Guangdong Transtek Medical Electronics Company Ltd (300562) Exchange: SHE
Data as of July 17, 2025
$14.43 ($0.08) 0.56%
Guangdong Transtek Medical Electronics Company Ltd - Daily Information
Click for more stock information on Guangdong Transtek Medical Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.41 |
| Previous Close | $14.43 |
| High | $14.60 |
| Low | $14.28 |
| Adjusted Open | $14.41 |
| Previous Adjusted Close | $14.43 |
| Adjusted High | $14.60 |
| Adjusted Low | $14.28 |
About Guangdong Transtek Medical Electronics Company Ltd (300562)
Invest in Guangdong Transtek Medical Electronics Company Ltd (300562)
Historical Stock Data for Guangdong Transtek Medical Electronics Company Ltd (300562)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $14.41 | $14.60 | $14.28 | $14.43 | $14.43 | 6,162,200 |
| 2025-06-26 | $14.47 | $14.50 | $14.26 | $14.35 | $14.35 | 5,322,900 |
| 2025-06-25 | $14.40 | $14.55 | $14.23 | $14.52 | $14.52 | 6,823,100 |
| 2025-06-24 | $14.14 | $14.42 | $14.04 | $14.40 | $14.40 | 7,108,700 |
| 2025-06-23 | $13.91 | $14.15 | $13.90 | $14.10 | $14.10 | 7,098,300 |
| 2025-06-20 | $13.77 | $13.90 | $13.66 | $13.71 | $13.71 | 3,799,200 |
| 2025-06-19 | $14.12 | $14.24 | $13.74 | $13.78 | $13.78 | 6,435,600 |
| 2025-06-18 | $14.30 | $14.51 | $14.13 | $14.19 | $14.19 | 6,791,500 |
| 2025-06-17 | $14.33 | $14.98 | $14.33 | $14.42 | $14.42 | 11,719,310 |
| 2025-06-13 | $14.68 | $14.84 | $14.21 | $14.24 | $14.24 | 9,047,010 |
| 2025-06-12 | $14.74 | $14.94 | $14.65 | $14.87 | $14.87 | 6,558,910 |
| 2025-06-11 | $14.77 | $15.09 | $14.69 | $14.75 | $14.75 | 7,419,500 |
| 2025-06-10 | $14.93 | $15.15 | $14.51 | $14.73 | $14.73 | 10,269,560 |
| 2025-06-09 | $14.71 | $15.04 | $14.68 | $14.91 | $14.91 | 8,007,220 |
| 2025-06-06 | $14.82 | $14.95 | $14.57 | $14.69 | $14.69 | 7,568,560 |
| 2025-06-05 | $15.08 | $15.19 | $14.73 | $14.83 | $14.83 | 11,754,900 |
| 2025-06-04 | $14.33 | $15.18 | $14.25 | $15.14 | $15.14 | 21,068,210 |
| 2025-06-03 | $13.85 | $14.32 | $13.81 | $14.21 | $14.21 | 6,395,460 |
| 2025-05-30 | $14.14 | $14.27 | $13.92 | $13.96 | $13.96 | 6,579,500 |
| 2025-05-29 | $13.60 | $14.17 | $13.60 | $14.13 | $14.13 | 7,021,400 |
| 2025-05-28 | $13.81 | $13.92 | $13.58 | $13.67 | $13.67 | 4,409,600 |
| 2025-05-27 | $13.99 | $13.99 | $13.70 | $13.80 | $13.80 | 4,233,300 |
| 2025-05-26 | $13.97 | $14.06 | $13.83 | $13.99 | $13.99 | 5,134,740 |
| 2025-05-23 | $14.11 | $14.42 | $13.96 | $13.98 | $13.98 | 7,977,300 |
| 2025-05-22 | $14.42 | $14.54 | $13.99 | $14.03 | $14.03 | 7,837,040 |
| 2025-05-21 | $14.58 | $14.65 | $14.32 | $14.35 | $14.35 | 6,270,400 |
| 2025-05-20 | $14.48 | $14.66 | $14.47 | $14.60 | $14.60 | 6,585,300 |
| 2025-05-19 | $14.49 | $14.72 | $14.23 | $14.59 | $14.59 | 7,273,400 |
| 2025-05-16 | $14.52 | $14.65 | $14.45 | $14.55 | $14.55 | 5,821,900 |
| 2025-05-15 | $14.88 | $15.01 | $14.56 | $14.57 | $14.57 | 8,669,100 |
| 2025-05-14 | $15.00 | $15.14 | $14.76 | $14.90 | $14.90 | 12,201,700 |
| 2025-05-13 | $15.40 | $15.52 | $14.85 | $15.00 | $15.00 | 17,769,600 |
| 2025-05-12 | $14.63 | $15.12 | $14.43 | $14.85 | $14.85 | 13,057,500 |
| 2025-05-09 | $14.77 | $14.83 | $14.38 | $14.46 | $14.46 | 10,215,000 |
| 2025-05-08 | $14.63 | $15.07 | $14.51 | $14.77 | $14.77 | 10,763,100 |
| 2025-05-07 | $14.76 | $15.13 | $14.50 | $14.66 | $14.66 | 13,863,100 |
| 2025-05-06 | $14.39 | $14.68 | $14.24 | $14.66 | $14.66 | 12,229,200 |
| 2025-04-30 | $14.19 | $14.50 | $14.11 | $14.39 | $14.39 | 11,995,800 |
| 2025-04-29 | $13.73 | $14.26 | $13.66 | $14.21 | $14.21 | 11,866,500 |
| 2025-04-28 | $13.93 | $14.17 | $13.61 | $13.88 | $13.88 | 11,945,000 |
| 2025-04-25 | $13.95 | $14.04 | $13.62 | $13.77 | $13.77 | 15,270,700 |
| 2025-04-24 | $13.47 | $13.84 | $13.38 | $13.66 | $13.66 | 14,638,700 |
| 2025-04-23 | $13.40 | $13.64 | $13.28 | $13.47 | $13.47 | 11,563,600 |
| 2025-04-22 | $13.36 | $13.50 | $13.19 | $13.28 | $13.28 | 14,326,070 |
| 2025-04-21 | $12.89 | $14.18 | $12.73 | $13.49 | $13.49 | 21,247,170 |
| 2025-04-18 | $12.85 | $13.10 | $12.65 | $12.90 | $12.90 | 6,886,390 |
| 2025-04-17 | $12.75 | $13.02 | $12.64 | $12.84 | $12.84 | 7,234,900 |
| 2025-04-16 | $13.16 | $13.16 | $12.51 | $12.78 | $12.78 | 9,472,800 |
| 2025-04-15 | $13.30 | $13.35 | $13.01 | $13.19 | $13.19 | 10,121,700 |
| 2025-04-14 | $13.29 | $13.43 | $13.15 | $13.29 | $13.29 | 13,792,900 |
| 2025-04-11 | $13.00 | $13.28 | $12.79 | $13.00 | $13.00 | 12,042,000 |
| 2025-04-10 | $13.35 | $13.48 | $12.93 | $12.93 | $12.93 | 15,779,900 |
| 2025-04-09 | $12.36 | $12.80 | $11.00 | $12.65 | $12.65 | 19,521,000 |
| 2025-04-08 | $12.66 | $13.19 | $12.06 | $12.65 | $12.65 | 20,050,320 |
| 2025-04-07 | $14.18 | $15.00 | $12.86 | $12.86 | $12.86 | 18,764,020 |
| 2025-04-03 | $16.30 | $16.86 | $15.99 | $16.07 | $16.07 | 15,168,010 |
| 2025-04-02 | $16.45 | $16.65 | $16.19 | $16.47 | $16.47 | 16,918,110 |
| 2025-04-01 | $15.75 | $16.88 | $15.75 | $16.45 | $16.45 | 28,265,810 |
| 2025-03-31 | $15.50 | $15.83 | $15.03 | $15.69 | $15.69 | 18,663,350 |
| 2025-03-28 | $15.31 | $16.25 | $15.31 | $15.93 | $15.93 | 24,017,300 |
| 2025-03-27 | $14.78 | $15.73 | $14.72 | $15.38 | $15.38 | 19,532,210 |
| 2025-03-26 | $14.79 | $14.97 | $14.63 | $14.78 | $14.78 | 4,986,310 |
| 2025-03-25 | $14.75 | $14.98 | $14.48 | $14.78 | $14.78 | 8,157,500 |
| 2025-03-24 | $15.57 | $15.66 | $14.43 | $14.78 | $14.78 | 11,542,550 |
| 2025-03-21 | $15.91 | $16.02 | $15.34 | $15.39 | $15.39 | 8,599,900 |
| 2025-03-20 | $16.01 | $16.14 | $15.88 | $15.95 | $15.95 | 7,738,400 |
| 2025-03-19 | $16.12 | $16.52 | $16.01 | $16.10 | $16.10 | 10,203,220 |
| 2025-03-18 | $16.38 | $16.56 | $16.00 | $16.30 | $16.30 | 14,878,750 |
| 2025-03-17 | $15.93 | $16.32 | $15.66 | $16.15 | $16.15 | 12,081,020 |
| 2025-03-14 | $15.50 | $15.92 | $15.32 | $15.90 | $15.90 | 11,108,950 |
| 2025-03-13 | $15.96 | $16.34 | $15.31 | $15.58 | $15.58 | 13,587,620 |
| 2025-03-12 | $15.90 | $16.33 | $15.61 | $15.97 | $15.97 | 14,566,520 |
| 2025-03-11 | $15.84 | $16.22 | $15.66 | $15.88 | $15.88 | 17,047,220 |
| 2025-03-10 | $17.52 | $17.78 | $16.08 | $16.21 | $16.21 | 29,160,900 |
| 2025-03-07 | $16.70 | $16.83 | $15.95 | $16.17 | $16.17 | 13,935,500 |
| 2025-03-06 | $16.27 | $17.10 | $16.17 | $16.89 | $16.89 | 18,639,270 |
| 2025-03-05 | $16.60 | $16.75 | $15.90 | $16.27 | $16.27 | 16,242,200 |
| 2025-03-04 | $16.35 | $17.08 | $16.32 | $16.64 | $16.64 | 15,143,820 |
| 2025-03-03 | $16.39 | $17.34 | $15.98 | $16.57 | $16.57 | 21,495,220 |
| 2025-02-28 | $16.65 | $18.00 | $16.35 | $16.39 | $16.39 | 30,684,870 |
| 2025-02-27 | $16.76 | $16.98 | $16.13 | $16.65 | $16.65 | 16,729,890 |
| 2025-02-26 | $17.01 | $17.15 | $16.62 | $16.82 | $16.82 | 18,525,620 |
| 2025-02-25 | $17.19 | $17.57 | $16.89 | $17.07 | $17.07 | 21,763,670 |
| 2025-02-24 | $17.44 | $17.86 | $16.90 | $17.53 | $17.53 | 24,410,220 |
| 2025-02-20 | $17.15 | $19.10 | $17.00 | $17.50 | $17.50 | 38,596,010 |
| 2025-02-19 | $16.60 | $17.80 | $16.32 | $17.20 | $17.20 | 37,137,600 |
| 2025-02-18 | $17.02 | $17.49 | $16.45 | $16.62 | $16.62 | 36,454,200 |
| 2025-02-17 | $16.60 | $17.99 | $16.05 | $17.39 | $17.39 | 51,541,990 |
| 2025-02-14 | $14.88 | $15.98 | $14.88 | $15.71 | $15.71 | 37,559,400 |
| 2025-02-13 | $15.05 | $15.17 | $14.52 | $14.81 | $14.81 | 19,314,220 |
| 2025-02-12 | $14.88 | $15.32 | $14.61 | $15.09 | $15.09 | 24,651,430 |
| 2025-02-11 | $14.89 | $15.54 | $14.81 | $15.03 | $15.03 | 28,055,160 |
| 2025-02-10 | $14.31 | $15.25 | $14.31 | $14.93 | $14.93 | 27,727,270 |
| 2025-02-07 | $13.80 | $14.39 | $13.69 | $14.14 | $14.14 | 23,636,150 |
| 2025-02-06 | $13.03 | $14.33 | $12.84 | $13.76 | $13.76 | 20,087,710 |
| 2025-02-05 | $12.71 | $13.09 | $12.67 | $13.03 | $13.03 | 9,426,280 |
| 2025-01-27 | $13.08 | $13.23 | $12.65 | $12.65 | $12.65 | 9,230,900 |
| 2025-01-24 | $12.66 | $13.05 | $12.57 | $13.01 | $13.01 | 10,995,700 |
| 2025-01-23 | $12.90 | $13.20 | $12.71 | $12.71 | $12.71 | 12,791,500 |
| 2025-01-22 | $12.88 | $13.09 | $12.61 | $12.71 | $12.71 | 12,689,000 |
| 2025-01-21 | $12.99 | $12.99 | $12.61 | $12.84 | $12.84 | 9,671,730 |
| 2025-01-20 | $12.44 | $13.15 | $12.42 | $12.86 | $12.86 | 14,555,480 |
| 2025-01-17 | $12.50 | $12.54 | $12.24 | $12.40 | $12.40 | 8,382,790 |
| 2025-01-16 | $12.58 | $12.83 | $12.38 | $12.54 | $12.54 | 9,640,450 |
| 2025-01-15 | $12.61 | $12.75 | $12.47 | $12.50 | $12.50 | 10,095,860 |
| 2025-01-14 | $12.22 | $12.65 | $12.20 | $12.63 | $12.63 | 13,486,790 |
| 2025-01-13 | $11.97 | $12.22 | $11.53 | $12.12 | $12.12 | 10,014,400 |
| 2025-01-09 | $12.26 | $12.59 | $12.07 | $12.33 | $12.33 | 15,031,210 |
| 2025-01-08 | $12.80 | $13.08 | $11.89 | $12.38 | $12.38 | 27,036,240 |
| 2025-01-07 | $13.06 | $13.34 | $12.72 | $13.33 | $13.33 | 13,776,000 |
| 2025-01-06 | $13.02 | $13.60 | $12.55 | $13.13 | $13.13 | 15,379,500 |
| 2025-01-03 | $14.01 | $14.01 | $12.91 | $13.00 | $13.00 | 16,888,100 |
| 2025-01-02 | $14.71 | $14.80 | $13.60 | $13.80 | $13.80 | 24,933,260 |
| 2024-12-31 | $15.61 | $16.15 | $14.85 | $14.88 | $14.88 | 18,740,030 |
| 2024-12-30 | $15.82 | $16.18 | $15.55 | $15.71 | $15.71 | 16,927,280 |
| 2024-12-27 | $15.42 | $16.38 | $15.27 | $16.04 | $16.04 | 26,601,600 |
| 2024-12-26 | $15.01 | $15.78 | $14.86 | $15.61 | $15.61 | 22,021,080 |
| 2024-12-25 | $15.38 | $15.80 | $14.69 | $15.44 | $15.44 | 23,580,150 |
| 2024-12-24 | $15.77 | $15.80 | $14.74 | $15.21 | $15.21 | 26,509,360 |
| 2024-12-23 | $16.81 | $17.19 | $15.35 | $15.44 | $15.44 | 34,693,870 |
| 2024-12-20 | $16.10 | $18.30 | $15.95 | $16.79 | $16.79 | 43,685,380 |
| 2024-12-19 | $16.61 | $17.20 | $16.01 | $16.18 | $16.18 | 38,886,240 |
| 2024-12-18 | $16.14 | $18.38 | $15.40 | $17.48 | $17.48 | 55,837,280 |
| 2024-12-17 | $16.90 | $17.89 | $15.70 | $16.30 | $16.30 | 56,920,840 |
| 2024-12-16 | $14.43 | $17.32 | $14.43 | $17.32 | $17.32 | 63,107,010 |
| 2024-12-13 | $14.83 | $14.88 | $14.43 | $14.43 | $14.43 | 11,944,400 |
| 2024-12-12 | $14.88 | $15.48 | $14.66 | $15.05 | $15.05 | 16,213,700 |
| 2024-12-11 | $14.35 | $15.05 | $14.28 | $14.87 | $14.87 | 17,164,260 |
| 2024-12-10 | $14.99 | $15.08 | $14.38 | $14.43 | $14.43 | 16,175,930 |
| 2024-12-09 | $14.95 | $15.18 | $14.38 | $14.52 | $14.52 | 17,447,820 |
| 2024-12-06 | $14.54 | $14.84 | $14.37 | $14.67 | $14.67 | 11,641,600 |
| 2024-12-05 | $14.22 | $14.77 | $14.19 | $14.59 | $14.59 | 10,821,890 |
| 2024-12-04 | $14.76 | $14.76 | $14.11 | $14.24 | $14.24 | 13,967,730 |
| 2024-12-03 | $15.20 | $15.35 | $14.64 | $14.78 | $14.78 | 18,791,060 |
| 2024-12-02 | $14.91 | $15.66 | $14.91 | $15.40 | $15.40 | 24,663,140 |
| 2024-11-29 | $14.70 | $15.03 | $14.50 | $14.69 | $14.69 | 18,272,110 |
| 2024-11-28 | $14.81 | $15.15 | $14.66 | $14.74 | $14.74 | 18,778,090 |
| 2024-11-27 | $14.47 | $14.94 | $14.01 | $14.92 | $14.92 | 27,935,690 |
| 2024-11-26 | $15.00 | $15.88 | $14.72 | $15.13 | $15.13 | 37,101,210 |
| 2024-11-25 | $14.78 | $16.40 | $14.60 | $14.98 | $14.98 | 31,372,000 |
| 2024-11-22 | $15.00 | $15.25 | $14.23 | $14.27 | $14.27 | 22,618,100 |
| 2024-11-21 | $14.77 | $15.42 | $14.57 | $15.04 | $15.04 | 29,170,090 |
| 2024-11-20 | $14.47 | $15.30 | $14.27 | $14.88 | $14.88 | 34,102,300 |
| 2024-11-19 | $12.99 | $14.86 | $12.81 | $14.47 | $14.47 | 28,808,040 |
| 2024-11-18 | $13.64 | $13.80 | $12.73 | $12.90 | $12.90 | 14,475,420 |
| 2024-11-15 | $13.92 | $14.19 | $13.61 | $13.64 | $13.64 | 14,600,700 |
| 2024-11-14 | $14.68 | $14.70 | $13.85 | $13.92 | $13.92 | 22,090,000 |
| 2024-11-13 | $14.16 | $15.35 | $14.16 | $15.00 | $15.00 | 31,816,950 |
| 2024-11-12 | $14.24 | $14.88 | $14.19 | $14.41 | $14.41 | 28,707,340 |
| 2024-11-11 | $13.56 | $14.22 | $13.55 | $14.20 | $14.20 | 18,669,670 |
| 2024-11-08 | $14.00 | $14.30 | $13.65 | $13.76 | $13.76 | 18,250,830 |
| 2024-11-07 | $13.29 | $13.94 | $13.09 | $13.92 | $13.92 | 20,316,790 |
| 2024-11-06 | $13.34 | $13.98 | $13.33 | $13.50 | $13.50 | 19,944,920 |
| 2024-11-05 | $13.06 | $13.37 | $12.92 | $13.33 | $13.33 | 16,094,360 |
| 2024-11-04 | $12.40 | $13.35 | $12.40 | $13.10 | $13.10 | 14,152,130 |
| 2024-11-01 | $13.09 | $13.17 | $12.47 | $12.48 | $12.48 | 15,430,810 |
| 2024-10-31 | $13.15 | $13.36 | $13.03 | $13.09 | $13.09 | 16,254,430 |
| 2024-10-30 | $13.40 | $13.55 | $12.93 | $13.20 | $13.20 | 18,598,330 |
| 2024-10-29 | $14.60 | $14.80 | $13.55 | $13.59 | $13.59 | 25,198,230 |
| 2024-10-28 | $13.60 | $14.20 | $13.39 | $14.20 | $14.20 | 22,537,360 |
| 2024-10-25 | $13.31 | $13.65 | $13.21 | $13.58 | $13.58 | 15,933,840 |
