |
| 2024-03-04 | $8.10 | $8.19 | $7.85 | $8.06 | $8.06 | 4,669,320 |
| 2024-03-01 | $8.15 | $8.29 | $8.00 | $8.14 | $8.14 | 5,772,910 |
| 2024-02-29 | $7.72 | $8.15 | $7.65 | $8.15 | $8.15 | 8,068,250 |
| 2024-02-28 | $8.45 | $8.63 | $7.76 | $7.77 | $7.77 | 11,606,610 |
| 2024-02-27 | $8.26 | $8.49 | $8.21 | $8.44 | $8.44 | 4,803,680 |
| 2024-02-26 | $8.25 | $8.49 | $8.15 | $8.29 | $8.29 | 7,267,760 |
| 2024-02-23 | $8.04 | $8.24 | $7.92 | $8.20 | $8.20 | 5,653,740 |
| 2024-02-22 | $7.80 | $8.04 | $7.74 | $8.03 | $8.03 | 5,869,780 |
| 2024-02-21 | $7.63 | $8.08 | $7.53 | $7.75 | $7.75 | 6,594,620 |
| 2024-02-20 | $7.59 | $7.72 | $7.39 | $7.66 | $7.66 | 6,075,100 |
| 2024-02-19 | $7.36 | $7.66 | $7.29 | $7.59 | $7.59 | 9,519,790 |
| 2024-02-08 | $6.59 | $7.25 | $6.51 | $7.25 | $7.25 | 13,147,710 |
| 2024-02-07 | $7.24 | $7.25 | $6.44 | $6.59 | $6.59 | 15,495,390 |
| 2024-02-06 | $7.20 | $7.57 | $6.89 | $7.15 | $7.15 | 12,380,070 |
| 2024-02-05 | $8.23 | $8.27 | $7.65 | $7.65 | $7.65 | 8,100,220 |
| 2024-02-02 | $8.96 | $9.17 | $8.18 | $8.50 | $8.50 | 11,837,680 |
| 2024-02-01 | $9.26 | $9.65 | $8.82 | $9.01 | $9.01 | 15,769,130 |
| 2024-01-31 | $9.34 | $9.99 | $9.34 | $9.56 | $9.56 | 18,224,920 |
| 2024-01-30 | $9.88 | $10.15 | $9.36 | $9.55 | $9.55 | 19,376,010 |
| 2024-01-29 | $9.55 | $9.58 | $9.22 | $9.23 | $9.23 | 4,083,200 |
| 2024-01-26 | $9.50 | $9.72 | $9.42 | $9.57 | $9.57 | 4,797,830 |
| 2024-01-25 | $9.00 | $9.50 | $8.92 | $9.45 | $9.45 | 6,654,820 |
| 2024-01-24 | $8.73 | $8.96 | $8.55 | $8.95 | $8.95 | 5,555,440 |
| 2024-01-23 | $8.75 | $8.77 | $8.51 | $8.71 | $8.71 | 6,788,200 |
| 2024-01-22 | $9.06 | $9.26 | $8.68 | $8.75 | $8.75 | 6,414,300 |
| 2024-01-19 | $9.36 | $9.39 | $9.14 | $9.22 | $9.22 | 3,389,360 |
| 2024-01-18 | $9.66 | $9.66 | $9.16 | $9.33 | $9.33 | 5,326,020 |
| 2024-01-17 | $9.84 | $9.89 | $9.58 | $9.61 | $9.61 | 2,680,700 |
| 2024-01-16 | $9.95 | $10.04 | $9.70 | $9.87 | $9.87 | 4,336,330 |
| 2024-01-15 | $10.07 | $10.09 | $9.81 | $9.93 | $9.93 | 4,675,620 |
| 2024-01-12 | $10.15 | $10.44 | $10.10 | $10.10 | $10.10 | 5,927,720 |
| 2024-01-11 | $9.89 | $10.08 | $9.85 | $10.05 | $10.05 | 4,253,250 |
| 2024-01-10 | $10.02 | $10.03 | $9.79 | $9.84 | $9.84 | 5,082,340 |
| 2024-01-09 | $10.04 | $10.15 | $9.87 | $9.98 | $9.98 | 5,105,200 |
| 2024-01-08 | $10.29 | $10.30 | $9.97 | $9.97 | $9.97 | 5,440,360 |
| 2024-01-05 | $10.33 | $10.50 | $10.17 | $10.21 | $10.21 | 4,684,940 |
| 2024-01-04 | $10.37 | $10.50 | $10.30 | $10.39 | $10.39 | 4,695,600 |
| 2024-01-03 | $10.33 | $10.46 | $10.21 | $10.37 | $10.37 | 6,136,100 |
| 2024-01-02 | $9.88 | $10.44 | $9.87 | $10.36 | $10.36 | 10,827,240 |
| 2024-01-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-12-29 | $9.69 | $9.93 | $9.63 | $9.88 | $9.88 | 6,752,000 |
| 2023-12-28 | $9.62 | $9.76 | $9.50 | $9.70 | $9.70 | 6,989,790 |
| 2023-12-27 | $9.55 | $9.67 | $9.54 | $9.62 | $9.62 | 6,893,130 |
| 2023-12-26 | $9.99 | $10.06 | $9.42 | $9.60 | $9.60 | 11,644,080 |
| 2023-12-25 | $10.15 | $10.35 | $10.01 | $10.10 | $10.10 | 5,150,260 |
| 2023-12-22 | $10.36 | $10.48 | $10.20 | $10.28 | $10.28 | 6,246,800 |
| 2023-12-21 | $10.33 | $10.44 | $10.13 | $10.39 | $10.39 | 7,088,420 |
| 2023-12-20 | $10.70 | $10.70 | $10.34 | $10.40 | $10.40 | 8,064,060 |
| 2023-12-19 | $10.69 | $10.75 | $10.54 | $10.70 | $10.70 | 8,137,690 |
| 2023-12-18 | $11.04 | $11.06 | $10.52 | $10.60 | $10.60 | 11,778,350 |
| 2023-12-14 | $11.25 | $11.48 | $11.18 | $11.20 | $11.20 | 16,596,990 |
| 2023-12-13 | $11.51 | $11.90 | $11.37 | $11.37 | $11.37 | 21,103,460 |
| 2023-12-12 | $11.43 | $11.95 | $11.26 | $11.61 | $11.61 | 25,234,720 |
| 2023-12-11 | $11.80 | $12.45 | $11.34 | $11.59 | $11.59 | 35,508,080 |
| 2023-12-08 | $10.80 | $11.97 | $10.62 | $11.97 | $11.97 | 31,420,210 |
| 2023-12-07 | $11.15 | $11.15 | $10.75 | $10.88 | $10.88 | 14,746,020 |
| 2023-12-06 | $10.71 | $11.18 | $10.71 | $11.06 | $11.06 | 22,382,370 |
| 2023-12-05 | $10.56 | $11.36 | $10.45 | $10.92 | $10.92 | 29,735,170 |
| 2023-12-04 | $10.62 | $10.81 | $10.57 | $10.57 | $10.57 | 16,970,300 |
| 2023-12-01 | $10.80 | $11.06 | $10.57 | $10.62 | $10.62 | 31,121,410 |
| 2023-11-30 | $11.97 | $12.54 | $11.01 | $11.10 | $11.10 | 48,732,200 |
| 2023-11-29 | $10.36 | $11.40 | $10.16 | $11.40 | $11.40 | 22,489,740 |
| 2023-11-28 | $10.26 | $10.44 | $10.13 | $10.36 | $10.36 | 12,754,000 |
| 2023-11-27 | $9.95 | $10.67 | $9.71 | $10.50 | $10.50 | 18,507,590 |
| 2023-11-24 | $9.91 | $10.50 | $9.84 | $10.13 | $10.13 | 11,491,390 |
| 2023-11-23 | $9.88 | $9.91 | $9.83 | $9.91 | $9.91 | 2,375,500 |
| 2023-11-22 | $9.86 | $9.97 | $9.83 | $9.91 | $9.91 | 2,419,490 |
| 2023-11-21 | $9.90 | $9.98 | $9.86 | $9.87 | $9.87 | 2,093,420 |
| 2023-11-20 | $9.90 | $9.94 | $9.87 | $9.90 | $9.90 | 2,126,100 |
| 2023-11-17 | $9.82 | $9.92 | $9.77 | $9.90 | $9.90 | 2,358,670 |
| 2023-11-16 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 1,766,470 |
| 2023-11-15 | $9.87 | $9.87 | $9.79 | $9.84 | $9.84 | 2,269,700 |
| 2023-11-14 | $9.90 | $9.94 | $9.79 | $9.81 | $9.81 | 2,333,900 |
| 2023-11-13 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 2,565,940 |
| 2023-11-10 | $9.83 | $9.86 | $9.73 | $9.84 | $9.84 | 2,595,390 |
| 2023-11-09 | $9.80 | $9.90 | $9.75 | $9.81 | $9.81 | 2,331,520 |
| 2023-11-08 | $9.82 | $9.85 | $9.73 | $9.81 | $9.81 | 1,963,500 |
| 2023-11-07 | $9.71 | $9.85 | $9.68 | $9.80 | $9.80 | 2,334,600 |
| 2023-11-06 | $9.70 | $9.85 | $9.70 | $9.75 | $9.75 | 2,523,100 |
| 2023-11-03 | $9.74 | $9.85 | $9.67 | $9.74 | $9.74 | 2,670,340 |
| 2023-11-02 | $9.70 | $9.77 | $9.62 | $9.69 | $9.69 | 3,961,900 |
| 2023-11-01 | $9.58 | $9.72 | $9.51 | $9.67 | $9.67 | 4,640,120 |
| 2023-10-31 | $9.86 | $9.86 | $9.52 | $9.60 | $9.60 | 7,184,230 |
| 2023-10-30 | $10.00 | $10.12 | $9.81 | $9.85 | $9.85 | 3,500,570 |
| 2023-10-27 | $9.94 | $10.28 | $9.94 | $10.07 | $10.07 | 4,646,640 |
| 2023-10-26 | $10.00 | $10.06 | $9.84 | $10.03 | $10.03 | 5,766,910 |
| 2023-10-25 | $9.68 | $10.35 | $9.61 | $9.99 | $9.99 | 7,829,630 |
| 2023-10-24 | $9.07 | $9.52 | $9.01 | $9.50 | $9.50 | 2,599,870 |
| 2023-10-23 | $9.34 | $9.35 | $9.00 | $9.04 | $9.04 | 2,264,980 |
| 2023-10-20 | $9.30 | $9.49 | $9.25 | $9.31 | $9.31 | 1,565,160 |
| 2023-10-19 | $9.32 | $9.51 | $9.21 | $9.34 | $9.34 | 1,427,140 |
| 2023-10-18 | $9.53 | $9.53 | $9.32 | $9.36 | $9.36 | 1,315,840 |
| 2023-10-17 | $9.59 | $9.64 | $9.43 | $9.48 | $9.48 | 1,803,830 |
| 2023-10-16 | $9.41 | $9.61 | $9.38 | $9.52 | $9.52 | 2,835,640 |
| 2023-10-13 | $9.56 | $9.60 | $9.35 | $9.40 | $9.40 | 2,093,000 |
| 2023-10-12 | $9.64 | $9.64 | $9.43 | $9.56 | $9.56 | 1,992,980 |
| 2023-10-11 | $9.59 | $9.69 | $9.47 | $9.59 | $9.59 | 1,872,190 |
| 2023-10-10 | $9.58 | $9.65 | $9.51 | $9.57 | $9.57 | 2,504,140 |
| 2023-10-09 | $9.69 | $9.79 | $9.46 | $9.51 | $9.51 | 3,000,420 |
| 2023-09-28 | $9.73 | $9.79 | $9.64 | $9.70 | $9.70 | 1,597,720 |
| 2023-09-27 | $9.77 | $9.77 | $9.58 | $9.66 | $9.66 | 1,928,000 |
| 2023-09-26 | $9.75 | $9.79 | $9.64 | $9.69 | $9.69 | 1,940,100 |
| 2023-09-25 | $9.74 | $9.85 | $9.68 | $9.73 | $9.73 | 1,887,080 |
| 2023-09-22 | $9.98 | $9.98 | $9.66 | $9.76 | $9.76 | 3,994,160 |
| 2023-09-21 | $9.77 | $9.99 | $9.76 | $9.94 | $9.94 | 3,351,380 |
| 2023-09-20 | $9.80 | $9.91 | $9.71 | $9.81 | $9.81 | 2,244,180 |
| 2023-09-19 | $9.80 | $10.03 | $9.79 | $9.84 | $9.84 | 3,012,370 |
| 2023-09-18 | $9.68 | $9.78 | $9.66 | $9.76 | $9.76 | 1,589,290 |
| 2023-09-15 | $9.62 | $9.76 | $9.60 | $9.72 | $9.72 | 1,939,580 |
| 2023-09-14 | $9.70 | $9.75 | $9.60 | $9.62 | $9.62 | 2,568,900 |
| 2023-09-13 | $9.65 | $9.76 | $9.63 | $9.73 | $9.73 | 2,387,900 |
| 2023-09-12 | $9.65 | $9.71 | $9.53 | $9.60 | $9.60 | 2,268,310 |
| 2023-09-11 | $9.50 | $9.69 | $9.50 | $9.60 | $9.60 | 2,462,600 |
| 2023-09-08 | $9.57 | $9.65 | $9.46 | $9.57 | $9.57 | 2,274,580 |
| 2023-09-07 | $9.65 | $9.70 | $9.50 | $9.52 | $9.52 | 2,089,480 |
| 2023-09-06 | $9.59 | $9.78 | $9.56 | $9.65 | $9.65 | 3,643,110 |
| 2023-09-05 | $9.80 | $9.84 | $9.55 | $9.62 | $9.62 | 4,234,870 |
| 2023-09-04 | $9.71 | $9.93 | $9.71 | $9.90 | $9.90 | 3,952,830 |
| 2023-09-01 | $9.79 | $9.81 | $9.58 | $9.72 | $9.72 | 4,747,240 |
| 2023-08-31 | $9.71 | $10.05 | $9.71 | $9.81 | $9.81 | 8,334,470 |
| 2023-08-30 | $9.68 | $10.05 | $9.64 | $9.66 | $9.66 | 9,314,520 |
| 2023-08-29 | $9.46 | $9.64 | $9.37 | $9.56 | $9.56 | 3,721,300 |
| 2023-08-28 | $9.68 | $9.76 | $9.43 | $9.46 | $9.46 | 4,478,100 |
| 2023-08-25 | $9.27 | $9.57 | $9.27 | $9.40 | $9.40 | 4,336,030 |
| 2023-08-24 | $9.34 | $9.37 | $9.14 | $9.27 | $9.27 | 1,751,700 |
| 2023-08-23 | $9.31 | $9.45 | $9.23 | $9.36 | $9.36 | 1,918,740 |
| 2023-08-22 | $9.46 | $9.50 | $9.17 | $9.30 | $9.30 | 2,301,730 |
| 2023-08-21 | $9.31 | $9.50 | $9.27 | $9.43 | $9.43 | 2,787,770 |
| 2023-08-18 | $9.20 | $9.40 | $9.17 | $9.32 | $9.32 | 2,743,820 |
| 2023-08-17 | $9.00 | $9.18 | $8.95 | $9.18 | $9.18 | 1,511,180 |
| 2023-08-16 | $9.01 | $9.11 | $8.96 | $9.02 | $9.02 | 1,299,160 |
| 2023-08-15 | $9.07 | $9.09 | $8.94 | $9.06 | $9.06 | 848,660 |
| 2023-08-14 | $8.96 | $9.08 | $8.90 | $9.08 | $9.08 | 1,405,990 |
| 2023-08-11 | $9.18 | $9.18 | $9.00 | $9.02 | $9.02 | 1,307,750 |
| 2023-08-10 | $9.11 | $9.17 | $9.03 | $9.13 | $9.13 | 813,830 |
| 2023-08-09 | $9.16 | $9.18 | $9.05 | $9.09 | $9.09 | 1,374,700 |
| 2023-08-08 | $9.17 | $9.21 | $9.05 | $9.14 | $9.14 | 1,034,170 |
| 2023-08-07 | $9.36 | $9.36 | $9.09 | $9.15 | $9.15 | 1,614,870 |
| 2023-08-04 | $9.35 | $9.39 | $9.23 | $9.24 | $9.24 | 1,395,220 |
| 2023-08-03 | $9.33 | $9.38 | $9.26 | $9.35 | $9.35 | 1,145,240 |
| 2023-08-02 | $9.34 | $9.39 | $9.31 | $9.33 | $9.33 | 1,124,080 |
| 2023-08-01 | $9.38 | $9.39 | $9.29 | $9.34 | $9.34 | 1,556,170 |
| 2023-07-31 | $9.35 | $9.37 | $9.28 | $9.32 | $9.32 | 1,390,200 |
| 2023-07-28 | $9.31 | $9.37 | $9.29 | $9.35 | $9.35 | 1,789,210 |
| 2023-07-27 | $9.36 | $9.47 | $9.30 | $9.33 | $9.33 | 2,712,910 |
| 2023-07-26 | $9.25 | $9.46 | $9.22 | $9.42 | $9.42 | 2,929,570 |
| 2023-07-25 | $9.22 | $9.26 | $9.15 | $9.24 | $9.24 | 1,441,040 |
| 2023-07-24 | $9.11 | $9.20 | $9.06 | $9.16 | $9.16 | 1,433,000 |
| 2023-07-21 | $9.20 | $9.23 | $9.07 | $9.10 | $9.10 | 1,289,850 |
| 2023-07-20 | $9.28 | $9.28 | $9.12 | $9.15 | $9.15 | 1,193,170 |
| 2023-07-19 | $9.11 | $9.25 | $9.11 | $9.22 | $9.22 | 2,079,130 |
| 2023-07-18 | $9.07 | $9.17 | $9.07 | $9.11 | $9.11 | 1,132,840 |
| 2023-07-17 | $9.07 | $9.20 | $8.90 | $9.11 | $9.11 | 2,032,770 |
| 2023-07-14 | $9.16 | $9.16 | $9.03 | $9.05 | $9.05 | 1,116,520 |
| 2023-07-13 | $9.01 | $9.13 | $8.91 | $9.10 | $9.10 | 1,309,160 |
| 2023-07-12 | $9.00 | $9.09 | $8.96 | $8.99 | $8.99 | 1,223,040 |
| 2023-07-11 | $8.95 | $9.02 | $8.92 | $9.00 | $9.00 | 1,336,650 |
| 2023-07-10 | $9.10 | $9.23 | $9.07 | $9.10 | $8.91 | 1,193,980 |
| 2023-07-07 | $9.04 | $9.13 | $9.02 | $9.10 | $8.91 | 1,469,340 |
| 2023-07-06 | $9.04 | $9.08 | $9.02 | $9.05 | $8.86 | 924,580 |
| 2023-07-05 | $9.04 | $9.12 | $9.00 | $9.05 | $8.86 | 1,103,360 |
| 2023-07-04 | $9.04 | $9.08 | $8.98 | $9.04 | $8.85 | 833,060 |
| 2023-07-03 | $8.99 | $9.09 | $8.96 | $9.03 | $8.84 | 1,366,120 |
| 2023-06-30 | $8.89 | $9.02 | $8.89 | $8.94 | $8.76 | 1,129,950 |
| 2023-06-29 | $8.86 | $9.00 | $8.85 | $8.93 | $8.75 | 1,515,070 |
| 2023-06-28 | $8.87 | $8.88 | $8.73 | $8.86 | $8.68 | 882,720 |
| 2023-06-27 | $8.69 | $8.83 | $8.61 | $8.83 | $8.65 | 1,165,800 |
| 2023-06-26 | $8.75 | $8.75 | $8.60 | $8.60 | $8.42 | 1,301,580 |
| 2023-06-21 | $8.85 | $8.89 | $8.74 | $8.75 | $8.57 | 987,560 |
| 2023-06-20 | $8.88 | $8.93 | $8.78 | $8.83 | $8.65 | 1,265,380 |
| 2023-06-19 | $8.99 | $9.03 | $8.85 | $8.87 | $8.69 | 1,519,350 |
| 2023-06-16 | $8.95 | $9.04 | $8.94 | $8.99 | $8.80 | 1,498,080 |
| 2023-06-15 | $8.93 | $8.97 | $8.84 | $8.96 | $8.77 | 1,385,290 |
| 2023-06-14 | $8.99 | $9.00 | $8.89 | $8.92 | $8.74 | 1,276,320 |
| 2023-06-13 | $9.09 | $9.11 | $8.95 | $8.97 | $8.78 | 1,183,000 |
| 2023-06-12 | $9.00 | $9.05 | $8.91 | $9.03 | $8.84 | 1,135,850 |
| 2023-06-09 | $9.09 | $9.09 | $8.95 | $9.00 | $9.00 | 1,233,560 |
| 2023-06-08 | $9.00 | $9.06 | $8.94 | $9.04 | $9.04 | 1,011,030 |
| 2023-06-07 | $8.99 | $9.05 | $8.95 | $8.99 | $8.99 | 713,220 |
| 2023-06-06 | $9.22 | $9.24 | $8.96 | $8.97 | $8.97 | 1,448,620 |
| 2023-06-05 | $9.21 | $9.21 | $9.12 | $9.17 | $9.17 | 1,088,200 |
| 2023-06-02 | $9.13 | $9.25 | $9.10 | $9.15 | $9.15 | 1,237,780 |
| 2023-06-01 | $9.11 | $9.19 | $9.07 | $9.10 | $9.10 | 1,297,520 |
| 2023-05-31 | $9.29 | $9.29 | $9.12 | $9.14 | $9.14 | 1,159,240 |
| 2023-05-30 | $9.16 | $9.24 | $9.11 | $9.23 | $9.23 | 1,119,600 |
| 2023-05-29 | $9.24 | $9.39 | $9.17 | $9.20 | $9.20 | 1,464,590 |
| 2023-05-26 | $9.28 | $9.39 | $9.13 | $9.25 | $9.25 | 1,726,060 |
| 2023-05-25 | $9.21 | $9.25 | $9.07 | $9.18 | $9.18 | 1,457,760 |
| 2023-05-24 | $9.28 | $9.32 | $9.16 | $9.17 | $9.17 | 1,632,310 |
| 2023-05-23 | $9.48 | $9.51 | $9.27 | $9.28 | $9.28 | 2,765,580 |
| 2023-05-22 | $9.47 | $9.51 | $9.36 | $9.47 | $9.47 | 1,079,090 |
| 2023-05-19 | $9.49 | $9.53 | $9.38 | $9.41 | $9.41 | 897,200 |
| 2023-05-18 | $9.53 | $9.53 | $9.45 | $9.50 | $9.50 | 1,140,240 |
| 2023-05-17 | $9.46 | $9.55 | $9.39 | $9.52 | $9.52 | 1,762,820 |
| 2023-05-16 | $9.55 | $9.55 | $9.37 | $9.41 | $9.41 | 1,815,870 |
| 2023-05-15 | $9.53 | $9.53 | $9.37 | $9.50 | $9.50 | 1,295,440 |
| 2023-05-12 | $9.42 | $9.57 | $9.41 | $9.46 | $9.46 | 1,585,910 |
| 2023-05-11 | $9.47 | $9.59 | $9.45 | $9.47 | $9.47 | 1,594,720 |
| 2023-05-10 | $9.33 | $9.47 | $9.32 | $9.41 | $9.41 | 1,368,650 |
| 2023-05-09 | $9.39 | $9.57 | $9.27 | $9.36 | $9.36 | 2,336,280 |
| 2023-05-08 | $9.33 | $9.41 | $9.26 | $9.34 | $9.34 | 1,093,950 |
| 2023-05-05 | $9.39 | $9.40 | $9.22 | $9.30 | $9.30 | 1,021,940 |
| 2023-05-04 | $9.11 | $9.43 | $9.06 | $9.39 | $9.39 | 1,851,330 |
| 2023-05-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2023-05-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2023-04-28 | $9.09 | $9.38 | $9.09 | $9.38 | $9.38 | 1,345,260 |
| 2023-04-27 | $9.12 | $9.18 | $9.06 | $9.09 | $9.09 | 1,016,410 |
| 2023-04-26 | $9.00 | $9.17 | $8.96 | $9.14 | $9.14 | 879,550 |
| 2023-04-25 | $9.10 | $9.19 | $8.86 | $8.94 | $8.94 | 1,740,170 |
| 2023-04-24 | $9.12 | $9.19 | $8.90 | $9.12 | $9.12 | 1,875,970 |
| 2023-04-21 | $9.32 | $9.35 | $9.12 | $9.16 | $9.16 | 1,963,040 |
| 2023-04-20 | $9.43 | $9.45 | $9.25 | $9.33 | $9.33 | 1,637,720 |
| 2023-04-19 | $9.56 | $9.56 | $9.41 | $9.45 | $9.45 | 1,618,260 |
| 2023-04-18 | $9.68 | $9.68 | $9.48 | $9.54 | $9.54 | 1,729,240 |
| 2023-04-17 | $9.63 | $9.66 | $9.53 | $9.57 | $9.57 | 1,452,240 |
| 2023-04-14 | $9.71 | $9.77 | $9.57 | $9.67 | $9.67 | 1,915,780 |
| 2023-04-13 | $9.66 | $9.74 | $9.56 | $9.71 | $9.71 | 2,333,160 |
| 2023-04-12 | $9.60 | $9.72 | $9.56 | $9.66 | $9.66 | 3,271,410 |
| 2023-04-11 | $9.20 | $9.70 | $9.09 | $9.61 | $9.61 | 6,743,580 |
| 2023-04-10 | $9.27 | $9.35 | $9.15 | $9.21 | $9.21 | 2,330,310 |
| 2023-04-07 | $9.23 | $9.29 | $9.16 | $9.27 | $9.27 | 1,720,570 |
| 2023-04-06 | $9.27 | $9.28 | $9.16 | $9.20 | $9.20 | 1,657,120 |
| 2023-04-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-04 | $9.37 | $9.41 | $9.24 | $9.25 | $9.25 | 1,850,400 |
| 2023-04-03 | $9.38 | $9.43 | $9.25 | $9.37 | $9.37 | 2,636,640 |
| 2023-03-31 | $9.38 | $9.44 | $9.36 | $9.37 | $9.37 | 1,793,850 |
| 2023-03-30 | $9.56 | $9.57 | $9.35 | $9.36 | $9.36 | 2,006,700 |
| 2023-03-29 | $9.66 | $9.68 | $9.55 | $9.56 | $9.56 | 1,492,890 |
| 2023-03-28 | $9.75 | $9.78 | $9.60 | $9.68 | $9.68 | 1,342,810 |
| 2023-03-27 | $9.87 | $9.90 | $9.64 | $9.73 | $9.73 | 2,077,520 |