| 2024-10-24 | $13.27 | $13.52 | $13.21 | $13.30 | $13.30 | 11,065,150 |
| 2024-10-23 | $13.68 | $13.77 | $13.30 | $13.49 | $13.49 | 20,465,400 |
| 2024-10-22 | $14.11 | $14.11 | $13.50 | $13.75 | $13.75 | 25,892,190 |
| 2024-10-21 | $13.17 | $14.17 | $13.03 | $14.12 | $14.12 | 32,197,790 |
| 2024-10-18 | $12.57 | $13.34 | $12.57 | $13.04 | $13.04 | 22,853,200 |
| 2024-10-17 | $12.67 | $13.02 | $12.60 | $12.66 | $12.66 | 16,768,840 |
| 2024-10-16 | $12.15 | $12.81 | $12.15 | $12.60 | $12.60 | 15,610,440 |
| 2024-10-15 | $12.64 | $13.16 | $12.50 | $12.53 | $12.53 | 21,709,800 |
| 2024-10-14 | $12.27 | $12.78 | $12.09 | $12.77 | $12.77 | 18,203,810 |
| 2024-10-11 | $12.91 | $13.08 | $12.08 | $12.32 | $12.32 | 22,425,130 |
| 2024-10-10 | $12.62 | $13.82 | $12.62 | $13.02 | $13.02 | 33,063,070 |
| 2024-10-09 | $14.80 | $14.80 | $12.55 | $12.56 | $12.56 | 41,672,240 |
| 2024-10-08 | $16.50 | $16.50 | $14.09 | $15.69 | $15.69 | 53,477,190 |
| 2024-09-30 | $12.52 | $14.31 | $12.13 | $13.99 | $13.99 | 52,982,900 |
| 2024-09-27 | $11.52 | $12.22 | $11.35 | $12.06 | $12.06 | 46,473,760 |
| 2024-09-26 | $11.25 | $11.48 | $11.05 | $11.46 | $11.46 | 37,233,260 |
| 2024-09-25 | $10.74 | $11.66 | $10.74 | $11.58 | $11.58 | 51,077,940 |
| 2024-09-24 | $11.06 | $11.16 | $10.23 | $10.83 | $10.83 | 37,704,920 |
| 2024-09-23 | $11.27 | $11.38 | $10.87 | $11.00 | $11.00 | 29,361,300 |
| 2024-09-20 | $10.68 | $11.27 | $10.43 | $11.26 | $11.26 | 41,436,150 |
| 2024-09-19 | $10.45 | $10.87 | $10.40 | $10.70 | $10.70 | 26,072,550 |
| 2024-09-18 | $10.51 | $10.63 | $10.10 | $10.38 | $10.38 | 16,682,240 |
| 2024-09-13 | $10.55 | $10.94 | $10.45 | $10.57 | $10.57 | 24,638,700 |
| 2024-09-12 | $11.01 | $11.19 | $10.59 | $10.63 | $10.63 | 29,169,640 |
| 2024-09-11 | $11.02 | $11.34 | $10.92 | $11.14 | $11.14 | 22,426,500 |
| 2024-09-10 | $11.10 | $11.36 | $10.91 | $11.10 | $11.10 | 24,789,710 |
| 2024-09-09 | $11.16 | $11.54 | $11.00 | $11.21 | $11.21 | 30,873,310 |
| 2024-09-06 | $11.80 | $11.90 | $11.10 | $11.13 | $11.13 | 42,351,270 |
| 2024-09-05 | $11.55 | $12.33 | $11.34 | $12.08 | $12.08 | 46,955,710 |
| 2024-09-04 | $11.92 | $12.46 | $11.54 | $11.84 | $11.84 | 48,571,950 |
| 2024-09-03 | $12.22 | $12.83 | $12.00 | $12.16 | $12.16 | 59,570,350 |
| 2024-09-02 | $15.00 | $15.50 | $12.86 | $12.86 | $12.86 | 86,093,890 |
| 2024-08-30 | $15.55 | $17.14 | $14.95 | $14.95 | $14.95 | 77,532,630 |
| 2024-08-29 | $13.99 | $14.28 | $12.52 | $14.28 | $14.28 | 81,166,450 |
| 2024-08-28 | $9.80 | $11.90 | $9.40 | $11.90 | $11.90 | 49,949,030 |
| 2024-08-27 | $10.63 | $11.38 | $9.69 | $9.92 | $9.92 | 51,258,160 |
| 2024-08-26 | $9.29 | $10.63 | $9.19 | $10.63 | $10.63 | 30,643,040 |
| 2024-08-23 | $8.84 | $8.98 | $8.69 | $8.86 | $8.86 | 7,647,600 |
| 2024-08-22 | $8.87 | $9.34 | $8.83 | $8.95 | $8.95 | 12,045,300 |
| 2024-08-21 | $8.83 | $8.92 | $8.72 | $8.88 | $8.88 | 4,846,920 |
| 2024-08-20 | $9.00 | $9.07 | $8.77 | $8.84 | $8.84 | 6,471,800 |
| 2024-08-19 | $9.19 | $9.22 | $8.95 | $8.98 | $8.98 | 7,599,500 |
| 2024-08-16 | $9.01 | $9.25 | $8.89 | $9.20 | $9.20 | 9,730,150 |
| 2024-08-15 | $8.90 | $9.05 | $8.85 | $9.01 | $9.01 | 6,548,440 |
| 2024-08-14 | $9.03 | $9.03 | $8.84 | $8.91 | $8.91 | 6,634,410 |
| 2024-08-13 | $8.92 | $9.00 | $8.74 | $8.99 | $8.99 | 9,142,400 |
| 2024-08-12 | $8.75 | $9.04 | $8.60 | $8.85 | $8.85 | 14,913,860 |
| 2024-08-09 | $9.11 | $9.33 | $8.71 | $8.75 | $8.75 | 18,408,000 |
| 2024-08-08 | $8.80 | $9.34 | $8.79 | $9.18 | $9.18 | 16,335,540 |
| 2024-08-07 | $8.67 | $8.93 | $8.57 | $8.83 | $8.83 | 8,823,280 |
| 2024-08-06 | $8.42 | $8.71 | $8.35 | $8.70 | $8.70 | 7,455,260 |
| 2024-08-05 | $8.55 | $8.70 | $8.28 | $8.32 | $8.32 | 7,263,700 |
| 2024-08-02 | $8.57 | $8.82 | $8.49 | $8.52 | $8.52 | 6,884,500 |
| 2024-08-01 | $8.57 | $8.68 | $8.51 | $8.56 | $8.56 | 5,229,440 |
| 2024-07-31 | $8.30 | $8.61 | $8.19 | $8.57 | $8.57 | 5,891,450 |
| 2024-07-30 | $8.33 | $8.40 | $8.25 | $8.30 | $8.30 | 3,745,740 |
| 2024-07-29 | $8.32 | $8.38 | $8.17 | $8.30 | $8.30 | 3,423,500 |
| 2024-07-26 | $8.20 | $8.41 | $8.20 | $8.31 | $8.31 | 3,998,400 |
| 2024-07-25 | $8.24 | $8.36 | $8.01 | $8.21 | $8.21 | 4,130,100 |
| 2024-07-24 | $8.46 | $8.51 | $8.23 | $8.24 | $8.24 | 5,036,700 |
| 2024-07-23 | $8.60 | $8.76 | $8.49 | $8.50 | $8.50 | 6,367,600 |
| 2024-07-22 | $8.39 | $8.60 | $8.33 | $8.56 | $8.56 | 4,438,360 |
| 2024-07-19 | $8.25 | $8.56 | $8.19 | $8.40 | $8.40 | 5,276,600 |
| 2024-07-18 | $8.25 | $8.34 | $8.03 | $8.30 | $8.30 | 5,201,900 |
| 2024-07-17 | $8.43 | $8.49 | $8.22 | $8.28 | $8.28 | 3,679,900 |
| 2024-07-16 | $8.44 | $8.51 | $8.27 | $8.42 | $8.42 | 4,219,210 |
| 2024-07-15 | $8.70 | $8.71 | $8.41 | $8.45 | $8.45 | 3,737,800 |
| 2024-07-12 | $8.76 | $8.87 | $8.67 | $8.73 | $8.73 | 4,764,710 |
| 2024-07-11 | $8.55 | $8.75 | $8.48 | $8.71 | $8.71 | 5,518,800 |
| 2024-07-10 | $8.45 | $8.52 | $8.30 | $8.37 | $8.37 | 4,655,900 |
| 2024-07-09 | $8.43 | $8.49 | $8.02 | $8.49 | $8.49 | 7,886,200 |
| 2024-07-08 | $8.80 | $8.95 | $8.40 | $8.43 | $8.43 | 5,225,860 |
| 2024-07-05 | $8.40 | $8.77 | $8.20 | $8.72 | $8.72 | 6,898,100 |
| 2024-07-04 | $8.75 | $8.77 | $8.35 | $8.39 | $8.39 | 7,914,210 |
| 2024-07-03 | $8.90 | $9.01 | $8.70 | $8.70 | $8.70 | 6,181,000 |
| 2024-07-02 | $8.83 | $9.05 | $8.75 | $8.90 | $8.90 | 8,127,650 |
| 2024-07-01 | $8.89 | $8.93 | $8.61 | $8.83 | $8.83 | 9,104,300 |
| 2024-06-28 | $8.70 | $9.03 | $8.66 | $8.91 | $8.91 | 11,764,060 |
| 2024-06-27 | $8.79 | $9.03 | $8.64 | $8.68 | $8.68 | 12,405,890 |
| 2024-06-26 | $8.47 | $8.88 | $8.32 | $8.87 | $8.87 | 15,599,900 |
| 2024-06-25 | $8.48 | $8.74 | $8.36 | $8.58 | $8.58 | 15,978,100 |
| 2024-06-24 | $8.86 | $8.96 | $8.41 | $8.51 | $8.51 | 21,561,530 |
| 2024-06-21 | $9.17 | $9.49 | $9.02 | $9.10 | $9.10 | 24,345,510 |
| 2024-06-20 | $10.20 | $10.46 | $9.15 | $9.44 | $9.44 | 36,883,690 |
| 2024-06-19 | $8.95 | $10.08 | $8.76 | $10.08 | $10.08 | 26,720,320 |
| 2024-06-18 | $8.20 | $8.42 | $8.12 | $8.40 | $8.40 | 4,315,500 |
| 2024-06-17 | $8.38 | $8.41 | $8.16 | $8.19 | $8.19 | 4,110,300 |
| 2024-06-14 | $8.44 | $8.48 | $8.26 | $8.35 | $8.35 | 3,650,200 |
| 2024-06-13 | $8.55 | $8.63 | $8.35 | $8.42 | $8.42 | 3,544,600 |
| 2024-06-12 | $8.32 | $8.66 | $8.31 | $8.58 | $8.58 | 4,165,100 |
| 2024-06-11 | $8.41 | $8.42 | $8.07 | $8.35 | $8.35 | 5,032,000 |
| 2024-06-07 | $8.09 | $8.49 | $8.09 | $8.45 | $8.45 | 6,324,100 |
| 2024-06-06 | $8.67 | $8.74 | $7.83 | $8.01 | $8.01 | 7,603,600 |
| 2024-06-05 | $8.83 | $8.84 | $8.57 | $8.61 | $8.61 | 3,872,240 |
| 2024-06-04 | $8.88 | $8.97 | $8.66 | $8.82 | $8.82 | 5,060,100 |
| 2024-06-03 | $9.32 | $9.45 | $8.81 | $8.93 | $8.93 | 7,022,410 |
| 2024-05-31 | $9.14 | $9.42 | $9.07 | $9.35 | $9.35 | 3,546,460 |
| 2024-05-30 | $9.22 | $9.29 | $9.05 | $9.12 | $9.12 | 2,893,500 |
| 2024-05-29 | $9.21 | $9.36 | $9.17 | $9.22 | $9.22 | 2,297,900 |
| 2024-05-28 | $9.46 | $9.50 | $9.10 | $9.18 | $9.18 | 2,590,400 |
| 2024-05-27 | $9.23 | $9.35 | $9.06 | $9.31 | $9.31 | 3,061,000 |
| 2024-05-24 | $9.32 | $9.44 | $9.19 | $9.23 | $9.23 | 3,248,300 |
| 2024-05-23 | $9.63 | $9.67 | $9.29 | $9.32 | $9.32 | 3,432,300 |
| 2024-05-22 | $9.66 | $9.78 | $9.55 | $9.61 | $9.61 | 2,845,700 |
| 2024-05-21 | $9.67 | $9.76 | $9.56 | $9.68 | $9.68 | 3,161,200 |
| 2024-05-20 | $9.74 | $9.80 | $9.60 | $9.68 | $9.68 | 3,152,200 |
| 2024-05-17 | $9.50 | $9.75 | $9.50 | $9.74 | $9.74 | 3,120,100 |
| 2024-05-16 | $9.79 | $9.88 | $9.58 | $9.62 | $9.62 | 4,051,840 |
| 2024-05-15 | $9.60 | $9.85 | $9.56 | $9.65 | $9.65 | 3,204,600 |
| 2024-05-14 | $9.59 | $9.80 | $9.54 | $9.70 | $9.70 | 3,519,250 |
| 2024-05-13 | $9.72 | $9.75 | $9.46 | $9.60 | $9.60 | 4,813,400 |
| 2024-05-10 | $10.20 | $10.33 | $9.66 | $9.75 | $9.75 | 6,384,600 |
| 2024-05-09 | $10.02 | $10.30 | $9.93 | $10.03 | $10.03 | 6,856,600 |
| 2024-05-08 | $10.30 | $10.38 | $9.95 | $10.06 | $10.06 | 9,626,870 |
| 2024-05-07 | $9.84 | $10.60 | $9.80 | $10.25 | $10.25 | 13,721,840 |
| 2024-05-06 | $9.72 | $9.88 | $9.60 | $9.80 | $9.80 | 9,664,700 |
| 2024-04-30 | $9.36 | $9.57 | $9.34 | $9.46 | $9.46 | 7,544,800 |
| 2024-04-29 | $9.00 | $9.53 | $8.83 | $9.45 | $9.45 | 10,241,500 |
| 2024-04-26 | $8.77 | $8.93 | $8.58 | $8.85 | $8.85 | 7,718,400 |
| 2024-04-25 | $8.82 | $9.12 | $8.67 | $8.71 | $8.71 | 10,582,700 |
| 2024-04-24 | $8.54 | $8.87 | $8.47 | $8.87 | $8.87 | 6,816,300 |
| 2024-04-23 | $8.34 | $8.56 | $8.32 | $8.46 | $8.46 | 6,157,820 |
| 2024-04-22 | $8.29 | $8.42 | $8.02 | $8.32 | $8.32 | 6,188,950 |
| 2024-04-19 | $8.37 | $8.37 | $8.08 | $8.25 | $8.25 | 5,111,400 |
| 2024-04-18 | $8.65 | $8.82 | $8.23 | $8.26 | $8.26 | 8,525,160 |
| 2024-04-17 | $7.79 | $8.63 | $7.75 | $8.62 | $8.62 | 11,395,100 |
| 2024-04-16 | $8.69 | $8.70 | $7.52 | $7.55 | $7.55 | 13,481,400 |
| 2024-04-15 | $9.06 | $9.15 | $8.52 | $8.75 | $8.75 | 9,876,260 |
| 2024-04-12 | $9.12 | $9.29 | $9.06 | $9.10 | $9.10 | 4,812,170 |
| 2024-04-11 | $9.20 | $9.30 | $9.02 | $9.16 | $9.16 | 5,426,120 |
| 2024-04-10 | $9.46 | $9.46 | $9.00 | $9.10 | $9.10 | 5,930,700 |
| 2024-04-09 | $9.11 | $9.49 | $9.05 | $9.45 | $9.45 | 6,852,400 |
| 2024-04-08 | $9.45 | $9.54 | $9.10 | $9.11 | $9.11 | 6,805,730 |
| 2024-04-03 | $9.63 | $9.74 | $9.38 | $9.50 | $9.50 | 7,204,200 |
| 2024-04-02 | $9.70 | $9.75 | $9.49 | $9.56 | $9.56 | 8,670,200 |
| 2024-04-01 | $9.60 | $9.73 | $9.46 | $9.70 | $9.70 | 11,428,490 |
| 2024-03-29 | $9.38 | $9.74 | $9.19 | $9.63 | $9.63 | 12,243,350 |
| 2024-03-28 | $9.28 | $9.65 | $9.23 | $9.50 | $9.50 | 12,827,510 |
| 2024-03-27 | $9.18 | $9.78 | $9.11 | $9.23 | $9.23 | 16,076,260 |
| 2024-03-26 | $9.10 | $9.32 | $8.99 | $9.13 | $9.13 | 8,697,170 |
| 2024-03-25 | $9.34 | $9.49 | $9.06 | $9.11 | $9.11 | 7,919,800 |
| 2024-03-22 | $9.65 | $9.78 | $9.21 | $9.45 | $9.45 | 10,242,000 |
| 2024-03-21 | $9.76 | $9.95 | $9.60 | $9.72 | $9.72 | 11,592,900 |
| 2024-03-20 | $9.61 | $10.17 | $9.42 | $9.78 | $9.78 | 16,236,400 |
| 2024-03-19 | $9.63 | $10.10 | $9.50 | $9.52 | $9.52 | 14,033,250 |
| 2024-03-18 | $9.15 | $9.75 | $9.08 | $9.68 | $9.68 | 14,880,610 |
| 2024-03-15 | $8.75 | $8.92 | $8.70 | $8.91 | $8.91 | 5,167,130 |
| 2024-03-14 | $8.92 | $9.06 | $8.61 | $8.80 | $8.80 | 5,984,970 |
| 2024-03-13 | $9.00 | $9.00 | $8.74 | $8.85 | $8.85 | 6,526,050 |
| 2024-03-12 | $8.68 | $9.22 | $8.67 | $8.96 | $8.96 | 10,342,340 |
| 2024-03-11 | $8.36 | $8.72 | $8.33 | $8.70 | $8.70 | 7,732,700 |
| 2024-03-08 | $8.38 | $8.46 | $8.19 | $8.36 | $8.36 | 4,192,400 |
| 2024-03-07 | $8.41 | $8.53 | $8.24 | $8.38 | $8.38 | 6,943,390 |
| 2024-03-06 | $8.23 | $8.47 | $8.16 | $8.37 | $8.37 | 7,073,100 |
| 2024-03-05 | $8.46 | $8.54 | $8.16 | $8.23 | $8.23 | 7,366,400 |
| 2024-03-04 | $8.46 | $8.61 | $8.30 | $8.55 | $8.55 | 8,925,500 |
| 2024-03-01 | $8.25 | $8.48 | $8.21 | $8.48 | $8.48 | 8,459,800 |
| 2024-02-29 | $7.90 | $8.27 | $7.82 | $8.26 | $8.26 | 10,193,440 |
| 2024-02-28 | $8.99 | $9.21 | $7.91 | $7.92 | $7.92 | 14,877,620 |
| 2024-02-27 | $8.58 | $8.94 | $8.43 | $8.94 | $8.94 | 7,705,730 |
| 2024-02-26 | $8.32 | $8.77 | $8.21 | $8.66 | $8.66 | 11,166,620 |
| 2024-02-23 | $7.98 | $8.39 | $7.83 | $8.31 | $8.31 | 12,219,960 |
| 2024-02-22 | $7.60 | $8.34 | $7.60 | $8.04 | $8.04 | 13,100,420 |
| 2024-02-21 | $7.30 | $7.99 | $7.27 | $7.65 | $7.65 | 10,835,000 |
| 2024-02-20 | $7.42 | $7.53 | $7.20 | $7.39 | $7.39 | 10,313,400 |
| 2024-02-19 | $6.93 | $7.60 | $6.93 | $7.32 | $7.32 | 19,199,940 |
| 2024-02-08 | $6.12 | $6.99 | $5.94 | $6.93 | $6.93 | 22,074,740 |
| 2024-02-07 | $7.11 | $7.11 | $6.07 | $6.16 | $6.16 | 21,761,470 |
| 2024-02-06 | $6.58 | $7.31 | $6.29 | $6.99 | $6.99 | 17,336,200 |
| 2024-02-05 | $8.00 | $8.00 | $6.75 | $7.01 | $7.01 | 14,099,610 |
| 2024-02-02 | $8.87 | $9.02 | $7.70 | $8.08 | $8.08 | 8,948,090 |
| 2024-02-01 | $8.79 | $8.96 | $8.53 | $8.77 | $8.77 | 8,614,210 |
| 2024-01-31 | $9.47 | $9.52 | $8.77 | $8.83 | $8.83 | 7,146,200 |
| 2024-01-30 | $9.82 | $9.85 | $9.50 | $9.53 | $9.53 | 5,571,940 |
| 2024-01-29 | $10.36 | $10.48 | $9.81 | $9.85 | $9.85 | 5,928,320 |
| 2024-01-26 | $10.50 | $10.68 | $10.30 | $10.35 | $10.35 | 5,636,700 |
| 2024-01-25 | $9.88 | $10.51 | $9.81 | $10.49 | $10.49 | 7,187,990 |
| 2024-01-24 | $9.77 | $10.05 | $9.52 | $9.90 | $9.90 | 6,926,890 |
| 2024-01-23 | $10.00 | $10.00 | $9.55 | $9.76 | $9.76 | 7,887,100 |
| 2024-01-22 | $10.70 | $10.70 | $9.75 | $9.86 | $9.86 | 10,141,420 |
| 2024-01-19 | $10.70 | $10.87 | $10.44 | $10.49 | $10.49 | 7,807,360 |
| 2024-01-18 | $10.80 | $10.88 | $10.32 | $10.63 | $10.63 | 16,368,540 |
| 2024-01-17 | $11.05 | $11.19 | $10.60 | $11.00 | $11.00 | 19,281,350 |
| 2024-01-16 | $11.66 | $12.37 | $10.83 | $11.05 | $11.05 | 19,539,010 |
| 2024-01-15 | $10.96 | $11.18 | $10.87 | $11.12 | $11.12 | 4,839,600 |
| 2024-01-12 | $11.25 | $11.25 | $10.93 | $10.96 | $10.96 | 3,440,900 |
| 2024-01-11 | $11.02 | $11.29 | $10.94 | $11.20 | $11.20 | 3,819,540 |
| 2024-01-10 | $11.19 | $11.26 | $10.93 | $10.94 | $10.94 | 5,554,030 |
| 2024-01-09 | $11.13 | $11.46 | $11.02 | $11.18 | $11.18 | 5,728,300 |
| 2024-01-08 | $11.33 | $11.61 | $11.11 | $11.13 | $11.13 | 8,023,710 |
| 2024-01-05 | $11.59 | $11.99 | $11.46 | $11.49 | $11.49 | 8,847,770 |
| 2024-01-04 | $11.55 | $11.64 | $11.47 | $11.58 | $11.58 | 2,389,050 |
| 2024-01-03 | $11.59 | $11.76 | $11.46 | $11.55 | $11.55 | 3,690,010 |
| 2024-01-02 | $11.35 | $11.64 | $11.35 | $11.54 | $11.54 | 4,383,000 |
| 2024-01-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2023-12-29 | $11.21 | $11.45 | $11.21 | $11.41 | $11.41 | 3,338,300 |
| 2023-12-28 | $11.08 | $11.30 | $10.88 | $11.23 | $11.23 | 3,556,900 |
| 2023-12-27 | $11.08 | $11.11 | $10.89 | $11.08 | $11.08 | 2,205,300 |
| 2023-12-26 | $11.17 | $11.17 | $10.88 | $10.92 | $10.92 | 2,553,200 |
| 2023-12-25 | $11.21 | $11.34 | $11.00 | $11.12 | $11.12 | 3,420,200 |
| 2023-12-22 | $11.45 | $11.54 | $11.13 | $11.19 | $11.19 | 3,698,960 |
| 2023-12-21 | $11.44 | $11.49 | $11.19 | $11.42 | $11.42 | 3,682,800 |
| 2023-12-20 | $11.52 | $11.60 | $11.39 | $11.39 | $11.39 | 3,202,600 |
| 2023-12-19 | $11.51 | $11.54 | $11.31 | $11.43 | $11.43 | 2,815,700 |
| 2023-12-18 | $11.52 | $11.72 | $11.41 | $11.49 | $11.49 | 3,934,400 |
| 2023-12-15 | $11.67 | $11.75 | $11.53 | $11.60 | $11.60 | 2,982,700 |
| 2023-12-14 | $11.95 | $11.95 | $11.65 | $11.66 | $11.66 | 2,519,570 |
| 2023-12-13 | $11.68 | $11.94 | $11.55 | $11.79 | $11.79 | 3,903,880 |
| 2023-12-12 | $11.79 | $11.79 | $11.53 | $11.68 | $11.68 | 3,268,130 |
| 2023-12-11 | $11.60 | $11.70 | $11.40 | $11.68 | $11.68 | 5,030,900 |
| 2023-12-08 | $11.78 | $11.93 | $11.58 | $11.62 | $11.62 | 4,548,720 |
| 2023-12-07 | $11.77 | $11.95 | $11.77 | $11.81 | $11.81 | 3,926,930 |
| 2023-12-06 | $11.77 | $11.93 | $11.68 | $11.79 | $11.79 | 3,288,930 |
| 2023-12-05 | $11.88 | $11.97 | $11.73 | $11.80 | $11.80 | 4,490,630 |
| 2023-12-04 | $12.01 | $12.10 | $11.83 | $11.91 | $11.91 | 5,539,200 |
| 2023-12-01 | $11.95 | $12.10 | $11.83 | $12.00 | $12.00 | 4,987,800 |
| 2023-11-30 | $11.89 | $12.01 | $11.75 | $11.95 | $11.95 | 4,248,000 |
| 2023-11-29 | $11.97 | $12.10 | $11.86 | $11.88 | $11.88 | 3,377,700 |
| 2023-11-28 | $11.91 | $12.03 | $11.74 | $11.98 | $11.98 | 4,302,450 |
| 2023-11-27 | $12.10 | $12.18 | $11.84 | $11.90 | $11.90 | 5,784,800 |
| 2023-11-24 | $12.12 | $12.20 | $11.95 | $12.05 | $12.05 | 5,685,810 |
| 2023-11-23 | $11.80 | $12.22 | $11.77 | $12.12 | $12.12 | 8,490,500 |
| 2023-11-22 | $11.91 | $12.03 | $11.81 | $11.83 | $11.83 | 6,351,900 |
| 2023-11-21 | $12.06 | $12.16 | $11.94 | $11.98 | $11.98 | 10,053,840 |
| 2023-11-20 | $12.08 | $12.24 | $11.91 | $12.05 | $12.05 | 16,882,400 |
| 2023-11-17 | $11.59 | $13.00 | $11.58 | $12.25 | $12.25 | 20,262,720 |
| 2023-11-16 | $11.70 | $11.77 | $11.56 | $11.60 | $11.60 | 3,721,900 |
| 2023-11-15 | $11.85 | $11.90 | $11.69 | $11.75 | $11.75 | 3,658,600 |
| 2023-11-14 | $11.86 | $11.96 | $11.75 | $11.77 | $11.77 | 3,679,000 |
| 2023-11-13 | $11.90 | $11.99 | $11.77 | $11.86 | $11.86 | 4,440,000 |
| 2023-11-10 | $11.73 | $11.96 | $11.57 | $11.87 | $11.87 | 5,574,720 |
| 2023-11-09 | $11.88 | $12.17 | $11.68 | $11.78 | $11.78 | 5,984,290 |
| 2023-11-08 | $11.74 | $11.98 | $11.66 | $11.90 | $11.90 | 5,769,210 |
| 2023-11-07 | $11.66 | $11.83 | $11.53 | $11.71 | $11.71 | 5,155,330 |
| 2023-11-06 | $11.36 | $11.78 | $11.36 | $11.68 | $11.68 | 7,252,390 |
| 2023-11-03 | $11.42 | $11.50 | $11.30 | $11.34 | $11.34 | 4,784,100 |
| 2023-11-02 | $11.54 | $11.68 | $11.30 | $11.33 | $11.33 | 4,691,400 |
| 2023-11-01 | $11.58 | $11.63 | $11.43 | $11.54 | $11.54 | 6,196,000 |
| 2023-10-31 | $11.59 | $11.84 | $11.50 | $11.59 | $11.59 | 7,045,120 |
| 2023-10-30 | $11.82 | $11.93 | $11.43 | $11.54 | $11.54 | 13,622,120 |
| 2023-10-27 | $11.38 | $11.99 | $11.12 | $11.69 | $11.69 | 20,474,410 |
| 2023-10-26 | $10.66 | $10.93 | $10.63 | $10.84 | $10.84 | 4,260,640 |
| 2023-10-25 | $10.87 | $10.94 | $10.73 | $10.77 | $10.77 | 3,602,700 |
| 2023-10-24 | $10.50 | $10.87 | $10.32 | $10.79 | $10.79 | 4,621,900 |
| 2023-10-23 | $10.59 | $10.62 | $10.33 | $10.40 | $10.40 | 4,530,900 |
| 2023-10-20 | $10.63 | $10.84 | $10.54 | $10.62 | $10.62 | 4,011,000 |
| 2023-10-19 | $10.70 | $10.90 | $10.52 | $10.73 | $10.73 | 4,672,400 |
| 2023-10-18 | $11.01 | $11.04 | $10.72 | $10.73 | $10.73 | 5,423,660 |
| 2023-10-17 | $11.21 | $11.28 | $10.93 | $11.07 | $11.07 | 5,327,400 |
| 2023-10-16 | $11.30 | $11.55 | $11.14 | $11.24 | $11.24 | 9,276,360 |
| 2023-10-13 | $11.02 | $11.30 | $11.02 | $11.24 | $11.24 | 5,854,200 |
| 2023-10-12 | $11.19 | $11.28 | $10.98 | $11.16 | $11.16 | 4,870,160 |
| 2023-10-11 | $10.90 | $11.22 | $10.80 | $11.13 | $11.13 | 6,855,400 |
| 2023-10-10 | $11.02 | $11.10 | $10.80 | $10.90 | $10.90 | 4,519,600 |
| 2023-10-09 | $11.13 | $11.24 | $10.91 | $11.05 | $11.05 | 5,542,900 |
| 2023-09-28 | $11.02 | $11.27 | $11.02 | $11.16 | $11.16 | 6,422,200 |
| 2023-09-27 | $10.88 | $11.12 | $10.78 | $11.03 | $11.03 | 5,806,000 |
| 2023-09-26 | $11.08 | $11.15 | $10.81 | $10.84 | $10.84 | 5,745,940 |
| 2023-09-25 | $11.10 | $11.35 | $11.00 | $11.07 | $11.07 | 9,789,220 |
| 2023-09-22 | $10.68 | $11.28 | $10.62 | $11.24 | $11.24 | 11,374,400 |
| 2023-09-21 | $10.73 | $10.87 | $10.67 | $10.74 | $10.74 | 3,498,820 |
| 2023-09-20 | $10.77 | $10.98 | $10.71 | $10.82 | $10.82 | 5,399,000 |
| 2023-09-19 | $10.92 | $11.20 | $10.73 | $10.80 | $10.80 | 6,101,450 |
| 2023-09-18 | $11.05 | $11.10 | $10.76 | $10.91 | $10.91 | 7,209,400 |
| 2023-09-15 | $10.66 | $10.98 | $10.54 | $10.83 | $10.83 | 6,386,560 |
| 2023-09-14 | $10.67 | $10.79 | $10.57 | $10.66 | $10.66 | 4,996,260 |
| 2023-09-13 | $10.80 | $10.83 | $10.56 | $10.68 | $10.68 | 5,010,900 |
| 2023-09-12 | $10.72 | $10.87 | $10.70 | $10.82 | $10.82 | 4,737,600 |
| 2023-09-11 | $10.65 | $10.98 | $10.61 | $10.83 | $10.83 | 6,674,800 |
| 2023-09-08 | $10.62 | $10.70 | $10.49 | $10.66 | $10.66 | 5,261,440 |
| 2023-09-07 | $10.73 | $10.89 | $10.51 | $10.58 | $10.58 | 6,095,100 |
| 2023-09-06 | $10.86 | $11.10 | $10.77 | $10.83 | $10.83 | 8,294,040 |
| 2023-09-05 | $10.76 | $11.35 | $10.60 | $11.01 | $11.01 | 11,904,400 |
| 2023-09-04 | $10.62 | $10.97 | $10.51 | $10.79 | $10.79 | 8,662,400 |
| 2023-09-01 | $10.50 | $10.67 | $10.36 | $10.60 | $10.60 | 6,118,700 |
| 2023-08-31 | $10.42 | $10.52 | $10.25 | $10.48 | $10.48 | 5,723,100 |
| 2023-08-30 | $10.28 | $10.60 | $10.22 | $10.45 | $10.45 | 7,803,260 |
| 2023-08-29 | $9.74 | $10.34 | $9.74 | $10.31 | $10.31 | 10,543,200 |
| 2023-08-28 | $9.95 | $10.26 | $9.80 | $9.84 | $9.84 | 13,009,100 |
| 2023-08-25 | $9.86 | $9.87 | $9.38 | $9.41 | $9.41 | 8,098,260 |
| 2023-08-24 | $9.93 | $10.03 | $9.68 | $9.93 | $9.93 | 5,916,850 |
| 2023-08-23 | $9.99 | $10.14 | $9.91 | $9.94 | $9.94 | 5,913,830 |
| 2023-08-22 | $10.09 | $10.49 | $9.73 | $10.02 | $10.02 | 11,052,520 |
| 2023-08-21 | $10.20 | $10.36 | $9.99 | $10.00 | $10.00 | 10,725,500 |
| 2023-08-18 | $10.57 | $10.69 | $10.25 | $10.30 | $10.30 | 10,693,930 |
| 2023-08-17 | $10.77 | $10.96 | $10.48 | $10.61 | $10.61 | 15,561,690 |
| 2023-08-16 | $10.72 | $11.24 | $10.65 | $10.77 | $10.77 | 26,979,720 |
| 2023-08-15 | $10.29 | $11.56 | $10.25 | $10.85 | $10.85 | 33,979,800 |
| 2023-08-14 | $9.89 | $10.12 | $9.80 | $10.12 | $10.12 | 7,247,500 |
| 2023-08-11 | $9.87 | $10.14 | $9.78 | $9.95 | $9.95 | 6,831,620 |
| 2023-08-10 | $9.81 | $9.88 | $9.70 | $9.86 | $9.86 | 2,802,490 |
| 2023-08-09 | $9.56 | $9.90 | $9.56 | $9.77 | $9.77 | 3,722,460 |
| 2023-08-08 | $9.65 | $9.73 | $9.45 | $9.66 | $9.66 | 3,205,900 |
| 2023-08-07 | $9.95 | $9.96 | $9.46 | $9.58 | $9.58 | 5,205,440 |
| 2023-08-04 | $9.85 | $9.97 | $9.85 | $9.94 | $9.94 | 2,721,300 |
| 2023-08-03 | $9.76 | $9.90 | $9.74 | $9.84 | $9.84 | 1,898,680 |
| 2023-08-02 | $9.88 | $9.93 | $9.76 | $9.77 | $9.77 | 2,400,700 |
| 2023-08-01 | $9.94 | $10.16 | $9.88 | $9.91 | $9.91 | 3,683,870 |
| 2023-07-31 | $9.94 | $10.13 | $9.93 | $9.97 | $9.97 | 2,718,950 |
| 2023-07-28 | $9.81 | $10.00 | $9.81 | $9.98 | $9.98 | 2,916,400 |
| 2023-07-27 | $9.99 | $10.05 | $9.88 | $9.91 | $9.91 | 2,543,400 |
| 2023-07-26 | $9.92 | $9.99 | $9.86 | $9.93 | $9.93 | 2,355,400 |
| 2023-07-25 | $9.94 | $9.94 | $9.80 | $9.92 | $9.92 | 2,709,500 |
| 2023-07-24 | $9.70 | $9.90 | $9.65 | $9.88 | $9.88 | 1,923,670 |
| 2023-07-21 | $9.65 | $9.85 | $9.65 | $9.71 | $9.71 | 2,131,610 |
| 2023-07-20 | $9.84 | $9.84 | $9.64 | $9.65 | $9.65 | 1,930,100 |
| 2023-07-19 | $9.85 | $9.89 | $9.76 | $9.78 | $9.78 | 1,616,040 |
| 2023-07-18 | $9.83 | $9.90 | $9.75 | $9.84 | $9.84 | 1,542,800 |
| 2023-07-17 | $9.88 | $9.88 | $9.74 | $9.82 | $9.82 | 2,090,200 |
| 2023-07-14 | $9.93 | $10.05 | $9.87 | $9.91 | $9.91 | 2,416,100 |
| 2023-07-13 | $9.75 | $9.98 | $9.68 | $9.96 | $9.96 | 3,096,900 |
| 2023-07-12 | $9.76 | $9.84 | $9.68 | $9.69 | $9.69 | 2,096,100 |
| 2023-07-11 | $9.68 | $9.76 | $9.64 | $9.73 | $9.73 | 1,790,800 |
| 2023-07-10 | $9.70 | $9.72 | $9.58 | $9.61 | $9.61 | 2,307,300 |
| 2023-07-07 | $9.67 | $9.76 | $9.59 | $9.60 | $9.60 | 1,940,900 |
| 2023-07-06 | $9.77 | $9.78 | $9.62 | $9.69 | $9.69 | 1,870,400 |
| 2023-07-05 | $9.84 | $9.88 | $9.68 | $9.75 | $9.75 | 2,870,900 |
| 2023-07-04 | $9.92 | $9.92 | $9.75 | $9.84 | $9.84 | 2,013,600 |
| 2023-07-03 | $9.78 | $9.95 | $9.77 | $9.87 | $9.87 | 2,818,600 |
| 2023-06-30 | $9.78 | $9.94 | $9.70 | $9.80 | $9.80 | 3,352,300 |
| 2023-06-29 | $9.43 | $9.80 | $9.36 | $9.68 | $9.68 | 3,563,600 |
| 2023-06-28 | $9.53 | $9.57 | $9.25 | $9.43 | $9.43 | 2,949,290 |
| 2023-06-27 | $9.20 | $9.60 | $9.20 | $9.56 | $9.56 | 4,341,190 |
| 2023-06-26 | $9.41 | $9.47 | $9.20 | $9.22 | $9.22 | 3,519,400 |
| 2023-06-21 | $9.76 | $9.80 | $9.42 | $9.45 | $9.45 | 5,210,900 |
| 2023-06-20 | $9.97 | $9.97 | $9.75 | $9.75 | $9.75 | 4,117,700 |
| 2023-06-19 | $9.85 | $10.02 | $9.80 | $9.99 | $9.99 | 4,316,880 |
| 2023-06-16 | $9.78 | $9.92 | $9.69 | $9.84 | $9.84 | 3,208,500 |
| 2023-06-15 | $9.80 | $9.80 | $9.65 | $9.77 | $9.77 | 3,379,500 |
| 2023-06-14 | $9.97 | $9.97 | $9.76 | $9.79 | $9.79 | 4,793,900 |
| 2023-06-13 | $9.86 | $9.99 | $9.83 | $9.97 | $9.97 | 3,023,900 |
| 2023-06-12 | $9.97 | $10.02 | $9.77 | $9.92 | $9.92 | 5,304,700 |
| 2023-06-09 | $9.81 | $10.06 | $9.64 | $10.04 | $10.04 | 5,824,260 |
| 2023-06-08 | $9.84 | $9.89 | $9.71 | $9.75 | $9.74 | 3,238,500 |
| 2023-06-07 | $9.74 | $9.94 | $9.73 | $9.88 | $9.87 | 3,416,220 |
| 2023-06-06 | $10.06 | $10.10 | $9.72 | $9.76 | $9.75 | 6,752,700 |
| 2023-06-05 | $10.04 | $10.18 | $9.98 | $10.06 | $10.05 | 5,433,590 |
| 2023-06-02 | $10.30 | $10.33 | $10.07 | $10.09 | $10.08 | 10,878,380 |
| 2023-06-01 | $9.95 | $10.79 | $9.90 | $10.31 | $10.30 | 18,338,580 |
| 2023-05-31 | $9.85 | $11.07 | $9.84 | $10.24 | $10.24 | 20,557,470 |
| 2023-05-30 | $9.66 | $9.98 | $9.64 | $9.86 | $9.86 | 6,087,200 |
| 2023-05-29 | $9.69 | $9.90 | $9.61 | $9.66 | $9.66 | 2,804,600 |
| 2023-05-26 | $9.55 | $9.71 | $9.46 | $9.69 | $9.69 | 2,044,400 |
| 2023-05-25 | $9.62 | $9.68 | $9.41 | $9.56 | $9.56 | 2,660,920 |
| 2023-05-24 | $9.64 | $9.78 | $9.56 | $9.65 | $9.65 | 3,313,600 |
| 2023-05-23 | $9.62 | $9.90 | $9.52 | $9.68 | $9.68 | 4,666,320 |
| 2023-05-22 | $9.69 | $9.89 | $9.58 | $9.64 | $9.64 | 4,414,200 |
| 2023-05-19 | $9.39 | $9.58 | $9.33 | $9.54 | $9.54 | 3,638,180 |
| 2023-05-18 | $9.50 | $9.50 | $9.36 | $9.40 | $9.40 | 3,264,800 |
| 2023-05-17 | $9.26 | $9.47 | $9.15 | $9.44 | $9.44 | 6,882,880 |
| 2023-05-16 | $9.26 | $9.39 | $9.21 | $9.27 | $9.27 | 3,493,500 |
| 2023-05-15 | $9.16 | $9.30 | $9.01 | $9.26 | $9.26 | 3,314,500 |
| 2023-05-12 | $9.27 | $9.43 | $9.21 | $9.23 | $9.23 | 2,897,070 |
| 2023-05-11 | $9.28 | $9.36 | $9.17 | $9.32 | $9.32 | 4,398,170 |
| 2023-05-10 | $9.07 | $9.23 | $9.03 | $9.13 | $9.13 | 3,121,770 |
| 2023-05-09 | $9.28 | $9.32 | $9.14 | $9.14 | $9.14 | 3,652,140 |
| 2023-05-08 | $9.38 | $9.45 | $9.13 | $9.32 | $9.32 | 3,876,420 |
| 2023-05-05 | $9.51 | $9.52 | $9.27 | $9.35 | $9.35 | 3,912,800 |
| 2023-05-04 | $9.57 | $9.67 | $9.37 | $9.53 | $9.53 | 4,627,700 |
| 2023-05-03 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-05-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-04-28 | $9.28 | $9.69 | $9.10 | $9.62 | $9.62 | 5,707,180 |