| 2023-03-24 | $9.86 | $9.94 | $9.80 | $9.87 | $9.87 | 2,516,220 |
| 2023-03-23 | $9.86 | $9.89 | $9.78 | $9.88 | $9.88 | 1,451,280 |
| 2023-03-22 | $9.80 | $9.88 | $9.74 | $9.85 | $9.85 | 1,649,290 |
| 2023-03-21 | $9.57 | $9.79 | $9.57 | $9.78 | $9.78 | 1,433,370 |
| 2023-03-20 | $9.68 | $9.75 | $9.60 | $9.63 | $9.63 | 1,174,400 |
| 2023-03-17 | $9.65 | $9.82 | $9.65 | $9.67 | $9.67 | 1,255,900 |
| 2023-03-16 | $9.83 | $9.83 | $9.62 | $9.66 | $9.66 | 1,241,300 |
| 2023-03-15 | $9.52 | $9.84 | $9.52 | $9.83 | $9.83 | 1,794,570 |
| 2023-03-14 | $9.74 | $9.80 | $9.50 | $9.54 | $9.54 | 1,932,840 |
| 2023-03-13 | $9.81 | $9.83 | $9.62 | $9.76 | $9.76 | 1,364,810 |
| 2023-03-10 | $9.91 | $9.99 | $9.78 | $9.83 | $9.83 | 1,561,180 |
| 2023-03-09 | $9.83 | $9.97 | $9.77 | $9.95 | $9.95 | 2,024,580 |
| 2023-03-08 | $9.58 | $9.79 | $9.58 | $9.79 | $9.79 | 1,485,100 |
| 2023-03-07 | $9.90 | $9.92 | $9.62 | $9.62 | $9.62 | 2,582,720 |
| 2023-03-06 | $9.83 | $9.98 | $9.79 | $9.84 | $9.84 | 3,461,740 |
| 2023-03-03 | $9.83 | $9.88 | $9.76 | $9.84 | $9.84 | 1,000,970 |
| 2023-03-02 | $9.91 | $9.92 | $9.80 | $9.86 | $9.86 | 1,067,080 |
| 2023-03-01 | $9.75 | $9.89 | $9.67 | $9.85 | $9.85 | 1,532,740 |
| 2023-02-28 | $9.67 | $9.78 | $9.62 | $9.77 | $9.77 | 817,070 |
| 2023-02-27 | $9.77 | $9.77 | $9.59 | $9.66 | $9.66 | 1,070,240 |
| 2023-02-24 | $9.81 | $9.84 | $9.71 | $9.79 | $9.79 | 938,940 |
| 2023-02-23 | $9.73 | $9.84 | $9.73 | $9.77 | $9.77 | 896,580 |
| 2023-02-22 | $9.71 | $9.83 | $9.70 | $9.81 | $9.81 | 1,043,680 |
| 2023-02-21 | $9.76 | $9.82 | $9.70 | $9.76 | $9.76 | 921,260 |
| 2023-02-20 | $9.79 | $9.81 | $9.63 | $9.75 | $9.75 | 1,403,520 |
| 2023-02-17 | $9.80 | $9.90 | $9.72 | $9.75 | $9.75 | 2,058,920 |
| 2023-02-16 | $9.85 | $10.04 | $9.71 | $9.75 | $9.75 | 3,949,320 |
| 2023-02-15 | $9.80 | $9.87 | $9.78 | $9.83 | $9.83 | 1,396,360 |
| 2023-02-14 | $9.75 | $9.90 | $9.75 | $9.85 | $9.85 | 1,829,480 |
| 2023-02-13 | $9.74 | $9.79 | $9.67 | $9.74 | $9.74 | 1,222,060 |
| 2023-02-10 | $9.67 | $9.74 | $9.63 | $9.74 | $9.74 | 1,123,990 |
| 2023-02-09 | $9.58 | $9.70 | $9.57 | $9.68 | $9.68 | 1,222,950 |
| 2023-02-08 | $9.64 | $9.66 | $9.58 | $9.60 | $9.60 | 911,900 |
| 2023-02-07 | $9.57 | $9.65 | $9.51 | $9.62 | $9.62 | 1,315,640 |
| 2023-02-06 | $9.54 | $9.66 | $9.46 | $9.57 | $9.57 | 1,282,900 |
| 2023-02-03 | $9.44 | $9.62 | $9.40 | $9.53 | $9.53 | 1,906,380 |
| 2023-02-02 | $9.49 | $9.54 | $9.46 | $9.46 | $9.46 | 1,832,480 |
| 2023-02-01 | $9.36 | $9.50 | $9.32 | $9.48 | $9.48 | 2,308,280 |
| 2023-01-31 | $9.29 | $9.40 | $9.24 | $9.35 | $9.35 | 1,360,490 |
| 2023-01-30 | $9.28 | $9.38 | $9.28 | $9.32 | $9.32 | 1,651,750 |
| 2023-01-20 | $9.14 | $9.28 | $9.13 | $9.28 | $9.28 | 1,485,660 |
| 2023-01-19 | $9.10 | $9.17 | $9.05 | $9.15 | $9.15 | 1,236,900 |
| 2023-01-18 | $9.08 | $9.13 | $9.01 | $9.12 | $9.12 | 1,047,860 |
| 2023-01-17 | $9.08 | $9.11 | $9.02 | $9.08 | $9.08 | 1,061,400 |
| 2023-01-16 | $8.95 | $9.06 | $8.90 | $9.04 | $9.04 | 1,465,540 |
| 2023-01-13 | $8.96 | $9.00 | $8.88 | $8.91 | $8.91 | 1,040,640 |
| 2023-01-12 | $8.95 | $9.08 | $8.94 | $8.95 | $8.95 | 1,186,500 |
| 2023-01-11 | $9.13 | $9.16 | $9.00 | $9.02 | $9.02 | 1,114,100 |
| 2023-01-10 | $9.12 | $9.23 | $9.09 | $9.12 | $9.12 | 1,005,560 |
| 2023-01-09 | $9.17 | $9.22 | $9.11 | $9.17 | $9.17 | 1,215,140 |
| 2023-01-06 | $9.21 | $9.25 | $9.13 | $9.13 | $9.13 | 831,950 |
| 2023-01-05 | $9.17 | $9.22 | $9.10 | $9.20 | $9.20 | 1,031,740 |
| 2023-01-04 | $9.04 | $9.22 | $9.03 | $9.18 | $9.18 | 1,300,900 |
| 2023-01-03 | $9.18 | $9.18 | $8.96 | $9.12 | $9.12 | 1,658,640 |
| 2023-01-02 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2022-12-30 | $8.80 | $9.07 | $8.80 | $9.04 | $9.04 | 1,168,980 |
| 2022-12-29 | $8.90 | $9.00 | $8.84 | $8.87 | $8.87 | 777,920 |
| 2022-12-28 | $9.00 | $9.01 | $8.84 | $8.89 | $8.89 | 722,020 |
| 2022-12-27 | $8.98 | $9.10 | $8.93 | $9.02 | $9.02 | 930,700 |
| 2022-12-26 | $9.03 | $9.11 | $8.91 | $8.98 | $8.98 | 1,461,900 |
| 2022-12-23 | $8.91 | $9.13 | $8.86 | $9.00 | $9.00 | 1,085,880 |
| 2022-12-22 | $9.12 | $9.14 | $8.84 | $8.86 | $8.86 | 1,191,140 |
| 2022-12-21 | $9.25 | $9.25 | $8.99 | $9.06 | $9.06 | 1,439,300 |
| 2022-12-20 | $9.19 | $9.28 | $9.13 | $9.19 | $9.19 | 821,500 |
| 2022-12-19 | $9.38 | $9.43 | $9.14 | $9.18 | $9.18 | 1,183,190 |
| 2022-12-16 | $9.47 | $9.55 | $9.39 | $9.39 | $9.39 | 937,770 |
| 2022-12-15 | $9.49 | $9.56 | $9.42 | $9.49 | $9.49 | 799,580 |
| 2022-12-14 | $9.57 | $9.61 | $9.46 | $9.47 | $9.47 | 1,360,640 |
| 2022-12-13 | $9.64 | $9.64 | $9.46 | $9.56 | $9.56 | 1,416,260 |
| 2022-12-12 | $9.69 | $9.69 | $9.56 | $9.64 | $9.64 | 966,730 |
| 2022-12-09 | $9.78 | $9.79 | $9.61 | $9.68 | $9.68 | 1,216,430 |
| 2022-12-08 | $9.77 | $9.83 | $9.73 | $9.73 | $9.73 | 1,104,760 |
| 2022-12-07 | $9.75 | $9.87 | $9.74 | $9.82 | $9.82 | 1,242,260 |
| 2022-12-06 | $9.87 | $9.87 | $9.71 | $9.77 | $9.77 | 1,246,200 |
| 2022-12-05 | $9.74 | $9.88 | $9.73 | $9.87 | $9.87 | 1,790,730 |
| 2022-12-01 | $9.66 | $9.76 | $9.56 | $9.58 | $9.58 | 1,079,710 |
| 2022-11-30 | $9.63 | $9.66 | $9.56 | $9.58 | $9.58 | 977,000 |
| 2022-11-29 | $9.44 | $9.65 | $9.42 | $9.62 | $9.62 | 1,668,100 |
| 2022-11-28 | $9.51 | $9.51 | $9.36 | $9.44 | $9.44 | 1,363,910 |
| 2022-11-25 | $9.61 | $9.63 | $9.48 | $9.51 | $9.51 | 1,086,400 |
| 2022-11-24 | $9.62 | $9.62 | $9.50 | $9.61 | $9.61 | 1,405,690 |
| 2022-11-23 | $9.47 | $9.60 | $9.43 | $9.47 | $9.47 | 1,653,780 |
| 2022-11-22 | $9.51 | $9.68 | $9.46 | $9.47 | $9.47 | 1,455,680 |
| 2022-11-21 | $9.60 | $9.68 | $9.45 | $9.51 | $9.51 | 1,549,720 |
| 2022-11-18 | $9.60 | $9.73 | $9.55 | $9.66 | $9.66 | 1,847,220 |
| 2022-11-17 | $9.56 | $9.61 | $9.50 | $9.58 | $9.58 | 1,196,340 |
| 2022-11-16 | $9.61 | $9.65 | $9.53 | $9.56 | $9.56 | 1,418,340 |
| 2022-11-15 | $9.54 | $9.64 | $9.52 | $9.56 | $9.56 | 1,365,840 |
| 2022-11-14 | $9.69 | $9.72 | $9.53 | $9.54 | $9.54 | 2,048,650 |
| 2022-11-11 | $9.56 | $9.82 | $9.44 | $9.66 | $9.66 | 3,166,300 |
| 2022-11-10 | $9.38 | $9.50 | $9.33 | $9.46 | $9.46 | 998,980 |
| 2022-11-09 | $9.42 | $9.46 | $9.38 | $9.40 | $9.40 | 782,630 |
| 2022-11-08 | $9.47 | $9.47 | $9.36 | $9.42 | $9.42 | 979,710 |
| 2022-11-07 | $9.30 | $9.47 | $9.30 | $9.42 | $9.42 | 1,153,880 |
| 2022-11-04 | $9.30 | $9.42 | $9.30 | $9.33 | $9.33 | 1,327,700 |
| 2022-11-03 | $9.17 | $9.25 | $9.01 | $9.22 | $9.22 | 1,083,470 |
| 2022-11-02 | $9.10 | $9.20 | $9.06 | $9.18 | $9.18 | 1,090,270 |
| 2022-11-01 | $8.94 | $9.12 | $8.90 | $9.10 | $9.10 | 829,900 |
| 2022-10-31 | $8.70 | $9.04 | $8.67 | $8.94 | $8.94 | 1,033,720 |
| 2022-10-28 | $9.05 | $9.05 | $8.62 | $8.66 | $8.66 | 1,152,500 |
| 2022-10-27 | $8.98 | $9.20 | $8.98 | $9.00 | $9.00 | 759,770 |
| 2022-10-26 | $8.87 | $9.04 | $8.85 | $8.99 | $8.99 | 804,530 |
| 2022-10-25 | $8.92 | $8.95 | $8.70 | $8.87 | $8.87 | 967,810 |
| 2022-10-24 | $9.11 | $9.20 | $8.87 | $8.92 | $8.92 | 691,920 |
| 2022-10-21 | $9.05 | $9.14 | $9.01 | $9.05 | $9.05 | 672,740 |
| 2022-10-20 | $9.09 | $9.18 | $9.00 | $9.05 | $9.05 | 472,270 |
| 2022-10-19 | $9.11 | $9.31 | $9.07 | $9.08 | $9.08 | 835,520 |
| 2022-10-18 | $9.31 | $9.31 | $9.09 | $9.12 | $9.12 | 738,580 |
| 2022-10-17 | $8.99 | $9.21 | $8.91 | $9.20 | $9.20 | 974,810 |
| 2022-10-14 | $8.99 | $9.05 | $8.86 | $8.98 | $8.98 | 673,200 |
| 2022-10-13 | $8.81 | $8.94 | $8.74 | $8.89 | $8.89 | 674,060 |
| 2022-10-12 | $8.65 | $8.78 | $8.56 | $8.77 | $8.77 | 670,980 |
| 2022-10-11 | $8.63 | $8.73 | $8.51 | $8.65 | $8.65 | 603,740 |
| 2022-10-10 | $8.81 | $8.88 | $8.53 | $8.58 | $8.58 | 697,880 |
| 2022-09-30 | $8.84 | $8.92 | $8.77 | $8.78 | $8.78 | 691,770 |
| 2022-09-29 | $9.02 | $9.10 | $8.76 | $8.83 | $8.83 | 988,400 |
| 2022-09-28 | $9.14 | $9.15 | $8.95 | $8.98 | $8.98 | 759,100 |
| 2022-09-27 | $8.94 | $9.12 | $8.93 | $9.12 | $9.12 | 535,400 |
| 2022-09-26 | $9.10 | $9.16 | $8.91 | $8.94 | $8.94 | 606,590 |
| 2022-09-23 | $9.18 | $9.24 | $9.00 | $9.10 | $9.10 | 949,980 |
| 2022-09-22 | $9.29 | $9.37 | $9.19 | $9.19 | $9.19 | 565,200 |
| 2022-09-21 | $9.17 | $9.39 | $9.10 | $9.33 | $9.33 | 556,790 |
| 2022-09-20 | $9.13 | $9.37 | $9.13 | $9.26 | $9.26 | 621,130 |
| 2022-09-19 | $9.33 | $9.34 | $9.05 | $9.11 | $9.11 | 1,087,110 |
| 2022-09-16 | $9.49 | $9.49 | $9.24 | $9.32 | $9.32 | 1,002,600 |
| 2022-09-15 | $9.73 | $9.78 | $9.45 | $9.50 | $9.50 | 1,356,240 |
| 2022-09-14 | $9.62 | $9.73 | $9.62 | $9.70 | $9.70 | 629,620 |
| 2022-09-13 | $9.81 | $9.82 | $9.72 | $9.78 | $9.78 | 808,640 |
| 2022-09-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-09 | $9.69 | $9.82 | $9.63 | $9.80 | $9.80 | 1,180,230 |
| 2022-09-08 | $9.85 | $9.86 | $9.69 | $9.69 | $9.69 | 658,220 |
| 2022-09-07 | $9.87 | $9.91 | $9.76 | $9.85 | $9.85 | 642,360 |
| 2022-09-06 | $9.80 | $9.89 | $9.73 | $9.86 | $9.86 | 959,900 |
| 2022-09-05 | $9.66 | $9.80 | $9.60 | $9.80 | $9.80 | 1,232,610 |
| 2022-09-02 | $9.55 | $9.68 | $9.55 | $9.66 | $9.66 | 643,470 |
| 2022-09-01 | $9.61 | $9.75 | $9.51 | $9.55 | $9.55 | 896,200 |
| 2022-08-31 | $9.87 | $9.87 | $9.59 | $9.62 | $9.62 | 2,059,380 |
| 2022-08-30 | $9.93 | $10.02 | $9.79 | $9.86 | $9.86 | 995,680 |
| 2022-08-29 | $9.67 | $9.93 | $9.62 | $9.92 | $9.92 | 1,355,760 |
| 2022-08-26 | $9.81 | $9.95 | $9.75 | $9.78 | $9.78 | 831,700 |
| 2022-08-25 | $9.90 | $9.95 | $9.69 | $9.76 | $9.76 | 1,355,480 |
| 2022-08-24 | $10.10 | $10.26 | $9.88 | $9.89 | $9.89 | 1,892,490 |
| 2022-08-23 | $10.19 | $10.19 | $10.05 | $10.16 | $10.16 | 1,313,930 |
| 2022-08-22 | $10.10 | $10.23 | $10.08 | $10.16 | $10.16 | 1,289,370 |
| 2022-08-19 | $10.22 | $10.29 | $10.10 | $10.15 | $10.15 | 1,687,570 |
| 2022-08-18 | $10.30 | $10.31 | $10.15 | $10.20 | $10.20 | 1,666,850 |
| 2022-08-17 | $10.55 | $10.57 | $10.31 | $10.32 | $10.32 | 1,844,050 |
| 2022-08-16 | $10.48 | $10.62 | $10.38 | $10.48 | $10.48 | 2,216,210 |
| 2022-08-15 | $10.57 | $10.63 | $10.44 | $10.55 | $10.55 | 1,846,910 |
| 2022-08-12 | $10.38 | $10.58 | $10.31 | $10.55 | $10.55 | 2,273,100 |
| 2022-08-11 | $10.30 | $10.37 | $10.20 | $10.36 | $10.36 | 1,911,160 |
| 2022-08-10 | $10.33 | $10.35 | $10.23 | $10.28 | $10.28 | 888,540 |
| 2022-08-09 | $10.18 | $10.47 | $10.18 | $10.34 | $10.34 | 1,484,980 |
| 2022-08-08 | $10.21 | $10.24 | $10.10 | $10.22 | $10.22 | 985,060 |
| 2022-08-05 | $10.30 | $10.31 | $10.07 | $10.22 | $10.22 | 1,192,780 |
| 2022-08-04 | $10.18 | $10.30 | $10.10 | $10.30 | $10.30 | 1,489,520 |
| 2022-08-03 | $10.11 | $10.35 | $10.00 | $10.33 | $10.33 | 2,102,160 |
| 2022-08-02 | $10.43 | $10.48 | $9.82 | $10.47 | $10.47 | 3,670,480 |
| 2022-08-01 | $10.33 | $10.60 | $10.20 | $10.60 | $10.60 | 3,019,150 |
| 2022-07-29 | $10.35 | $10.42 | $10.20 | $10.27 | $10.27 | 2,225,300 |
| 2022-07-28 | $10.46 | $10.49 | $10.32 | $10.37 | $10.37 | 2,168,620 |
| 2022-07-27 | $10.50 | $10.65 | $10.37 | $10.43 | $10.43 | 2,634,110 |
| 2022-07-26 | $10.37 | $10.56 | $10.30 | $10.48 | $10.48 | 2,746,040 |
| 2022-07-25 | $10.72 | $10.83 | $10.34 | $10.36 | $10.36 | 4,218,860 |
| 2022-07-22 | $10.16 | $10.75 | $10.15 | $10.72 | $10.72 | 6,463,220 |
| 2022-07-21 | $10.41 | $10.49 | $10.13 | $10.20 | $10.20 | 2,969,620 |
| 2022-07-20 | $10.58 | $10.58 | $10.34 | $10.40 | $10.40 | 3,650,740 |
| 2022-07-19 | $10.36 | $10.70 | $10.14 | $10.58 | $10.58 | 7,234,980 |
| 2022-07-18 | $9.70 | $10.35 | $9.70 | $10.21 | $10.21 | 4,695,140 |
| 2022-07-15 | $10.01 | $10.13 | $9.79 | $9.80 | $9.80 | 2,761,940 |
| 2022-07-14 | $9.83 | $10.23 | $9.75 | $10.11 | $10.11 | 3,244,880 |
| 2022-07-13 | $9.64 | $9.83 | $9.61 | $9.82 | $9.82 | 1,649,220 |
| 2022-07-12 | $9.75 | $9.80 | $9.57 | $9.66 | $9.66 | 2,482,470 |
| 2022-07-11 | $9.73 | $10.25 | $9.52 | $9.83 | $9.83 | 3,060,130 |
| 2022-07-08 | $9.69 | $9.74 | $9.62 | $9.70 | $9.70 | 1,212,100 |
| 2022-07-07 | $9.63 | $9.80 | $9.62 | $9.64 | $9.64 | 1,423,320 |
| 2022-07-06 | $9.89 | $9.92 | $9.77 | $9.82 | $9.63 | 1,438,020 |
| 2022-07-05 | $9.93 | $9.97 | $9.77 | $9.90 | $9.71 | 1,333,450 |
| 2022-07-04 | $9.93 | $9.98 | $9.75 | $9.89 | $9.70 | 1,357,110 |
| 2022-07-01 | $9.86 | $10.04 | $9.77 | $9.86 | $9.67 | 1,560,730 |
| 2022-06-30 | $9.77 | $9.96 | $9.74 | $9.82 | $9.63 | 2,336,160 |
| 2022-06-29 | $9.65 | $9.97 | $9.61 | $9.77 | $9.58 | 3,158,320 |
| 2022-06-28 | $9.49 | $9.67 | $9.45 | $9.65 | $9.46 | 2,196,200 |
| 2022-06-27 | $9.44 | $9.50 | $9.35 | $9.50 | $9.32 | 1,479,780 |
| 2022-06-24 | $9.32 | $9.49 | $9.30 | $9.36 | $9.18 | 1,131,310 |
| 2022-06-23 | $9.22 | $9.33 | $9.14 | $9.30 | $9.12 | 908,320 |
| 2022-06-22 | $9.38 | $9.39 | $9.18 | $9.19 | $9.01 | 1,148,360 |
| 2022-06-21 | $9.38 | $9.43 | $9.26 | $9.38 | $9.20 | 1,387,490 |
| 2022-06-20 | $9.31 | $9.41 | $9.22 | $9.38 | $9.20 | 1,485,180 |
| 2022-06-17 | $9.48 | $9.48 | $9.14 | $9.28 | $9.10 | 2,651,540 |
| 2022-06-16 | $9.48 | $9.56 | $9.42 | $9.47 | $9.29 | 1,082,480 |
| 2022-06-15 | $9.39 | $9.60 | $9.35 | $9.46 | $9.28 | 1,788,990 |
| 2022-06-14 | $9.50 | $9.54 | $9.20 | $9.49 | $9.31 | 1,963,530 |
| 2022-06-13 | $9.61 | $9.69 | $9.50 | $9.59 | $9.40 | 1,182,330 |
| 2022-06-10 | $9.56 | $9.74 | $9.53 | $9.70 | $9.51 | 809,200 |
| 2022-06-09 | $9.74 | $9.87 | $9.56 | $9.61 | $9.42 | 1,254,640 |
| 2022-06-08 | $9.92 | $10.00 | $9.68 | $9.79 | $9.60 | 2,017,100 |
| 2022-06-07 | $9.98 | $10.08 | $9.83 | $9.89 | $9.70 | 1,331,760 |
| 2022-06-06 | $9.94 | $10.04 | $9.91 | $9.98 | $9.79 | 1,422,910 |
| 2022-06-02 | $10.03 | $10.08 | $9.83 | $9.92 | $9.73 | 1,056,380 |
| 2022-06-01 | $9.83 | $10.01 | $9.83 | $9.99 | $9.80 | 1,706,420 |
| 2022-05-31 | $9.92 | $10.02 | $9.86 | $9.93 | $9.74 | 1,353,190 |
| 2022-05-30 | $9.81 | $10.02 | $9.73 | $10.02 | $9.83 | 2,413,130 |
| 2022-05-27 | $9.88 | $10.23 | $9.64 | $9.71 | $9.52 | 2,960,230 |
| 2022-05-26 | $9.53 | $9.63 | $9.43 | $9.62 | $9.43 | 1,113,560 |
| 2022-05-25 | $9.46 | $9.63 | $9.45 | $9.53 | $9.35 | 1,309,500 |
| 2022-05-24 | $9.75 | $9.85 | $9.42 | $9.43 | $9.25 | 3,565,160 |
| 2022-05-23 | $9.54 | $9.78 | $9.48 | $9.74 | $9.55 | 1,323,990 |
| 2022-05-20 | $9.48 | $9.59 | $9.39 | $9.50 | $9.32 | 975,650 |
| 2022-05-19 | $9.25 | $9.44 | $9.20 | $9.41 | $9.23 | 949,460 |
| 2022-05-18 | $9.29 | $9.48 | $9.01 | $9.37 | $9.19 | 1,395,870 |
| 2022-05-17 | $9.29 | $9.39 | $9.10 | $9.24 | $9.06 | 1,171,100 |
| 2022-05-16 | $9.28 | $9.45 | $9.21 | $9.30 | $9.12 | 1,100,340 |
| 2022-05-13 | $9.28 | $9.48 | $9.22 | $9.29 | $9.11 | 1,078,290 |
| 2022-05-12 | $9.00 | $9.34 | $9.00 | $9.27 | $9.09 | 1,273,080 |
| 2022-05-11 | $9.28 | $9.38 | $9.16 | $9.17 | $8.99 | 2,172,580 |
| 2022-05-10 | $9.09 | $9.24 | $8.96 | $9.24 | $9.06 | 1,837,720 |
| 2022-05-09 | $8.85 | $9.24 | $8.71 | $9.19 | $9.01 | 2,052,200 |
| 2022-05-06 | $8.77 | $8.88 | $8.67 | $8.80 | $8.63 | 1,738,600 |
| 2022-05-05 | $9.09 | $9.14 | $8.88 | $9.00 | $8.83 | 1,962,620 |
| 2022-05-04 | $9.11 | $9.11 | $9.11 | $9.11 | $8.93 | 0 |
| 2022-05-03 | $9.11 | $9.11 | $9.11 | $9.11 | $8.93 | 0 |
| 2022-04-29 | $9.01 | $9.17 | $8.83 | $9.11 | $8.93 | 3,792,390 |
| 2022-04-28 | $9.34 | $9.51 | $9.10 | $9.17 | $8.99 | 1,841,240 |
| 2022-04-27 | $8.48 | $9.45 | $8.48 | $9.34 | $9.16 | 2,921,500 |
| 2022-04-26 | $9.20 | $9.20 | $8.60 | $8.64 | $8.47 | 1,601,940 |
| 2022-04-25 | $9.65 | $9.85 | $8.96 | $8.97 | $8.80 | 2,384,280 |
| 2022-04-22 | $9.80 | $9.94 | $9.66 | $9.77 | $9.58 | 1,189,720 |
| 2022-04-21 | $10.21 | $10.23 | $9.80 | $9.88 | $9.69 | 1,226,100 |
| 2022-04-20 | $10.40 | $10.43 | $10.14 | $10.21 | $10.01 | 951,400 |
| 2022-04-19 | $10.21 | $10.45 | $10.20 | $10.35 | $10.15 | 822,820 |
| 2022-04-18 | $10.10 | $10.30 | $9.95 | $10.28 | $10.08 | 958,300 |