| 2023-04-27 | $9.54 | $9.74 | $9.43 | $9.55 | $9.55 | 5,687,600 |
| 2023-04-26 | $9.36 | $9.62 | $9.35 | $9.48 | $9.48 | 5,060,400 |
| 2023-04-25 | $10.16 | $10.19 | $9.33 | $9.40 | $9.40 | 7,681,710 |
| 2023-04-24 | $10.16 | $10.27 | $10.06 | $10.16 | $10.16 | 3,834,000 |
| 2023-04-21 | $10.50 | $10.60 | $10.14 | $10.16 | $10.16 | 5,967,500 |
| 2023-04-20 | $10.57 | $10.64 | $10.40 | $10.57 | $10.57 | 4,161,000 |
| 2023-04-19 | $10.56 | $10.65 | $10.45 | $10.57 | $10.57 | 4,300,000 |
| 2023-04-18 | $10.92 | $10.92 | $10.59 | $10.61 | $10.61 | 4,985,010 |
| 2023-04-17 | $11.19 | $11.21 | $10.77 | $10.87 | $10.87 | 7,183,800 |
| 2023-04-14 | $11.29 | $11.45 | $11.06 | $11.15 | $11.15 | 7,524,000 |
| 2023-04-13 | $11.35 | $11.67 | $11.18 | $11.30 | $11.30 | 11,608,790 |
| 2023-04-12 | $11.39 | $11.69 | $11.27 | $11.41 | $11.41 | 9,318,200 |
| 2023-04-11 | $11.28 | $11.42 | $11.17 | $11.27 | $11.27 | 7,206,780 |
| 2023-04-10 | $11.63 | $11.85 | $11.28 | $11.39 | $11.39 | 15,435,930 |
| 2023-04-07 | $11.28 | $11.87 | $11.16 | $11.66 | $11.66 | 22,027,420 |
| 2023-04-06 | $10.87 | $11.49 | $10.86 | $11.34 | $11.34 | 18,114,580 |
| 2023-04-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-04-04 | $11.16 | $11.22 | $10.80 | $10.86 | $10.86 | 6,910,640 |
| 2023-04-03 | $10.95 | $11.24 | $10.73 | $11.16 | $11.16 | 9,001,380 |
| 2023-03-31 | $10.81 | $10.99 | $10.71 | $10.92 | $10.92 | 4,435,900 |
| 2023-03-30 | $11.03 | $11.08 | $10.72 | $10.75 | $10.75 | 5,369,020 |
| 2023-03-29 | $11.16 | $11.21 | $10.87 | $11.00 | $11.00 | 9,034,760 |
| 2023-03-28 | $11.15 | $11.40 | $11.13 | $11.21 | $11.21 | 9,532,500 |
| 2023-03-27 | $10.90 | $11.35 | $10.84 | $11.22 | $11.22 | 11,388,370 |
| 2023-03-24 | $11.35 | $11.55 | $10.91 | $11.09 | $11.09 | 13,790,770 |
| 2023-03-23 | $10.99 | $11.30 | $10.83 | $11.19 | $11.19 | 17,380,310 |
| 2023-03-22 | $10.47 | $11.16 | $10.40 | $10.97 | $10.97 | 18,256,960 |
| 2023-03-21 | $10.06 | $10.41 | $10.06 | $10.39 | $10.39 | 5,126,200 |
| 2023-03-20 | $10.19 | $10.19 | $9.98 | $10.09 | $10.09 | 4,629,200 |
| 2023-03-17 | $10.23 | $10.35 | $10.11 | $10.20 | $10.20 | 5,171,700 |
| 2023-03-16 | $10.33 | $10.39 | $10.18 | $10.22 | $10.22 | 4,015,990 |
| 2023-03-15 | $10.28 | $10.54 | $10.27 | $10.38 | $10.38 | 3,923,360 |
| 2023-03-14 | $10.40 | $10.52 | $10.16 | $10.27 | $10.27 | 4,771,990 |
| 2023-03-13 | $10.50 | $10.57 | $10.23 | $10.46 | $10.46 | 7,523,830 |
| 2023-03-10 | $10.66 | $10.84 | $10.57 | $10.70 | $10.70 | 5,362,120 |
| 2023-03-09 | $10.62 | $10.84 | $10.58 | $10.69 | $10.69 | 5,175,550 |
| 2023-03-08 | $10.52 | $10.65 | $10.42 | $10.65 | $10.65 | 4,042,580 |
| 2023-03-07 | $10.96 | $10.97 | $10.48 | $10.54 | $10.54 | 8,516,000 |
| 2023-03-06 | $10.89 | $11.03 | $10.79 | $10.96 | $10.96 | 5,706,140 |
| 2023-03-03 | $11.01 | $11.09 | $10.83 | $10.85 | $10.85 | 7,426,300 |
| 2023-03-02 | $11.29 | $11.42 | $10.94 | $10.94 | $10.94 | 12,554,350 |
| 2023-03-01 | $11.51 | $11.61 | $11.26 | $11.35 | $11.35 | 13,025,850 |
| 2023-02-28 | $11.46 | $11.95 | $11.26 | $11.67 | $11.67 | 18,720,190 |
| 2023-02-27 | $10.98 | $11.74 | $10.82 | $11.60 | $11.60 | 22,835,260 |
| 2023-02-24 | $11.33 | $11.44 | $11.00 | $11.02 | $11.02 | 18,506,970 |
| 2023-02-23 | $10.60 | $12.27 | $10.45 | $11.55 | $11.55 | 27,760,440 |
| 2023-02-22 | $10.55 | $10.72 | $10.50 | $10.66 | $10.66 | 5,028,620 |
| 2023-02-21 | $10.80 | $10.80 | $10.58 | $10.65 | $10.65 | 7,423,390 |
| 2023-02-20 | $10.84 | $10.95 | $10.54 | $10.81 | $10.81 | 10,186,940 |
| 2023-02-17 | $10.50 | $11.30 | $10.42 | $10.89 | $10.89 | 16,906,660 |
| 2023-02-16 | $10.45 | $10.75 | $10.27 | $10.46 | $10.46 | 13,105,440 |
| 2023-02-15 | $10.26 | $10.43 | $10.20 | $10.41 | $10.41 | 6,864,360 |
| 2023-02-14 | $10.31 | $10.32 | $10.18 | $10.26 | $10.26 | 4,026,400 |
| 2023-02-13 | $10.28 | $10.33 | $10.19 | $10.26 | $10.26 | 6,128,370 |
| 2023-02-10 | $10.08 | $10.26 | $10.07 | $10.24 | $10.24 | 6,901,960 |
| 2023-02-09 | $10.05 | $10.08 | $9.93 | $10.08 | $10.08 | 4,093,130 |
| 2023-02-08 | $9.95 | $10.13 | $9.94 | $10.02 | $10.02 | 5,088,300 |
| 2023-02-07 | $10.00 | $10.05 | $9.90 | $9.97 | $9.97 | 4,069,400 |
| 2023-02-06 | $10.03 | $10.10 | $9.98 | $10.01 | $10.01 | 3,404,150 |
| 2023-02-03 | $10.11 | $10.11 | $9.91 | $10.03 | $10.03 | 4,856,600 |
| 2023-02-02 | $10.00 | $10.10 | $9.91 | $10.10 | $10.10 | 6,181,810 |
| 2023-02-01 | $9.71 | $9.97 | $9.70 | $9.97 | $9.97 | 7,270,760 |
| 2023-01-31 | $10.00 | $10.00 | $9.64 | $9.70 | $9.70 | 9,450,900 |
| 2023-01-30 | $9.86 | $10.08 | $9.80 | $10.02 | $10.02 | 8,146,150 |
| 2023-01-20 | $9.82 | $10.02 | $9.81 | $10.00 | $10.00 | 4,335,710 |
| 2023-01-19 | $9.91 | $9.93 | $9.81 | $9.81 | $9.81 | 4,147,400 |
| 2023-01-18 | $9.93 | $9.99 | $9.86 | $9.87 | $9.87 | 3,892,000 |
| 2023-01-17 | $10.19 | $10.23 | $9.90 | $9.93 | $9.93 | 6,734,170 |
| 2023-01-16 | $10.07 | $10.26 | $10.03 | $10.16 | $10.16 | 5,620,370 |
| 2023-01-13 | $10.23 | $10.28 | $10.07 | $10.13 | $10.13 | 5,827,760 |
| 2023-01-12 | $10.50 | $10.56 | $10.02 | $10.20 | $10.20 | 9,841,900 |
| 2023-01-11 | $10.51 | $10.64 | $10.38 | $10.58 | $10.58 | 7,968,930 |
| 2023-01-10 | $10.43 | $10.59 | $10.25 | $10.59 | $10.59 | 8,689,480 |
| 2023-01-09 | $10.40 | $10.54 | $10.36 | $10.49 | $10.49 | 8,451,810 |
| 2023-01-06 | $10.89 | $10.89 | $10.44 | $10.45 | $10.45 | 14,894,150 |
| 2023-01-05 | $10.92 | $11.00 | $10.59 | $10.87 | $10.87 | 17,641,580 |
| 2023-01-04 | $11.39 | $11.39 | $10.94 | $11.01 | $11.01 | 22,563,860 |
| 2023-01-03 | $11.22 | $11.54 | $11.05 | $11.12 | $11.12 | 24,798,980 |
| 2023-01-02 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2022-12-30 | $11.24 | $11.94 | $11.18 | $11.36 | $11.36 | 36,139,890 |
| 2022-12-29 | $12.76 | $13.35 | $11.88 | $11.96 | $11.96 | 54,867,350 |
| 2022-12-28 | $10.07 | $12.04 | $10.05 | $12.04 | $12.04 | 29,507,480 |
| 2022-12-27 | $10.55 | $10.60 | $9.80 | $10.03 | $10.03 | 14,661,000 |
| 2022-12-26 | $10.80 | $11.20 | $10.40 | $10.61 | $10.61 | 20,610,860 |
| 2022-12-23 | $9.52 | $11.08 | $9.42 | $10.88 | $10.88 | 20,845,300 |
| 2022-12-22 | $9.70 | $9.85 | $9.34 | $9.55 | $9.55 | 4,407,400 |
| 2022-12-21 | $9.70 | $9.95 | $9.56 | $9.66 | $9.66 | 4,193,500 |
| 2022-12-20 | $9.74 | $10.15 | $9.52 | $9.65 | $9.65 | 5,857,400 |
| 2022-12-19 | $10.59 | $10.86 | $9.87 | $9.97 | $9.97 | 7,916,800 |
| 2022-12-16 | $10.00 | $10.28 | $10.00 | $10.16 | $10.16 | 4,371,600 |
| 2022-12-15 | $10.09 | $10.22 | $10.01 | $10.05 | $10.05 | 4,097,200 |
| 2022-12-14 | $10.30 | $10.40 | $10.00 | $10.04 | $10.04 | 7,168,900 |
| 2022-12-13 | $10.50 | $10.73 | $10.21 | $10.38 | $10.38 | 10,514,500 |
| 2022-12-12 | $10.13 | $10.47 | $10.11 | $10.30 | $10.30 | 8,564,570 |
| 2022-12-09 | $10.01 | $10.39 | $9.95 | $10.21 | $10.21 | 9,247,700 |
| 2022-12-08 | $9.82 | $10.23 | $9.63 | $10.11 | $10.11 | 10,063,960 |
| 2022-12-07 | $9.51 | $9.87 | $9.44 | $9.80 | $9.80 | 6,159,800 |
| 2022-12-06 | $9.67 | $9.81 | $9.47 | $9.49 | $9.49 | 4,431,200 |
| 2022-12-05 | $9.74 | $9.80 | $9.59 | $9.67 | $9.67 | 3,670,790 |
| 2022-12-01 | $9.50 | $9.62 | $9.34 | $9.41 | $9.41 | 4,556,300 |
| 2022-11-30 | $9.71 | $9.91 | $9.43 | $9.46 | $9.46 | 5,221,200 |
| 2022-11-29 | $9.40 | $9.77 | $9.40 | $9.73 | $9.73 | 5,810,300 |
| 2022-11-28 | $9.40 | $9.59 | $9.27 | $9.43 | $9.43 | 3,978,820 |
| 2022-11-25 | $9.63 | $9.63 | $9.28 | $9.44 | $9.44 | 4,019,690 |
| 2022-11-24 | $9.54 | $9.67 | $9.49 | $9.66 | $9.66 | 3,707,100 |
| 2022-11-23 | $9.88 | $9.95 | $9.39 | $9.54 | $9.54 | 5,957,220 |
| 2022-11-22 | $10.30 | $10.43 | $9.82 | $9.88 | $9.88 | 7,558,700 |
| 2022-11-21 | $10.45 | $10.46 | $10.12 | $10.39 | $10.39 | 7,109,680 |
| 2022-11-18 | $10.30 | $10.60 | $10.23 | $10.28 | $10.28 | 9,784,200 |
| 2022-11-17 | $10.16 | $10.41 | $10.04 | $10.23 | $10.23 | 8,173,540 |
| 2022-11-16 | $10.30 | $10.48 | $10.09 | $10.17 | $10.17 | 10,612,300 |
| 2022-11-15 | $10.84 | $10.98 | $10.30 | $10.50 | $10.50 | 17,906,100 |
| 2022-11-14 | $9.88 | $11.05 | $9.66 | $10.62 | $10.62 | 20,179,630 |
| 2022-11-11 | $10.01 | $10.15 | $9.70 | $9.79 | $9.79 | 9,869,840 |
| 2022-11-10 | $9.66 | $9.96 | $9.60 | $9.81 | $9.81 | 5,950,650 |
| 2022-11-09 | $9.50 | $9.70 | $9.41 | $9.66 | $9.66 | 3,946,300 |
| 2022-11-08 | $9.52 | $9.58 | $9.32 | $9.52 | $9.52 | 3,212,900 |
| 2022-11-07 | $9.59 | $9.68 | $9.43 | $9.52 | $9.52 | 3,029,850 |
| 2022-11-04 | $9.59 | $9.78 | $9.48 | $9.59 | $9.59 | 3,801,870 |
| 2022-11-03 | $9.65 | $9.82 | $9.49 | $9.58 | $9.58 | 3,151,380 |
| 2022-11-02 | $9.55 | $9.97 | $9.50 | $9.77 | $9.77 | 5,444,800 |
| 2022-11-01 | $9.49 | $9.66 | $9.30 | $9.64 | $9.64 | 3,812,500 |
| 2022-10-31 | $9.29 | $9.40 | $9.09 | $9.36 | $9.36 | 2,988,500 |
| 2022-10-28 | $9.56 | $9.60 | $9.09 | $9.14 | $9.14 | 3,114,800 |
| 2022-10-27 | $9.48 | $9.70 | $9.38 | $9.57 | $9.57 | 3,669,020 |
| 2022-10-26 | $9.04 | $9.56 | $9.04 | $9.48 | $9.48 | 4,002,600 |
| 2022-10-25 | $9.24 | $9.40 | $8.92 | $9.05 | $9.05 | 4,086,900 |
| 2022-10-24 | $9.67 | $9.75 | $9.20 | $9.24 | $9.24 | 5,439,580 |
| 2022-10-21 | $9.58 | $9.84 | $9.52 | $9.67 | $9.67 | 4,245,700 |
| 2022-10-20 | $9.68 | $10.10 | $9.62 | $9.76 | $9.76 | 7,678,770 |
| 2022-10-19 | $9.80 | $9.86 | $9.60 | $9.76 | $9.76 | 4,838,600 |
| 2022-10-18 | $9.73 | $9.90 | $9.50 | $9.80 | $9.80 | 8,076,260 |
| 2022-10-17 | $9.13 | $10.04 | $9.13 | $9.73 | $9.73 | 11,669,350 |
| 2022-10-14 | $8.74 | $9.54 | $8.74 | $9.20 | $9.20 | 9,082,890 |
| 2022-10-13 | $8.43 | $8.82 | $8.35 | $8.73 | $8.73 | 3,116,760 |
| 2022-10-12 | $8.23 | $8.43 | $8.13 | $8.43 | $8.43 | 1,604,200 |
| 2022-10-11 | $8.33 | $8.45 | $8.13 | $8.24 | $8.24 | 1,422,240 |
| 2022-10-10 | $8.55 | $8.77 | $8.33 | $8.39 | $8.39 | 1,812,760 |
| 2022-09-30 | $8.55 | $8.68 | $8.43 | $8.52 | $8.52 | 2,256,100 |
| 2022-09-29 | $8.49 | $8.68 | $8.45 | $8.48 | $8.48 | 2,131,400 |
| 2022-09-28 | $8.45 | $8.69 | $8.41 | $8.45 | $8.45 | 2,341,900 |
| 2022-09-27 | $8.18 | $8.50 | $8.15 | $8.50 | $8.50 | 1,861,260 |
| 2022-09-26 | $8.30 | $8.30 | $8.10 | $8.12 | $8.12 | 1,340,100 |
| 2022-09-23 | $8.57 | $8.61 | $8.28 | $8.33 | $8.33 | 1,746,880 |
| 2022-09-22 | $8.64 | $8.72 | $8.56 | $8.57 | $8.57 | 1,276,380 |
| 2022-09-21 | $8.73 | $8.73 | $8.50 | $8.69 | $8.69 | 1,259,200 |
| 2022-09-20 | $8.51 | $8.74 | $8.48 | $8.70 | $8.70 | 1,793,880 |
| 2022-09-19 | $8.70 | $8.80 | $8.37 | $8.48 | $8.48 | 2,881,640 |
| 2022-09-16 | $9.25 | $9.25 | $8.91 | $8.92 | $8.92 | 2,146,100 |
| 2022-09-15 | $9.45 | $9.49 | $9.10 | $9.21 | $9.21 | 1,803,310 |
| 2022-09-14 | $9.33 | $9.45 | $9.24 | $9.40 | $9.40 | 1,440,400 |
| 2022-09-13 | $9.40 | $9.55 | $9.35 | $9.46 | $9.46 | 1,643,250 |
| 2022-09-12 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2022-09-09 | $9.44 | $9.44 | $9.34 | $9.39 | $9.39 | 1,180,110 |
| 2022-09-08 | $9.51 | $9.51 | $9.36 | $9.37 | $9.37 | 1,231,700 |
| 2022-09-07 | $9.47 | $9.52 | $9.41 | $9.46 | $9.46 | 1,603,210 |
| 2022-09-06 | $9.58 | $9.58 | $9.41 | $9.47 | $9.47 | 2,002,900 |
| 2022-09-05 | $9.50 | $9.70 | $9.38 | $9.47 | $9.47 | 2,494,100 |
| 2022-09-02 | $9.24 | $9.51 | $9.21 | $9.45 | $9.45 | 2,304,200 |
| 2022-09-01 | $9.21 | $9.37 | $9.18 | $9.24 | $9.24 | 2,016,600 |
| 2022-08-31 | $9.38 | $9.42 | $9.14 | $9.21 | $9.21 | 2,330,160 |
| 2022-08-30 | $9.27 | $9.46 | $9.25 | $9.34 | $9.34 | 1,889,660 |
| 2022-08-29 | $9.14 | $9.30 | $8.98 | $9.27 | $9.27 | 1,615,370 |
| 2022-08-26 | $9.24 | $9.38 | $9.14 | $9.17 | $9.17 | 1,509,450 |
| 2022-08-25 | $9.27 | $9.35 | $9.09 | $9.22 | $9.22 | 1,812,180 |
| 2022-08-24 | $9.52 | $9.60 | $9.25 | $9.26 | $9.26 | 2,534,560 |
| 2022-08-23 | $9.67 | $9.74 | $9.48 | $9.53 | $9.53 | 1,985,560 |
| 2022-08-22 | $9.58 | $9.73 | $9.46 | $9.69 | $9.69 | 1,854,100 |
| 2022-08-19 | $9.75 | $9.87 | $9.57 | $9.59 | $9.59 | 2,558,100 |
| 2022-08-18 | $9.82 | $9.88 | $9.67 | $9.78 | $9.78 | 2,114,000 |
| 2022-08-17 | $9.86 | $9.90 | $9.75 | $9.85 | $9.85 | 1,878,300 |
| 2022-08-16 | $9.82 | $10.02 | $9.76 | $9.82 | $9.82 | 2,653,600 |
| 2022-08-15 | $10.10 | $10.15 | $9.76 | $9.83 | $9.83 | 2,650,380 |
| 2022-08-12 | $9.92 | $10.06 | $9.88 | $9.95 | $9.95 | 3,834,880 |
| 2022-08-11 | $9.52 | $10.10 | $9.52 | $9.90 | $9.90 | 6,138,610 |
| 2022-08-10 | $9.60 | $9.63 | $9.46 | $9.56 | $9.56 | 2,501,300 |
| 2022-08-09 | $9.71 | $9.75 | $9.48 | $9.58 | $9.58 | 2,074,900 |
| 2022-08-08 | $9.62 | $9.75 | $9.56 | $9.62 | $9.62 | 1,918,790 |
| 2022-08-05 | $9.38 | $9.61 | $9.37 | $9.59 | $9.59 | 2,865,060 |