| 2022-04-15 | $10.51 | $10.52 | $10.13 | $10.13 | $9.93 | 1,404,340 |
| 2022-04-14 | $10.39 | $10.58 | $10.39 | $10.52 | $10.32 | 1,076,350 |
| 2022-04-13 | $10.57 | $10.58 | $10.34 | $10.39 | $10.19 | 1,354,920 |
| 2022-04-12 | $10.33 | $10.60 | $10.22 | $10.56 | $10.36 | 1,295,750 |
| 2022-04-11 | $10.61 | $10.72 | $10.29 | $10.30 | $10.10 | 1,588,550 |
| 2022-04-08 | $10.92 | $10.94 | $10.62 | $10.66 | $10.45 | 1,348,070 |
| 2022-04-07 | $11.12 | $11.15 | $10.83 | $10.85 | $10.64 | 1,542,500 |
| 2022-04-06 | $10.80 | $11.20 | $10.75 | $11.18 | $10.96 | 2,304,290 |
| 2022-04-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.69 | 0 |
| 2022-04-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.69 | 0 |
| 2022-04-01 | $10.96 | $10.96 | $10.74 | $10.90 | $10.69 | 1,956,700 |
| 2022-03-31 | $10.81 | $10.99 | $10.75 | $10.88 | $10.67 | 1,868,910 |
| 2022-03-30 | $10.60 | $10.82 | $10.60 | $10.82 | $10.61 | 1,508,170 |
| 2022-03-29 | $10.92 | $10.96 | $10.50 | $10.54 | $10.34 | 1,901,340 |
| 2022-03-28 | $10.76 | $10.99 | $10.50 | $10.81 | $10.60 | 1,792,460 |
| 2022-03-25 | $10.60 | $10.88 | $10.57 | $10.68 | $10.47 | 1,595,500 |
| 2022-03-24 | $10.78 | $10.82 | $10.60 | $10.60 | $10.40 | 1,201,960 |
| 2022-03-23 | $10.97 | $11.00 | $10.78 | $10.81 | $10.60 | 1,366,020 |
| 2022-03-22 | $11.02 | $11.04 | $10.78 | $10.95 | $10.74 | 1,880,200 |
| 2022-03-21 | $10.76 | $10.97 | $10.72 | $10.93 | $10.72 | 2,064,860 |
| 2022-03-18 | $10.45 | $10.85 | $10.44 | $10.76 | $10.55 | 2,045,200 |
| 2022-03-17 | $10.58 | $10.73 | $10.41 | $10.56 | $10.36 | 3,007,070 |
| 2022-03-16 | $10.50 | $10.67 | $10.03 | $10.48 | $10.28 | 3,125,950 |
| 2022-03-15 | $11.05 | $11.22 | $10.34 | $10.37 | $10.17 | 3,289,630 |
| 2022-03-14 | $11.70 | $11.70 | $11.13 | $11.15 | $10.93 | 3,339,190 |
| 2022-03-10 | $11.91 | $12.42 | $11.85 | $12.23 | $11.99 | 4,220,620 |
| 2022-03-09 | $12.04 | $12.15 | $11.32 | $11.81 | $11.58 | 3,693,790 |
| 2022-03-08 | $12.02 | $12.24 | $11.89 | $11.99 | $11.76 | 2,282,200 |
| 2022-03-07 | $12.34 | $12.53 | $12.01 | $12.12 | $11.89 | 2,866,160 |
| 2022-03-04 | $12.62 | $12.62 | $12.37 | $12.41 | $12.17 | 1,937,500 |
| 2022-03-03 | $12.63 | $12.75 | $12.50 | $12.64 | $12.40 | 2,606,380 |
| 2022-03-02 | $12.36 | $12.73 | $12.12 | $12.69 | $12.44 | 3,367,680 |
| 2022-03-01 | $12.32 | $12.44 | $12.20 | $12.36 | $12.12 | 2,181,360 |
| 2022-02-28 | $12.47 | $12.48 | $11.92 | $12.27 | $12.03 | 2,797,680 |
| 2022-02-25 | $12.17 | $12.46 | $12.10 | $12.36 | $12.12 | 4,383,640 |
| 2022-02-24 | $12.69 | $12.93 | $11.99 | $12.09 | $11.86 | 6,948,310 |
| 2022-02-23 | $12.56 | $12.67 | $12.29 | $12.54 | $12.30 | 3,724,620 |
| 2022-02-22 | $12.76 | $12.81 | $12.41 | $12.48 | $12.24 | 5,459,330 |
| 2022-02-21 | $12.98 | $13.02 | $12.76 | $12.93 | $12.68 | 3,700,400 |
| 2022-02-18 | $12.65 | $13.09 | $12.58 | $13.07 | $12.82 | 4,643,560 |
| 2022-02-17 | $12.82 | $13.29 | $12.69 | $12.90 | $12.65 | 7,417,180 |
| 2022-02-16 | $12.90 | $12.96 | $12.51 | $12.71 | $12.46 | 4,535,850 |
| 2022-02-15 | $12.71 | $13.11 | $12.44 | $12.85 | $12.60 | 6,769,840 |
| 2022-02-14 | $12.50 | $12.82 | $12.39 | $12.57 | $12.33 | 5,868,280 |
| 2022-02-11 | $12.69 | $12.71 | $12.30 | $12.36 | $12.12 | 5,056,110 |
| 2022-02-10 | $12.98 | $13.14 | $12.49 | $12.64 | $12.40 | 8,472,030 |
| 2022-02-09 | $12.43 | $13.10 | $12.28 | $12.74 | $12.49 | 7,571,630 |
| 2022-02-08 | $11.72 | $12.88 | $11.65 | $12.43 | $12.19 | 8,518,040 |
| 2022-02-07 | $11.36 | $11.95 | $11.21 | $11.71 | $11.48 | 3,384,080 |
| 2022-02-04 | $11.14 | $11.14 | $11.14 | $11.14 | $10.92 | 0 |
| 2022-02-03 | $11.14 | $11.14 | $11.14 | $11.14 | $10.92 | 0 |
| 2022-02-02 | $11.14 | $11.14 | $11.14 | $11.14 | $10.92 | 0 |
| 2022-02-01 | $11.14 | $11.14 | $11.14 | $11.14 | $10.92 | 0 |
| 2022-01-28 | $11.06 | $11.47 | $10.98 | $11.14 | $10.92 | 2,143,700 |
| 2022-01-27 | $11.62 | $11.62 | $10.94 | $11.01 | $10.80 | 2,908,220 |
| 2022-01-26 | $11.10 | $11.64 | $11.04 | $11.54 | $11.32 | 3,672,220 |
| 2022-01-25 | $11.71 | $11.75 | $11.04 | $11.04 | $10.83 | 3,603,360 |
| 2022-01-24 | $12.06 | $12.08 | $11.56 | $11.85 | $11.62 | 3,423,590 |
| 2022-01-21 | $12.04 | $12.14 | $11.65 | $12.07 | $11.84 | 3,312,270 |
| 2022-01-20 | $11.92 | $12.34 | $11.84 | $12.02 | $11.79 | 5,512,490 |
| 2022-01-19 | $11.83 | $12.18 | $11.80 | $12.02 | $11.79 | 3,136,740 |
| 2022-01-18 | $12.23 | $12.30 | $11.69 | $11.77 | $11.54 | 3,725,370 |
| 2022-01-17 | $11.90 | $12.25 | $11.82 | $12.06 | $11.83 | 3,481,880 |
| 2022-01-14 | $12.16 | $12.30 | $11.82 | $11.85 | $11.62 | 5,336,270 |
| 2022-01-13 | $12.21 | $12.72 | $12.14 | $12.20 | $11.96 | 4,068,540 |
| 2022-01-12 | $12.23 | $12.46 | $12.20 | $12.31 | $12.07 | 4,377,490 |
| 2022-01-11 | $12.31 | $12.55 | $12.16 | $12.30 | $12.06 | 7,495,550 |
| 2022-01-10 | $11.70 | $12.73 | $11.70 | $12.39 | $12.15 | 13,549,090 |
| 2022-01-07 | $11.73 | $11.84 | $11.52 | $11.57 | $11.35 | 3,619,640 |
| 2022-01-06 | $11.38 | $11.79 | $11.28 | $11.63 | $11.41 | 3,726,360 |
| 2022-01-05 | $11.63 | $11.68 | $11.30 | $11.40 | $11.18 | 2,308,410 |
| 2022-01-04 | $11.39 | $11.60 | $11.30 | $11.57 | $11.35 | 3,480,910 |
| 2022-01-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.08 | 0 |
| 2021-12-31 | $11.22 | $11.35 | $11.14 | $11.30 | $11.08 | 1,603,800 |
| 2021-12-30 | $11.20 | $11.27 | $11.05 | $11.20 | $10.98 | 1,529,450 |
| 2021-12-29 | $11.10 | $11.23 | $11.04 | $11.10 | $10.89 | 1,451,030 |
| 2021-12-28 | $11.45 | $11.50 | $11.10 | $11.17 | $10.95 | 2,551,900 |
| 2021-12-27 | $10.93 | $11.42 | $10.87 | $11.35 | $11.13 | 4,136,610 |
| 2021-12-24 | $11.21 | $11.40 | $10.96 | $10.96 | $10.75 | 3,292,380 |
| 2021-12-23 | $11.20 | $11.31 | $11.09 | $11.19 | $10.97 | 2,462,500 |
| 2021-12-22 | $11.42 | $11.43 | $11.22 | $11.25 | $11.03 | 3,322,060 |
| 2021-12-21 | $11.63 | $11.66 | $11.30 | $11.41 | $11.19 | 5,971,520 |
| 2021-12-20 | $11.18 | $11.79 | $11.07 | $11.74 | $11.51 | 9,505,280 |
| 2021-12-17 | $11.10 | $11.36 | $10.93 | $11.18 | $10.96 | 3,800,120 |
| 2021-12-16 | $10.83 | $11.25 | $10.81 | $11.12 | $10.91 | 3,881,820 |
| 2021-12-15 | $10.81 | $10.94 | $10.77 | $10.83 | $10.62 | 1,827,390 |
| 2021-12-14 | $10.73 | $10.90 | $10.61 | $10.85 | $10.64 | 2,137,780 |
| 2021-12-13 | $10.73 | $10.81 | $10.69 | $10.73 | $10.52 | 1,368,100 |
| 2021-12-07 | $10.65 | $10.85 | $10.56 | $10.68 | $10.47 | 2,590,750 |
| 2021-12-06 | $10.88 | $10.94 | $10.60 | $10.65 | $10.44 | 2,166,760 |
| 2021-12-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.66 | 1,950,580 |
| 2021-12-02 | $11.07 | $11.07 | $11.07 | $11.07 | $10.86 | 3,433,000 |
| 2021-12-01 | $11.17 | $11.27 | $11.02 | $11.19 | $10.97 | 3,269,870 |
| 2021-11-30 | $10.89 | $11.20 | $10.81 | $11.18 | $10.96 | 5,706,130 |
| 2021-11-29 | $10.78 | $10.91 | $10.61 | $10.77 | $10.56 | 1,995,230 |
| 2021-11-26 | $10.77 | $10.94 | $10.65 | $10.91 | $10.70 | 3,133,590 |
| 2021-11-25 | $10.48 | $10.91 | $10.47 | $10.87 | $10.66 | 4,213,010 |
| 2021-11-24 | $10.77 | $10.77 | $10.45 | $10.54 | $10.34 | 2,253,540 |
| 2021-11-23 | $10.56 | $10.79 | $10.40 | $10.68 | $10.47 | 3,022,100 |
| 2021-11-22 | $10.57 | $10.59 | $10.41 | $10.55 | $10.35 | 1,686,110 |
| 2021-11-19 | $10.56 | $10.62 | $10.44 | $10.56 | $10.36 | 2,035,000 |
| 2021-11-18 | $10.69 | $10.80 | $10.52 | $10.55 | $10.35 | 2,483,800 |
| 2021-11-17 | $10.58 | $10.78 | $10.49 | $10.71 | $10.50 | 3,238,470 |
| 2021-11-16 | $10.83 | $10.83 | $10.57 | $10.70 | $10.49 | 3,685,560 |
| 2021-11-15 | $10.46 | $10.83 | $10.42 | $10.81 | $10.60 | 5,518,740 |
| 2021-11-12 | $10.41 | $10.82 | $10.31 | $10.68 | $10.47 | 9,048,360 |
| 2021-11-11 | $10.10 | $10.88 | $10.01 | $10.88 | $10.67 | 6,702,400 |
| 2021-11-10 | $9.78 | $9.90 | $9.74 | $9.89 | $9.70 | 1,421,160 |
| 2021-11-09 | $9.91 | $9.99 | $9.80 | $9.80 | $9.61 | 1,612,670 |
| 2021-11-08 | $9.58 | $10.09 | $9.58 | $9.87 | $9.68 | 2,568,990 |
| 2021-11-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.37 | 818,440 |
| 2021-11-04 | $9.50 | $9.55 | $9.44 | $9.55 | $9.37 | 696,300 |
| 2021-11-03 | $9.35 | $9.50 | $9.35 | $9.44 | $9.26 | 919,910 |
| 2021-11-02 | $9.58 | $9.58 | $9.26 | $9.35 | $9.17 | 1,435,130 |
| 2021-11-01 | $9.50 | $9.62 | $9.50 | $9.53 | $9.35 | 1,139,510 |
| 2021-10-29 | $9.48 | $9.57 | $9.41 | $9.49 | $9.31 | 858,250 |
| 2021-10-28 | $9.33 | $9.58 | $9.33 | $9.41 | $9.23 | 1,647,170 |
| 2021-10-27 | $9.76 | $9.78 | $9.45 | $9.50 | $9.32 | 3,299,440 |
| 2021-10-26 | $9.73 | $9.87 | $9.67 | $9.84 | $9.65 | 1,893,460 |
| 2021-10-25 | $9.89 | $9.92 | $9.75 | $9.80 | $9.61 | 1,136,760 |
| 2021-10-22 | $9.97 | $10.01 | $9.78 | $9.78 | $9.59 | 1,872,780 |
| 2021-10-21 | $10.07 | $10.07 | $9.93 | $10.04 | $9.85 | 847,310 |
| 2021-10-20 | $10.11 | $10.15 | $9.96 | $9.99 | $9.80 | 1,306,140 |
| 2021-10-19 | $10.02 | $10.12 | $9.98 | $10.11 | $9.91 | 913,530 |
| 2021-10-18 | $10.10 | $10.13 | $9.93 | $10.08 | $9.89 | 1,117,340 |
| 2021-10-15 | $10.33 | $10.36 | $10.10 | $10.13 | $9.93 | 1,687,560 |
| 2021-10-14 | $10.25 | $10.40 | $10.09 | $10.30 | $10.10 | 1,393,730 |
| 2021-10-13 | $10.39 | $10.43 | $10.14 | $10.25 | $10.05 | 1,795,330 |
| 2021-10-12 | $10.57 | $10.66 | $10.25 | $10.38 | $10.18 | 2,413,630 |
| 2021-10-11 | $10.83 | $10.93 | $10.55 | $10.65 | $10.44 | 2,625,510 |
| 2021-09-30 | $10.51 | $10.70 | $10.51 | $10.58 | $10.38 | 1,645,130 |
| 2021-09-29 | $10.83 | $10.90 | $10.50 | $10.50 | $10.30 | 2,840,050 |
| 2021-09-28 | $10.70 | $11.02 | $10.64 | $10.96 | $10.75 | 2,545,240 |
| 2021-09-27 | $11.02 | $11.20 | $10.63 | $10.73 | $10.52 | 3,318,050 |
| 2021-09-24 | $11.27 | $11.33 | $10.91 | $11.02 | $10.81 | 4,248,790 |
| 2021-09-23 | $10.57 | $11.50 | $10.57 | $11.33 | $11.11 | 9,373,180 |
| 2021-09-22 | $10.38 | $10.57 | $10.38 | $10.56 | $10.36 | 1,541,320 |
| 2021-09-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.32 | 0 |
| 2021-09-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.32 | 0 |
| 2021-09-17 | $10.55 | $10.69 | $10.41 | $10.52 | $10.32 | 1,588,130 |
| 2021-09-16 | $10.73 | $10.85 | $10.59 | $10.61 | $10.40 | 1,384,900 |
| 2021-09-15 | $10.61 | $10.76 | $10.50 | $10.68 | $10.47 | 2,221,930 |
| 2021-09-14 | $10.86 | $10.97 | $10.61 | $10.61 | $10.40 | 2,584,590 |
| 2021-09-13 | $10.64 | $11.00 | $10.57 | $10.96 | $10.75 | 3,228,080 |
| 2021-09-09 | $10.71 | $10.82 | $10.69 | $10.80 | $10.59 | 1,341,280 |
| 2021-09-08 | $10.75 | $10.75 | $10.65 | $10.73 | $10.52 | 1,300,980 |
| 2021-09-07 | $10.59 | $10.76 | $10.57 | $10.68 | $10.47 | 1,923,540 |
| 2021-09-06 | $10.59 | $10.75 | $10.52 | $10.62 | $10.41 | 1,217,540 |
| 2021-09-03 | $10.59 | $10.78 | $10.56 | $10.64 | $10.43 | 1,577,070 |
| 2021-09-02 | $10.63 | $10.69 | $10.53 | $10.59 | $10.39 | 1,886,860 |
| 2021-09-01 | $10.63 | $10.75 | $10.49 | $10.67 | $10.46 | 3,118,050 |
| 2021-08-31 | $10.48 | $10.68 | $10.40 | $10.60 | $10.40 | 3,373,970 |
| 2021-08-30 | $10.40 | $10.44 | $10.26 | $10.32 | $10.12 | 1,692,120 |
| 2021-08-27 | $10.48 | $10.48 | $10.32 | $10.40 | $10.20 | 1,691,650 |
| 2021-08-26 | $10.50 | $10.51 | $10.32 | $10.38 | $10.18 | 2,161,000 |
| 2021-08-25 | $10.25 | $10.43 | $10.13 | $10.40 | $10.20 | 2,778,540 |
| 2021-08-24 | $10.19 | $10.26 | $10.14 | $10.22 | $10.02 | 1,564,730 |
| 2021-08-23 | $10.01 | $10.22 | $10.01 | $10.16 | $9.96 | 1,283,350 |
| 2021-08-20 | $9.96 | $10.14 | $9.90 | $10.02 | $9.83 | 1,794,950 |
| 2021-08-19 | $10.10 | $10.19 | $10.03 | $10.06 | $9.87 | 1,239,640 |
| 2021-08-18 | $9.95 | $10.10 | $9.93 | $10.10 | $9.90 | 1,537,160 |
| 2021-08-17 | $10.10 | $10.17 | $9.90 | $9.95 | $9.76 | 2,260,480 |
| 2021-08-16 | $9.88 | $10.12 | $9.81 | $10.10 | $9.90 | 1,376,740 |
| 2021-08-13 | $10.02 | $10.11 | $9.82 | $9.89 | $9.70 | 2,380,880 |
| 2021-08-12 | $10.12 | $10.15 | $10.01 | $10.08 | $9.89 | 1,353,780 |
| 2021-08-11 | $9.97 | $10.19 | $9.96 | $10.06 | $9.87 | 2,547,310 |
| 2021-08-10 | $9.73 | $9.87 | $9.72 | $9.87 | $9.68 | 1,174,930 |
| 2021-08-09 | $9.55 | $9.75 | $9.55 | $9.73 | $9.54 | 799,470 |
| 2021-08-06 | $9.66 | $9.71 | $9.54 | $9.61 | $9.42 | 919,120 |
| 2021-08-05 | $9.75 | $9.77 | $9.65 | $9.67 | $9.48 | 820,420 |
| 2021-08-04 | $9.70 | $9.81 | $9.70 | $9.74 | $9.55 | 842,700 |
| 2021-08-03 | $9.85 | $9.89 | $9.73 | $9.76 | $9.57 | 918,280 |
| 2021-08-02 | $9.60 | $9.79 | $9.52 | $9.73 | $9.54 | 1,338,320 |
| 2021-07-30 | $9.60 | $9.69 | $9.52 | $9.59 | $9.40 | 906,170 |
| 2021-07-29 | $9.63 | $9.76 | $9.63 | $9.66 | $9.47 | 938,940 |
| 2021-07-28 | $9.82 | $9.89 | $9.44 | $9.65 | $9.46 | 1,362,760 |
| 2021-07-27 | $9.95 | $10.07 | $9.86 | $9.88 | $9.69 | 1,035,620 |
| 2021-07-26 | $10.01 | $10.14 | $9.86 | $10.03 | $9.84 | 1,014,330 |
| 2021-07-23 | $10.14 | $10.18 | $10.02 | $10.02 | $9.83 | 998,100 |
| 2021-07-22 | $10.21 | $10.21 | $10.09 | $10.17 | $9.97 | 891,180 |
| 2021-07-21 | $10.09 | $10.24 | $10.05 | $10.21 | $10.01 | 1,786,370 |
| 2021-07-20 | $9.86 | $10.06 | $9.85 | $10.02 | $9.83 | 756,520 |
| 2021-07-19 | $10.02 | $10.02 | $9.86 | $9.92 | $9.73 | 883,620 |
| 2021-07-16 | $10.14 | $10.14 | $9.94 | $9.96 | $9.77 | 1,128,270 |
| 2021-07-15 | $10.24 | $10.24 | $10.04 | $10.09 | $9.89 | 938,880 |
| 2021-07-14 | $10.14 | $10.28 | $10.10 | $10.14 | $9.94 | 1,191,480 |
| 2021-07-13 | $10.11 | $10.25 | $10.09 | $10.22 | $10.02 | 1,485,110 |
| 2021-07-12 | $10.13 | $10.27 | $10.08 | $10.13 | $9.93 | 1,066,280 |
| 2021-07-09 | $9.94 | $10.10 | $9.94 | $10.08 | $9.89 | 1,393,060 |
| 2021-07-08 | $10.15 | $10.21 | $10.02 | $10.02 | $9.83 | 1,022,400 |
| 2021-07-07 | $10.01 | $10.16 | $10.01 | $10.15 | $9.95 | 1,139,960 |
| 2021-07-06 | $9.97 | $10.09 | $9.97 | $10.08 | $9.89 | 791,620 |
| 2021-07-05 | $9.99 | $10.05 | $9.91 | $10.05 | $9.86 | 943,840 |
| 2021-07-01 | $9.98 | $10.05 | $9.86 | $10.01 | $9.82 | 1,179,640 |
| 2021-06-30 | $9.80 | $9.97 | $9.72 | $9.93 | $9.74 | 976,150 |
| 2021-06-29 | $9.91 | $9.93 | $9.79 | $9.79 | $9.60 | 1,014,830 |
| 2021-06-28 | $10.02 | $10.05 | $9.89 | $9.90 | $9.64 | 1,099,390 |
| 2021-06-25 | $10.01 | $10.05 | $9.95 | $9.99 | $9.73 | 853,850 |
| 2021-06-24 | $10.12 | $10.12 | $9.97 | $10.00 | $9.74 | 939,960 |
| 2021-06-23 | $10.04 | $10.17 | $10.01 | $10.12 | $9.85 | 1,194,720 |
| 2021-06-22 | $9.90 | $10.02 | $9.89 | $10.00 | $9.74 | 897,710 |
| 2021-06-21 | $9.90 | $9.94 | $9.82 | $9.93 | $9.67 | 742,940 |
| 2021-06-18 | $9.88 | $9.92 | $9.81 | $9.90 | $9.64 | 960,780 |
| 2021-06-17 | $9.82 | $9.97 | $9.82 | $9.87 | $9.61 | 715,910 |
| 2021-06-16 | $9.85 | $9.88 | $9.76 | $9.82 | $9.56 | 685,180 |
| 2021-06-15 | $10.06 | $10.06 | $9.78 | $9.82 | $9.56 | 1,229,770 |
| 2021-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 0 |
| 2021-06-11 | $9.94 | $10.04 | $9.90 | $10.00 | $9.74 | 1,317,910 |
| 2021-06-10 | $9.94 | $9.97 | $9.89 | $9.93 | $9.67 | 872,740 |
| 2021-06-09 | $9.90 | $9.96 | $9.80 | $9.89 | $9.63 | 1,091,990 |
| 2021-06-08 | $10.17 | $10.24 | $9.77 | $9.92 | $9.66 | 4,415,840 |
| 2021-06-07 | $10.30 | $10.35 | $10.25 | $10.33 | $10.06 | 544,030 |
| 2021-06-04 | $10.37 | $10.39 | $10.27 | $10.31 | $10.04 | 895,510 |
| 2021-06-03 | $10.35 | $10.49 | $10.35 | $10.39 | $10.12 | 809,830 |
| 2021-06-02 | $10.48 | $10.48 | $10.36 | $10.37 | $10.10 | 672,560 |
| 2021-06-01 | $10.45 | $10.47 | $10.36 | $10.44 | $10.17 | 1,029,510 |
| 2021-05-31 | $10.32 | $10.48 | $10.24 | $10.45 | $10.18 | 1,139,390 |
| 2021-05-28 | $10.48 | $10.51 | $10.26 | $10.27 | $10.00 | 1,321,490 |
| 2021-05-27 | $10.30 | $10.48 | $10.30 | $10.48 | $10.20 | 1,294,690 |
| 2021-05-26 | $10.36 | $10.37 | $10.27 | $10.32 | $10.05 | 1,009,870 |
| 2021-05-25 | $10.33 | $10.33 | $10.22 | $10.28 | $10.01 | 1,130,570 |
| 2021-05-24 | $10.29 | $10.36 | $10.24 | $10.27 | $10.00 | 694,570 |
| 2021-05-21 | $10.28 | $10.34 | $10.22 | $10.24 | $9.97 | 673,230 |
| 2021-05-20 | $10.49 | $10.49 | $10.21 | $10.27 | $10.00 | 1,309,000 |
| 2021-05-19 | $10.44 | $10.61 | $10.37 | $10.49 | $10.21 | 920,750 |
| 2021-05-18 | $10.57 | $10.57 | $10.37 | $10.43 | $10.16 | 651,920 |
| 2021-05-17 | $10.63 | $10.70 | $10.42 | $10.43 | $10.16 | 1,380,900 |
| 2021-05-14 | $10.44 | $10.75 | $10.44 | $10.69 | $10.41 | 1,889,870 |
| 2021-05-13 | $10.58 | $10.68 | $10.41 | $10.44 | $10.17 | 1,330,870 |
| 2021-05-12 | $10.31 | $10.65 | $10.26 | $10.64 | $10.36 | 1,577,040 |
| 2021-05-11 | $10.21 | $10.35 | $10.17 | $10.35 | $10.08 | 1,033,630 |
| 2021-05-10 | $10.13 | $10.38 | $10.13 | $10.21 | $9.94 | 1,277,730 |
| 2021-05-07 | $10.22 | $10.33 | $10.12 | $10.15 | $9.88 | 1,179,440 |
| 2021-05-06 | $10.38 | $10.39 | $10.10 | $10.22 | $9.95 | 1,746,880 |
| 2021-05-05 | $10.38 | $10.38 | $10.38 | $10.38 | $10.11 | 0 |
| 2021-05-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.11 | 0 |
| 2021-04-30 | $10.58 | $10.70 | $10.34 | $10.38 | $10.11 | 1,752,900 |
| 2021-04-29 | $10.51 | $10.70 | $10.51 | $10.65 | $10.37 | 814,080 |
| 2021-04-28 | $10.67 | $10.75 | $10.57 | $10.62 | $10.34 | 1,208,060 |
| 2021-04-27 | $10.81 | $10.84 | $10.68 | $10.68 | $10.40 | 1,134,280 |
| 2021-04-26 | $10.97 | $11.02 | $10.87 | $10.87 | $10.58 | 1,054,560 |
| 2021-04-23 | $11.10 | $11.15 | $10.78 | $10.82 | $10.54 | 2,491,860 |
| 2021-04-22 | $11.12 | $11.16 | $11.07 | $11.09 | $10.80 | 1,222,650 |
| 2021-04-21 | $11.12 | $11.19 | $11.04 | $11.13 | $10.84 | 1,285,520 |
| 2021-04-20 | $11.26 | $11.38 | $11.19 | $11.19 | $10.90 | 1,326,270 |
| 2021-04-19 | $11.24 | $11.40 | $11.19 | $11.30 | $11.00 | 2,104,310 |
| 2021-04-16 | $11.19 | $11.28 | $11.08 | $11.24 | $10.94 | 1,659,150 |
| 2021-04-15 | $11.16 | $11.22 | $11.10 | $11.14 | $10.85 | 1,315,710 |
| 2021-04-14 | $11.30 | $11.30 | $11.08 | $11.16 | $10.87 | 1,936,560 |
| 2021-04-13 | $11.20 | $11.30 | $11.04 | $11.26 | $10.96 | 1,990,330 |
| 2021-04-12 | $11.21 | $11.35 | $11.08 | $11.20 | $10.91 | 1,871,150 |
| 2021-04-09 | $11.30 | $11.35 | $11.19 | $11.22 | $10.93 | 1,882,670 |
| 2021-04-08 | $11.56 | $11.63 | $11.21 | $11.24 | $10.94 | 3,311,000 |
| 2021-04-07 | $11.63 | $11.73 | $11.50 | $11.56 | $11.26 | 2,036,310 |
| 2021-04-06 | $11.65 | $11.72 | $11.46 | $11.63 | $11.32 | 2,220,500 |
| 2021-04-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.34 | 0 |
| 2021-04-02 | $11.69 | $11.80 | $11.51 | $11.65 | $11.34 | 3,835,620 |
| 2021-04-01 | $12.08 | $12.09 | $11.66 | $11.70 | $11.39 | 6,339,800 |
| 2021-03-31 | $11.30 | $12.40 | $11.17 | $12.12 | $11.80 | 9,645,240 |
| 2021-03-30 | $11.31 | $11.45 | $11.18 | $11.30 | $11.00 | 3,027,130 |
| 2021-03-29 | $11.50 | $11.60 | $11.27 | $11.41 | $11.11 | 6,459,330 |
| 2021-03-26 | $11.10 | $12.29 | $11.08 | $11.69 | $11.38 | 10,122,450 |
| 2021-03-25 | $11.82 | $11.83 | $11.15 | $11.17 | $10.88 | 3,860,230 |
| 2021-03-24 | $11.56 | $11.85 | $11.37 | $11.79 | $11.48 | 4,020,150 |
| 2021-03-23 | $11.53 | $11.75 | $11.28 | $11.56 | $11.26 | 3,487,270 |
| 2021-03-22 | $11.22 | $11.54 | $11.22 | $11.47 | $11.17 | 2,796,520 |
| 2021-03-19 | $11.10 | $11.40 | $11.03 | $11.18 | $10.89 | 2,090,750 |
| 2021-03-18 | $11.06 | $11.29 | $11.05 | $11.19 | $10.90 | 1,523,160 |
| 2021-03-17 | $11.15 | $11.21 | $11.06 | $11.06 | $10.77 | 1,893,530 |
| 2021-03-16 | $11.18 | $11.33 | $10.98 | $11.30 | $11.00 | 3,928,880 |
| 2021-03-15 | $10.85 | $11.15 | $10.76 | $11.01 | $10.72 | 2,257,230 |
| 2021-03-12 | $10.82 | $10.90 | $10.61 | $10.78 | $10.50 | 1,583,010 |
| 2021-03-11 | $10.65 | $10.77 | $10.52 | $10.73 | $10.45 | 1,373,790 |
| 2021-03-10 | $10.72 | $10.78 | $10.57 | $10.62 | $10.34 | 771,210 |
| 2021-03-09 | $10.82 | $10.94 | $10.52 | $10.63 | $10.35 | 1,926,900 |
| 2021-03-08 | $10.96 | $10.98 | $10.82 | $10.82 | $10.54 | 1,581,740 |
| 2021-03-05 | $10.86 | $11.01 | $10.82 | $10.89 | $10.60 | 1,201,530 |
| 2021-03-04 | $10.88 | $11.00 | $10.82 | $10.87 | $10.58 | 1,545,730 |
| 2021-03-03 | $11.10 | $11.10 | $10.78 | $11.00 | $10.71 | 2,443,360 |
| 2021-03-02 | $10.94 | $11.36 | $10.89 | $11.13 | $10.84 | 4,336,220 |
| 2021-03-01 | $10.78 | $10.93 | $10.67 | $10.84 | $10.56 | 1,819,030 |
| 2021-02-26 | $10.38 | $10.67 | $10.00 | $10.60 | $10.32 | 1,769,000 |
| 2021-02-25 | $10.55 | $10.57 | $10.40 | $10.42 | $10.15 | 800,850 |
| 2021-02-24 | $10.29 | $10.55 | $10.29 | $10.45 | $10.18 | 985,810 |
| 2021-02-23 | $10.54 | $10.63 | $10.35 | $10.39 | $10.12 | 1,176,690 |
| 2021-02-22 | $10.55 | $10.80 | $10.48 | $10.51 | $10.23 | 1,684,330 |
| 2021-02-19 | $10.37 | $10.63 | $10.17 | $10.55 | $10.27 | 1,589,470 |
| 2021-02-18 | $10.05 | $10.23 | $10.05 | $10.18 | $9.91 | 1,174,010 |
| 2021-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 0 |
| 2021-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 0 |
| 2021-02-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 0 |
| 2021-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 0 |
| 2021-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 0 |
| 2021-02-10 | $9.72 | $10.28 | $9.68 | $10.00 | $9.74 | 1,655,260 |
| 2021-02-09 | $9.65 | $9.75 | $9.56 | $9.72 | $9.46 | 640,490 |
| 2021-02-08 | $9.63 | $9.75 | $9.56 | $9.61 | $9.36 | 605,520 |
| 2021-02-05 | $9.65 | $9.78 | $9.59 | $9.63 | $9.38 | 798,280 |
| 2021-02-04 | $9.76 | $9.90 | $9.55 | $9.64 | $9.39 | 1,089,880 |
| 2021-02-03 | $10.01 | $10.04 | $9.71 | $9.78 | $9.52 | 1,360,560 |
| 2021-02-02 | $10.05 | $10.14 | $9.95 | $10.03 | $9.77 | 886,780 |
| 2021-02-01 | $10.01 | $10.08 | $9.94 | $10.05 | $9.79 | 659,870 |
| 2021-01-29 | $10.02 | $10.10 | $9.90 | $10.01 | $9.75 | 1,046,320 |
| 2021-01-28 | $10.13 | $10.13 | $10.01 | $10.02 | $9.76 | 810,150 |
| 2021-01-27 | $10.11 | $10.19 | $10.05 | $10.14 | $9.87 | 864,740 |
| 2021-01-26 | $10.10 | $10.32 | $10.04 | $10.11 | $9.84 | 926,400 |
| 2021-01-25 | $10.29 | $10.49 | $10.13 | $10.21 | $9.94 | 1,372,470 |
| 2021-01-22 | $10.84 | $10.84 | $10.56 | $10.56 | $10.28 | 1,179,170 |
| 2021-01-21 | $10.77 | $10.83 | $10.61 | $10.73 | $10.45 | 1,506,470 |
| 2021-01-20 | $10.93 | $10.95 | $10.64 | $10.76 | $10.48 | 1,326,790 |
| 2021-01-19 | $10.73 | $11.00 | $10.73 | $10.81 | $10.53 | 1,419,460 |
| 2021-01-18 | $10.59 | $10.99 | $10.59 | $10.80 | $10.52 | 2,187,370 |
| 2021-01-15 | $10.57 | $10.69 | $10.45 | $10.59 | $10.31 | 1,656,850 |
| 2021-01-14 | $10.70 | $10.75 | $10.46 | $10.56 | $10.28 | 1,640,050 |
| 2021-01-13 | $10.53 | $10.80 | $10.40 | $10.46 | $10.18 | 2,522,450 |
| 2021-01-12 | $9.95 | $10.70 | $9.95 | $10.53 | $10.25 | 2,895,810 |
| 2021-01-11 | $10.16 | $10.17 | $9.90 | $9.96 | $9.70 | 1,488,440 |
| 2021-01-08 | $10.04 | $10.25 | $9.83 | $10.19 | $9.92 | 1,416,820 |
| 2021-01-07 | $10.35 | $10.42 | $10.04 | $10.07 | $9.81 | 2,149,550 |
| 2021-01-06 | $10.42 | $10.64 | $10.36 | $10.52 | $10.24 | 1,873,050 |
| 2021-01-05 | $10.75 | $10.81 | $10.50 | $10.53 | $10.25 | 2,713,230 |
| 2021-01-04 | $10.82 | $10.95 | $10.69 | $10.89 | $10.60 | 3,381,710 |
| 2021-01-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.71 | 0 |
| 2020-12-31 | $11.50 | $11.70 | $10.83 | $11.00 | $10.71 | 5,639,440 |
| 2020-12-30 | $11.00 | $11.30 | $10.80 | $11.30 | $11.00 | 2,818,480 |
| 2020-12-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.00 | 0 |
| 2020-12-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.00 | 0 |
| 2020-12-25 | $9.70 | $10.40 | $9.70 | $10.27 | $10.00 | 2,367,940 |
| 2020-12-24 | $10.18 | $10.18 | $9.72 | $9.75 | $9.49 | 2,321,290 |
| 2020-12-23 | $10.25 | $10.49 | $10.10 | $10.11 | $9.84 | 3,059,570 |
| 2020-12-22 | $10.98 | $10.98 | $10.63 | $10.63 | $10.35 | 1,920,230 |
| 2020-12-21 | $10.80 | $11.06 | $10.80 | $10.99 | $10.70 | 1,268,680 |
| 2020-12-18 | $11.17 | $11.22 | $10.81 | $10.85 | $10.56 | 1,721,900 |
| 2020-12-17 | $11.22 | $11.25 | $10.11 | $11.14 | $10.85 | 2,213,610 |
| 2020-12-16 | $11.35 | $11.35 | $11.20 | $11.22 | $10.93 | 804,740 |
| 2020-12-15 | $11.31 | $11.46 | $11.20 | $11.36 | $11.06 | 1,131,600 |
| 2020-12-14 | $11.30 | $11.38 | $11.21 | $11.36 | $11.06 | 790,760 |
| 2020-12-11 | $11.38 | $11.42 | $11.16 | $11.26 | $10.96 | 1,632,140 |
| 2020-12-10 | $11.30 | $11.43 | $11.23 | $11.33 | $11.03 | 1,056,620 |
| 2020-12-09 | $11.70 | $11.70 | $11.29 | $11.34 | $11.04 | 2,611,000 |
| 2020-12-08 | $11.80 | $11.80 | $11.64 | $11.65 | $11.34 | 2,223,780 |
| 2020-12-07 | $12.27 | $12.40 | $11.78 | $11.81 | $11.50 | 4,189,930 |
| 2020-12-04 | $12.37 | $12.38 | $12.19 | $12.29 | $11.97 | 1,994,870 |
| 2020-12-03 | $12.10 | $12.44 | $12.09 | $12.34 | $12.02 | 4,951,840 |
| 2020-12-02 | $12.04 | $12.07 | $11.93 | $12.05 | $11.73 | 1,538,740 |
| 2020-12-01 | $12.05 | $12.08 | $11.90 | $12.06 | $11.74 | 2,746,600 |
| 2020-11-30 | $11.58 | $12.23 | $11.51 | $12.05 | $11.73 | 5,322,330 |
| 2020-11-27 | $11.70 | $11.79 | $11.51 | $11.56 | $11.26 | 1,944,940 |
| 2020-11-26 | $11.79 | $11.85 | $11.53 | $11.69 | $11.38 | 1,444,120 |
| 2020-11-25 | $11.82 | $12.08 | $11.76 | $11.77 | $11.46 | 3,066,650 |
| 2020-11-24 | $11.59 | $11.85 | $11.53 | $11.83 | $11.52 | 2,842,080 |
| 2020-11-23 | $11.59 | $11.69 | $11.48 | $11.59 | $11.29 | 1,633,590 |
| 2020-11-20 | $11.53 | $11.63 | $11.48 | $11.62 | $11.31 | 1,570,780 |
| 2020-11-19 | $11.58 | $11.64 | $11.47 | $11.57 | $11.27 | 1,743,020 |
| 2020-11-18 | $11.65 | $11.76 | $11.49 | $11.58 | $11.28 | 1,399,770 |
| 2020-11-17 | $11.87 | $11.87 | $11.55 | $11.60 | $11.30 | 2,342,040 |
| 2020-11-16 | $11.78 | $12.07 | $11.71 | $11.88 | $11.57 | 3,099,360 |
| 2020-11-13 | $11.55 | $11.96 | $11.49 | $11.83 | $11.52 | 4,184,110 |
| 2020-11-12 | $11.31 | $11.85 | $11.22 | $11.68 | $11.37 | 3,561,600 |
| 2020-11-11 | $11.41 | $11.43 | $11.28 | $11.29 | $10.99 | 1,481,010 |
| 2020-11-10 | $11.35 | $11.46 | $11.27 | $11.44 | $11.14 | 2,164,340 |
| 2020-11-09 | $11.21 | $11.37 | $11.21 | $11.31 | $11.01 | 1,931,010 |
| 2020-11-06 | $11.28 | $11.28 | $11.04 | $11.18 | $10.89 | 1,220,590 |
| 2020-11-05 | $11.29 | $11.30 | $11.14 | $11.28 | $10.98 | 1,318,920 |
| 2020-11-04 | $11.27 | $11.32 | $11.19 | $11.20 | $10.91 | 853,200 |
| 2020-11-03 | $11.03 | $11.29 | $10.91 | $11.27 | $10.97 | 1,289,580 |
| 2020-11-02 | $10.91 | $11.03 | $10.74 | $11.03 | $10.74 | 1,529,490 |
| 2020-10-30 | $11.29 | $11.35 | $10.94 | $10.96 | $10.67 | 1,988,670 |
| 2020-10-29 | $11.16 | $11.29 | $11.14 | $11.26 | $10.96 | 1,136,190 |
| 2020-10-28 | $11.23 | $11.36 | $11.10 | $11.33 | $11.03 | 1,110,770 |
| 2020-10-27 | $11.19 | $11.25 | $11.12 | $11.20 | $10.91 | 682,190 |
| 2020-10-26 | $11.20 | $11.28 | $11.10 | $11.19 | $10.90 | 821,030 |
| 2020-10-23 | $11.34 | $11.46 | $11.17 | $11.20 | $10.91 | 1,112,670 |
| 2020-10-22 | $11.25 | $11.40 | $11.13 | $11.33 | $11.03 | 1,032,650 |
| 2020-10-21 | $11.50 | $11.52 | $11.20 | $11.21 | $10.92 | 2,069,230 |
| 2020-10-20 | $11.45 | $11.50 | $11.31 | $11.50 | $11.20 | 998,600 |
| 2020-10-19 | $11.56 | $11.67 | $11.36 | $11.38 | $11.08 | 1,640,420 |
| 2020-10-16 | $11.67 | $11.69 | $11.56 | $11.62 | $11.31 | 959,100 |
| 2020-10-15 | $11.75 | $11.78 | $11.62 | $11.67 | $11.36 | 1,461,340 |
| 2020-10-14 | $11.98 | $12.00 | $11.72 | $11.76 | $11.45 | 1,244,180 |
| 2020-10-13 | $12.13 | $12.13 | $11.91 | $11.98 | $11.67 | 1,529,950 |
| 2020-10-12 | $11.70 | $12.13 | $11.70 | $12.06 | $11.74 | 2,481,380 |
| 2020-10-09 | $11.66 | $11.75 | $11.65 | $11.69 | $11.38 | 1,174,100 |
| 2020-10-08 | $11.57 | $11.57 | $11.57 | $11.57 | $11.27 | 0 |
| 2020-10-07 | $11.57 | $11.57 | $11.57 | $11.57 | $11.27 | 0 |
| 2020-10-06 | $11.57 | $11.57 | $11.57 | $11.57 | $11.27 | 0 |
| 2020-10-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.27 | 0 |
| 2020-10-02 | $11.57 | $11.57 | $11.57 | $11.57 | $11.27 | 0 |
| 2020-10-01 | $11.57 | $11.57 | $11.57 | $11.57 | $11.27 | 0 |
| 2020-09-30 | $11.68 | $11.68 | $11.51 | $11.57 | $11.27 | 813,320 |
| 2020-09-29 | $11.35 | $11.63 | $11.31 | $11.56 | $11.26 | 1,185,270 |
| 2020-09-28 | $11.25 | $11.41 | $11.22 | $11.34 | $11.04 | 988,420 |
| 2020-09-25 | $11.21 | $11.32 | $11.09 | $11.32 | $11.02 | 1,453,500 |
| 2020-09-24 | $11.50 | $11.54 | $11.13 | $11.21 | $10.92 | 1,750,790 |
| 2020-09-23 | $11.54 | $11.64 | $11.49 | $11.58 | $11.28 | 794,670 |
| 2020-09-22 | $11.78 | $11.79 | $11.44 | $11.53 | $11.23 | 1,592,960 |
| 2020-09-21 | $11.87 | $11.92 | $11.75 | $11.82 | $11.51 | 1,152,890 |
| 2020-09-18 | $11.68 | $11.87 | $11.63 | $11.87 | $11.56 | 1,560,760 |
| 2020-09-17 | $11.67 | $11.78 | $11.52 | $11.70 | $11.39 | 1,225,300 |
| 2020-09-16 | $11.80 | $11.80 | $11.63 | $11.68 | $11.37 | 1,056,920 |
| 2020-09-15 | $11.78 | $11.80 | $11.55 | $11.65 | $11.34 | 1,549,030 |
| 2020-09-14 | $11.59 | $11.78 | $11.59 | $11.75 | $11.44 | 1,763,400 |
| 2020-09-11 | $11.50 | $11.64 | $11.32 | $11.58 | $11.28 | 1,846,400 |
| 2020-09-10 | $12.07 | $12.13 | $11.45 | $11.45 | $11.15 | 3,455,050 |
| 2020-09-09 | $12.31 | $12.40 | $12.04 | $12.04 | $11.72 | 3,020,940 |
| 2020-09-08 | $12.42 | $12.54 | $12.29 | $12.45 | $12.12 | 2,063,070 |
| 2020-09-07 | $12.56 | $12.73 | $12.37 | $12.45 | $12.12 | 2,443,290 |
| 2020-09-04 | $12.46 | $12.62 | $12.23 | $12.59 | $12.26 | 2,364,420 |
| 2020-09-03 | $12.93 | $12.96 | $12.61 | $12.62 | $12.29 | 3,039,720 |
| 2020-09-02 | $12.91 | $12.98 | $12.83 | $12.96 | $12.62 | 2,530,750 |
| 2020-09-01 | $12.98 | $12.98 | $12.72 | $12.88 | $12.54 | 2,821,280 |
| 2020-08-31 | $13.09 | $13.17 | $12.96 | $13.00 | $12.66 | 4,057,370 |
| 2020-08-28 | $13.45 | $13.46 | $12.95 | $13.14 | $12.79 | 6,258,410 |
| 2020-08-27 | $13.09 | $13.50 | $13.02 | $13.47 | $13.12 | 6,018,840 |
| 2020-08-26 | $12.88 | $13.42 | $12.75 | $13.20 | $12.85 | 7,433,980 |
| 2020-08-25 | $12.61 | $12.92 | $12.57 | $12.92 | $12.58 | 2,760,120 |
| 2020-08-24 | $12.54 | $12.66 | $12.42 | $12.61 | $12.28 | 1,507,290 |
| 2020-08-21 | $12.52 | $12.71 | $12.44 | $12.54 | $12.21 | 1,909,970 |
| 2020-08-20 | $12.66 | $12.67 | $12.44 | $12.48 | $12.15 | 1,929,940 |
| 2020-08-19 | $12.93 | $12.94 | $12.66 | $12.66 | $12.33 | 2,719,050 |
| 2020-08-18 | $12.80 | $13.00 | $12.78 | $12.88 | $12.54 | 3,056,210 |
| 2020-08-17 | $12.70 | $12.91 | $12.63 | $12.86 | $12.52 | 3,717,610 |
| 2020-08-14 | $12.52 | $12.71 | $12.22 | $12.70 | $12.37 | 3,571,870 |
| 2020-08-13 | $12.58 | $12.69 | $12.48 | $12.53 | $12.20 | 2,755,450 |
| 2020-08-12 | $13.01 | $13.02 | $12.38 | $12.62 | $12.29 | 4,981,880 |
| 2020-08-11 | $13.27 | $13.39 | $13.02 | $13.06 | $12.72 | 4,195,330 |
| 2020-08-10 | $13.10 | $13.44 | $13.04 | $13.29 | $12.94 | 4,548,830 |
| 2020-08-07 | $13.30 | $13.44 | $12.88 | $13.07 | $12.73 | 4,066,810 |
| 2020-08-06 | $13.34 | $13.41 | $13.13 | $13.34 | $12.99 | 3,992,850 |
| 2020-08-05 | $13.21 | $13.65 | $13.02 | $13.44 | $13.09 | 6,295,600 |
| 2020-08-04 | $13.34 | $13.42 | $13.15 | $13.21 | $12.86 | 4,710,340 |
| 2020-08-03 | $12.60 | $13.38 | $12.60 | $13.33 | $12.98 | 7,506,680 |
| 2020-07-31 | $12.42 | $12.65 | $12.34 | $12.52 | $12.19 | 2,697,760 |
| 2020-07-30 | $12.48 | $12.74 | $12.40 | $12.46 | $12.13 | 3,357,950 |
| 2020-07-29 | $12.14 | $12.54 | $11.98 | $12.53 | $12.20 | 3,497,880 |
| 2020-07-28 | $12.18 | $12.39 | $12.10 | $12.23 | $11.91 | 2,902,560 |
| 2020-07-27 | $12.21 | $12.36 | $11.80 | $12.11 | $11.79 | 3,443,470 |
| 2020-07-24 | $12.75 | $13.07 | $12.23 | $12.25 | $11.93 | 5,834,840 |
| 2020-07-23 | $13.14 | $13.15 | $12.51 | $12.87 | $12.53 | 7,249,960 |
| 2020-07-22 | $13.31 | $13.42 | $13.18 | $13.25 | $12.90 | 5,841,980 |