| 2022-08-04 | $9.02 | $9.35 | $9.01 | $9.34 | $9.34 | 3,887,800 |
| 2022-08-03 | $9.05 | $9.29 | $8.91 | $8.97 | $8.97 | 3,762,500 |
| 2022-08-02 | $9.70 | $9.71 | $9.00 | $9.06 | $9.06 | 5,220,900 |
| 2022-08-01 | $9.69 | $9.82 | $9.67 | $9.74 | $9.74 | 1,576,300 |
| 2022-07-29 | $9.86 | $9.93 | $9.72 | $9.74 | $9.74 | 1,889,840 |
| 2022-07-28 | $9.88 | $9.96 | $9.82 | $9.88 | $9.88 | 2,607,180 |
| 2022-07-27 | $9.70 | $9.91 | $9.64 | $9.89 | $9.89 | 3,291,370 |
| 2022-07-26 | $9.77 | $9.77 | $9.57 | $9.67 | $9.67 | 2,743,500 |
| 2022-07-25 | $9.80 | $9.87 | $9.66 | $9.71 | $9.71 | 2,269,100 |
| 2022-07-22 | $9.87 | $9.98 | $9.66 | $9.77 | $9.77 | 2,860,090 |
| 2022-07-21 | $10.08 | $10.14 | $9.85 | $9.91 | $9.91 | 5,117,900 |
| 2022-07-20 | $9.88 | $10.16 | $9.75 | $10.12 | $10.12 | 8,087,210 |
| 2022-07-19 | $9.68 | $9.86 | $9.65 | $9.79 | $9.79 | 4,365,100 |
| 2022-07-18 | $9.49 | $9.74 | $9.37 | $9.68 | $9.68 | 4,585,840 |
| 2022-07-15 | $9.78 | $9.88 | $9.16 | $9.50 | $9.50 | 8,132,010 |
| 2022-07-14 | $9.45 | $9.94 | $9.43 | $9.79 | $9.79 | 6,793,110 |
| 2022-07-13 | $9.39 | $9.47 | $9.31 | $9.43 | $9.43 | 1,820,140 |
| 2022-07-12 | $9.80 | $9.80 | $9.40 | $9.40 | $9.40 | 3,301,700 |
| 2022-07-11 | $9.80 | $9.86 | $9.62 | $9.74 | $9.74 | 2,985,610 |
| 2022-07-08 | $9.55 | $9.93 | $9.47 | $9.81 | $9.81 | 4,815,460 |
| 2022-07-07 | $9.54 | $9.61 | $9.45 | $9.50 | $9.50 | 2,292,990 |
| 2022-07-06 | $9.50 | $9.74 | $9.46 | $9.58 | $9.58 | 2,443,590 |
| 2022-07-05 | $9.82 | $9.82 | $9.43 | $9.58 | $9.58 | 3,062,800 |
| 2022-07-04 | $9.62 | $9.82 | $9.56 | $9.82 | $9.82 | 2,554,470 |
| 2022-07-01 | $9.67 | $9.75 | $9.53 | $9.60 | $9.60 | 1,983,770 |
| 2022-06-30 | $9.64 | $9.80 | $9.59 | $9.67 | $9.67 | 2,494,700 |
| 2022-06-29 | $9.83 | $9.85 | $9.59 | $9.63 | $9.63 | 2,574,020 |
| 2022-06-28 | $9.64 | $9.85 | $9.51 | $9.81 | $9.81 | 3,656,600 |
| 2022-06-27 | $9.67 | $9.76 | $9.58 | $9.61 | $9.61 | 2,756,900 |
| 2022-06-24 | $9.58 | $9.63 | $9.51 | $9.61 | $9.61 | 3,031,600 |
| 2022-06-23 | $9.46 | $9.57 | $9.39 | $9.55 | $9.55 | 2,982,820 |
| 2022-06-22 | $9.60 | $9.66 | $9.44 | $9.46 | $9.46 | 3,005,580 |
| 2022-06-21 | $9.57 | $9.69 | $9.50 | $9.63 | $9.63 | 3,480,080 |
| 2022-06-20 | $9.47 | $9.68 | $9.43 | $9.62 | $9.62 | 4,783,940 |
| 2022-06-17 | $9.49 | $9.65 | $9.30 | $9.47 | $9.47 | 4,603,800 |
| 2022-06-16 | $9.35 | $9.55 | $9.26 | $9.50 | $9.50 | 3,290,520 |
| 2022-06-15 | $9.25 | $9.44 | $9.20 | $9.31 | $9.31 | 2,626,290 |
| 2022-06-14 | $9.28 | $9.30 | $8.96 | $9.27 | $9.27 | 2,750,580 |
| 2022-06-13 | $9.23 | $9.33 | $9.16 | $9.33 | $9.33 | 1,767,740 |
| 2022-06-10 | $9.05 | $9.34 | $9.05 | $9.25 | $9.25 | 1,528,200 |
| 2022-06-09 | $9.46 | $9.47 | $9.08 | $9.12 | $9.12 | 2,049,820 |
| 2022-06-08 | $9.47 | $9.60 | $9.31 | $9.46 | $9.46 | 1,967,800 |
| 2022-06-07 | $9.60 | $9.61 | $9.38 | $9.48 | $9.48 | 1,978,500 |
| 2022-06-06 | $9.43 | $9.62 | $9.34 | $9.54 | $9.54 | 2,405,920 |
| 2022-06-02 | $9.21 | $9.38 | $9.10 | $9.38 | $9.38 | 1,993,620 |
| 2022-06-01 | $9.24 | $9.40 | $9.18 | $9.26 | $9.26 | 1,917,100 |
| 2022-05-31 | $9.16 | $9.25 | $8.95 | $9.24 | $9.24 | 2,223,300 |
| 2022-05-30 | $9.20 | $9.22 | $9.05 | $9.16 | $9.16 | 1,775,400 |
| 2022-05-27 | $9.16 | $9.28 | $8.99 | $9.09 | $9.09 | 1,914,000 |
| 2022-05-26 | $9.25 | $9.26 | $8.95 | $9.08 | $9.08 | 2,123,800 |
| 2022-05-25 | $9.10 | $9.21 | $8.90 | $9.20 | $9.20 | 2,140,860 |
| 2022-05-24 | $9.53 | $9.54 | $8.90 | $8.90 | $8.90 | 2,969,400 |
| 2022-05-23 | $9.44 | $9.54 | $9.39 | $9.53 | $9.53 | 2,141,710 |
| 2022-05-20 | $9.25 | $9.43 | $9.23 | $9.33 | $9.33 | 1,729,600 |
| 2022-05-19 | $9.13 | $9.29 | $9.02 | $9.25 | $9.25 | 1,387,340 |
| 2022-05-18 | $9.15 | $9.36 | $9.07 | $9.25 | $9.25 | 2,027,400 |
| 2022-05-17 | $9.45 | $9.45 | $9.00 | $9.16 | $9.16 | 1,925,700 |
| 2022-05-16 | $9.36 | $9.47 | $9.29 | $9.37 | $9.37 | 2,573,310 |
| 2022-05-13 | $9.29 | $9.44 | $9.11 | $9.28 | $9.28 | 1,810,500 |
| 2022-05-12 | $9.04 | $9.32 | $8.93 | $9.20 | $9.20 | 2,266,000 |
| 2022-05-11 | $9.13 | $9.38 | $9.00 | $9.05 | $9.05 | 2,833,400 |
| 2022-05-10 | $8.97 | $9.16 | $8.97 | $9.12 | $9.12 | 1,895,530 |
| 2022-05-09 | $8.87 | $9.13 | $8.86 | $9.09 | $9.09 | 1,956,400 |
| 2022-05-06 | $8.65 | $8.95 | $8.57 | $8.88 | $8.88 | 2,205,250 |
| 2022-05-05 | $8.73 | $8.98 | $8.65 | $8.89 | $8.89 | 2,387,210 |
| 2022-05-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2022-05-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2022-04-29 | $8.40 | $8.84 | $8.40 | $8.77 | $8.77 | 3,226,810 |
| 2022-04-28 | $8.47 | $8.68 | $8.20 | $8.28 | $8.28 | 3,058,760 |
| 2022-04-27 | $8.41 | $8.69 | $8.10 | $8.65 | $8.65 | 3,524,960 |
| 2022-04-26 | $8.75 | $8.93 | $8.46 | $8.56 | $8.56 | 3,156,600 |
| 2022-04-25 | $9.55 | $9.65 | $8.70 | $8.71 | $8.71 | 4,262,300 |
| 2022-04-22 | $9.68 | $9.92 | $9.40 | $9.77 | $9.77 | 3,675,040 |
| 2022-04-21 | $10.15 | $10.39 | $9.64 | $9.68 | $9.68 | 4,457,000 |
| 2022-04-20 | $10.45 | $10.61 | $10.20 | $10.28 | $10.27 | 2,881,920 |
| 2022-04-19 | $10.68 | $10.71 | $10.29 | $10.44 | $10.43 | 4,257,700 |
| 2022-04-18 | $10.87 | $10.87 | $10.41 | $10.68 | $10.67 | 2,858,600 |
| 2022-04-15 | $11.30 | $11.56 | $10.73 | $10.92 | $10.91 | 5,690,210 |
| 2022-04-14 | $10.82 | $11.80 | $10.82 | $11.41 | $11.40 | 6,997,430 |
| 2022-04-13 | $11.20 | $11.29 | $10.78 | $10.80 | $10.79 | 5,748,020 |
| 2022-04-12 | $10.40 | $11.63 | $10.32 | $11.39 | $11.38 | 9,767,230 |
| 2022-04-11 | $10.80 | $10.80 | $10.26 | $10.33 | $10.32 | 3,479,600 |
| 2022-04-08 | $11.32 | $11.39 | $10.69 | $10.90 | $10.89 | 4,728,100 |
| 2022-04-07 | $11.66 | $11.66 | $11.29 | $11.33 | $11.32 | 3,126,700 |
| 2022-04-06 | $11.48 | $11.77 | $11.48 | $11.64 | $11.63 | 3,644,100 |
| 2022-04-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.46 | 0 |
| 2022-04-04 | $11.47 | $11.47 | $11.47 | $11.47 | $11.46 | 0 |
| 2022-04-01 | $11.55 | $11.60 | $11.32 | $11.47 | $11.46 | 4,209,720 |
| 2022-03-31 | $11.58 | $11.98 | $11.52 | $11.65 | $11.64 | 4,343,100 |
| 2022-03-30 | $11.48 | $11.64 | $11.27 | $11.60 | $11.59 | 3,717,600 |
| 2022-03-29 | $11.70 | $11.85 | $11.36 | $11.48 | $11.47 | 4,164,560 |
| 2022-03-28 | $11.74 | $11.88 | $11.53 | $11.70 | $11.69 | 3,402,200 |
| 2022-03-25 | $12.02 | $12.12 | $11.81 | $11.88 | $11.87 | 3,620,000 |
| 2022-03-24 | $12.10 | $12.15 | $11.88 | $12.06 | $12.05 | 3,250,430 |
| 2022-03-23 | $12.29 | $12.41 | $12.10 | $12.15 | $12.14 | 3,452,560 |
| 2022-03-22 | $12.58 | $12.66 | $12.13 | $12.29 | $12.28 | 5,033,480 |
| 2022-03-21 | $12.70 | $12.96 | $12.45 | $12.61 | $12.60 | 4,904,410 |
| 2022-03-18 | $12.50 | $12.79 | $12.40 | $12.72 | $12.71 | 5,256,260 |
| 2022-03-17 | $11.99 | $12.83 | $11.82 | $12.50 | $12.49 | 8,314,500 |
| 2022-03-16 | $12.04 | $12.15 | $11.20 | $12.00 | $11.99 | 7,176,700 |
| 2022-03-15 | $12.73 | $12.80 | $11.75 | $11.84 | $11.83 | 7,084,700 |
| 2022-03-14 | $13.23 | $13.34 | $12.69 | $12.71 | $12.70 | 8,564,120 |
| 2022-03-11 | $12.61 | $13.28 | $12.47 | $13.25 | $13.24 | 10,521,220 |
| 2022-03-10 | $12.37 | $12.94 | $12.29 | $12.68 | $12.67 | 7,594,800 |
| 2022-03-09 | $12.20 | $12.87 | $11.61 | $12.19 | $12.18 | 6,432,320 |
| 2022-03-08 | $13.39 | $13.40 | $12.15 | $12.20 | $12.19 | 8,996,620 |
| 2022-03-07 | $12.60 | $13.45 | $12.58 | $13.27 | $13.26 | 10,875,230 |
| 2022-03-04 | $12.62 | $13.18 | $12.60 | $12.75 | $12.74 | 7,047,090 |
| 2022-03-03 | $12.72 | $12.91 | $12.60 | $12.70 | $12.69 | 4,348,140 |
| 2022-03-02 | $12.46 | $12.90 | $12.40 | $12.80 | $12.79 | 6,204,810 |
| 2022-03-01 | $12.55 | $12.59 | $12.33 | $12.46 | $12.45 | 3,186,810 |
| 2022-02-28 | $12.46 | $12.61 | $12.17 | $12.50 | $12.49 | 4,600,400 |
| 2022-02-25 | $12.48 | $12.70 | $12.42 | $12.53 | $12.52 | 4,688,520 |
| 2022-02-24 | $12.89 | $13.10 | $12.27 | $12.50 | $12.49 | 9,206,940 |
| 2022-02-23 | $12.59 | $13.15 | $12.53 | $13.02 | $13.01 | 9,391,220 |
| 2022-02-22 | $12.38 | $13.81 | $12.31 | $12.98 | $12.97 | 15,568,990 |
| 2022-02-21 | $11.87 | $12.50 | $11.77 | $12.48 | $12.47 | 8,609,760 |
| 2022-02-18 | $11.58 | $11.80 | $11.43 | $11.78 | $11.77 | 4,338,450 |
| 2022-02-17 | $11.83 | $11.88 | $11.55 | $11.58 | $11.57 | 5,051,750 |
| 2022-02-16 | $11.79 | $11.90 | $11.66 | $11.84 | $11.83 | 3,544,610 |
| 2022-02-15 | $11.80 | $11.84 | $11.57 | $11.69 | $11.68 | 5,053,850 |
| 2022-02-14 | $11.64 | $11.95 | $11.54 | $11.81 | $11.80 | 4,492,200 |
| 2022-02-11 | $12.44 | $12.44 | $11.64 | $11.67 | $11.66 | 8,973,010 |
| 2022-02-10 | $12.70 | $12.90 | $12.38 | $12.42 | $12.41 | 6,189,300 |
| 2022-02-09 | $12.68 | $12.80 | $12.46 | $12.76 | $12.75 | 6,158,650 |
| 2022-02-08 | $12.61 | $12.82 | $12.43 | $12.69 | $12.68 | 3,337,340 |
| 2022-02-07 | $13.00 | $13.12 | $12.51 | $12.60 | $12.59 | 5,301,800 |
| 2022-02-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.09 | 0 |
| 2022-02-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.09 | 0 |
| 2022-02-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.09 | 0 |
| 2022-02-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.09 | 0 |
| 2022-01-28 | $12.93 | $13.33 | $12.72 | $13.10 | $13.09 | 4,520,900 |
| 2022-01-27 | $13.29 | $13.29 | $12.60 | $12.68 | $12.67 | 4,587,780 |
| 2022-01-26 | $13.12 | $13.40 | $13.09 | $13.19 | $13.18 | 3,772,980 |
| 2022-01-25 | $14.35 | $14.35 | $13.13 | $13.13 | $13.12 | 6,501,100 |
| 2022-01-24 | $14.00 | $14.37 | $13.63 | $14.28 | $14.27 | 5,029,800 |
| 2022-01-21 | $13.96 | $14.36 | $13.92 | $14.15 | $14.14 | 8,082,100 |
| 2022-01-20 | $14.63 | $14.78 | $13.85 | $13.88 | $13.87 | 10,982,620 |
| 2022-01-19 | $14.66 | $14.95 | $14.40 | $14.62 | $14.60 | 10,077,360 |
| 2022-01-18 | $16.23 | $16.25 | $14.70 | $14.91 | $14.89 | 18,155,660 |
| 2022-01-17 | $15.80 | $16.96 | $15.43 | $16.59 | $16.57 | 21,670,160 |
| 2022-01-14 | $15.18 | $16.26 | $15.10 | $15.90 | $15.88 | 19,598,460 |
| 2022-01-13 | $15.43 | $15.95 | $15.14 | $15.20 | $15.18 | 13,438,640 |
| 2022-01-12 | $15.50 | $15.81 | $15.11 | $15.59 | $15.57 | 12,522,250 |
| 2022-01-11 | $15.15 | $15.84 | $14.77 | $15.55 | $15.53 | 13,758,000 |
| 2022-01-10 | $15.08 | $15.59 | $15.06 | $15.20 | $15.18 | 9,712,680 |
| 2022-01-07 | $15.51 | $16.12 | $15.06 | $15.11 | $15.09 | 15,956,810 |
| 2022-01-06 | $15.13 | $15.80 | $15.12 | $15.60 | $15.58 | 14,334,480 |
| 2022-01-05 | $16.34 | $16.35 | $15.20 | $15.36 | $15.34 | 21,803,940 |
| 2022-01-04 | $16.17 | $17.51 | $16.00 | $16.62 | $16.60 | 25,678,970 |
| 2022-01-03 | $16.47 | $16.47 | $16.47 | $16.47 | $16.45 | 0 |
| 2021-12-31 | $16.69 | $17.53 | $16.21 | $16.47 | $16.45 | 32,405,280 |
| 2021-12-30 | $16.00 | $18.80 | $15.08 | $17.64 | $17.62 | 49,966,940 |
| 2021-12-29 | $13.17 | $15.79 | $13.03 | $15.79 | $15.77 | 26,549,360 |
| 2021-12-28 | $13.39 | $13.39 | $13.09 | $13.16 | $13.15 | 4,250,000 |
| 2021-12-27 | $12.82 | $13.38 | $12.78 | $13.38 | $13.37 | 6,007,460 |
| 2021-12-24 | $12.95 | $13.13 | $12.75 | $12.83 | $12.82 | 4,372,300 |
| 2021-12-23 | $13.32 | $13.50 | $13.00 | $13.00 | $12.99 | 6,593,500 |
| 2021-12-22 | $13.20 | $13.88 | $13.06 | $13.55 | $13.54 | 10,379,590 |
| 2021-12-21 | $12.83 | $13.06 | $12.75 | $13.02 | $13.01 | 4,629,100 |
| 2021-12-20 | $12.49 | $12.95 | $12.49 | $12.82 | $12.81 | 5,796,160 |
| 2021-12-17 | $12.52 | $12.59 | $12.30 | $12.54 | $12.53 | 2,465,140 |
| 2021-12-16 | $12.51 | $12.64 | $12.48 | $12.55 | $12.54 | 1,943,200 |
| 2021-12-15 | $12.67 | $12.75 | $12.47 | $12.50 | $12.49 | 2,426,800 |
| 2021-12-14 | $12.42 | $12.70 | $12.34 | $12.67 | $12.66 | 2,932,300 |
| 2021-12-13 | $12.41 | $12.48 | $12.20 | $12.43 | $12.42 | 1,922,300 |
| 2021-12-10 | $12.47 | $12.53 | $12.39 | $12.47 | $12.46 | 1,721,800 |
| 2021-12-09 | $12.41 | $12.63 | $12.38 | $12.47 | $12.46 | 2,198,600 |
| 2021-12-08 | $12.35 | $12.44 | $12.24 | $12.39 | $12.38 | 1,669,300 |
| 2021-12-07 | $12.25 | $12.40 | $12.15 | $12.35 | $12.34 | 2,050,540 |
| 2021-12-06 | $12.72 | $12.72 | $12.19 | $12.22 | $12.21 | 3,385,190 |
| 2021-12-03 | $12.66 | $12.66 | $12.66 | $12.66 | $12.65 | 2,451,370 |
| 2021-12-02 | $12.62 | $12.62 | $12.62 | $12.62 | $12.61 | 4,182,540 |
| 2021-12-01 | $13.16 | $13.20 | $12.88 | $12.98 | $12.97 | 4,462,450 |
| 2021-11-30 | $12.97 | $13.19 | $12.82 | $13.15 | $13.14 | 5,580,810 |
| 2021-11-29 | $12.71 | $13.35 | $12.71 | $12.93 | $12.92 | 5,530,060 |
| 2021-11-26 | $13.39 | $13.75 | $12.95 | $12.97 | $12.96 | 8,547,070 |
| 2021-11-25 | $13.23 | $14.37 | $12.83 | $13.39 | $13.38 | 12,896,630 |
| 2021-11-24 | $12.80 | $12.96 | $12.68 | $12.91 | $12.90 | 3,665,490 |