| 2020-07-21 | $13.50 | $13.56 | $13.18 | $13.30 | $12.95 | 5,667,870 |
| 2020-07-20 | $13.50 | $13.88 | $13.30 | $13.56 | $13.20 | 9,967,930 |
| 2020-07-17 | $13.00 | $13.55 | $12.95 | $13.44 | $13.09 | 7,527,090 |
| 2020-07-16 | $13.11 | $13.50 | $12.81 | $12.91 | $12.57 | 8,014,890 |
| 2020-07-15 | $13.78 | $13.90 | $13.01 | $13.10 | $12.76 | 9,526,280 |
| 2020-07-14 | $14.42 | $14.42 | $13.49 | $13.68 | $13.32 | 13,989,850 |
| 2020-07-13 | $14.47 | $14.77 | $14.20 | $14.64 | $14.26 | 8,185,700 |
| 2020-07-10 | $19.16 | $20.77 | $19.06 | $20.24 | $14.03 | 9,076,900 |
| 2020-07-09 | $19.12 | $19.39 | $18.99 | $19.21 | $13.31 | 5,987,240 |
| 2020-07-08 | $19.38 | $19.40 | $18.90 | $19.12 | $13.25 | 5,789,370 |
| 2020-07-07 | $19.20 | $19.78 | $18.53 | $19.45 | $13.48 | 7,194,570 |
| 2020-07-06 | $18.44 | $19.08 | $18.42 | $18.98 | $13.15 | 6,310,290 |
| 2020-07-03 | $17.79 | $18.23 | $17.60 | $18.20 | $12.61 | 3,919,780 |
| 2020-07-02 | $17.63 | $17.86 | $17.45 | $17.78 | $12.32 | 3,678,480 |
| 2020-07-01 | $18.31 | $18.40 | $17.41 | $17.65 | $12.23 | 5,158,920 |
| 2020-06-30 | $18.49 | $18.49 | $18.01 | $18.17 | $12.59 | 3,893,860 |
| 2020-06-29 | $17.71 | $18.50 | $17.48 | $18.15 | $12.58 | 5,105,810 |
| 2020-06-26 | $17.70 | $17.70 | $17.70 | $17.70 | $12.27 | 0 |
| 2020-06-25 | $17.70 | $17.70 | $17.70 | $17.70 | $12.27 | 0 |
| 2020-06-24 | $17.82 | $17.97 | $17.49 | $17.70 | $12.27 | 3,451,160 |
| 2020-06-23 | $17.75 | $18.15 | $17.52 | $17.85 | $12.37 | 6,378,390 |
| 2020-06-22 | $19.11 | $19.14 | $17.75 | $17.95 | $12.44 | 12,541,380 |
| 2020-06-19 | $18.48 | $19.67 | $18.43 | $19.52 | $13.53 | 14,294,300 |
| 2020-06-18 | $16.61 | $18.34 | $16.51 | $18.34 | $12.71 | 12,386,490 |
| 2020-06-17 | $16.30 | $16.79 | $16.23 | $16.67 | $11.55 | 3,212,040 |
| 2020-06-16 | $16.32 | $16.36 | $16.00 | $16.28 | $11.28 | 2,718,620 |
| 2020-06-15 | $16.59 | $16.60 | $16.00 | $16.08 | $11.14 | 4,615,140 |
| 2020-06-12 | $17.00 | $17.38 | $16.58 | $16.63 | $11.52 | 5,167,190 |
| 2020-06-11 | $16.55 | $17.99 | $16.50 | $17.19 | $11.91 | 7,590,330 |
| 2020-06-10 | $16.60 | $16.73 | $16.37 | $16.40 | $11.37 | 2,155,040 |
| 2020-06-09 | $16.30 | $16.76 | $16.15 | $16.67 | $11.55 | 3,021,620 |
| 2020-06-08 | $16.80 | $16.85 | $16.05 | $16.30 | $11.30 | 4,260,220 |
| 2020-06-05 | $16.60 | $16.82 | $16.41 | $16.82 | $11.66 | 3,015,020 |
| 2020-06-04 | $16.90 | $16.98 | $16.67 | $16.69 | $11.57 | 1,848,580 |
| 2020-06-03 | $17.07 | $17.11 | $16.65 | $16.84 | $11.67 | 3,447,960 |
| 2020-06-02 | $17.40 | $17.68 | $17.03 | $17.07 | $11.83 | 4,165,830 |
| 2020-06-01 | $17.04 | $17.60 | $17.04 | $17.50 | $12.13 | 3,835,320 |
| 2020-05-29 | $16.78 | $17.27 | $16.66 | $17.03 | $11.80 | 2,887,860 |
| 2020-05-28 | $16.52 | $16.95 | $16.42 | $16.80 | $11.64 | 2,901,460 |
| 2020-05-27 | $17.08 | $17.08 | $16.60 | $16.68 | $11.56 | 2,819,580 |
| 2020-05-26 | $16.83 | $17.34 | $16.65 | $17.18 | $11.91 | 4,338,280 |
| 2020-05-25 | $16.80 | $17.52 | $16.43 | $16.74 | $11.60 | 5,063,580 |
| 2020-05-22 | $16.64 | $17.48 | $16.52 | $16.64 | $11.53 | 5,048,470 |
| 2020-05-21 | $18.09 | $18.14 | $16.92 | $16.92 | $11.73 | 4,879,140 |
| 2020-05-20 | $17.51 | $18.10 | $17.20 | $17.80 | $12.34 | 5,087,400 |
| 2020-05-19 | $17.85 | $17.88 | $17.35 | $17.41 | $12.07 | 3,192,460 |
| 2020-05-18 | $17.60 | $18.18 | $17.43 | $17.61 | $12.20 | 5,663,960 |
| 2020-05-15 | $16.19 | $17.98 | $16.19 | $17.72 | $12.28 | 7,597,070 |
| 2020-05-14 | $16.34 | $16.66 | $16.08 | $16.42 | $11.38 | 3,291,770 |
| 2020-05-13 | $16.39 | $16.52 | $16.20 | $16.38 | $11.35 | 3,176,220 |
| 2020-05-12 | $16.58 | $16.88 | $16.13 | $16.35 | $11.33 | 5,103,890 |
| 2020-05-11 | $16.30 | $16.70 | $16.15 | $16.60 | $11.50 | 5,452,920 |
| 2020-05-08 | $15.86 | $16.47 | $15.64 | $16.32 | $11.31 | 6,939,400 |
| 2020-05-07 | $15.66 | $15.88 | $15.45 | $15.69 | $10.87 | 6,778,610 |
| 2020-05-06 | $15.00 | $16.00 | $14.96 | $15.58 | $10.80 | 9,247,600 |
| 2020-05-05 | $15.15 | $15.15 | $15.15 | $15.15 | $10.50 | 0 |
| 2020-05-04 | $15.15 | $15.15 | $15.15 | $15.15 | $10.50 | 0 |
| 2020-05-01 | $15.15 | $15.15 | $15.15 | $15.15 | $10.50 | 0 |
| 2020-04-30 | $14.70 | $15.38 | $14.31 | $15.15 | $10.50 | 10,866,840 |
| 2020-04-29 | $13.96 | $14.37 | $13.83 | $14.03 | $9.72 | 4,182,250 |
| 2020-04-28 | $14.00 | $14.18 | $13.48 | $13.88 | $9.62 | 4,784,440 |
| 2020-04-27 | $14.40 | $14.70 | $13.94 | $14.12 | $9.79 | 4,506,840 |
| 2020-04-24 | $14.09 | $14.37 | $14.01 | $14.08 | $9.76 | 3,681,720 |
| 2020-04-23 | $14.01 | $14.46 | $13.90 | $14.10 | $9.77 | 4,096,430 |
| 2020-04-22 | $14.00 | $14.14 | $13.85 | $14.01 | $9.71 | 4,093,040 |
| 2020-04-21 | $13.83 | $14.21 | $13.70 | $14.13 | $9.79 | 5,132,720 |
| 2020-04-20 | $13.28 | $13.98 | $13.27 | $13.84 | $9.59 | 4,950,440 |
| 2020-04-17 | $13.30 | $13.77 | $13.13 | $13.42 | $9.30 | 6,029,080 |
| 2020-04-16 | $12.53 | $13.18 | $12.41 | $12.96 | $8.98 | 2,542,620 |
| 2020-04-15 | $12.69 | $12.80 | $12.54 | $12.56 | $8.70 | 1,460,240 |
| 2020-04-14 | $12.43 | $12.70 | $12.43 | $12.69 | $8.79 | 1,196,260 |
| 2020-04-13 | $12.60 | $12.68 | $12.39 | $12.43 | $8.61 | 1,506,280 |
| 2020-04-10 | $12.83 | $12.94 | $12.30 | $12.60 | $8.73 | 1,271,260 |
| 2020-04-09 | $12.78 | $12.97 | $12.72 | $12.81 | $8.88 | 1,287,060 |
| 2020-04-08 | $12.60 | $12.81 | $12.56 | $12.72 | $8.82 | 1,205,160 |
| 2020-04-07 | $12.45 | $12.70 | $12.40 | $12.65 | $8.77 | 1,240,140 |
| 2020-04-06 | $12.29 | $12.29 | $12.29 | $12.29 | $8.52 | 0 |
| 2020-04-03 | $12.40 | $12.54 | $12.26 | $12.29 | $8.52 | 843,710 |
| 2020-04-02 | $12.31 | $12.47 | $12.25 | $12.43 | $8.61 | 863,680 |
| 2020-04-01 | $12.45 | $12.56 | $12.23 | $12.30 | $8.52 | 1,072,310 |
| 2020-03-31 | $12.53 | $12.72 | $12.42 | $12.48 | $8.65 | 936,340 |
| 2020-03-30 | $12.49 | $12.61 | $12.30 | $12.46 | $8.63 | 1,392,940 |
| 2020-03-27 | $12.74 | $12.91 | $12.61 | $12.78 | $8.86 | 1,418,520 |
| 2020-03-26 | $12.65 | $12.92 | $12.59 | $12.66 | $8.77 | 1,405,500 |
| 2020-03-25 | $12.69 | $12.80 | $12.55 | $12.66 | $8.77 | 1,391,520 |
| 2020-03-24 | $12.48 | $12.53 | $12.16 | $12.45 | $8.63 | 1,355,360 |
| 2020-03-23 | $12.39 | $12.80 | $12.27 | $12.29 | $8.52 | 1,667,460 |
| 2020-03-20 | $12.27 | $12.66 | $12.27 | $12.56 | $8.70 | 1,842,860 |
| 2020-03-19 | $12.19 | $12.40 | $11.88 | $12.27 | $8.50 | 2,012,460 |
| 2020-03-18 | $12.58 | $12.74 | $12.22 | $12.22 | $8.47 | 1,650,860 |
| 2020-03-17 | $12.56 | $12.73 | $11.84 | $12.43 | $8.61 | 1,910,120 |
| 2020-03-16 | $12.99 | $13.26 | $12.51 | $12.53 | $8.68 | 2,319,590 |
| 2020-03-13 | $12.75 | $13.16 | $12.53 | $12.92 | $8.95 | 2,578,370 |
| 2020-03-12 | $13.30 | $13.64 | $13.30 | $13.40 | $9.29 | 1,866,680 |
| 2020-03-11 | $13.79 | $13.90 | $13.55 | $13.55 | $9.39 | 2,342,750 |
| 2020-03-10 | $13.39 | $13.88 | $13.15 | $13.79 | $9.56 | 2,831,150 |
| 2020-03-09 | $13.68 | $13.99 | $13.56 | $13.63 | $9.45 | 3,229,350 |
| 2020-03-06 | $13.65 | $14.18 | $13.42 | $13.96 | $9.67 | 4,259,220 |
| 2020-03-05 | $13.64 | $14.10 | $13.51 | $13.77 | $9.54 | 4,322,900 |
| 2020-03-04 | $13.36 | $13.60 | $13.30 | $13.58 | $9.41 | 3,340,200 |
| 2020-03-03 | $13.29 | $13.68 | $13.16 | $13.23 | $9.17 | 3,822,900 |
| 2020-03-02 | $12.58 | $13.23 | $12.58 | $13.13 | $9.10 | 2,713,910 |
| 2020-02-28 | $13.06 | $13.25 | $12.70 | $12.70 | $8.80 | 3,672,530 |
| 2020-02-27 | $13.01 | $13.60 | $12.97 | $13.49 | $9.35 | 4,522,690 |
| 2020-02-26 | $12.85 | $13.22 | $12.80 | $12.94 | $8.97 | 2,248,440 |
| 2020-02-25 | $12.89 | $13.19 | $12.65 | $13.02 | $9.02 | 2,763,270 |
| 2020-02-24 | $13.02 | $13.31 | $12.97 | $13.26 | $9.19 | 2,854,950 |
| 2020-02-21 | $13.10 | $13.18 | $13.01 | $13.08 | $9.06 | 2,275,310 |
| 2020-02-20 | $12.92 | $13.13 | $12.83 | $13.08 | $9.06 | 2,348,590 |
| 2020-02-19 | $12.97 | $13.37 | $12.87 | $13.00 | $9.01 | 2,496,410 |
| 2020-02-18 | $12.84 | $12.98 | $12.75 | $12.91 | $8.95 | 2,022,350 |
| 2020-02-17 | $12.57 | $12.87 | $12.57 | $12.84 | $8.90 | 1,775,720 |
| 2020-02-14 | $12.53 | $12.70 | $12.48 | $12.56 | $8.70 | 1,102,970 |
| 2020-02-13 | $12.85 | $12.98 | $12.43 | $12.58 | $8.72 | 1,764,820 |
| 2020-02-12 | $12.70 | $12.85 | $12.63 | $12.78 | $8.86 | 1,229,970 |
| 2020-02-11 | $12.90 | $12.92 | $12.61 | $12.64 | $8.76 | 1,840,400 |
| 2020-02-10 | $12.77 | $13.16 | $12.68 | $12.89 | $8.93 | 2,744,510 |
| 2020-02-07 | $12.31 | $12.96 | $12.11 | $12.88 | $8.93 | 3,043,120 |
| 2020-02-06 | $11.80 | $12.36 | $11.79 | $12.24 | $8.48 | 2,436,340 |
| 2020-02-05 | $11.67 | $11.96 | $11.58 | $11.78 | $8.16 | 1,680,830 |
| 2020-02-04 | $10.91 | $11.75 | $10.91 | $11.64 | $8.07 | 2,584,690 |
| 2020-02-03 | $12.11 | $12.11 | $12.11 | $12.11 | $8.39 | 664,400 |
| 2020-01-31 | $13.45 | $13.45 | $13.45 | $13.45 | $9.32 | 0 |
| 2020-01-30 | $13.45 | $13.45 | $13.45 | $13.45 | $9.32 | 0 |
| 2020-01-29 | $13.45 | $13.45 | $13.45 | $13.45 | $9.32 | 0 |
| 2020-01-28 | $13.45 | $13.45 | $13.45 | $13.45 | $9.32 | 0 |
| 2020-01-27 | $13.45 | $13.45 | $13.45 | $13.45 | $9.32 | 0 |
| 2020-01-24 | $13.45 | $13.45 | $13.45 | $13.45 | $9.32 | 0 |
| 2020-01-23 | $13.71 | $13.89 | $13.24 | $13.45 | $9.32 | 1,716,040 |
| 2020-01-22 | $13.71 | $13.96 | $13.60 | $13.86 | $9.61 | 1,341,520 |
| 2020-01-21 | $14.11 | $14.11 | $13.76 | $13.77 | $9.54 | 1,961,620 |
| 2020-01-20 | $14.05 | $14.17 | $14.05 | $14.16 | $9.81 | 1,268,720 |
| 2020-01-17 | $14.15 | $14.27 | $13.95 | $14.05 | $9.74 | 1,907,730 |
| 2020-01-16 | $14.36 | $14.40 | $14.09 | $14.12 | $9.79 | 2,223,110 |
| 2020-01-15 | $14.73 | $14.73 | $14.28 | $14.36 | $9.95 | 3,288,080 |
| 2020-01-14 | $14.24 | $14.95 | $14.24 | $14.73 | $10.21 | 6,171,540 |
| 2020-01-13 | $14.09 | $14.27 | $14.01 | $14.22 | $9.85 | 3,134,520 |
| 2020-01-10 | $14.32 | $14.38 | $14.10 | $14.15 | $9.81 | 1,482,200 |
| 2020-01-09 | $13.99 | $14.35 | $13.99 | $14.26 | $9.88 | 2,355,760 |
| 2020-01-08 | $14.23 | $14.36 | $13.86 | $13.99 | $9.70 | 2,708,540 |
| 2020-01-07 | $14.24 | $14.29 | $14.18 | $14.27 | $9.89 | 1,708,380 |
| 2020-01-06 | $14.08 | $14.25 | $14.06 | $14.21 | $9.85 | 1,829,080 |
| 2020-01-03 | $14.12 | $14.25 | $13.96 | $14.15 | $9.81 | 1,693,360 |
| 2020-01-02 | $14.02 | $14.27 | $13.92 | $14.13 | $9.79 | 2,098,980 |
| 2020-01-01 | $13.88 | $13.88 | $13.88 | $13.88 | $9.62 | 0 |
| 2019-12-31 | $13.90 | $13.95 | $13.78 | $13.88 | $9.62 | 944,860 |
| 2019-12-30 | $13.76 | $13.93 | $13.41 | $13.87 | $9.61 | 1,188,660 |
| 2019-12-27 | $13.95 | $14.10 | $13.73 | $13.77 | $9.54 | 1,412,220 |
| 2019-12-26 | $13.95 | $14.04 | $13.82 | $14.01 | $9.71 | 1,613,720 |
| 2019-12-25 | $13.75 | $13.95 | $13.75 | $13.88 | $9.62 | 1,117,500 |
| 2019-12-24 | $13.47 | $13.91 | $13.38 | $13.85 | $9.60 | 1,777,310 |
| 2019-12-23 | $13.74 | $13.79 | $13.47 | $13.48 | $9.34 | 1,530,490 |
| 2019-12-20 | $13.85 | $14.00 | $13.76 | $13.81 | $9.57 | 1,842,680 |
| 2019-12-19 | $13.78 | $13.85 | $13.67 | $13.82 | $9.58 | 1,146,260 |
| 2019-12-18 | $13.48 | $13.96 | $13.46 | $13.75 | $9.53 | 2,094,220 |
| 2019-12-17 | $13.52 | $13.65 | $13.41 | $13.58 | $9.41 | 1,783,520 |
| 2019-12-16 | $13.38 | $13.53 | $13.32 | $13.49 | $9.35 | 1,556,720 |
| 2019-12-13 | $13.16 | $13.35 | $13.16 | $13.32 | $9.23 | 1,249,100 |
| 2019-12-12 | $13.14 | $13.18 | $13.06 | $13.14 | $9.11 | 855,760 |
| 2019-12-11 | $13.30 | $13.30 | $13.15 | $13.18 | $9.13 | 1,117,260 |
| 2019-12-10 | $13.35 | $13.39 | $13.26 | $13.33 | $9.24 | 929,280 |
| 2019-12-09 | $13.37 | $13.38 | $13.23 | $13.34 | $9.24 | 1,121,560 |
| 2019-12-06 | $13.32 | $13.35 | $13.22 | $13.34 | $9.24 | 1,124,980 |
| 2019-12-05 | $13.37 | $13.39 | $13.18 | $13.33 | $9.24 | 1,167,800 |
| 2019-12-04 | $13.18 | $13.40 | $13.13 | $13.34 | $9.24 | 1,785,100 |
| 2019-12-03 | $13.05 | $13.12 | $12.94 | $13.12 | $9.09 | 736,040 |
| 2019-12-02 | $13.19 | $13.19 | $13.03 | $13.07 | $9.06 | 718,760 |
| 2019-11-29 | $13.15 | $13.22 | $13.02 | $13.13 | $9.10 | 899,520 |
| 2019-11-28 | $12.98 | $13.34 | $12.93 | $13.22 | $9.16 | 1,694,780 |
| 2019-11-27 | $13.15 | $13.19 | $12.92 | $12.98 | $9.00 | 829,660 |
| 2019-11-26 | $13.11 | $13.35 | $13.09 | $13.15 | $9.11 | 1,169,280 |
| 2019-11-25 | $13.09 | $13.17 | $12.93 | $12.98 | $9.00 | 877,720 |
| 2019-11-22 | $13.16 | $13.24 | $13.01 | $13.09 | $9.07 | 880,600 |
| 2019-11-21 | $13.16 | $13.24 | $13.04 | $13.10 | $9.08 | 740,060 |
| 2019-11-20 | $13.39 | $13.42 | $13.12 | $13.16 | $9.12 | 804,780 |
| 2019-11-19 | $13.20 | $13.42 | $13.05 | $13.38 | $9.27 | 958,880 |
| 2019-11-18 | $13.01 | $13.25 | $12.91 | $13.14 | $9.11 | 1,163,920 |
| 2019-11-15 | $13.42 | $13.54 | $12.99 | $13.01 | $9.02 | 1,357,540 |
| 2019-11-14 | $13.37 | $13.58 | $13.35 | $13.41 | $9.29 | 741,240 |
| 2019-11-13 | $13.55 | $13.55 | $13.36 | $13.42 | $9.30 | 785,340 |
| 2019-11-12 | $13.70 | $13.70 | $13.31 | $13.54 | $9.38 | 999,760 |
| 2019-11-11 | $13.79 | $13.86 | $13.47 | $13.54 | $9.38 | 1,330,400 |
| 2019-11-08 | $14.08 | $14.15 | $13.84 | $13.86 | $9.61 | 1,012,000 |
| 2019-11-07 | $13.80 | $14.02 | $13.80 | $13.97 | $9.68 | 865,200 |
| 2019-11-06 | $14.01 | $14.05 | $13.75 | $13.85 | $9.60 | 1,085,880 |
| 2019-11-05 | $14.15 | $14.15 | $13.82 | $14.01 | $9.71 | 943,500 |
| 2019-11-04 | $13.79 | $14.03 | $13.76 | $14.03 | $9.72 | 1,370,820 |
| 2019-11-01 | $13.66 | $13.86 | $13.66 | $13.79 | $9.56 | 1,182,780 |
| 2019-10-31 | $14.06 | $14.15 | $13.60 | $13.65 | $9.46 | 2,041,240 |
| 2019-10-30 | $14.05 | $14.21 | $14.04 | $14.13 | $9.79 | 1,162,080 |
| 2019-10-29 | $14.45 | $14.45 | $14.05 | $14.08 | $9.76 | 2,226,280 |
| 2019-10-28 | $14.21 | $14.48 | $14.11 | $14.47 | $10.03 | 2,130,220 |
| 2019-10-25 | $14.36 | $14.36 | $14.03 | $14.23 | $9.86 | 2,034,500 |
| 2019-10-24 | $14.47 | $14.55 | $14.15 | $14.33 | $9.93 | 2,565,960 |
| 2019-10-23 | $14.91 | $14.92 | $14.44 | $14.46 | $10.02 | 3,378,500 |
| 2019-10-22 | $15.04 | $15.06 | $14.72 | $14.93 | $10.35 | 3,275,140 |
| 2019-10-21 | $14.99 | $15.10 | $14.71 | $15.06 | $10.44 | 4,199,760 |
| 2019-10-18 | $14.62 | $15.22 | $14.48 | $15.21 | $10.54 | 7,500,040 |
| 2019-10-17 | $14.60 | $14.75 | $14.44 | $14.68 | $10.17 | 2,876,260 |
| 2019-10-16 | $14.26 | $14.93 | $14.20 | $14.79 | $10.25 | 4,676,160 |
| 2019-10-15 | $14.62 | $14.63 | $14.17 | $14.26 | $9.88 | 2,681,420 |
| 2019-10-14 | $14.51 | $14.72 | $14.51 | $14.62 | $10.13 | 3,420,920 |
| 2019-10-11 | $14.22 | $14.76 | $14.16 | $14.60 | $10.12 | 4,454,160 |
| 2019-10-10 | $14.06 | $14.20 | $14.00 | $14.15 | $9.81 | 1,848,760 |
| 2019-10-09 | $14.05 | $14.08 | $13.82 | $14.07 | $9.75 | 1,292,840 |
| 2019-10-08 | $13.85 | $14.21 | $13.83 | $14.05 | $9.74 | 1,909,020 |
| 2019-10-07 | $13.83 | $13.83 | $13.83 | $13.83 | $9.58 | 0 |
| 2019-10-04 | $13.83 | $13.83 | $13.83 | $13.83 | $9.58 | 0 |
| 2019-10-03 | $13.83 | $13.83 | $13.83 | $13.83 | $9.58 | 0 |
| 2019-10-02 | $13.83 | $13.83 | $13.83 | $13.83 | $9.58 | 0 |
| 2019-10-01 | $13.83 | $13.83 | $13.83 | $13.83 | $9.58 | 0 |
| 2019-09-30 | $14.06 | $14.07 | $13.80 | $13.83 | $9.58 | 1,542,260 |
| 2019-09-27 | $13.88 | $14.30 | $13.88 | $14.05 | $9.74 | 1,882,580 |
| 2019-09-26 | $14.34 | $14.56 | $13.72 | $13.91 | $9.64 | 3,577,620 |
| 2019-09-25 | $14.44 | $14.66 | $14.30 | $14.46 | $10.02 | 3,459,840 |
| 2019-09-24 | $14.58 | $14.67 | $14.35 | $14.44 | $10.01 | 3,504,560 |
| 2019-09-23 | $14.66 | $14.79 | $14.42 | $14.68 | $10.17 | 6,240,760 |
| 2019-09-20 | $15.77 | $16.20 | $15.10 | $15.16 | $10.51 | 13,677,640 |
| 2019-09-19 | $15.46 | $15.46 | $15.46 | $15.46 | $10.71 | 3,205,360 |
| 2019-09-18 | $14.15 | $14.20 | $14.00 | $14.05 | $9.74 | 1,948,220 |
| 2019-09-17 | $14.42 | $14.45 | $13.95 | $14.04 | $9.73 | 2,451,420 |
| 2019-09-16 | $14.63 | $14.67 | $14.40 | $14.40 | $9.98 | 3,050,580 |
| 2019-09-13 | $14.64 | $14.64 | $14.64 | $14.64 | $10.15 | 0 |
| 2019-09-12 | $14.58 | $14.77 | $14.44 | $14.64 | $10.15 | 4,411,510 |
| 2019-09-11 | $15.70 | $15.76 | $14.81 | $14.83 | $10.28 | 11,031,980 |
| 2019-09-10 | $14.27 | $14.43 | $14.09 | $14.33 | $9.93 | 3,031,970 |
| 2019-09-09 | $14.45 | $14.51 | $14.07 | $14.27 | $9.89 | 3,896,410 |
| 2019-09-06 | $13.67 | $14.45 | $13.67 | $14.31 | $9.92 | 6,070,850 |
| 2019-09-05 | $13.57 | $13.85 | $13.46 | $13.64 | $9.45 | 3,636,330 |
| 2019-09-04 | $13.31 | $13.55 | $13.20 | $13.52 | $9.37 | 2,565,800 |
| 2019-09-03 | $13.31 | $13.39 | $13.15 | $13.32 | $9.23 | 1,523,720 |
| 2019-09-02 | $13.03 | $13.35 | $13.00 | $13.27 | $9.20 | 1,695,380 |
| 2019-08-30 | $13.39 | $13.46 | $12.98 | $13.01 | $9.02 | 2,037,940 |
| 2019-08-29 | $13.54 | $13.54 | $13.34 | $13.37 | $9.27 | 1,358,320 |
| 2019-08-28 | $13.48 | $13.59 | $13.35 | $13.44 | $9.31 | 1,398,820 |
| 2019-08-27 | $13.28 | $13.55 | $13.22 | $13.43 | $9.31 | 1,664,940 |
| 2019-08-26 | $13.13 | $13.34 | $12.91 | $13.25 | $9.18 | 1,648,960 |
| 2019-08-23 | $13.56 | $13.69 | $13.42 | $13.65 | $9.46 | 1,706,160 |
| 2019-08-22 | $13.62 | $13.75 | $13.45 | $13.53 | $9.38 | 1,188,700 |
| 2019-08-21 | $13.48 | $13.78 | $13.46 | $13.60 | $9.42 | 2,216,980 |
| 2019-08-20 | $13.50 | $13.57 | $13.37 | $13.40 | $9.29 | 1,797,220 |
| 2019-08-19 | $13.21 | $13.64 | $13.20 | $13.56 | $9.40 | 2,662,840 |
| 2019-08-16 | $13.03 | $13.33 | $13.03 | $13.12 | $9.09 | 1,533,050 |
| 2019-08-15 | $12.81 | $13.07 | $12.65 | $13.00 | $9.01 | 1,513,620 |
| 2019-08-14 | $13.31 | $13.31 | $13.05 | $13.14 | $9.11 | 1,362,200 |
| 2019-08-13 | $13.25 | $13.32 | $13.00 | $13.14 | $9.11 | 1,815,600 |
| 2019-08-12 | $13.50 | $13.65 | $13.23 | $13.45 | $9.32 | 2,339,450 |
| 2019-08-09 | $13.10 | $13.85 | $13.10 | $13.69 | $9.49 | 4,935,370 |
| 2019-08-08 | $12.75 | $13.10 | $12.52 | $13.03 | $9.03 | 2,103,340 |
| 2019-08-07 | $12.71 | $12.84 | $12.52 | $12.63 | $8.75 | 1,346,540 |
| 2019-08-06 | $13.02 | $13.05 | $12.28 | $12.57 | $8.71 | 2,428,910 |
| 2019-08-05 | $13.43 | $13.48 | $13.23 | $13.32 | $9.23 | 1,435,760 |
| 2019-08-02 | $13.20 | $13.46 | $13.20 | $13.40 | $9.29 | 1,830,460 |
| 2019-08-01 | $13.65 | $13.78 | $13.60 | $13.66 | $9.47 | 1,026,040 |
| 2019-07-31 | $14.05 | $14.07 | $13.67 | $13.76 | $9.54 | 1,917,540 |
| 2019-07-30 | $13.98 | $14.09 | $13.93 | $14.05 | $9.74 | 1,369,420 |
| 2019-07-29 | $13.98 | $14.07 | $13.90 | $13.91 | $9.64 | 1,067,300 |
| 2019-07-26 | $14.00 | $14.18 | $13.89 | $13.98 | $9.69 | 1,608,620 |
| 2019-07-25 | $14.11 | $14.19 | $14.01 | $14.10 | $9.77 | 1,533,920 |
| 2019-07-24 | $14.20 | $14.35 | $14.09 | $14.13 | $9.79 | 2,116,260 |
| 2019-07-23 | $14.12 | $14.27 | $14.10 | $14.15 | $9.81 | 1,352,580 |
| 2019-07-22 | $15.27 | $15.27 | $14.00 | $14.16 | $9.81 | 1,824,680 |
| 2019-07-19 | $14.91 | $15.11 | $14.87 | $14.96 | $10.37 | 1,695,120 |
| 2019-07-18 | $14.97 | $15.14 | $14.85 | $14.90 | $10.33 | 2,346,800 |
| 2019-07-17 | $15.01 | $15.10 | $14.78 | $14.85 | $10.29 | 1,968,480 |
| 2019-07-16 | $15.33 | $15.34 | $15.00 | $15.06 | $10.44 | 2,299,000 |
| 2019-07-15 | $14.85 | $15.43 | $14.63 | $15.33 | $10.62 | 3,595,670 |
| 2019-07-12 | $15.03 | $15.12 | $14.80 | $14.86 | $10.30 | 2,310,030 |
| 2019-07-11 | $15.35 | $15.49 | $14.90 | $14.95 | $10.36 | 2,795,480 |
| 2019-07-10 | $15.20 | $15.57 | $15.11 | $15.20 | $10.53 | 2,689,340 |
| 2019-07-09 | $15.50 | $15.55 | $15.02 | $15.35 | $10.64 | 3,614,300 |
| 2019-07-08 | $16.05 | $16.06 | $15.22 | $15.55 | $10.78 | 5,316,930 |
| 2019-07-05 | $16.84 | $16.84 | $16.10 | $16.20 | $11.23 | 5,998,050 |
| 2019-07-04 | $16.20 | $16.97 | $16.20 | $16.85 | $11.68 | 9,380,310 |
| 2019-07-03 | $16.41 | $17.10 | $16.07 | $16.48 | $11.42 | 9,580,440 |
| 2019-07-02 | $17.60 | $17.60 | $16.21 | $16.90 | $11.71 | 16,537,310 |
| 2019-07-01 | $17.79 | $17.80 | $17.58 | $17.80 | $12.34 | 18,102,840 |
| 2019-06-28 | $14.85 | $16.18 | $14.50 | $16.18 | $11.21 | 2,620,400 |
| 2019-06-27 | $20.97 | $20.97 | $20.33 | $20.68 | $10.19 | 1,939,960 |
| 2019-06-26 | $20.27 | $21.49 | $20.11 | $20.89 | $10.30 | 2,830,390 |
| 2019-06-25 | $20.43 | $20.50 | $19.96 | $20.25 | $9.98 | 1,617,460 |
| 2019-06-24 | $21.08 | $21.09 | $20.16 | $20.43 | $10.07 | 2,314,800 |
| 2019-06-21 | $20.05 | $21.15 | $20.05 | $20.59 | $10.15 | 3,439,100 |
| 2019-06-20 | $19.14 | $19.99 | $19.14 | $19.99 | $9.85 | 2,755,500 |
| 2019-06-19 | $19.04 | $19.44 | $19.04 | $19.14 | $9.43 | 1,381,390 |
| 2019-06-18 | $18.61 | $18.87 | $18.52 | $18.84 | $9.29 | 750,650 |
| 2019-06-17 | $18.59 | $18.73 | $18.43 | $18.62 | $9.18 | 627,120 |
| 2019-06-14 | $19.13 | $19.19 | $18.58 | $18.59 | $9.16 | 1,192,730 |
| 2019-06-13 | $18.81 | $19.16 | $18.79 | $19.12 | $9.42 | 994,700 |
| 2019-06-12 | $18.98 | $19.28 | $18.80 | $18.92 | $9.33 | 1,202,090 |
| 2019-06-11 | $18.49 | $19.05 | $18.40 | $19.04 | $9.38 | 1,439,700 |
| 2019-06-10 | $18.70 | $18.70 | $18.27 | $18.40 | $9.07 | 829,500 |
| 2019-06-07 | $18.29 | $18.29 | $18.29 | $18.29 | $9.01 | 0 |
| 2019-06-06 | $18.78 | $18.85 | $18.26 | $18.29 | $9.01 | 970,770 |
| 2019-06-05 | $18.75 | $19.00 | $18.59 | $18.60 | $9.17 | 1,116,200 |
| 2019-06-04 | $18.92 | $18.98 | $18.46 | $18.60 | $9.17 | 1,113,900 |
| 2019-06-03 | $19.88 | $19.90 | $18.61 | $18.92 | $9.33 | 2,516,330 |
| 2019-05-31 | $20.12 | $20.49 | $20.12 | $20.23 | $9.97 | 986,530 |
| 2019-05-30 | $20.33 | $20.46 | $20.05 | $20.18 | $9.95 | 942,290 |
| 2019-05-29 | $20.37 | $20.77 | $20.27 | $20.48 | $10.09 | 776,090 |
| 2019-05-28 | $20.36 | $20.62 | $20.28 | $20.37 | $10.04 | 689,400 |
| 2019-05-27 | $19.90 | $20.37 | $19.80 | $20.37 | $10.04 | 620,950 |
| 2019-05-24 | $19.99 | $20.18 | $19.80 | $19.88 | $9.80 | 471,860 |
| 2019-05-23 | $20.41 | $20.41 | $19.97 | $20.01 | $9.86 | 796,150 |
| 2019-05-22 | $20.66 | $20.81 | $20.36 | $20.47 | $10.09 | 694,860 |
| 2019-05-21 | $20.49 | $20.75 | $20.30 | $20.66 | $10.18 | 697,470 |
| 2019-05-20 | $20.23 | $20.50 | $20.00 | $20.46 | $10.08 | 672,000 |
| 2019-05-17 | $21.19 | $21.20 | $20.15 | $20.50 | $10.10 | 1,460,840 |
| 2019-05-16 | $21.19 | $21.30 | $21.00 | $21.19 | $10.44 | 909,020 |
| 2019-05-15 | $21.14 | $21.28 | $20.90 | $21.18 | $10.44 | 1,028,910 |
| 2019-05-14 | $21.02 | $21.28 | $20.80 | $20.84 | $10.27 | 1,132,100 |
| 2019-05-13 | $21.18 | $21.88 | $21.00 | $21.28 | $10.49 | 1,015,810 |
| 2019-05-10 | $20.82 | $21.31 | $20.32 | $21.23 | $10.46 | 1,347,980 |
| 2019-05-09 | $20.62 | $20.97 | $20.31 | $20.62 | $10.16 | 978,500 |
| 2019-05-08 | $20.52 | $20.94 | $20.03 | $20.67 | $10.19 | 931,790 |
| 2019-05-07 | $20.60 | $21.13 | $20.40 | $20.79 | $10.25 | 829,280 |
| 2019-05-06 | $21.90 | $21.90 | $20.32 | $20.51 | $10.11 | 1,537,250 |
| 2019-05-03 | $22.53 | $22.53 | $22.53 | $22.53 | $11.10 | 0 |
| 2019-05-02 | $22.53 | $22.53 | $22.53 | $22.53 | $11.10 | 0 |
| 2019-05-01 | $22.53 | $22.53 | $22.53 | $22.53 | $11.10 | 0 |
| 2019-04-30 | $22.50 | $22.73 | $22.31 | $22.53 | $11.10 | 703,270 |
| 2019-04-29 | $23.80 | $24.04 | $22.22 | $22.31 | $11.00 | 2,523,470 |
| 2019-04-26 | $23.55 | $24.16 | $23.55 | $23.86 | $11.76 | 1,140,970 |
| 2019-04-25 | $25.10 | $25.16 | $23.50 | $23.86 | $11.76 | 2,540,400 |
| 2019-04-24 | $24.20 | $26.58 | $24.20 | $25.33 | $12.48 | 3,645,300 |
| 2019-04-23 | $24.63 | $24.84 | $24.10 | $24.16 | $11.91 | 1,630,310 |
| 2019-04-22 | $25.29 | $25.34 | $24.60 | $24.63 | $12.14 | 2,310,540 |
| 2019-04-19 | $26.00 | $26.03 | $24.95 | $25.40 | $12.52 | 3,459,520 |
| 2019-04-18 | $26.28 | $26.28 | $25.81 | $26.06 | $12.84 | 3,372,010 |
| 2019-04-17 | $24.73 | $26.90 | $24.66 | $26.35 | $12.99 | 6,418,240 |
| 2019-04-16 | $24.19 | $24.85 | $24.04 | $24.83 | $12.24 | 1,491,860 |
| 2019-04-15 | $25.00 | $25.10 | $24.41 | $24.41 | $12.03 | 1,323,400 |
| 2019-04-12 | $24.35 | $24.76 | $24.14 | $24.68 | $12.16 | 1,086,100 |
| 2019-04-11 | $24.93 | $25.16 | $24.24 | $24.31 | $11.98 | 1,731,500 |
| 2019-04-10 | $25.04 | $25.17 | $24.80 | $24.89 | $12.27 | 1,599,900 |
| 2019-04-09 | $25.17 | $25.29 | $24.87 | $25.12 | $12.38 | 1,715,100 |
| 2019-04-08 | $25.86 | $25.88 | $24.81 | $25.12 | $12.38 | 2,605,300 |
| 2019-04-05 | $25.69 | $25.69 | $25.69 | $25.69 | $12.66 | 0 |
| 2019-04-04 | $25.60 | $25.98 | $25.20 | $25.69 | $12.66 | 3,759,700 |
| 2019-04-03 | $24.64 | $25.39 | $24.46 | $25.34 | $12.49 | 2,807,600 |
| 2019-04-02 | $25.20 | $25.23 | $24.66 | $24.83 | $12.24 | 3,396,760 |
| 2019-04-01 | $24.65 | $25.44 | $24.55 | $25.20 | $12.42 | 3,539,580 |
| 2019-03-29 | $23.84 | $24.78 | $23.25 | $24.69 | $12.17 | 3,170,860 |
| 2019-03-28 | $23.70 | $24.10 | $23.60 | $23.78 | $11.72 | 1,540,900 |
| 2019-03-27 | $24.00 | $24.04 | $23.51 | $23.80 | $11.73 | 1,537,400 |
| 2019-03-26 | $24.52 | $24.80 | $23.00 | $24.00 | $11.83 | 2,759,560 |
| 2019-03-25 | $24.80 | $25.06 | $24.56 | $24.64 | $12.14 | 3,870,150 |
| 2019-03-22 | $24.30 | $25.98 | $24.16 | $25.49 | $12.56 | 6,067,380 |
| 2019-03-21 | $24.21 | $24.88 | $23.89 | $24.14 | $11.90 | 4,791,410 |
| 2019-03-20 | $23.61 | $23.87 | $23.08 | $23.83 | $11.75 | 2,330,770 |
| 2019-03-19 | $23.23 | $23.85 | $23.23 | $23.72 | $11.69 | 2,964,710 |
| 2019-03-18 | $22.82 | $23.24 | $22.65 | $23.24 | $11.45 | 2,276,400 |
| 2019-03-15 | $22.53 | $23.48 | $22.53 | $22.79 | $11.23 | 2,188,440 |
| 2019-03-14 | $23.33 | $23.55 | $22.28 | $22.49 | $11.08 | 3,102,200 |
| 2019-03-13 | $23.86 | $24.27 | $23.17 | $23.20 | $11.43 | 4,003,910 |
| 2019-03-12 | $23.40 | $23.85 | $23.20 | $23.64 | $11.65 | 3,435,210 |
| 2019-03-11 | $22.56 | $23.28 | $22.56 | $23.19 | $11.43 | 2,629,930 |
| 2019-03-08 | $23.68 | $23.76 | $22.50 | $22.55 | $11.11 | 3,767,590 |
| 2019-03-07 | $23.71 | $24.31 | $23.36 | $24.16 | $11.91 | 4,357,700 |
| 2019-03-06 | $23.55 | $23.82 | $23.30 | $23.80 | $11.73 | 3,180,540 |
| 2019-03-05 | $23.24 | $23.57 | $23.10 | $23.53 | $11.60 | 2,584,940 |
| 2019-03-04 | $23.02 | $23.89 | $23.02 | $23.23 | $11.45 | 3,736,970 |
| 2019-03-01 | $23.06 | $23.28 | $22.66 | $22.97 | $11.32 | 1,739,660 |
| 2019-02-28 | $23.15 | $23.45 | $22.81 | $22.98 | $11.33 | 2,329,610 |
| 2019-02-27 | $22.90 | $23.36 | $22.60 | $23.29 | $11.48 | 3,185,590 |
| 2019-02-26 | $22.79 | $23.41 | $22.43 | $22.85 | $11.26 | 3,671,130 |
| 2019-02-25 | $21.72 | $22.96 | $21.72 | $22.75 | $11.21 | 3,613,630 |
| 2019-02-22 | $21.24 | $21.63 | $21.17 | $21.63 | $10.66 | 1,690,560 |
| 2019-02-21 | $21.42 | $21.74 | $21.20 | $21.24 | $10.47 | 1,886,900 |
| 2019-02-20 | $21.71 | $21.71 | $21.11 | $21.48 | $10.59 | 1,929,260 |
| 2019-02-19 | $21.58 | $22.09 | $21.38 | $21.77 | $10.73 | 2,655,410 |
| 2019-02-18 | $20.99 | $21.51 | $20.91 | $21.48 | $10.59 | 2,289,250 |
| 2019-02-15 | $20.93 | $21.14 | $20.85 | $20.89 | $10.30 | 1,444,700 |
| 2019-02-14 | $20.93 | $21.27 | $20.79 | $20.93 | $10.32 | 1,629,530 |
| 2019-02-13 | $20.56 | $21.07 | $20.46 | $20.94 | $10.32 | 2,069,920 |
| 2019-02-12 | $20.44 | $20.76 | $20.40 | $20.64 | $10.17 | 1,455,600 |
| 2019-02-11 | $19.95 | $20.47 | $19.92 | $20.44 | $10.07 | 1,158,400 |
| 2019-02-08 | $19.91 | $19.91 | $19.91 | $19.91 | $9.81 | 0 |
| 2019-02-07 | $19.91 | $19.91 | $19.91 | $19.91 | $9.81 | 0 |
| 2019-02-06 | $19.91 | $19.91 | $19.91 | $19.91 | $9.81 | 0 |
| 2019-02-05 | $19.91 | $19.91 | $19.91 | $19.91 | $9.81 | 0 |
| 2019-02-04 | $19.91 | $19.91 | $19.91 | $19.91 | $9.81 | 0 |
| 2019-02-01 | $19.61 | $20.04 | $19.61 | $19.91 | $9.81 | 845,890 |
| 2019-01-31 | $19.80 | $20.14 | $19.30 | $19.51 | $9.62 | 1,218,700 |
| 2019-01-30 | $20.33 | $20.38 | $19.50 | $19.52 | $9.62 | 1,644,590 |
| 2019-01-29 | $20.50 | $20.97 | $19.91 | $20.49 | $10.10 | 1,689,000 |
| 2019-01-28 | $21.55 | $21.55 | $20.55 | $20.75 | $10.23 | 2,115,790 |
| 2019-01-25 | $20.51 | $22.26 | $20.50 | $21.28 | $10.49 | 4,554,900 |
| 2019-01-24 | $20.28 | $20.36 | $20.05 | $20.30 | $10.01 | 1,025,170 |
| 2019-01-23 | $20.19 | $20.22 | $20.00 | $20.21 | $9.96 | 681,140 |
| 2019-01-22 | $20.10 | $20.34 | $19.96 | $20.13 | $9.92 | 762,000 |
| 2019-01-21 | $20.12 | $20.29 | $20.10 | $20.17 | $9.94 | 860,740 |
| 2019-01-18 | $19.93 | $20.19 | $19.91 | $20.09 | $9.90 | 820,700 |
| 2019-01-17 | $20.31 | $20.35 | $19.92 | $19.96 | $9.84 | 1,334,900 |
| 2019-01-16 | $20.37 | $21.05 | $20.03 | $20.50 | $10.10 | 2,244,300 |
| 2019-01-15 | $20.10 | $20.50 | $19.81 | $20.40 | $10.05 | 1,492,000 |
| 2019-01-14 | $20.46 | $20.53 | $20.01 | $20.09 | $9.90 | 1,010,700 |
| 2019-01-11 | $20.31 | $20.49 | $20.10 | $20.45 | $10.08 | 1,453,490 |
| 2019-01-10 | $20.10 | $20.68 | $19.88 | $20.48 | $10.09 | 1,739,190 |
| 2019-01-09 | $20.08 | $20.33 | $20.02 | $20.17 | $9.94 | 1,160,100 |
| 2019-01-08 | $20.23 | $20.36 | $19.93 | $20.08 | $9.90 | 1,023,060 |
| 2019-01-07 | $20.12 | $20.44 | $20.10 | $20.32 | $10.02 | 1,198,490 |
| 2019-01-04 | $19.50 | $20.19 | $19.13 | $20.09 | $9.90 | 1,313,090 |
| 2019-01-03 | $19.93 | $20.14 | $19.71 | $19.85 | $9.78 | 1,117,300 |
| 2019-01-02 | $20.84 | $21.50 | $20.12 | $20.15 | $9.93 | 1,865,700 |
| 2019-01-01 | $20.05 | $20.05 | $20.05 | $20.05 | $9.88 | 0 |
| 2018-12-31 | $20.05 | $20.05 | $20.05 | $20.05 | $9.88 | 0 |
| 2018-12-28 | $20.03 | $20.20 | $19.50 | $20.05 | $9.88 | 873,600 |
| 2018-12-27 | $20.83 | $20.99 | $19.99 | $19.99 | $9.85 | 1,285,100 |
| 2018-12-26 | $20.23 | $20.80 | $20.15 | $20.59 | $10.15 | 1,370,700 |
| 2018-12-25 | $20.50 | $20.50 | $19.80 | $20.40 | $10.05 | 1,622,290 |
| 2018-12-24 | $20.56 | $20.90 | $20.21 | $20.83 | $10.27 | 1,234,530 |
| 2018-12-21 | $20.94 | $20.94 | $20.34 | $20.58 | $10.14 | 1,660,480 |
| 2018-12-20 | $21.20 | $21.43 | $20.80 | $21.03 | $10.37 | 2,185,560 |
| 2018-12-19 | $22.22 | $22.26 | $21.12 | $21.29 | $10.49 | 2,617,970 |
| 2018-12-18 | $22.51 | $22.87 | $22.30 | $22.35 | $11.02 | 3,503,800 |
| 2018-12-17 | $22.30 | $23.08 | $20.97 | $23.05 | $11.36 | 6,284,590 |
| 2018-12-14 | $21.03 | $23.22 | $20.93 | $22.57 | $11.12 | 7,411,400 |
| 2018-12-13 | $21.74 | $21.74 | $20.50 | $21.11 | $10.40 | 3,209,040 |
| 2018-12-12 | $22.47 | $22.93 | $22.00 | $22.06 | $10.87 | 2,043,720 |
| 2018-12-11 | $22.41 | $22.52 | $22.06 | $22.30 | $10.99 | 1,911,350 |
| 2018-12-10 | $22.42 | $22.88 | $22.06 | $22.54 | $11.11 | 3,256,560 |
| 2018-12-07 | $21.66 | $22.65 | $21.31 | $22.42 | $11.05 | 2,940,900 |
| 2018-12-06 | $22.00 | $22.20 | $21.29 | $21.50 | $10.60 | 1,774,240 |
| 2018-12-05 | $21.28 | $22.75 | $21.05 | $22.16 | $10.92 | 2,247,240 |
| 2018-12-04 | $21.54 | $22.16 | $21.48 | $21.92 | $10.80 | 1,463,350 |
| 2018-12-03 | $21.40 | $21.72 | $21.25 | $21.48 | $10.59 | 1,099,300 |
| 2018-11-30 | $21.10 | $21.19 | $20.18 | $20.90 | $10.30 | 1,173,160 |
| 2018-11-29 | $21.97 | $22.20 | $21.10 | $21.10 | $10.40 | 971,000 |
| 2018-11-28 | $21.90 | $22.13 | $21.22 | $21.85 | $10.77 | 967,400 |
| 2018-11-27 | $22.58 | $22.60 | $21.88 | $22.00 | $10.84 | 823,100 |
| 2018-11-26 | $21.62 | $22.97 | $21.62 | $22.08 | $10.88 | 1,159,600 |
| 2018-11-23 | $22.90 | $22.99 | $21.61 | $21.88 | $10.78 | 1,965,700 |
| 2018-11-22 | $22.39 | $23.58 | $22.35 | $22.90 | $11.29 | 2,610,500 |
| 2018-11-21 | $22.11 | $22.80 | $21.75 | $22.51 | $11.09 | 1,992,300 |
| 2018-11-20 | $23.70 | $24.25 | $22.51 | $22.60 | $11.14 | 4,054,800 |
| 2018-11-19 | $22.20 | $24.43 | $21.85 | $24.43 | $12.04 | 4,188,140 |
| 2018-11-16 | $22.00 | $22.59 | $22.00 | $22.21 | $10.95 | 2,692,390 |
| 2018-11-15 | $21.73 | $22.78 | $21.70 | $22.57 | $11.12 | 2,747,170 |
| 2018-11-14 | $20.88 | $22.83 | $20.63 | $22.04 | $10.86 | 2,508,400 |
| 2018-11-13 | $20.54 | $21.18 | $20.30 | $20.84 | $10.27 | 1,392,840 |