| 2021-11-23 | $12.75 | $12.98 | $12.66 | $12.90 | $12.89 | 4,123,530 |
| 2021-11-22 | $13.01 | $13.09 | $12.68 | $12.86 | $12.85 | 4,123,300 |
| 2021-11-19 | $12.46 | $13.08 | $12.31 | $12.90 | $12.89 | 6,731,970 |
| 2021-11-18 | $12.65 | $12.98 | $12.46 | $12.47 | $12.46 | 5,595,300 |
| 2021-11-17 | $12.58 | $12.72 | $12.50 | $12.68 | $12.67 | 3,514,900 |
| 2021-11-16 | $12.60 | $12.68 | $12.32 | $12.61 | $12.60 | 4,048,500 |
| 2021-11-15 | $11.98 | $12.71 | $11.88 | $12.66 | $12.65 | 6,178,700 |
| 2021-11-12 | $12.16 | $12.16 | $11.96 | $12.08 | $12.07 | 1,600,800 |
| 2021-11-11 | $12.00 | $12.13 | $11.93 | $12.07 | $12.06 | 2,099,200 |
| 2021-11-10 | $11.75 | $12.05 | $11.74 | $12.05 | $12.04 | 2,291,770 |
| 2021-11-09 | $11.80 | $11.92 | $11.72 | $11.81 | $11.80 | 1,603,800 |
| 2021-11-08 | $12.12 | $12.12 | $11.69 | $11.80 | $11.79 | 2,071,970 |
| 2021-11-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.94 | 2,072,300 |
| 2021-11-04 | $12.00 | $12.01 | $11.69 | $11.95 | $11.94 | 3,026,580 |
| 2021-11-03 | $11.19 | $11.92 | $11.19 | $11.84 | $11.83 | 4,557,290 |
| 2021-11-02 | $11.54 | $11.58 | $11.19 | $11.23 | $11.22 | 1,731,500 |
| 2021-11-01 | $11.46 | $11.61 | $11.33 | $11.53 | $11.52 | 2,094,740 |
| 2021-10-29 | $10.82 | $11.81 | $10.82 | $11.54 | $11.53 | 4,529,160 |
| 2021-10-28 | $10.92 | $10.98 | $10.60 | $10.80 | $10.79 | 1,130,580 |
| 2021-10-27 | $11.26 | $11.34 | $10.90 | $10.92 | $10.91 | 1,731,280 |
| 2021-10-26 | $11.57 | $11.57 | $11.25 | $11.31 | $11.30 | 782,500 |
| 2021-10-25 | $11.41 | $11.53 | $11.18 | $11.43 | $11.42 | 1,441,030 |
| 2021-10-22 | $11.41 | $11.47 | $11.22 | $11.29 | $11.28 | 1,122,400 |
| 2021-10-21 | $11.60 | $11.60 | $11.36 | $11.41 | $11.40 | 988,800 |
| 2021-10-20 | $11.74 | $11.76 | $11.53 | $11.60 | $11.59 | 1,143,700 |
| 2021-10-19 | $11.78 | $11.78 | $11.64 | $11.66 | $11.65 | 1,053,300 |
| 2021-10-18 | $11.75 | $11.80 | $11.50 | $11.79 | $11.78 | 1,360,600 |
| 2021-10-15 | $12.00 | $12.07 | $11.55 | $11.64 | $11.63 | 2,222,340 |
| 2021-10-14 | $12.03 | $12.20 | $11.82 | $12.05 | $12.04 | 1,359,310 |
| 2021-10-13 | $11.94 | $12.06 | $11.82 | $12.03 | $12.02 | 1,470,310 |
| 2021-10-12 | $11.84 | $12.14 | $11.70 | $11.99 | $11.98 | 2,532,620 |
| 2021-10-11 | $11.84 | $12.05 | $11.73 | $11.84 | $11.83 | 1,464,690 |
| 2021-10-08 | $11.45 | $11.88 | $11.42 | $11.84 | $11.83 | 2,908,100 |
| 2021-10-07 | $11.37 | $11.37 | $11.37 | $11.37 | $11.36 | 0 |
| 2021-10-06 | $11.37 | $11.37 | $11.37 | $11.37 | $11.36 | 0 |
| 2021-09-30 | $11.31 | $11.49 | $11.28 | $11.37 | $11.36 | 1,421,000 |
| 2021-09-29 | $11.71 | $11.71 | $11.17 | $11.25 | $11.24 | 2,521,270 |
| 2021-09-28 | $11.81 | $11.81 | $11.64 | $11.72 | $11.71 | 1,310,300 |
| 2021-09-27 | $12.08 | $12.08 | $11.78 | $11.81 | $11.80 | 2,446,100 |
| 2021-09-24 | $12.25 | $12.25 | $12.08 | $12.08 | $12.07 | 1,966,000 |
| 2021-09-23 | $12.17 | $12.45 | $12.10 | $12.24 | $12.23 | 2,507,590 |
| 2021-09-22 | $12.09 | $12.30 | $11.97 | $12.18 | $12.17 | 2,820,870 |
| 2021-09-21 | $12.22 | $12.22 | $12.22 | $12.22 | $12.21 | 0 |
| 2021-09-20 | $12.22 | $12.22 | $12.22 | $12.22 | $12.21 | 0 |
| 2021-09-17 | $12.42 | $12.64 | $11.91 | $12.22 | $12.21 | 4,438,530 |
| 2021-09-16 | $12.20 | $12.79 | $12.15 | $12.40 | $12.39 | 5,688,180 |
| 2021-09-15 | $12.56 | $12.61 | $12.13 | $12.25 | $12.24 | 4,099,460 |
| 2021-09-14 | $12.68 | $13.03 | $12.50 | $12.60 | $12.59 | 4,834,000 |
| 2021-09-13 | $12.33 | $13.10 | $12.26 | $12.53 | $12.52 | 4,178,180 |
| 2021-09-10 | $12.71 | $12.71 | $12.32 | $12.33 | $12.32 | 2,420,030 |
| 2021-09-09 | $12.75 | $12.81 | $12.64 | $12.69 | $12.68 | 1,660,970 |
| 2021-09-08 | $12.33 | $12.88 | $12.33 | $12.75 | $12.74 | 3,293,070 |
| 2021-09-07 | $12.43 | $12.46 | $12.30 | $12.35 | $12.34 | 1,547,520 |
| 2021-09-06 | $12.17 | $12.51 | $12.12 | $12.43 | $12.42 | 2,273,200 |
| 2021-09-03 | $12.02 | $12.17 | $12.02 | $12.17 | $12.16 | 1,854,260 |
| 2021-09-02 | $12.11 | $12.11 | $11.93 | $12.01 | $12.00 | 1,734,740 |
| 2021-09-01 | $12.10 | $12.22 | $11.80 | $12.12 | $12.11 | 2,343,060 |
| 2021-08-31 | $12.02 | $12.25 | $11.92 | $12.01 | $12.00 | 1,864,650 |
| 2021-08-30 | $12.63 | $12.63 | $12.04 | $12.11 | $12.10 | 5,372,530 |
| 2021-08-27 | $13.25 | $13.43 | $13.19 | $13.31 | $13.30 | 1,385,900 |
| 2021-08-26 | $13.39 | $13.39 | $13.13 | $13.17 | $13.16 | 1,455,580 |
| 2021-08-25 | $13.35 | $13.49 | $13.21 | $13.41 | $13.40 | 1,542,430 |
| 2021-08-24 | $13.38 | $13.42 | $13.24 | $13.31 | $13.30 | 1,064,920 |
| 2021-08-23 | $13.10 | $13.47 | $13.10 | $13.38 | $13.37 | 1,503,560 |
| 2021-08-20 | $13.42 | $13.65 | $13.06 | $13.15 | $13.14 | 2,322,710 |
| 2021-08-19 | $13.42 | $13.63 | $13.42 | $13.55 | $13.54 | 1,036,400 |
| 2021-08-18 | $13.46 | $13.61 | $13.36 | $13.51 | $13.50 | 1,276,780 |
| 2021-08-17 | $13.78 | $13.79 | $13.37 | $13.47 | $13.46 | 2,041,430 |
| 2021-08-16 | $13.34 | $13.98 | $13.31 | $13.79 | $13.78 | 3,010,240 |
| 2021-08-13 | $13.61 | $13.62 | $13.32 | $13.35 | $13.34 | 2,163,000 |
| 2021-08-12 | $13.64 | $13.69 | $13.51 | $13.61 | $13.60 | 1,562,500 |
| 2021-08-11 | $13.79 | $13.82 | $13.53 | $13.61 | $13.60 | 1,849,500 |
| 2021-08-10 | $13.67 | $13.80 | $13.55 | $13.79 | $13.78 | 2,103,460 |
| 2021-08-09 | $13.39 | $13.69 | $13.30 | $13.67 | $13.66 | 2,078,740 |
| 2021-08-06 | $13.68 | $13.69 | $13.25 | $13.40 | $13.39 | 2,689,600 |
| 2021-08-05 | $13.83 | $14.24 | $13.66 | $13.68 | $13.67 | 3,955,160 |
| 2021-08-04 | $14.06 | $14.75 | $14.00 | $14.12 | $14.11 | 6,430,490 |
| 2021-08-03 | $13.57 | $13.98 | $13.45 | $13.82 | $13.81 | 3,519,360 |
| 2021-08-02 | $13.39 | $13.66 | $13.30 | $13.58 | $13.57 | 2,336,030 |
| 2021-07-30 | $13.41 | $13.46 | $13.06 | $13.42 | $13.41 | 2,088,200 |
| 2021-07-29 | $13.31 | $13.54 | $13.29 | $13.40 | $13.39 | 1,824,980 |
| 2021-07-28 | $13.36 | $13.40 | $13.00 | $13.26 | $13.25 | 2,119,850 |
| 2021-07-27 | $13.29 | $13.34 | $13.06 | $13.07 | $13.06 | 1,258,500 |
| 2021-07-26 | $13.90 | $13.92 | $13.15 | $13.21 | $13.20 | 3,057,880 |
| 2021-07-23 | $14.27 | $14.30 | $13.93 | $13.94 | $13.93 | 2,242,400 |
| 2021-07-22 | $14.30 | $14.35 | $14.06 | $14.29 | $14.28 | 1,751,400 |
| 2021-07-21 | $14.10 | $14.40 | $14.06 | $14.27 | $14.26 | 2,102,480 |
| 2021-07-20 | $14.20 | $14.30 | $14.01 | $14.12 | $14.11 | 1,340,440 |
| 2021-07-19 | $14.02 | $14.43 | $14.02 | $14.27 | $14.26 | 1,843,240 |
| 2021-07-16 | $14.05 | $14.14 | $13.95 | $14.11 | $14.10 | 1,492,900 |
| 2021-07-15 | $14.53 | $14.56 | $13.98 | $14.07 | $14.06 | 3,153,480 |
| 2021-07-14 | $14.36 | $14.65 | $14.32 | $14.60 | $14.58 | 2,324,980 |
| 2021-07-13 | $14.44 | $14.57 | $14.25 | $14.43 | $14.42 | 1,836,660 |
| 2021-07-12 | $14.22 | $14.47 | $14.17 | $14.44 | $14.43 | 2,337,710 |
| 2021-07-09 | $14.36 | $14.36 | $13.94 | $14.22 | $14.21 | 2,596,080 |
| 2021-07-08 | $14.63 | $14.63 | $14.28 | $14.36 | $14.35 | 2,159,810 |
| 2021-07-07 | $14.59 | $14.68 | $14.46 | $14.54 | $14.52 | 1,821,700 |
| 2021-07-06 | $14.82 | $15.03 | $14.44 | $14.59 | $14.57 | 2,383,500 |
| 2021-07-05 | $14.50 | $14.89 | $14.40 | $14.88 | $14.86 | 2,288,470 |
| 2021-07-02 | $15.15 | $15.39 | $14.81 | $14.83 | $14.81 | 3,336,800 |
| 2021-07-01 | $14.87 | $15.08 | $14.73 | $14.74 | $14.72 | 2,351,400 |
| 2021-06-30 | $14.94 | $15.08 | $14.81 | $14.85 | $14.83 | 2,231,610 |
| 2021-06-29 | $14.92 | $15.26 | $14.87 | $15.06 | $15.04 | 2,013,200 |
| 2021-06-28 | $15.57 | $15.59 | $15.07 | $15.10 | $15.08 | 2,896,980 |
| 2021-06-25 | $15.11 | $15.20 | $14.85 | $14.96 | $14.94 | 2,122,770 |
| 2021-06-24 | $15.30 | $15.32 | $15.13 | $15.19 | $15.17 | 2,391,500 |
| 2021-06-23 | $14.86 | $15.38 | $14.69 | $15.31 | $15.29 | 4,812,100 |
| 2021-06-22 | $14.85 | $14.96 | $14.68 | $14.72 | $14.70 | 3,087,600 |
| 2021-06-21 | $14.68 | $14.93 | $14.59 | $14.85 | $14.83 | 3,209,750 |
| 2021-06-18 | $14.73 | $14.95 | $14.45 | $14.93 | $14.72 | 3,121,800 |
| 2021-06-17 | $14.65 | $14.80 | $14.49 | $14.69 | $14.48 | 2,724,670 |
| 2021-06-16 | $14.88 | $14.89 | $14.34 | $14.41 | $14.20 | 2,382,300 |
| 2021-06-15 | $15.18 | $15.21 | $14.81 | $14.89 | $14.68 | 2,335,650 |
| 2021-06-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.03 | 0 |
| 2021-06-11 | $15.70 | $15.70 | $15.18 | $15.25 | $15.03 | 3,110,570 |
| 2021-06-10 | $15.66 | $15.70 | $15.50 | $15.68 | $15.46 | 2,158,790 |
| 2021-06-09 | $15.66 | $15.70 | $15.51 | $15.63 | $15.41 | 1,899,130 |
| 2021-06-08 | $15.63 | $15.74 | $15.47 | $15.60 | $15.38 | 2,282,100 |
| 2021-06-07 | $15.31 | $15.59 | $15.29 | $15.59 | $15.37 | 1,669,980 |
| 2021-06-04 | $15.59 | $15.59 | $15.30 | $15.38 | $15.16 | 1,967,200 |
| 2021-06-03 | $15.52 | $15.70 | $15.50 | $15.51 | $15.29 | 1,703,200 |
| 2021-06-02 | $15.92 | $15.95 | $15.47 | $15.51 | $15.29 | 2,327,900 |
| 2021-06-01 | $16.10 | $16.20 | $15.82 | $15.91 | $15.68 | 2,934,410 |
| 2021-05-31 | $15.42 | $16.03 | $15.42 | $16.00 | $15.77 | 3,805,880 |
| 2021-05-28 | $15.65 | $15.70 | $15.38 | $15.42 | $15.20 | 2,226,230 |
| 2021-05-27 | $15.45 | $15.73 | $15.32 | $15.65 | $15.43 | 3,014,840 |
| 2021-05-26 | $15.27 | $15.60 | $15.25 | $15.43 | $15.21 | 2,837,580 |
| 2021-05-25 | $15.26 | $15.26 | $15.12 | $15.20 | $14.98 | 2,293,520 |
| 2021-05-24 | $15.78 | $15.81 | $15.01 | $15.12 | $14.90 | 3,882,960 |
| 2021-05-21 | $15.85 | $15.99 | $15.72 | $15.73 | $15.50 | 1,316,060 |
| 2021-05-20 | $15.77 | $15.91 | $15.70 | $15.85 | $15.62 | 1,625,200 |
| 2021-05-19 | $15.92 | $15.92 | $15.72 | $15.76 | $15.53 | 1,317,100 |
| 2021-05-18 | $15.80 | $15.99 | $15.63 | $15.92 | $15.69 | 1,945,980 |
| 2021-05-17 | $16.15 | $16.15 | $15.78 | $15.91 | $15.68 | 1,933,750 |
| 2021-05-14 | $16.07 | $16.32 | $16.06 | $16.18 | $15.95 | 2,144,860 |
| 2021-05-13 | $15.98 | $16.49 | $15.80 | $16.04 | $15.81 | 2,916,960 |
| 2021-05-12 | $16.01 | $16.26 | $15.81 | $16.04 | $15.81 | 2,053,190 |
| 2021-05-11 | $15.68 | $16.69 | $15.60 | $16.20 | $15.97 | 3,080,510 |
| 2021-05-10 | $16.05 | $16.10 | $15.52 | $15.72 | $15.50 | 2,161,370 |
| 2021-05-07 | $16.27 | $16.33 | $15.81 | $15.91 | $15.68 | 2,145,620 |
| 2021-05-06 | $16.62 | $16.64 | $16.17 | $16.24 | $16.01 | 2,054,290 |
| 2021-05-05 | $16.47 | $16.47 | $16.47 | $16.47 | $16.23 | 0 |
| 2021-05-04 | $16.47 | $16.47 | $16.47 | $16.47 | $16.23 | 0 |
| 2021-04-30 | $17.12 | $17.27 | $16.29 | $16.47 | $16.23 | 4,440,600 |
| 2021-04-29 | $17.74 | $17.84 | $17.10 | $17.16 | $16.91 | 4,083,930 |
| 2021-04-28 | $17.34 | $18.58 | $17.14 | $17.84 | $17.58 | 4,910,250 |
| 2021-04-27 | $17.89 | $17.89 | $17.19 | $17.34 | $17.09 | 2,737,720 |
| 2021-04-26 | $17.45 | $18.25 | $17.40 | $17.91 | $17.65 | 3,467,240 |
| 2021-04-23 | $17.88 | $17.88 | $17.36 | $17.45 | $17.20 | 1,799,220 |
| 2021-04-22 | $17.68 | $17.94 | $17.50 | $17.71 | $17.46 | 1,690,440 |
| 2021-04-21 | $18.00 | $18.09 | $17.53 | $17.69 | $17.44 | 3,125,480 |
| 2021-04-20 | $17.15 | $18.53 | $17.10 | $18.00 | $17.74 | 6,713,140 |
| 2021-04-19 | $16.67 | $17.34 | $16.46 | $17.24 | $16.99 | 3,100,540 |
| 2021-04-16 | $16.46 | $16.76 | $16.46 | $16.69 | $16.45 | 1,513,940 |
| 2021-04-15 | $16.58 | $16.72 | $16.51 | $16.53 | $16.29 | 1,009,140 |
| 2021-04-14 | $16.71 | $16.72 | $16.37 | $16.62 | $16.38 | 1,192,990 |
| 2021-04-13 | $16.67 | $16.79 | $16.58 | $16.66 | $16.42 | 822,200 |
| 2021-04-12 | $17.06 | $17.17 | $16.72 | $16.72 | $16.48 | 1,290,060 |
| 2021-04-09 | $17.16 | $17.22 | $16.87 | $17.15 | $16.90 | 1,799,470 |
| 2021-04-08 | $17.08 | $17.16 | $16.93 | $17.02 | $16.78 | 1,316,910 |
| 2021-04-07 | $17.21 | $17.30 | $16.98 | $17.10 | $16.86 | 1,478,870 |
| 2021-04-06 | $17.25 | $17.37 | $17.02 | $17.25 | $17.00 | 1,819,500 |
| 2021-04-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.71 | 0 |
| 2021-04-02 | $16.98 | $17.08 | $16.79 | $16.95 | $16.71 | 1,600,260 |
| 2021-04-01 | $16.80 | $16.94 | $16.51 | $16.85 | $16.61 | 1,584,140 |
| 2021-03-31 | $16.99 | $17.24 | $16.87 | $16.90 | $16.66 | 1,700,420 |
| 2021-03-30 | $17.19 | $17.20 | $16.78 | $16.84 | $16.60 | 1,782,600 |
| 2021-03-29 | $17.25 | $17.36 | $17.08 | $17.17 | $16.92 | 1,267,100 |
| 2021-03-26 | $17.30 | $17.30 | $17.00 | $17.20 | $16.95 | 1,801,940 |
| 2021-03-25 | $17.11 | $17.18 | $16.74 | $17.14 | $16.89 | 1,798,820 |
| 2021-03-24 | $17.00 | $17.46 | $16.91 | $17.13 | $16.88 | 2,711,030 |
| 2021-03-23 | $16.80 | $17.13 | $16.74 | $17.13 | $16.88 | 2,391,720 |
| 2021-03-22 | $16.77 | $17.10 | $16.58 | $16.91 | $16.67 | 2,042,510 |
| 2021-03-19 | $16.58 | $16.84 | $16.49 | $16.78 | $16.54 | 1,231,500 |