| 2018-11-12 | $20.01 | $20.83 | $19.98 | $20.75 | $10.23 | 1,055,600 |
| 2018-11-09 | $20.10 | $20.29 | $19.60 | $20.01 | $9.86 | 558,200 |
| 2018-11-08 | $20.50 | $20.50 | $20.10 | $20.14 | $9.93 | 691,300 |
| 2018-11-07 | $20.14 | $20.54 | $20.02 | $20.21 | $9.96 | 966,530 |
| 2018-11-06 | $21.03 | $21.03 | $20.00 | $20.49 | $10.10 | 1,020,100 |
| 2018-11-05 | $20.75 | $21.27 | $20.51 | $20.96 | $10.33 | 1,327,890 |
| 2018-11-02 | $20.36 | $20.97 | $20.30 | $20.79 | $10.25 | 1,307,300 |
| 2018-11-01 | $20.01 | $20.40 | $19.80 | $20.05 | $9.88 | 1,190,830 |
| 2018-10-31 | $19.55 | $20.02 | $19.55 | $19.90 | $9.81 | 945,100 |
| 2018-10-30 | $19.37 | $19.75 | $18.94 | $19.54 | $9.63 | 1,069,520 |
| 2018-10-29 | $19.80 | $19.90 | $19.24 | $19.31 | $9.52 | 882,300 |
| 2018-10-26 | $20.20 | $20.23 | $19.80 | $19.90 | $9.81 | 1,263,700 |
| 2018-10-25 | $19.90 | $20.48 | $19.66 | $20.45 | $10.08 | 1,185,600 |
| 2018-10-24 | $20.17 | $20.94 | $20.17 | $20.63 | $10.17 | 1,440,600 |
| 2018-10-23 | $20.10 | $21.36 | $20.10 | $20.17 | $9.94 | 1,657,950 |
| 2018-10-22 | $19.88 | $20.79 | $19.88 | $20.48 | $10.09 | 1,666,100 |
| 2018-10-19 | $18.76 | $19.65 | $18.17 | $19.62 | $9.67 | 1,015,600 |
| 2018-10-18 | $20.02 | $20.05 | $18.83 | $19.10 | $9.41 | 1,093,200 |
| 2018-10-17 | $20.70 | $20.90 | $19.73 | $20.18 | $9.95 | 888,700 |
| 2018-10-16 | $21.72 | $22.27 | $20.00 | $20.36 | $10.03 | 1,276,900 |
| 2018-10-15 | $21.91 | $22.58 | $21.62 | $21.96 | $10.82 | 672,600 |
| 2018-10-12 | $23.50 | $23.50 | $21.20 | $21.98 | $10.83 | 1,476,230 |
| 2018-10-11 | $25.50 | $25.55 | $23.56 | $23.56 | $11.61 | 1,220,700 |
| 2018-10-10 | $25.55 | $26.50 | $25.55 | $26.18 | $12.90 | 958,670 |
| 2018-10-09 | $25.60 | $25.79 | $25.37 | $25.55 | $12.59 | 471,500 |
| 2018-10-08 | $25.90 | $25.97 | $25.22 | $25.40 | $12.52 | 581,800 |
| 2018-10-05 | $26.18 | $26.18 | $26.18 | $26.18 | $12.90 | 0 |
| 2018-10-04 | $26.18 | $26.18 | $26.18 | $26.18 | $12.90 | 0 |
| 2018-10-03 | $26.18 | $26.18 | $26.18 | $26.18 | $12.90 | 0 |
| 2018-10-02 | $26.18 | $26.18 | $26.18 | $26.18 | $12.90 | 0 |
| 2018-10-01 | $26.18 | $26.18 | $26.18 | $26.18 | $12.90 | 0 |
| 2018-09-28 | $25.90 | $26.29 | $25.80 | $26.18 | $12.90 | 546,800 |
| 2018-09-27 | $26.05 | $26.89 | $25.81 | $26.10 | $12.86 | 945,600 |
| 2018-09-26 | $25.95 | $26.08 | $25.74 | $25.98 | $12.80 | 466,900 |
| 2018-09-25 | $25.69 | $25.99 | $25.61 | $25.96 | $12.79 | 391,700 |
| 2018-09-24 | $25.83 | $25.83 | $25.83 | $25.83 | $12.73 | 0 |
| 2018-09-21 | $25.70 | $26.05 | $25.31 | $25.83 | $12.73 | 631,700 |
| 2018-09-20 | $25.80 | $25.83 | $25.52 | $25.61 | $12.62 | 346,100 |
| 2018-09-19 | $25.51 | $26.04 | $25.36 | $25.87 | $12.75 | 594,500 |
| 2018-09-18 | $25.39 | $25.87 | $25.30 | $25.78 | $12.71 | 435,300 |
| 2018-09-17 | $25.87 | $25.87 | $25.35 | $25.38 | $12.51 | 397,900 |
| 2018-09-14 | $25.67 | $26.96 | $25.67 | $25.93 | $12.78 | 651,900 |
| 2018-09-13 | $25.98 | $25.99 | $25.53 | $25.67 | $12.65 | 305,850 |
| 2018-09-12 | $25.63 | $25.78 | $25.47 | $25.66 | $12.65 | 280,000 |
| 2018-09-11 | $25.19 | $25.74 | $25.19 | $25.64 | $12.64 | 417,600 |
| 2018-09-10 | $25.96 | $25.96 | $25.25 | $25.26 | $12.45 | 493,300 |
| 2018-09-07 | $25.69 | $26.10 | $25.57 | $26.00 | $12.81 | 471,500 |
| 2018-09-06 | $25.61 | $26.06 | $25.57 | $25.69 | $12.66 | 280,890 |
| 2018-09-05 | $26.26 | $26.26 | $25.68 | $25.78 | $12.71 | 551,200 |
| 2018-09-04 | $25.81 | $26.30 | $25.81 | $26.26 | $12.94 | 517,400 |
| 2018-09-03 | $25.30 | $25.99 | $25.26 | $25.99 | $12.81 | 509,900 |
| 2018-08-31 | $26.31 | $26.81 | $25.92 | $25.92 | $12.78 | 584,700 |
| 2018-08-30 | $26.71 | $27.12 | $26.42 | $26.45 | $13.04 | 625,400 |
| 2018-08-29 | $26.77 | $27.30 | $26.62 | $26.91 | $13.26 | 765,500 |
| 2018-08-28 | $26.96 | $27.30 | $26.80 | $26.83 | $13.22 | 651,800 |
| 2018-08-27 | $26.44 | $26.99 | $26.44 | $26.96 | $13.29 | 619,300 |
| 2018-08-24 | $26.70 | $26.77 | $26.30 | $26.44 | $13.03 | 479,200 |
| 2018-08-23 | $26.72 | $26.84 | $26.31 | $26.69 | $13.15 | 782,020 |
| 2018-08-22 | $26.02 | $27.80 | $26.02 | $26.67 | $13.14 | 1,478,120 |
| 2018-08-21 | $25.75 | $26.27 | $25.75 | $26.01 | $12.82 | 454,320 |
| 2018-08-20 | $25.63 | $26.34 | $25.54 | $25.97 | $12.80 | 428,700 |
| 2018-08-17 | $26.58 | $26.71 | $25.50 | $25.60 | $12.62 | 759,700 |
| 2018-08-16 | $26.06 | $26.79 | $26.06 | $26.37 | $13.00 | 609,900 |
| 2018-08-15 | $27.70 | $27.71 | $26.85 | $26.89 | $13.25 | 953,930 |
| 2018-08-14 | $27.00 | $27.85 | $26.76 | $27.74 | $13.67 | 1,316,830 |
| 2018-08-13 | $26.78 | $27.07 | $26.53 | $26.99 | $13.30 | 508,260 |
| 2018-08-10 | $27.10 | $27.28 | $26.77 | $27.04 | $13.33 | 664,200 |
| 2018-08-09 | $26.12 | $27.13 | $26.12 | $26.92 | $13.27 | 898,530 |
| 2018-08-08 | $27.12 | $27.50 | $26.36 | $26.50 | $13.06 | 916,200 |
| 2018-08-07 | $26.80 | $27.09 | $25.49 | $27.06 | $13.34 | 718,930 |
| 2018-08-06 | $27.21 | $27.40 | $26.15 | $26.50 | $13.06 | 629,530 |
| 2018-08-03 | $27.02 | $27.55 | $27.02 | $27.11 | $13.36 | 625,160 |
| 2018-08-02 | $27.80 | $28.68 | $26.86 | $27.22 | $13.42 | 1,070,060 |
| 2018-08-01 | $29.58 | $29.95 | $28.60 | $28.66 | $14.13 | 1,200,390 |
| 2018-07-31 | $29.46 | $30.19 | $29.40 | $29.71 | $14.64 | 1,063,900 |
| 2018-07-30 | $29.85 | $30.38 | $29.44 | $29.62 | $14.60 | 1,079,110 |
| 2018-07-27 | $30.86 | $30.98 | $30.06 | $30.18 | $14.87 | 1,471,500 |
| 2018-07-26 | $31.62 | $32.30 | $30.75 | $30.87 | $15.21 | 2,450,930 |
| 2018-07-25 | $33.00 | $33.91 | $31.63 | $32.00 | $15.77 | 4,332,840 |
| 2018-07-24 | $30.28 | $30.99 | $29.99 | $30.83 | $15.20 | 2,007,510 |
| 2018-07-23 | $29.41 | $30.50 | $29.22 | $30.30 | $14.93 | 1,564,680 |
| 2018-07-20 | $28.12 | $30.30 | $28.12 | $29.66 | $14.62 | 1,280,960 |
| 2018-07-19 | $28.08 | $29.08 | $28.08 | $28.30 | $13.95 | 690,400 |
| 2018-07-18 | $28.90 | $29.76 | $28.71 | $29.00 | $14.29 | 1,318,300 |
| 2018-07-17 | $28.68 | $29.40 | $28.62 | $28.92 | $14.25 | 802,500 |
| 2018-07-16 | $28.96 | $29.02 | $28.45 | $28.68 | $14.14 | 700,560 |
| 2018-07-13 | $28.00 | $28.99 | $28.00 | $28.96 | $14.27 | 1,199,480 |
| 2018-07-12 | $27.39 | $28.51 | $27.39 | $28.29 | $13.94 | 1,057,850 |
| 2018-07-11 | $28.26 | $28.26 | $26.80 | $27.35 | $13.48 | 722,100 |
| 2018-07-10 | $28.34 | $28.80 | $28.00 | $28.50 | $14.05 | 889,700 |
| 2018-07-09 | $28.50 | $28.96 | $28.30 | $28.53 | $14.06 | 993,680 |
| 2018-07-06 | $27.70 | $28.45 | $27.29 | $28.00 | $13.80 | 683,430 |
| 2018-07-05 | $28.50 | $28.88 | $27.70 | $27.70 | $13.65 | 984,830 |
| 2018-07-04 | $28.28 | $29.10 | $27.87 | $28.99 | $14.29 | 1,372,130 |
| 2018-07-03 | $27.51 | $28.20 | $27.51 | $28.14 | $13.87 | 958,550 |
| 2018-07-02 | $27.50 | $28.16 | $27.27 | $27.76 | $13.68 | 1,158,930 |
| 2018-06-29 | $27.01 | $28.65 | $26.79 | $27.98 | $13.79 | 1,261,590 |
| 2018-06-28 | $26.72 | $26.72 | $26.10 | $26.20 | $12.91 | 437,660 |
| 2018-06-27 | $26.60 | $26.74 | $26.30 | $26.42 | $13.02 | 532,900 |
| 2018-06-26 | $25.66 | $26.70 | $25.66 | $26.42 | $13.02 | 573,000 |
| 2018-06-25 | $27.28 | $27.28 | $25.91 | $26.17 | $12.90 | 473,600 |
| 2018-06-22 | $26.18 | $26.72 | $25.40 | $26.38 | $13.00 | 728,200 |
| 2018-06-21 | $27.17 | $27.53 | $26.11 | $26.15 | $12.89 | 582,060 |
| 2018-06-20 | $26.45 | $27.50 | $26.33 | $27.19 | $13.40 | 894,990 |
| 2018-06-19 | $28.59 | $28.85 | $25.99 | $26.43 | $13.03 | 1,372,400 |
| 2018-06-18 | $28.87 | $28.87 | $28.87 | $28.87 | $14.23 | 0 |
| 2018-06-15 | $30.02 | $30.55 | $28.00 | $28.87 | $14.23 | 1,166,620 |
| 2018-06-14 | $30.40 | $30.79 | $30.20 | $30.31 | $14.94 | 876,400 |
| 2018-06-13 | $30.50 | $30.62 | $29.80 | $29.99 | $14.78 | 921,300 |
| 2018-06-12 | $29.68 | $30.88 | $29.68 | $30.66 | $15.11 | 1,161,400 |
| 2018-06-11 | $29.31 | $29.96 | $29.31 | $29.58 | $14.58 | 582,830 |
| 2018-06-08 | $30.38 | $30.58 | $29.10 | $29.74 | $14.66 | 1,023,900 |
| 2018-06-07 | $31.40 | $31.46 | $30.30 | $30.37 | $14.97 | 887,830 |
| 2018-06-06 | $31.47 | $31.47 | $31.05 | $31.20 | $15.38 | 758,110 |
| 2018-06-05 | $30.36 | $31.40 | $30.36 | $31.36 | $15.46 | 872,330 |
| 2018-06-04 | $30.09 | $30.93 | $30.09 | $30.53 | $15.05 | 659,370 |
| 2018-06-01 | $30.91 | $31.25 | $30.05 | $30.09 | $14.83 | 1,101,100 |
| 2018-05-31 | $31.05 | $31.39 | $30.12 | $30.79 | $15.18 | 1,606,670 |
| 2018-05-30 | $33.03 | $33.03 | $30.60 | $30.60 | $15.08 | 2,673,000 |
| 2018-05-29 | $35.40 | $35.54 | $33.95 | $34.00 | $16.76 | 1,975,130 |
| 2018-05-28 | $34.99 | $35.66 | $34.20 | $35.62 | $17.56 | 2,339,700 |
| 2018-05-25 | $35.98 | $36.00 | $34.68 | $34.72 | $17.11 | 2,342,700 |
| 2018-05-24 | $36.11 | $36.54 | $35.49 | $35.98 | $17.68 | 2,697,800 |
| 2018-05-23 | $37.50 | $37.70 | $36.06 | $36.50 | $17.94 | 5,069,800 |
| 2018-05-22 | $37.00 | $40.96 | $36.26 | $38.85 | $19.09 | 8,961,910 |
| 2018-05-21 | $35.20 | $37.38 | $35.17 | $37.38 | $18.37 | 6,879,010 |
| 2018-05-18 | $32.70 | $34.08 | $32.61 | $33.98 | $16.70 | 2,515,530 |
| 2018-05-17 | $32.50 | $33.85 | $32.50 | $32.76 | $16.10 | 1,303,810 |
| 2018-05-16 | $33.36 | $34.20 | $32.88 | $32.88 | $16.16 | 1,033,690 |
| 2018-05-15 | $32.89 | $33.48 | $32.86 | $33.42 | $16.42 | 684,580 |
| 2018-05-14 | $32.75 | $33.13 | $32.61 | $32.99 | $16.21 | 741,080 |
| 2018-05-11 | $33.60 | $33.81 | $33.00 | $33.14 | $16.29 | 1,225,580 |
| 2018-05-10 | $33.38 | $34.57 | $33.38 | $33.55 | $16.49 | 1,586,680 |
| 2018-05-09 | $32.68 | $34.46 | $32.68 | $33.65 | $16.54 | 1,847,200 |
| 2018-05-08 | $32.45 | $33.47 | $32.45 | $32.90 | $16.17 | 839,000 |
| 2018-05-07 | $32.50 | $33.00 | $32.15 | $32.78 | $16.11 | 887,760 |
| 2018-05-04 | $32.63 | $32.63 | $31.80 | $32.11 | $15.78 | 816,480 |
| 2018-05-03 | $32.21 | $32.87 | $32.05 | $32.60 | $16.02 | 1,243,620 |
| 2018-05-02 | $31.20 | $32.45 | $31.20 | $32.38 | $15.91 | 1,628,120 |
| 2018-05-01 | $31.30 | $31.30 | $31.30 | $31.30 | $15.38 | 0 |
| 2018-04-30 | $31.30 | $31.30 | $31.30 | $31.30 | $15.38 | 0 |
| 2018-04-27 | $30.98 | $31.58 | $30.98 | $31.30 | $15.38 | 533,700 |
| 2018-04-26 | $31.70 | $31.99 | $30.89 | $30.99 | $15.23 | 871,970 |
| 2018-04-25 | $32.00 | $32.28 | $31.39 | $31.85 | $15.65 | 871,200 |
| 2018-04-24 | $31.54 | $32.10 | $31.00 | $32.00 | $15.73 | 1,028,300 |
| 2018-04-23 | $32.06 | $32.48 | $31.01 | $31.53 | $15.50 | 1,037,760 |
| 2018-04-20 | $31.00 | $31.75 | $30.69 | $31.44 | $15.45 | 1,308,960 |
| 2018-04-19 | $30.84 | $31.90 | $30.65 | $31.23 | $15.35 | 1,061,890 |
| 2018-04-18 | $30.65 | $30.90 | $30.03 | $30.81 | $15.14 | 644,270 |
| 2018-04-17 | $31.28 | $31.28 | $30.00 | $30.11 | $14.80 | 830,960 |
| 2018-04-16 | $31.15 | $31.68 | $30.65 | $30.88 | $15.18 | 1,125,360 |
| 2018-04-13 | $32.00 | $32.29 | $30.85 | $31.71 | $15.58 | 2,707,840 |
| 2018-04-12 | $34.26 | $34.78 | $33.36 | $33.55 | $16.49 | 2,266,390 |
| 2018-04-11 | $33.08 | $34.53 | $32.81 | $34.50 | $16.96 | 3,287,890 |
| 2018-04-10 | $32.39 | $33.22 | $32.39 | $33.06 | $16.25 | 1,429,830 |
| 2018-04-09 | $32.93 | $33.68 | $32.50 | $32.56 | $16.00 | 2,030,930 |
| 2018-04-06 | $32.72 | $32.72 | $32.72 | $32.72 | $16.08 | 0 |
| 2018-04-05 | $32.72 | $32.72 | $32.72 | $32.72 | $16.08 | 0 |
| 2018-04-04 | $33.01 | $33.37 | $32.38 | $32.72 | $16.08 | 1,715,700 |
| 2018-04-03 | $32.28 | $33.75 | $31.84 | $32.78 | $16.11 | 1,912,990 |
| 2018-04-02 | $33.20 | $33.87 | $32.80 | $32.88 | $16.16 | 2,741,490 |
| 2018-03-30 | $33.10 | $34.99 | $33.10 | $33.88 | $16.65 | 3,444,230 |
| 2018-03-29 | $32.12 | $35.99 | $31.41 | $33.03 | $16.23 | 3,711,020 |
| 2018-03-28 | $29.00 | $33.37 | $29.00 | $32.78 | $16.11 | 3,371,720 |
| 2018-03-27 | $30.15 | $30.82 | $29.79 | $30.34 | $14.91 | 1,048,430 |
| 2018-03-26 | $28.00 | $30.10 | $27.08 | $29.75 | $14.62 | 1,113,200 |
| 2018-03-23 | $31.58 | $31.58 | $28.69 | $28.80 | $14.15 | 1,421,130 |
| 2018-03-22 | $32.25 | $32.53 | $31.78 | $31.81 | $15.63 | 850,300 |
| 2018-03-21 | $32.18 | $32.90 | $32.18 | $32.31 | $15.88 | 1,175,500 |
| 2018-03-20 | $32.06 | $33.18 | $31.98 | $32.49 | $15.97 | 1,586,100 |
| 2018-03-19 | $32.45 | $33.97 | $32.45 | $33.11 | $16.27 | 1,451,400 |
| 2018-03-16 | $31.73 | $32.50 | $31.50 | $32.39 | $15.92 | 1,102,000 |
| 2018-03-15 | $32.65 | $33.00 | $30.89 | $31.73 | $15.59 | 1,501,910 |
| 2018-03-14 | $32.20 | $32.95 | $32.20 | $32.32 | $15.88 | 1,560,400 |
| 2018-03-13 | $33.68 | $34.59 | $32.77 | $32.90 | $16.17 | 2,514,760 |
| 2018-03-12 | $33.60 | $34.08 | $32.60 | $33.64 | $16.53 | 2,716,480 |
| 2018-03-09 | $33.27 | $35.22 | $33.02 | $34.28 | $16.85 | 4,446,640 |
| 2018-03-08 | $30.00 | $35.00 | $30.00 | $34.05 | $16.73 | 4,301,470 |
| 2018-03-07 | $32.45 | $32.95 | $32.00 | $32.18 | $15.82 | 1,756,400 |
| 2018-03-06 | $31.32 | $33.10 | $31.07 | $32.80 | $16.12 | 2,448,120 |
| 2018-03-05 | $30.75 | $31.70 | $30.75 | $31.60 | $15.53 | 1,451,520 |
| 2018-03-02 | $30.80 | $31.49 | $30.75 | $30.97 | $15.22 | 1,024,190 |
| 2018-03-01 | $30.40 | $31.45 | $30.20 | $31.39 | $15.43 | 1,262,080 |
| 2018-02-28 | $31.00 | $32.16 | $30.05 | $31.02 | $15.24 | 1,751,400 |
| 2018-02-27 | $31.20 | $32.59 | $31.06 | $31.80 | $15.63 | 2,739,430 |
| 2018-02-26 | $30.81 | $32.12 | $30.03 | $32.05 | $15.75 | 2,900,900 |
| 2018-02-23 | $31.11 | $32.78 | $30.60 | $30.78 | $15.13 | 3,561,200 |
| 2018-02-22 | $28.50 | $30.15 | $27.63 | $30.15 | $14.82 | 2,179,450 |
| 2018-02-21 | $27.41 | $27.41 | $27.41 | $27.41 | $13.47 | 0 |
| 2018-02-20 | $27.41 | $27.41 | $27.41 | $27.41 | $13.47 | 0 |
| 2018-02-19 | $27.41 | $27.41 | $27.41 | $27.41 | $13.47 | 0 |
| 2018-02-16 | $27.41 | $27.41 | $27.41 | $27.41 | $13.47 | 0 |
| 2018-02-15 | $27.41 | $27.41 | $27.41 | $27.41 | $13.47 | 0 |
| 2018-02-14 | $29.11 | $29.52 | $26.19 | $27.41 | $13.47 | 2,027,480 |
| 2018-02-13 | $26.45 | $29.10 | $26.45 | $29.10 | $14.30 | 1,858,750 |
| 2018-02-12 | $26.00 | $26.65 | $25.63 | $26.45 | $13.00 | 668,900 |
| 2018-02-09 | $26.62 | $26.99 | $25.12 | $25.60 | $12.58 | 772,300 |
| 2018-02-08 | $27.16 | $27.69 | $26.06 | $27.48 | $13.51 | 649,700 |
| 2018-02-07 | $28.42 | $28.60 | $25.08 | $27.28 | $13.41 | 1,344,500 |
| 2018-02-06 | $30.10 | $30.24 | $27.48 | $27.48 | $13.51 | 1,184,690 |
| 2018-02-05 | $30.48 | $31.29 | $30.01 | $30.53 | $15.00 | 457,890 |
| 2018-02-02 | $32.19 | $32.19 | $30.20 | $30.78 | $15.13 | 748,490 |
| 2018-02-01 | $33.11 | $33.38 | $31.11 | $31.30 | $15.38 | 905,220 |
| 2018-01-31 | $34.81 | $34.81 | $32.47 | $33.01 | $16.22 | 1,208,800 |
| 2018-01-30 | $35.37 | $35.45 | $34.40 | $34.82 | $17.11 | 1,171,080 |
| 2018-01-29 | $37.56 | $37.62 | $35.00 | $35.46 | $17.43 | 2,132,850 |
| 2018-01-26 | $38.00 | $38.48 | $37.53 | $37.71 | $18.53 | 735,260 |
| 2018-01-25 | $37.68 | $38.68 | $37.66 | $37.84 | $18.60 | 1,305,730 |
| 2018-01-24 | $38.17 | $38.60 | $37.65 | $38.15 | $18.75 | 1,247,600 |
| 2018-01-23 | $37.65 | $38.00 | $37.38 | $37.85 | $18.60 | 960,790 |
| 2018-01-22 | $38.46 | $38.67 | $37.76 | $37.93 | $18.64 | 1,331,430 |
| 2018-01-19 | $37.30 | $38.23 | $36.91 | $38.18 | $18.76 | 1,361,600 |
| 2018-01-18 | $38.00 | $38.18 | $37.32 | $37.47 | $18.41 | 1,151,400 |
| 2018-01-17 | $37.86 | $38.66 | $37.30 | $38.35 | $18.85 | 1,616,390 |
| 2018-01-16 | $37.07 | $38.15 | $37.05 | $37.60 | $18.48 | 939,800 |
| 2018-01-15 | $38.70 | $38.70 | $37.45 | $37.50 | $18.43 | 1,339,870 |
| 2018-01-12 | $38.51 | $39.50 | $38.08 | $38.91 | $19.12 | 1,636,500 |
| 2018-01-11 | $38.29 | $38.61 | $37.65 | $38.51 | $18.93 | 1,629,760 |
| 2018-01-10 | $39.70 | $40.80 | $38.88 | $39.09 | $19.21 | 1,965,390 |
| 2018-01-09 | $38.67 | $39.98 | $38.67 | $39.71 | $19.52 | 1,449,180 |