| 2021-03-18 | $16.81 | $17.02 | $16.66 | $16.70 | $16.46 | 1,617,800 |
| 2021-03-17 | $16.68 | $16.83 | $16.63 | $16.78 | $16.54 | 1,095,300 |
| 2021-03-16 | $16.48 | $16.81 | $16.35 | $16.69 | $16.45 | 1,498,670 |
| 2021-03-15 | $16.42 | $16.64 | $16.22 | $16.35 | $16.12 | 1,352,170 |
| 2021-03-12 | $16.89 | $16.89 | $16.41 | $16.42 | $16.19 | 2,086,370 |
| 2021-03-11 | $16.80 | $17.07 | $16.74 | $16.90 | $16.66 | 2,309,320 |
| 2021-03-10 | $17.11 | $17.27 | $16.67 | $16.78 | $16.54 | 1,890,930 |
| 2021-03-09 | $17.61 | $17.68 | $16.53 | $16.96 | $16.72 | 3,017,700 |
| 2021-03-08 | $17.48 | $17.83 | $17.30 | $17.79 | $17.54 | 2,949,000 |
| 2021-03-05 | $17.20 | $17.60 | $17.20 | $17.48 | $17.23 | 1,309,760 |
| 2021-03-04 | $17.34 | $17.62 | $17.34 | $17.36 | $17.11 | 1,856,740 |
| 2021-03-03 | $17.35 | $17.55 | $17.08 | $17.48 | $17.23 | 1,811,640 |
| 2021-03-02 | $17.94 | $18.00 | $17.19 | $17.35 | $17.10 | 2,576,330 |
| 2021-03-01 | $17.60 | $17.91 | $17.40 | $17.76 | $17.51 | 2,402,070 |
| 2021-02-26 | $17.36 | $17.90 | $17.29 | $17.59 | $17.34 | 2,497,920 |
| 2021-02-25 | $17.93 | $18.08 | $17.21 | $17.29 | $17.04 | 2,509,500 |
| 2021-02-24 | $18.25 | $18.40 | $17.75 | $17.90 | $17.64 | 2,314,900 |
| 2021-02-23 | $18.37 | $18.48 | $17.87 | $17.95 | $17.69 | 2,712,820 |
| 2021-02-22 | $18.81 | $18.88 | $18.30 | $18.49 | $18.23 | 4,472,350 |
| 2021-02-19 | $17.15 | $18.85 | $17.03 | $18.49 | $18.23 | 5,277,860 |
| 2021-02-18 | $17.15 | $17.61 | $17.15 | $17.28 | $17.03 | 2,347,540 |
| 2021-02-17 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2021-02-16 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2021-02-15 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2021-02-12 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2021-02-11 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2021-02-10 | $16.98 | $17.28 | $16.95 | $17.03 | $16.79 | 2,594,560 |
| 2021-02-09 | $16.88 | $16.98 | $16.48 | $16.98 | $16.74 | 2,658,080 |
| 2021-02-08 | $16.90 | $17.15 | $16.26 | $16.89 | $16.65 | 3,070,070 |
| 2021-02-05 | $16.58 | $17.18 | $16.20 | $16.23 | $16.00 | 2,836,220 |
| 2021-02-04 | $16.90 | $17.06 | $16.06 | $16.12 | $15.89 | 3,027,920 |
| 2021-02-03 | $17.07 | $17.46 | $16.82 | $17.03 | $16.79 | 2,233,400 |
| 2021-02-02 | $17.61 | $17.90 | $17.10 | $17.16 | $16.91 | 2,784,280 |
| 2021-02-01 | $17.75 | $18.29 | $17.65 | $17.86 | $17.60 | 2,931,740 |
| 2021-01-29 | $17.62 | $18.15 | $17.58 | $17.82 | $17.57 | 2,519,010 |
| 2021-01-28 | $17.95 | $18.33 | $17.40 | $17.61 | $17.36 | 3,387,960 |
| 2021-01-27 | $18.41 | $18.48 | $18.01 | $18.14 | $17.88 | 2,722,300 |
| 2021-01-26 | $19.45 | $19.45 | $18.31 | $18.31 | $18.05 | 4,443,800 |
| 2021-01-25 | $20.25 | $20.25 | $18.72 | $19.20 | $18.93 | 5,195,000 |
| 2021-01-22 | $20.41 | $20.97 | $20.02 | $20.54 | $20.25 | 6,338,580 |
| 2021-01-21 | $21.85 | $22.75 | $20.76 | $20.81 | $20.51 | 9,797,770 |
| 2021-01-20 | $19.90 | $20.25 | $19.78 | $19.87 | $19.59 | 2,119,110 |
| 2021-01-19 | $19.55 | $20.37 | $19.30 | $20.10 | $19.81 | 3,221,660 |
| 2021-01-18 | $19.40 | $19.96 | $19.40 | $19.70 | $19.42 | 2,292,200 |
| 2021-01-15 | $19.36 | $19.88 | $19.15 | $19.55 | $19.27 | 2,062,340 |
| 2021-01-14 | $19.49 | $20.17 | $19.31 | $19.38 | $19.10 | 1,758,000 |
| 2021-01-13 | $19.78 | $19.78 | $19.01 | $19.77 | $19.49 | 2,859,140 |
| 2021-01-12 | $19.44 | $19.79 | $19.08 | $19.66 | $19.38 | 1,857,840 |
| 2021-01-11 | $20.08 | $20.20 | $18.99 | $19.48 | $19.20 | 3,199,210 |
| 2021-01-08 | $19.61 | $20.58 | $19.52 | $20.03 | $19.74 | 1,848,780 |
| 2021-01-07 | $20.80 | $20.80 | $19.48 | $20.01 | $19.72 | 3,182,020 |
| 2021-01-06 | $20.89 | $21.07 | $20.23 | $20.60 | $20.31 | 2,897,890 |
| 2021-01-05 | $21.40 | $21.68 | $20.60 | $21.04 | $20.74 | 4,276,180 |
| 2021-01-04 | $21.66 | $22.14 | $21.36 | $21.46 | $21.15 | 3,092,020 |
| 2021-01-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.58 | 0 |
| 2020-12-31 | $21.37 | $22.00 | $21.17 | $21.89 | $21.58 | 3,463,020 |
| 2020-12-30 | $21.47 | $21.60 | $21.00 | $21.24 | $20.94 | 2,419,610 |
| 2020-12-29 | $20.80 | $21.48 | $20.72 | $21.32 | $21.01 | 2,927,420 |
| 2020-12-28 | $20.82 | $21.10 | $20.51 | $20.88 | $20.58 | 2,561,190 |
| 2020-12-25 | $20.09 | $21.15 | $20.09 | $20.87 | $20.57 | 3,139,590 |
| 2020-12-24 | $20.19 | $20.63 | $19.68 | $20.38 | $20.09 | 2,727,040 |
| 2020-12-23 | $20.05 | $20.44 | $19.82 | $20.21 | $19.92 | 2,427,310 |
| 2020-12-22 | $19.71 | $20.45 | $19.68 | $20.23 | $19.94 | 5,186,600 |
| 2020-12-21 | $19.10 | $19.86 | $18.70 | $19.75 | $19.47 | 2,439,030 |
| 2020-12-18 | $19.47 | $19.60 | $19.01 | $19.13 | $18.86 | 1,624,400 |
| 2020-12-17 | $19.32 | $19.47 | $18.95 | $19.38 | $19.10 | 1,671,430 |
| 2020-12-16 | $19.95 | $19.95 | $19.13 | $19.15 | $18.88 | 1,747,910 |
| 2020-12-15 | $19.60 | $19.89 | $19.30 | $19.76 | $19.48 | 1,224,630 |
| 2020-12-14 | $19.60 | $19.66 | $19.01 | $19.57 | $19.29 | 1,433,200 |
| 2020-12-11 | $20.12 | $20.25 | $19.23 | $19.46 | $19.18 | 2,700,080 |
| 2020-12-10 | $20.61 | $20.62 | $20.05 | $20.10 | $19.81 | 2,418,500 |
| 2020-12-09 | $20.56 | $20.89 | $20.45 | $20.78 | $20.48 | 2,944,760 |
| 2020-12-08 | $20.58 | $20.66 | $20.35 | $20.43 | $20.14 | 1,278,720 |
| 2020-12-07 | $20.90 | $21.00 | $20.40 | $20.50 | $20.21 | 2,051,740 |
| 2020-12-04 | $20.45 | $20.80 | $20.24 | $20.64 | $20.34 | 1,799,220 |
| 2020-12-03 | $20.38 | $20.77 | $20.20 | $20.58 | $20.29 | 2,533,180 |
| 2020-12-02 | $20.75 | $20.76 | $20.24 | $20.42 | $20.13 | 1,952,040 |
| 2020-12-01 | $20.25 | $20.82 | $20.18 | $20.50 | $20.21 | 2,779,360 |
| 2020-11-30 | $20.19 | $20.41 | $19.98 | $20.06 | $19.77 | 1,881,720 |
| 2020-11-27 | $20.41 | $20.54 | $20.02 | $20.21 | $19.92 | 1,590,000 |
| 2020-11-26 | $20.16 | $20.64 | $19.76 | $20.45 | $20.16 | 3,402,570 |
| 2020-11-25 | $21.44 | $21.44 | $20.17 | $20.23 | $19.94 | 3,348,960 |
| 2020-11-24 | $21.10 | $21.28 | $20.51 | $21.06 | $20.76 | 3,493,340 |
| 2020-11-23 | $21.99 | $21.99 | $21.15 | $21.28 | $20.98 | 2,775,560 |
| 2020-11-20 | $21.51 | $22.08 | $21.34 | $21.76 | $21.45 | 2,700,300 |
| 2020-11-19 | $21.41 | $21.58 | $20.80 | $21.45 | $21.14 | 2,531,800 |
| 2020-11-18 | $21.81 | $22.10 | $21.55 | $21.60 | $21.29 | 2,384,940 |
| 2020-11-17 | $21.99 | $22.06 | $21.58 | $22.00 | $21.69 | 3,328,930 |
| 2020-11-16 | $21.63 | $22.23 | $21.35 | $22.11 | $21.79 | 3,204,620 |
| 2020-11-13 | $21.91 | $22.19 | $21.38 | $21.58 | $21.27 | 2,721,730 |
| 2020-11-12 | $22.78 | $22.85 | $21.80 | $21.90 | $21.59 | 5,570,500 |
| 2020-11-11 | $23.23 | $23.25 | $22.38 | $22.66 | $22.34 | 4,109,910 |
| 2020-11-10 | $24.00 | $24.11 | $22.88 | $23.09 | $22.76 | 5,792,660 |
| 2020-11-09 | $22.48 | $24.50 | $22.48 | $23.87 | $23.53 | 9,688,330 |
| 2020-11-06 | $23.88 | $24.02 | $22.31 | $22.50 | $22.18 | 7,119,040 |
| 2020-11-05 | $24.01 | $24.18 | $23.61 | $23.83 | $23.49 | 4,746,640 |
| 2020-11-04 | $23.17 | $24.08 | $22.90 | $23.83 | $23.49 | 6,901,080 |
| 2020-11-03 | $22.50 | $23.40 | $22.37 | $23.18 | $22.85 | 4,198,340 |
| 2020-11-02 | $22.80 | $23.16 | $22.20 | $22.65 | $22.33 | 4,675,050 |
| 2020-10-30 | $23.68 | $23.91 | $22.65 | $22.66 | $22.34 | 5,536,190 |
| 2020-10-29 | $22.50 | $24.18 | $22.41 | $23.70 | $23.36 | 6,245,370 |
| 2020-10-28 | $23.00 | $23.44 | $22.20 | $23.15 | $22.82 | 6,344,200 |
| 2020-10-27 | $24.61 | $24.88 | $23.07 | $23.45 | $23.11 | 7,350,140 |
| 2020-10-26 | $23.78 | $24.32 | $23.32 | $24.30 | $23.95 | 5,369,430 |
| 2020-10-23 | $24.01 | $24.60 | $23.30 | $23.49 | $23.15 | 6,229,810 |
| 2020-10-22 | $23.44 | $24.38 | $23.09 | $24.08 | $23.74 | 7,283,150 |
| 2020-10-21 | $24.63 | $25.48 | $23.55 | $23.81 | $23.47 | 9,719,750 |
| 2020-10-20 | $24.41 | $25.77 | $24.05 | $24.72 | $24.37 | 11,119,860 |
| 2020-10-19 | $24.54 | $24.65 | $23.79 | $23.99 | $23.65 | 7,301,690 |
| 2020-10-16 | $22.76 | $24.33 | $22.10 | $24.31 | $23.96 | 11,648,060 |
| 2020-10-15 | $23.10 | $23.45 | $22.53 | $22.75 | $22.42 | 5,456,410 |
| 2020-10-14 | $23.50 | $23.93 | $23.13 | $23.19 | $22.86 | 6,049,040 |
| 2020-10-13 | $23.09 | $24.08 | $22.89 | $23.65 | $23.31 | 9,143,030 |
| 2020-10-12 | $22.75 | $23.16 | $22.37 | $23.16 | $22.83 | 6,864,100 |
| 2020-10-09 | $22.40 | $22.88 | $22.27 | $22.47 | $22.15 | 5,938,690 |
| 2020-10-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 0 |
| 2020-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 0 |
| 2020-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 0 |
| 2020-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 0 |
| 2020-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 0 |
| 2020-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 0 |
| 2020-09-30 | $21.87 | $22.44 | $21.70 | $22.00 | $21.69 | 5,451,360 |
| 2020-09-29 | $21.63 | $22.58 | $21.20 | $21.80 | $21.49 | 6,809,300 |
| 2020-09-28 | $22.00 | $22.00 | $21.13 | $21.40 | $21.09 | 4,763,280 |
| 2020-09-25 | $22.30 | $22.55 | $21.94 | $22.08 | $21.76 | 5,040,400 |
| 2020-09-24 | $23.50 | $23.50 | $22.09 | $22.12 | $21.80 | 11,567,860 |
| 2020-09-23 | $24.32 | $25.32 | $23.51 | $24.16 | $23.81 | 12,120,650 |
| 2020-09-22 | $23.08 | $25.77 | $23.08 | $24.30 | $23.95 | 14,415,580 |
| 2020-09-21 | $23.49 | $23.84 | $23.01 | $23.38 | $23.05 | 7,339,140 |
| 2020-09-18 | $24.02 | $24.02 | $23.01 | $23.48 | $23.14 | 10,156,880 |
| 2020-09-17 | $24.10 | $25.03 | $23.13 | $24.01 | $23.67 | 13,972,050 |
| 2020-09-16 | $22.54 | $25.60 | $22.54 | $24.40 | $24.05 | 20,059,200 |
| 2020-09-15 | $25.50 | $25.66 | $22.80 | $22.86 | $22.53 | 21,480,320 |
| 2020-09-14 | $23.67 | $24.70 | $22.72 | $24.70 | $24.35 | 12,550,800 |
| 2020-09-11 | $20.71 | $21.62 | $20.05 | $20.58 | $20.29 | 7,297,050 |
| 2020-09-10 | $22.60 | $23.29 | $21.22 | $21.35 | $21.04 | 10,491,560 |
| 2020-09-09 | $22.58 | $23.71 | $21.88 | $22.30 | $21.98 | 12,631,040 |
| 2020-09-08 | $21.64 | $22.67 | $21.19 | $22.62 | $22.30 | 9,696,740 |
| 2020-09-07 | $21.16 | $22.09 | $21.01 | $21.54 | $21.23 | 6,949,540 |
| 2020-09-04 | $20.70 | $21.37 | $20.47 | $21.22 | $20.92 | 3,452,430 |
| 2020-09-03 | $21.90 | $22.30 | $21.40 | $21.50 | $21.19 | 6,282,130 |
| 2020-09-02 | $21.50 | $21.97 | $21.11 | $21.88 | $21.57 | 5,805,410 |
| 2020-09-01 | $20.94 | $21.48 | $20.88 | $21.37 | $21.06 | 4,191,120 |
| 2020-08-31 | $21.67 | $21.91 | $20.90 | $21.21 | $20.91 | 7,102,740 |
| 2020-08-28 | $21.56 | $22.14 | $21.40 | $21.79 | $21.48 | 7,625,580 |
| 2020-08-27 | $21.20 | $22.56 | $20.50 | $21.97 | $21.66 | 11,329,530 |
| 2020-08-26 | $21.82 | $24.00 | $21.40 | $21.57 | $21.26 | 15,876,810 |
| 2020-08-25 | $20.72 | $20.86 | $20.24 | $20.47 | $20.18 | 4,324,690 |
| 2020-08-24 | $19.70 | $21.19 | $18.92 | $20.71 | $20.41 | 6,488,480 |
| 2020-08-21 | $19.66 | $20.01 | $19.59 | $19.80 | $19.52 | 2,086,760 |
| 2020-08-20 | $20.36 | $20.36 | $19.50 | $19.59 | $19.31 | 3,807,930 |
| 2020-08-19 | $20.32 | $20.89 | $20.22 | $20.48 | $20.19 | 5,341,490 |
| 2020-08-18 | $19.83 | $20.29 | $19.66 | $20.21 | $19.92 | 3,451,130 |
| 2020-08-17 | $19.40 | $19.88 | $19.36 | $19.85 | $19.57 | 2,606,600 |
| 2020-08-14 | $19.54 | $19.60 | $18.93 | $19.38 | $19.10 | 2,367,220 |
| 2020-08-13 | $19.99 | $19.99 | $19.37 | $19.40 | $19.12 | 1,994,430 |
| 2020-08-12 | $19.91 | $20.23 | $19.37 | $19.84 | $19.56 | 2,669,250 |
| 2020-08-11 | $20.77 | $20.96 | $20.05 | $20.10 | $19.81 | 2,527,500 |
| 2020-08-10 | $20.21 | $20.80 | $20.01 | $20.72 | $20.42 | 3,014,460 |
| 2020-08-07 | $20.60 | $21.06 | $19.85 | $20.20 | $19.91 | 3,671,430 |
| 2020-08-06 | $21.16 | $21.35 | $20.42 | $20.75 | $20.45 | 3,518,480 |
| 2020-08-05 | $20.83 | $21.32 | $20.83 | $21.17 | $20.87 | 3,343,620 |
| 2020-08-04 | $21.59 | $21.65 | $20.60 | $20.80 | $20.50 | 5,239,810 |
| 2020-08-03 | $21.22 | $21.69 | $21.21 | $21.41 | $21.10 | 5,176,780 |
| 2020-07-31 | $20.62 | $21.55 | $20.62 | $21.14 | $20.84 | 4,579,860 |
| 2020-07-30 | $21.00 | $21.33 | $20.60 | $20.75 | $20.45 | 3,960,450 |
| 2020-07-29 | $20.02 | $20.91 | $19.86 | $20.87 | $20.57 | 4,317,960 |
| 2020-07-28 | $19.75 | $20.18 | $19.54 | $20.07 | $19.78 | 3,585,550 |
| 2020-07-27 | $19.60 | $19.92 | $19.27 | $19.50 | $19.22 | 3,960,290 |
| 2020-07-24 | $21.19 | $21.46 | $19.40 | $19.67 | $19.39 | 6,020,980 |
| 2020-07-23 | $21.50 | $21.81 | $20.66 | $21.36 | $21.05 | 5,341,880 |
| 2020-07-22 | $21.80 | $22.23 | $21.55 | $21.68 | $21.37 | 5,333,110 |
| 2020-07-21 | $21.50 | $22.20 | $21.36 | $22.09 | $21.77 | 4,676,980 |
| 2020-07-20 | $22.00 | $22.00 | $20.84 | $21.74 | $21.43 | 3,958,530 |
| 2020-07-17 | $21.58 | $21.93 | $20.87 | $21.14 | $20.84 | 4,701,130 |