| 2018-01-08 | $39.60 | $39.60 | $38.55 | $38.91 | $19.12 | 1,300,460 |
| 2018-01-05 | $39.01 | $39.47 | $38.50 | $39.09 | $19.21 | 1,996,010 |
| 2018-01-04 | $40.21 | $40.99 | $39.56 | $39.63 | $19.48 | 3,956,650 |
| 2018-01-03 | $39.34 | $42.25 | $39.01 | $41.35 | $20.32 | 5,585,400 |
| 2018-01-02 | $38.37 | $38.93 | $38.30 | $38.63 | $18.98 | 1,387,100 |
| 2018-01-01 | $38.44 | $38.44 | $38.44 | $38.44 | $18.89 | 0 |
| 2017-12-29 | $38.90 | $39.65 | $38.28 | $38.44 | $18.89 | 2,148,190 |
| 2017-12-28 | $39.70 | $39.90 | $38.88 | $39.40 | $19.36 | 3,709,070 |
| 2017-12-27 | $36.75 | $40.70 | $36.65 | $40.70 | $20.00 | 5,868,660 |
| 2017-12-26 | $35.60 | $37.09 | $35.59 | $37.00 | $18.18 | 1,678,640 |
| 2017-12-25 | $36.40 | $36.45 | $35.80 | $35.83 | $17.61 | 701,630 |
| 2017-12-22 | $36.02 | $36.60 | $36.00 | $36.38 | $17.88 | 899,160 |
| 2017-12-21 | $35.72 | $36.75 | $35.70 | $36.27 | $17.83 | 1,117,030 |
| 2017-12-20 | $36.45 | $37.00 | $35.63 | $35.70 | $17.54 | 906,300 |
| 2017-12-19 | $36.30 | $36.82 | $36.00 | $36.46 | $17.92 | 626,330 |
| 2017-12-18 | $36.72 | $37.00 | $36.00 | $36.02 | $17.70 | 1,044,730 |
| 2017-12-15 | $36.99 | $37.65 | $36.21 | $37.24 | $18.30 | 2,024,320 |
| 2017-12-14 | $35.91 | $36.62 | $35.91 | $36.47 | $17.92 | 1,112,190 |
| 2017-12-13 | $35.58 | $36.80 | $35.49 | $36.21 | $17.80 | 1,108,560 |
| 2017-12-12 | $36.50 | $36.60 | $35.46 | $35.49 | $17.44 | 767,700 |
| 2017-12-11 | $36.40 | $36.91 | $36.05 | $36.57 | $17.97 | 912,230 |
| 2017-12-08 | $35.56 | $36.98 | $35.56 | $36.27 | $17.83 | 1,105,300 |
| 2017-12-07 | $35.84 | $36.30 | $35.00 | $35.55 | $17.47 | 624,010 |
| 2017-12-06 | $35.00 | $36.46 | $35.00 | $35.83 | $17.61 | 927,500 |
| 2017-12-05 | $36.80 | $37.19 | $35.00 | $35.33 | $17.36 | 1,536,200 |
| 2017-12-04 | $38.23 | $38.23 | $36.50 | $36.72 | $18.05 | 1,391,620 |
| 2017-12-01 | $38.85 | $39.09 | $38.22 | $38.36 | $18.85 | 1,184,620 |
| 2017-11-30 | $39.59 | $39.59 | $38.58 | $38.69 | $19.01 | 1,468,670 |
| 2017-11-29 | $38.88 | $41.60 | $38.88 | $39.60 | $19.46 | 2,865,880 |
| 2017-11-28 | $37.76 | $38.69 | $37.76 | $38.43 | $18.89 | 1,122,560 |
| 2017-11-27 | $37.70 | $39.59 | $37.70 | $38.44 | $18.89 | 2,177,150 |
| 2017-11-24 | $37.29 | $38.29 | $37.29 | $38.02 | $18.69 | 1,292,380 |
| 2017-11-23 | $37.18 | $38.75 | $36.44 | $37.29 | $18.33 | 1,868,490 |
| 2017-11-22 | $37.86 | $38.17 | $37.02 | $37.18 | $18.27 | 1,165,200 |
| 2017-11-21 | $38.21 | $38.40 | $37.10 | $37.70 | $18.53 | 931,790 |
| 2017-11-20 | $37.95 | $38.55 | $36.36 | $38.21 | $18.78 | 1,127,410 |
| 2017-11-17 | $40.36 | $40.68 | $37.35 | $37.98 | $18.67 | 2,184,890 |
| 2017-11-16 | $41.70 | $42.45 | $40.00 | $40.06 | $19.69 | 1,963,100 |
| 2017-11-15 | $42.91 | $43.21 | $41.80 | $42.12 | $20.70 | 1,638,730 |
| 2017-11-14 | $42.79 | $44.44 | $42.52 | $43.21 | $21.24 | 2,589,410 |
| 2017-11-13 | $42.68 | $43.12 | $42.25 | $42.72 | $20.99 | 1,163,800 |
| 2017-11-10 | $43.20 | $43.30 | $42.32 | $42.47 | $20.87 | 1,547,800 |
| 2017-11-09 | $42.58 | $43.14 | $42.48 | $42.95 | $21.11 | 1,611,130 |
| 2017-11-08 | $42.79 | $43.26 | $42.32 | $42.74 | $21.00 | 1,907,600 |
| 2017-11-07 | $42.39 | $42.89 | $41.86 | $42.64 | $20.96 | 1,731,440 |
| 2017-11-06 | $42.11 | $42.80 | $41.74 | $42.40 | $20.84 | 1,604,880 |
| 2017-11-03 | $42.18 | $42.55 | $41.50 | $41.68 | $20.48 | 1,523,770 |
| 2017-11-02 | $42.01 | $43.17 | $41.51 | $42.36 | $20.82 | 2,056,410 |
| 2017-11-01 | $42.28 | $42.49 | $41.00 | $42.24 | $20.76 | 1,595,830 |
| 2017-10-31 | $42.32 | $42.73 | $41.71 | $42.21 | $20.74 | 1,695,030 |
| 2017-10-30 | $44.50 | $44.79 | $40.90 | $42.00 | $20.64 | 3,490,220 |
| 2017-10-27 | $46.25 | $46.35 | $45.00 | $45.02 | $22.13 | 2,271,300 |
| 2017-10-26 | $45.70 | $46.38 | $44.81 | $46.32 | $22.76 | 3,054,410 |
| 2017-10-25 | $45.88 | $47.30 | $45.50 | $45.99 | $22.60 | 2,979,740 |
| 2017-10-24 | $46.25 | $46.39 | $44.80 | $45.70 | $22.46 | 3,002,110 |
| 2017-10-23 | $45.02 | $47.66 | $44.35 | $46.76 | $22.98 | 4,441,790 |
| 2017-10-20 | $46.26 | $46.26 | $44.50 | $45.02 | $22.13 | 2,428,660 |
| 2017-10-19 | $44.80 | $46.30 | $44.08 | $45.59 | $22.41 | 3,868,940 |
| 2017-10-18 | $45.80 | $48.80 | $45.40 | $46.84 | $23.02 | 5,983,020 |
| 2017-10-17 | $46.10 | $46.95 | $45.23 | $46.17 | $22.69 | 5,731,750 |
| 2017-10-16 | $49.98 | $51.80 | $47.90 | $48.62 | $23.89 | 11,630,320 |
| 2017-10-13 | $42.80 | $47.34 | $42.80 | $47.34 | $23.27 | 4,553,400 |
| 2017-10-12 | $42.81 | $43.79 | $42.65 | $43.04 | $21.15 | 1,219,160 |
| 2017-10-11 | $44.25 | $44.92 | $43.10 | $43.14 | $21.20 | 1,714,400 |
| 2017-10-10 | $44.25 | $44.79 | $44.00 | $44.38 | $21.81 | 1,770,230 |
| 2017-10-09 | $44.00 | $44.58 | $43.44 | $43.95 | $21.60 | 1,505,830 |
| 2017-10-06 | $43.71 | $43.71 | $43.71 | $43.71 | $21.48 | 0 |
| 2017-10-05 | $43.71 | $43.71 | $43.71 | $43.71 | $21.48 | 0 |
| 2017-10-04 | $43.71 | $43.71 | $43.71 | $43.71 | $21.48 | 0 |
| 2017-10-03 | $43.71 | $43.71 | $43.71 | $43.71 | $21.48 | 0 |
| 2017-10-02 | $43.71 | $43.71 | $43.71 | $43.71 | $21.48 | 0 |
| 2017-09-29 | $43.29 | $43.80 | $42.98 | $43.71 | $21.48 | 1,840,290 |
| 2017-09-28 | $42.78 | $43.84 | $42.61 | $42.77 | $21.02 | 1,679,980 |
| 2017-09-27 | $42.51 | $42.89 | $42.09 | $42.52 | $20.90 | 1,053,160 |
| 2017-09-26 | $43.20 | $43.43 | $41.50 | $42.34 | $20.81 | 2,039,030 |
| 2017-09-25 | $43.28 | $44.17 | $42.97 | $43.04 | $21.15 | 1,723,610 |
| 2017-09-22 | $44.52 | $44.52 | $42.80 | $43.12 | $21.19 | 3,131,900 |
| 2017-09-21 | $48.11 | $48.20 | $44.50 | $44.55 | $21.89 | 4,857,030 |
| 2017-09-20 | $47.00 | $48.30 | $46.70 | $48.21 | $23.69 | 3,987,920 |
| 2017-09-19 | $47.40 | $47.75 | $46.31 | $47.32 | $23.26 | 2,823,340 |
| 2017-09-18 | $47.80 | $48.26 | $46.25 | $46.99 | $23.09 | 2,435,480 |
| 2017-09-15 | $47.84 | $48.78 | $47.02 | $47.73 | $23.46 | 3,264,680 |
| 2017-09-14 | $49.01 | $49.03 | $47.38 | $47.76 | $23.47 | 4,754,530 |
| 2017-09-13 | $46.70 | $49.36 | $46.13 | $49.16 | $24.16 | 7,115,090 |
| 2017-09-12 | $46.58 | $47.98 | $46.24 | $46.94 | $23.07 | 5,159,240 |
| 2017-09-11 | $45.65 | $46.57 | $45.25 | $46.15 | $22.68 | 2,196,820 |
| 2017-09-08 | $46.29 | $46.80 | $45.60 | $45.86 | $22.54 | 3,541,060 |
| 2017-09-07 | $45.88 | $48.48 | $45.40 | $47.09 | $23.14 | 7,027,320 |
| 2017-09-06 | $46.08 | $46.46 | $45.01 | $45.45 | $22.34 | 2,563,850 |
| 2017-09-05 | $47.11 | $47.11 | $45.79 | $46.03 | $22.62 | 3,870,060 |
| 2017-09-04 | $47.01 | $48.68 | $45.88 | $47.46 | $23.32 | 5,196,450 |
| 2017-09-01 | $46.26 | $50.00 | $46.15 | $47.42 | $23.30 | 6,793,150 |
| 2017-08-31 | $45.73 | $47.18 | $45.45 | $46.61 | $22.91 | 4,899,140 |
| 2017-08-30 | $45.34 | $47.89 | $44.82 | $46.35 | $22.78 | 7,090,940 |
| 2017-08-29 | $45.90 | $46.48 | $45.19 | $45.63 | $22.43 | 5,866,040 |
| 2017-08-28 | $42.86 | $45.90 | $42.72 | $45.80 | $22.51 | 5,504,860 |
| 2017-08-25 | $42.25 | $43.90 | $42.25 | $43.59 | $21.42 | 3,213,310 |
| 2017-08-24 | $42.86 | $44.50 | $42.86 | $43.27 | $21.27 | 3,205,760 |
| 2017-08-23 | $43.13 | $44.41 | $42.69 | $43.11 | $21.19 | 2,911,040 |
| 2017-08-22 | $44.56 | $44.95 | $43.40 | $43.81 | $21.53 | 3,675,810 |
| 2017-08-21 | $44.39 | $45.18 | $43.57 | $45.08 | $22.15 | 4,484,770 |
| 2017-08-18 | $45.20 | $48.50 | $45.03 | $45.65 | $22.43 | 7,462,550 |
| 2017-08-17 | $43.62 | $44.96 | $43.33 | $44.76 | $22.00 | 4,250,760 |
| 2017-08-16 | $43.50 | $44.99 | $43.20 | $44.15 | $21.70 | 3,938,050 |
| 2017-08-15 | $45.50 | $45.50 | $43.53 | $43.89 | $21.57 | 4,565,220 |
| 2017-08-14 | $42.46 | $44.96 | $42.00 | $44.72 | $21.98 | 5,858,120 |
| 2017-08-11 | $41.40 | $43.39 | $40.50 | $41.77 | $20.53 | 4,960,230 |
| 2017-08-10 | $42.62 | $42.98 | $40.57 | $40.99 | $20.14 | 4,182,970 |
| 2017-08-09 | $42.40 | $44.99 | $42.12 | $42.77 | $21.02 | 4,410,090 |
| 2017-08-08 | $44.58 | $46.32 | $43.27 | $43.62 | $21.44 | 4,846,660 |
| 2017-08-07 | $41.52 | $46.18 | $41.52 | $44.57 | $21.90 | 6,759,250 |
| 2017-08-04 | $44.29 | $46.49 | $42.33 | $42.86 | $21.06 | 8,664,070 |
| 2017-08-03 | $39.33 | $43.24 | $39.18 | $43.24 | $21.25 | 3,703,450 |
| 2017-08-02 | $38.52 | $39.89 | $37.50 | $39.31 | $19.32 | 4,744,860 |
| 2017-08-01 | $37.30 | $38.97 | $37.00 | $38.53 | $18.94 | 3,565,020 |
| 2017-07-31 | $37.83 | $38.09 | $37.01 | $37.20 | $18.28 | 1,703,670 |
| 2017-07-28 | $38.73 | $38.73 | $37.80 | $37.83 | $18.59 | 1,967,790 |
| 2017-07-27 | $38.04 | $38.98 | $37.80 | $38.82 | $19.08 | 2,527,470 |
| 2017-07-26 | $38.98 | $39.11 | $37.82 | $38.11 | $18.73 | 1,980,760 |
| 2017-07-25 | $39.60 | $39.63 | $38.55 | $39.11 | $19.22 | 2,635,290 |
| 2017-07-24 | $38.10 | $40.50 | $37.45 | $40.07 | $19.69 | 4,423,400 |
| 2017-07-21 | $38.67 | $39.67 | $37.24 | $38.55 | $18.95 | 2,845,430 |
| 2017-07-20 | $38.50 | $38.96 | $38.10 | $38.67 | $19.00 | 1,946,700 |
| 2017-07-19 | $39.18 | $39.58 | $37.80 | $38.68 | $19.01 | 2,141,660 |
| 2017-07-18 | $37.01 | $39.50 | $36.36 | $38.84 | $19.09 | 2,555,450 |
| 2017-07-17 | $42.03 | $42.05 | $38.44 | $38.44 | $18.89 | 3,146,480 |
| 2017-07-14 | $43.72 | $44.29 | $42.40 | $42.71 | $20.99 | 2,033,280 |
| 2017-07-13 | $44.90 | $45.20 | $43.37 | $43.78 | $21.52 | 2,390,550 |
| 2017-07-12 | $45.51 | $45.99 | $42.01 | $45.73 | $22.47 | 4,506,160 |
| 2017-07-11 | $47.75 | $48.48 | $45.33 | $45.50 | $22.36 | 2,851,210 |
| 2017-07-10 | $48.28 | $48.68 | $47.70 | $47.91 | $23.55 | 2,678,600 |
| 2017-07-07 | $48.01 | $50.18 | $47.88 | $49.12 | $24.14 | 3,835,750 |
| 2017-07-06 | $48.79 | $48.98 | $48.00 | $48.20 | $23.69 | 2,026,530 |
| 2017-07-05 | $48.35 | $48.88 | $47.82 | $48.80 | $23.98 | 2,676,220 |
| 2017-07-04 | $48.35 | $48.88 | $48.06 | $48.44 | $23.81 | 2,112,830 |
| 2017-07-03 | $47.55 | $48.68 | $47.53 | $48.09 | $23.63 | 1,841,440 |
| 2017-06-30 | $48.76 | $48.76 | $47.50 | $47.79 | $23.49 | 2,739,630 |
| 2017-06-29 | $49.10 | $49.80 | $48.51 | $48.78 | $23.97 | 2,724,800 |
| 2017-06-28 | $50.01 | $50.27 | $48.65 | $48.98 | $24.07 | 3,855,230 |
| 2017-06-27 | $50.36 | $52.50 | $50.36 | $50.88 | $25.01 | 4,663,860 |
| 2017-06-26 | $49.20 | $52.56 | $48.50 | $50.35 | $24.74 | 4,508,960 |
| 2017-06-23 | $50.00 | $50.49 | $47.21 | $50.29 | $24.72 | 7,010,650 |
| 2017-06-22 | $53.98 | $57.16 | $52.25 | $52.40 | $25.75 | 8,088,790 |
| 2017-06-21 | $52.16 | $52.60 | $51.22 | $52.16 | $25.63 | 3,145,540 |
| 2017-06-20 | $52.00 | $53.68 | $51.90 | $52.62 | $25.86 | 4,850,380 |
| 2017-06-19 | $52.80 | $53.18 | $50.96 | $51.96 | $25.54 | 4,559,280 |
| 2017-06-16 | $52.01 | $54.55 | $51.01 | $53.46 | $26.27 | 7,257,010 |
| 2017-06-15 | $51.00 | $53.55 | $50.78 | $52.14 | $25.62 | 6,051,150 |
| 2017-06-14 | $51.70 | $51.70 | $50.51 | $50.74 | $24.94 | 3,077,570 |
| 2017-06-13 | $50.21 | $51.90 | $50.16 | $51.85 | $25.48 | 4,000,720 |
| 2017-06-12 | $51.12 | $51.69 | $49.87 | $50.21 | $24.68 | 3,809,910 |
| 2017-06-09 | $51.70 | $52.30 | $49.89 | $51.98 | $25.55 | 4,796,870 |
| 2017-06-08 | $54.00 | $54.00 | $52.01 | $52.33 | $25.72 | 5,456,890 |
| 2017-06-07 | $51.56 | $54.71 | $51.09 | $54.07 | $26.57 | 6,469,680 |
| 2017-06-06 | $53.40 | $54.42 | $49.88 | $51.55 | $25.33 | 6,286,840 |
| 2017-06-05 | $54.77 | $56.00 | $53.70 | $53.84 | $26.46 | 4,848,590 |
| 2017-06-02 | $52.10 | $55.35 | $52.10 | $54.22 | $26.65 | 4,876,980 |
| 2017-06-01 | $56.00 | $56.80 | $53.01 | $53.18 | $26.14 | 7,242,630 |
| 2017-05-31 | $60.50 | $61.00 | $58.00 | $58.37 | $28.69 | 8,457,050 |
| 2017-05-30 | $58.20 | $58.20 | $58.20 | $58.20 | $28.60 | 0 |
| 2017-05-29 | $58.20 | $58.20 | $58.20 | $58.20 | $28.60 | 0 |
| 2017-05-26 | $56.60 | $61.20 | $56.60 | $58.20 | $28.60 | 9,845,670 |
| 2017-05-25 | $56.61 | $57.78 | $52.68 | $56.07 | $27.56 | 8,624,770 |
| 2017-05-24 | $53.15 | $59.20 | $52.52 | $57.11 | $28.07 | 8,109,580 |
| 2017-05-23 | $59.30 | $59.44 | $55.92 | $55.92 | $27.48 | 8,707,010 |
| 2017-05-22 | $60.00 | $66.99 | $59.18 | $62.18 | $30.54 | 11,905,730 |
| 2017-05-19 | $60.99 | $61.88 | $58.50 | $61.09 | $30.00 | 8,114,460 |
| 2017-05-18 | $60.01 | $66.49 | $59.99 | $62.69 | $30.79 | 11,500,320 |
| 2017-05-17 | $63.13 | $65.34 | $61.65 | $61.77 | $30.34 | 9,123,450 |
| 2017-05-16 | $62.07 | $66.30 | $61.50 | $65.79 | $32.31 | 11,899,740 |
| 2017-05-15 | $64.90 | $66.60 | $62.03 | $64.75 | $31.80 | 15,382,010 |
| 2017-05-12 | $61.66 | $66.35 | $61.42 | $64.56 | $31.71 | 16,348,030 |
| 2017-05-11 | $52.53 | $60.32 | $51.90 | $60.32 | $29.62 | 12,875,630 |
| 2017-05-10 | $56.00 | $57.77 | $53.86 | $54.84 | $26.93 | 11,096,110 |
| 2017-05-09 | $50.50 | $55.68 | $50.14 | $55.68 | $27.34 | 10,751,490 |
| 2017-05-08 | $54.37 | $54.90 | $50.10 | $50.62 | $24.86 | 4,801,480 |
| 2017-05-05 | $56.99 | $57.88 | $53.30 | $53.37 | $26.21 | 7,742,150 |
| 2017-05-04 | $56.07 | $61.80 | $56.07 | $57.96 | $28.46 | 9,444,030 |
| 2017-05-03 | $60.03 | $61.00 | $56.88 | $57.85 | $28.41 | 9,279,920 |
| 2017-05-02 | $60.30 | $63.26 | $57.90 | $61.90 | $30.40 | 10,753,010 |
| 2017-05-01 | $60.59 | $60.59 | $60.59 | $60.59 | $29.76 | 0 |
| 2017-04-28 | $58.10 | $61.46 | $58.00 | $60.59 | $29.76 | 9,659,390 |
| 2017-04-27 | $60.90 | $65.20 | $57.90 | $59.15 | $29.05 | 15,475,710 |
| 2017-04-26 | $52.80 | $60.70 | $52.15 | $60.70 | $29.81 | 13,937,950 |
| 2017-04-25 | $52.88 | $56.98 | $51.04 | $55.18 | $27.10 | 14,037,600 |
| 2017-04-24 | $46.52 | $51.80 | $46.52 | $51.80 | $25.44 | 11,582,620 |
| 2017-04-21 | $49.51 | $51.50 | $46.93 | $47.09 | $23.13 | 8,811,460 |
| 2017-04-20 | $55.05 | $55.63 | $50.64 | $52.14 | $25.61 | 11,456,960 |
| 2017-04-19 | $49.51 | $53.59 | $49.51 | $53.59 | $26.32 | 10,736,240 |
| 2017-04-18 | $48.06 | $53.62 | $48.06 | $48.72 | $23.93 | 10,735,590 |
| 2017-04-17 | $53.40 | $53.40 | $53.40 | $53.40 | $26.22 | 989,800 |
| 2017-04-14 | $63.20 | $66.60 | $58.60 | $59.33 | $29.14 | 10,112,170 |
| 2017-04-13 | $59.85 | $67.29 | $59.85 | $61.42 | $30.16 | 13,867,320 |
| 2017-04-12 | $72.50 | $72.50 | $65.69 | $65.69 | $32.26 | 12,793,760 |
| 2017-04-11 | $72.99 | $72.99 | $70.03 | $72.99 | $35.85 | 4,783,080 |
| 2017-04-10 | $66.35 | $66.35 | $66.35 | $66.35 | $32.58 | 190,520 |
| 2017-04-07 | $60.32 | $60.32 | $60.32 | $60.32 | $29.62 | 780,860 |
| 2017-04-06 | $54.84 | $54.84 | $54.84 | $54.84 | $26.93 | 412,970 |
| 2017-04-05 | $49.85 | $49.85 | $46.06 | $49.85 | $24.48 | 10,348,340 |
| 2017-04-04 | $45.32 | $45.32 | $45.32 | $45.32 | $22.26 | 0 |
| 2017-04-03 | $45.32 | $45.32 | $45.32 | $45.32 | $22.26 | 0 |
| 2017-03-31 | $45.00 | $48.98 | $44.50 | $45.32 | $22.26 | 15,267,820 |
| 2017-03-30 | $44.64 | $44.64 | $44.64 | $44.64 | $21.92 | 894,830 |
| 2017-03-29 | $40.58 | $40.58 | $40.58 | $40.58 | $19.93 | 103,450 |
| 2017-03-28 | $36.89 | $36.89 | $36.89 | $36.89 | $18.12 | 30,360 |
| 2017-03-27 | $33.54 | $33.54 | $33.54 | $33.54 | $16.47 | 29,300 |
| 2017-03-24 | $30.49 | $30.49 | $30.49 | $30.49 | $14.97 | 34,060 |
| 2017-03-23 | $27.72 | $27.72 | $27.72 | $27.72 | $13.61 | 13,160 |
| 2017-03-22 | $25.20 | $25.20 | $25.20 | $25.20 | $12.38 | 8,800 |
| 2017-03-21 | $22.91 | $22.91 | $22.91 | $22.91 | $11.25 | 5,730 |
| 2017-03-20 | $20.83 | $20.83 | $20.83 | $20.83 | $10.23 | 16,190 |
| 2017-03-17 | $18.94 | $18.94 | $18.94 | $18.94 | $9.30 | 4,730 |
| 2017-03-16 | $17.22 | $17.22 | $17.22 | $17.22 | $8.46 | 3,900 |
| 2017-03-15 | $15.65 | $15.65 | $15.65 | $15.65 | $7.69 | 4,100 |
| 2017-03-14 | $14.23 | $14.23 | $14.23 | $14.23 | $6.99 | 13,060 |
CSD Water Service Company Ltd (603903) News Headlines
Recent CSD Water Service Company Ltd (603903) News
Similar Companies to CSD Water Service Company Ltd (603903) 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 | -- | -- | -- |