| 2020-07-16 | $23.16 | $23.49 | $21.51 | $21.57 | $21.26 | 6,324,680 |
| 2020-07-15 | $25.25 | $25.45 | $23.10 | $23.16 | $22.83 | 7,911,940 |
| 2020-07-14 | $25.40 | $26.20 | $24.52 | $25.25 | $24.89 | 9,855,520 |
| 2020-07-13 | $23.35 | $25.49 | $23.13 | $25.48 | $25.12 | 11,324,880 |
| 2020-07-10 | $22.20 | $23.96 | $22.00 | $23.54 | $23.20 | 12,611,850 |
| 2020-07-09 | $21.60 | $22.83 | $21.55 | $22.29 | $21.97 | 10,536,490 |
| 2020-07-08 | $22.18 | $22.18 | $21.55 | $21.86 | $21.55 | 7,818,910 |
| 2020-07-07 | $21.59 | $22.55 | $21.10 | $22.09 | $21.77 | 10,628,740 |
| 2020-07-06 | $21.17 | $21.75 | $20.80 | $21.73 | $21.42 | 10,450,720 |
| 2020-07-03 | $21.79 | $21.79 | $20.46 | $21.40 | $21.09 | 11,110,230 |
| 2020-07-02 | $21.22 | $21.49 | $20.40 | $20.82 | $20.52 | 9,071,920 |
| 2020-07-01 | $22.33 | $22.68 | $21.15 | $21.35 | $21.04 | 8,324,480 |
| 2020-06-30 | $22.20 | $22.20 | $20.90 | $21.91 | $21.60 | 7,805,660 |
| 2020-06-29 | $21.10 | $22.40 | $20.87 | $21.60 | $21.29 | 10,524,480 |
| 2020-06-26 | $21.07 | $21.07 | $21.07 | $21.07 | $20.77 | 0 |
| 2020-06-25 | $21.07 | $21.07 | $21.07 | $21.07 | $20.77 | 0 |
| 2020-06-24 | $20.01 | $21.41 | $19.82 | $21.07 | $20.77 | 10,724,610 |
| 2020-06-23 | $19.88 | $20.56 | $19.27 | $20.06 | $19.77 | 9,994,820 |
| 2020-06-22 | $18.63 | $20.36 | $18.63 | $19.71 | $19.43 | 8,384,160 |
| 2020-06-19 | $18.69 | $19.11 | $18.60 | $18.78 | $18.51 | 2,537,430 |
| 2020-06-18 | $19.37 | $19.37 | $18.43 | $18.65 | $18.38 | 5,422,820 |
| 2020-06-17 | $19.14 | $20.10 | $18.96 | $19.47 | $19.19 | 8,560,020 |
| 2020-06-16 | $19.27 | $19.27 | $18.63 | $18.90 | $18.63 | 5,225,630 |
| 2020-06-15 | $18.75 | $19.52 | $18.11 | $19.40 | $19.12 | 7,665,770 |
| 2020-06-12 | $18.00 | $18.47 | $17.80 | $18.26 | $18.00 | 3,134,370 |
| 2020-06-11 | $18.93 | $18.94 | $18.16 | $18.25 | $17.99 | 3,396,090 |
| 2020-06-10 | $18.62 | $19.05 | $18.60 | $18.83 | $18.56 | 3,457,400 |
| 2020-06-09 | $19.05 | $19.19 | $18.78 | $18.91 | $18.64 | 3,578,550 |
| 2020-06-08 | $19.09 | $19.50 | $18.77 | $18.95 | $18.68 | 5,750,830 |
| 2020-06-05 | $18.88 | $19.47 | $18.49 | $18.96 | $18.69 | 6,120,260 |
| 2020-06-04 | $17.90 | $19.28 | $17.55 | $18.80 | $18.51 | 7,343,110 |
| 2020-06-03 | $17.23 | $17.91 | $17.23 | $17.75 | $17.48 | 4,440,430 |
| 2020-06-02 | $17.05 | $17.38 | $16.92 | $17.24 | $16.98 | 2,946,950 |
| 2020-06-01 | $16.45 | $17.18 | $16.45 | $17.09 | $16.83 | 3,102,390 |
| 2020-05-29 | $16.40 | $16.74 | $16.20 | $16.40 | $16.15 | 2,550,620 |
| 2020-05-28 | $16.87 | $16.95 | $16.42 | $16.54 | $16.29 | 2,006,480 |
| 2020-05-27 | $17.00 | $17.05 | $16.56 | $16.88 | $16.62 | 3,034,840 |
| 2020-05-26 | $16.64 | $17.09 | $16.59 | $17.04 | $16.78 | 3,125,910 |
| 2020-05-25 | $16.76 | $16.85 | $16.38 | $16.80 | $16.54 | 3,655,320 |
| 2020-05-22 | $18.28 | $18.28 | $16.81 | $16.99 | $16.73 | 4,839,770 |
| 2020-05-21 | $19.01 | $19.19 | $18.07 | $18.18 | $17.90 | 4,984,410 |
| 2020-05-20 | $18.50 | $19.35 | $18.40 | $19.23 | $18.93 | 8,474,660 |
| 2020-05-19 | $18.45 | $18.60 | $18.19 | $18.35 | $18.07 | 4,543,840 |
| 2020-05-18 | $18.71 | $19.28 | $18.33 | $18.64 | $18.35 | 6,695,250 |
| 2020-05-15 | $19.87 | $20.50 | $18.97 | $19.14 | $18.85 | 13,781,360 |
| 2020-05-14 | $18.02 | $19.28 | $18.02 | $19.28 | $18.98 | 3,478,730 |
| 2020-05-13 | $17.50 | $17.80 | $17.20 | $17.53 | $17.26 | 3,255,920 |
| 2020-05-12 | $17.29 | $17.62 | $17.17 | $17.56 | $17.29 | 3,236,230 |
| 2020-05-11 | $17.58 | $17.69 | $16.90 | $17.29 | $17.02 | 2,619,420 |
| 2020-05-08 | $17.15 | $17.54 | $17.06 | $17.30 | $17.03 | 2,533,180 |
| 2020-05-07 | $17.21 | $17.42 | $17.04 | $17.08 | $16.82 | 2,620,500 |
| 2020-05-06 | $16.61 | $17.25 | $16.61 | $17.20 | $16.94 | 2,561,700 |
| 2020-05-05 | $16.71 | $16.71 | $16.71 | $16.71 | $16.45 | 0 |
| 2020-05-04 | $16.71 | $16.71 | $16.71 | $16.71 | $16.45 | 0 |
| 2020-05-01 | $16.71 | $16.71 | $16.71 | $16.71 | $16.45 | 0 |
| 2020-04-30 | $16.49 | $16.89 | $16.36 | $16.71 | $16.45 | 2,158,200 |
| 2020-04-29 | $16.58 | $17.21 | $16.44 | $16.46 | $16.21 | 3,025,650 |
| 2020-04-28 | $17.38 | $17.55 | $16.52 | $16.64 | $16.38 | 2,712,460 |
| 2020-04-27 | $17.32 | $17.57 | $16.90 | $17.25 | $16.99 | 2,061,580 |
| 2020-04-24 | $18.00 | $18.00 | $16.80 | $17.25 | $16.99 | 3,298,620 |
| 2020-04-23 | $17.94 | $18.35 | $17.72 | $17.78 | $17.51 | 2,593,500 |
| 2020-04-22 | $17.90 | $17.95 | $17.38 | $17.93 | $17.65 | 2,246,440 |
| 2020-04-21 | $18.20 | $18.30 | $17.72 | $17.99 | $17.71 | 2,189,000 |
| 2020-04-20 | $17.87 | $18.26 | $17.75 | $18.20 | $17.92 | 2,900,680 |
| 2020-04-17 | $18.57 | $18.57 | $17.73 | $17.89 | $17.62 | 3,165,380 |
| 2020-04-16 | $18.40 | $18.53 | $18.01 | $18.37 | $18.09 | 3,737,440 |
| 2020-04-15 | $18.85 | $18.96 | $18.30 | $18.46 | $18.18 | 4,844,610 |
| 2020-04-14 | $17.95 | $19.00 | $17.26 | $18.90 | $18.61 | 6,396,900 |
| 2020-04-13 | $17.21 | $17.83 | $17.03 | $17.59 | $17.32 | 2,800,450 |
| 2020-04-10 | $17.70 | $17.93 | $17.18 | $17.26 | $17.00 | 3,162,100 |
| 2020-04-09 | $17.25 | $17.84 | $17.03 | $17.60 | $17.33 | 3,896,270 |
| 2020-04-08 | $17.00 | $17.35 | $16.90 | $17.25 | $16.99 | 2,789,160 |
| 2020-04-07 | $16.74 | $17.11 | $16.42 | $17.04 | $16.78 | 3,155,140 |
| 2020-04-06 | $16.28 | $16.28 | $16.28 | $16.28 | $16.03 | 0 |
| 2020-04-03 | $16.58 | $16.95 | $16.25 | $16.28 | $16.03 | 2,182,700 |
| 2020-04-02 | $16.04 | $16.55 | $15.90 | $16.55 | $16.30 | 2,413,300 |
| 2020-04-01 | $16.05 | $16.45 | $15.81 | $16.24 | $15.99 | 2,660,670 |
| 2020-03-31 | $16.72 | $16.72 | $16.00 | $16.07 | $15.82 | 2,872,970 |
| 2020-03-30 | $16.58 | $17.38 | $16.26 | $16.40 | $16.15 | 3,724,540 |
| 2020-03-27 | $17.61 | $17.71 | $16.90 | $16.94 | $16.68 | 3,273,210 |
| 2020-03-26 | $17.20 | $17.88 | $17.20 | $17.46 | $17.19 | 4,895,560 |
| 2020-03-25 | $16.64 | $17.26 | $16.64 | $17.18 | $16.92 | 4,065,240 |
| 2020-03-24 | $16.55 | $16.79 | $15.75 | $16.38 | $16.13 | 3,746,740 |
| 2020-03-23 | $17.14 | $17.63 | $16.25 | $16.40 | $16.15 | 4,289,840 |
| 2020-03-20 | $17.01 | $17.67 | $16.89 | $17.64 | $17.37 | 4,208,690 |
| 2020-03-19 | $16.54 | $16.91 | $16.15 | $16.70 | $16.44 | 3,113,290 |
| 2020-03-18 | $17.02 | $17.53 | $16.72 | $16.80 | $16.54 | 3,146,210 |
| 2020-03-17 | $16.85 | $17.29 | $16.12 | $16.95 | $16.69 | 5,075,610 |
| 2020-03-16 | $17.96 | $18.20 | $16.85 | $17.30 | $17.03 | 4,563,380 |
| 2020-03-13 | $17.25 | $17.97 | $16.88 | $17.69 | $17.42 | 4,128,220 |
| 2020-03-12 | $19.03 | $19.03 | $18.12 | $18.34 | $18.06 | 4,119,580 |
| 2020-03-11 | $19.84 | $19.84 | $18.93 | $19.00 | $18.71 | 4,344,700 |
| 2020-03-10 | $18.90 | $19.79 | $18.06 | $19.57 | $19.27 | 6,440,680 |
| 2020-03-09 | $20.09 | $21.08 | $19.30 | $19.45 | $19.15 | 7,174,430 |
| 2020-03-06 | $19.90 | $20.97 | $19.89 | $20.29 | $19.98 | 4,703,530 |
| 2020-03-05 | $21.18 | $21.33 | $20.10 | $20.26 | $19.95 | 5,939,430 |
| 2020-03-04 | $21.55 | $21.55 | $20.58 | $20.69 | $20.37 | 6,091,590 |
| 2020-03-03 | $21.11 | $21.99 | $21.02 | $21.35 | $21.02 | 8,797,240 |
| 2020-03-02 | $19.50 | $20.85 | $19.50 | $20.66 | $20.34 | 5,921,960 |
| 2020-02-28 | $19.80 | $20.35 | $19.19 | $19.19 | $18.90 | 5,564,540 |
| 2020-02-27 | $20.37 | $20.85 | $19.60 | $20.55 | $20.23 | 5,831,170 |
| 2020-02-26 | $21.84 | $21.84 | $20.38 | $20.38 | $20.07 | 7,973,630 |
| 2020-02-25 | $21.02 | $22.27 | $20.80 | $22.06 | $21.72 | 10,306,460 |
| 2020-02-24 | $20.46 | $22.12 | $20.46 | $21.30 | $20.97 | 6,263,940 |
| 2020-02-21 | $20.61 | $20.87 | $20.10 | $20.79 | $20.47 | 7,171,750 |
| 2020-02-20 | $21.40 | $21.40 | $20.08 | $20.87 | $20.55 | 8,163,880 |
| 2020-02-19 | $21.10 | $22.42 | $20.81 | $21.48 | $21.15 | 11,030,000 |
| 2020-02-18 | $20.50 | $21.20 | $20.22 | $21.08 | $20.76 | 8,534,980 |
| 2020-02-17 | $19.84 | $20.68 | $19.68 | $20.49 | $20.18 | 6,567,760 |
| 2020-02-14 | $20.43 | $20.63 | $19.85 | $19.90 | $19.59 | 6,698,010 |
| 2020-02-13 | $20.60 | $21.00 | $19.65 | $20.30 | $19.99 | 10,312,750 |
| 2020-02-12 | $20.20 | $20.76 | $19.73 | $20.49 | $20.18 | 9,991,260 |
| 2020-02-11 | $21.17 | $21.17 | $19.17 | $20.30 | $19.99 | 10,495,990 |
| 2020-02-10 | $21.40 | $21.80 | $20.62 | $20.95 | $20.63 | 13,591,460 |
| 2020-02-07 | $22.20 | $22.20 | $20.03 | $20.78 | $20.46 | 20,587,500 |
| 2020-02-06 | $21.43 | $23.80 | $21.43 | $22.25 | $21.91 | 24,529,010 |
| 2020-02-05 | $20.10 | $22.72 | $20.10 | $22.65 | $22.30 | 25,679,900 |
| 2020-02-04 | $21.01 | $23.34 | $19.94 | $21.59 | $21.26 | 25,259,250 |
| 2020-02-03 | $19.10 | $22.43 | $19.10 | $22.16 | $21.82 | 22,929,890 |
| 2020-01-31 | $20.39 | $20.39 | $20.39 | $20.39 | $20.08 | 0 |
| 2020-01-30 | $20.39 | $20.39 | $20.39 | $20.39 | $20.08 | 0 |
| 2020-01-29 | $20.39 | $20.39 | $20.39 | $20.39 | $20.08 | 0 |
| 2020-01-28 | $20.39 | $20.39 | $20.39 | $20.39 | $20.08 | 0 |
| 2020-01-27 | $20.39 | $20.39 | $20.39 | $20.39 | $20.08 | 0 |
| 2020-01-24 | $20.39 | $20.39 | $20.39 | $20.39 | $20.08 | 0 |
| 2020-01-23 | $21.00 | $22.69 | $19.70 | $20.39 | $20.08 | 30,384,790 |
| 2020-01-22 | $20.68 | $20.68 | $20.68 | $20.68 | $20.36 | 2,382,370 |
| 2020-01-21 | $17.50 | $18.80 | $17.50 | $18.80 | $18.51 | 20,631,720 |
| 2020-01-20 | $15.85 | $17.09 | $15.82 | $17.09 | $16.83 | 16,786,900 |
| 2020-01-17 | $15.86 | $15.95 | $15.50 | $15.54 | $15.30 | 5,976,660 |
| 2020-01-16 | $16.38 | $16.38 | $15.80 | $15.80 | $15.56 | 6,427,050 |
| 2020-01-15 | $16.15 | $16.45 | $15.90 | $16.29 | $16.04 | 7,025,030 |
| 2020-01-14 | $15.67 | $16.36 | $15.67 | $16.19 | $15.94 | 12,244,820 |
| 2020-01-13 | $15.43 | $15.69 | $15.22 | $15.64 | $15.40 | 4,712,340 |
| 2020-01-10 | $15.95 | $15.95 | $15.41 | $15.57 | $15.33 | 6,043,600 |
| 2020-01-09 | $15.49 | $15.96 | $15.49 | $15.85 | $15.61 | 7,823,960 |
| 2020-01-08 | $15.90 | $15.90 | $15.34 | $15.38 | $15.14 | 9,162,170 |
| 2020-01-07 | $15.35 | $15.99 | $15.26 | $15.99 | $15.74 | 11,471,390 |
| 2020-01-06 | $15.01 | $15.46 | $14.91 | $15.19 | $14.96 | 6,121,340 |
| 2020-01-03 | $15.42 | $15.68 | $15.18 | $15.35 | $15.11 | 6,457,680 |
| 2020-01-02 | $14.75 | $15.55 | $14.75 | $15.42 | $15.18 | 7,186,040 |
| 2020-01-01 | $15.14 | $15.14 | $15.14 | $15.14 | $14.91 | 0 |
| 2019-12-31 | $14.86 | $15.39 | $14.70 | $15.14 | $14.91 | 6,606,510 |
| 2019-12-30 | $15.01 | $15.01 | $14.55 | $14.86 | $14.63 | 6,567,530 |
| 2019-12-27 | $15.62 | $15.95 | $15.15 | $15.20 | $14.97 | 8,853,660 |
| 2019-12-26 | $16.00 | $16.25 | $15.51 | $15.70 | $15.46 | 10,680,900 |
| 2019-12-25 | $16.01 | $16.96 | $15.65 | $16.19 | $15.94 | 17,174,640 |
| 2019-12-24 | $15.40 | $16.63 | $14.56 | $16.27 | $16.02 | 19,218,470 |
| 2019-12-23 | $15.38 | $16.83 | $15.12 | $16.18 | $15.93 | 21,224,580 |
| 2019-12-20 | $16.70 | $17.34 | $15.18 | $15.30 | $15.07 | 16,489,720 |
| 2019-12-19 | $15.85 | $16.33 | $15.61 | $16.12 | $15.87 | 13,263,260 |
| 2019-12-18 | $15.86 | $16.28 | $15.66 | $15.86 | $15.62 | 13,557,560 |
| 2019-12-17 | $15.90 | $16.16 | $15.57 | $15.80 | $15.56 | 12,779,720 |
| 2019-12-16 | $15.41 | $16.30 | $15.41 | $16.00 | $15.75 | 14,523,790 |
| 2019-12-13 | $15.50 | $15.77 | $15.11 | $15.50 | $15.26 | 13,044,970 |
| 2019-12-12 | $14.75 | $16.29 | $14.61 | $15.45 | $15.21 | 21,016,940 |
| 2019-12-11 | $15.78 | $15.78 | $14.80 | $14.83 | $14.60 | 21,119,830 |
| 2019-12-10 | $13.82 | $15.35 | $13.82 | $15.35 | $15.11 | 19,665,390 |
| 2019-12-09 | $13.90 | $14.23 | $13.75 | $13.95 | $13.74 | 11,473,320 |
| 2019-12-06 | $13.64 | $13.96 | $13.26 | $13.87 | $13.66 | 10,514,710 |
| 2019-12-05 | $13.20 | $13.62 | $13.10 | $13.37 | $13.16 | 6,976,300 |
| 2019-12-04 | $12.88 | $13.21 | $12.85 | $13.19 | $12.99 | 4,585,420 |
| 2019-12-03 | $13.03 | $13.12 | $12.57 | $13.00 | $12.80 | 6,198,120 |
| 2019-12-02 | $13.08 | $13.25 | $12.98 | $13.05 | $12.85 | 4,016,400 |
| 2019-11-29 | $13.28 | $13.35 | $13.02 | $13.13 | $12.93 | 4,948,680 |
| 2019-11-28 | $13.18 | $13.58 | $13.11 | $13.40 | $13.19 | 5,964,960 |
| 2019-11-27 | $13.18 | $13.41 | $13.05 | $13.21 | $13.01 | 3,523,880 |
| 2019-11-26 | $13.46 | $13.54 | $13.08 | $13.26 | $13.06 | 4,906,680 |
| 2019-11-25 | $13.43 | $13.68 | $13.00 | $13.45 | $13.24 | 6,294,620 |
| 2019-11-22 | $14.00 | $14.16 | $13.51 | $13.62 | $13.41 | 7,748,050 |
| 2019-11-21 | $13.80 | $14.32 | $13.80 | $13.90 | $13.69 | 7,465,280 |
| 2019-11-20 | $14.31 | $14.57 | $13.82 | $13.86 | $13.65 | 8,740,120 |
| 2019-11-19 | $13.53 | $14.36 | $13.53 | $14.25 | $14.03 | 9,884,490 |
| 2019-11-18 | $13.19 | $13.80 | $13.19 | $13.68 | $13.47 | 7,878,340 |
| 2019-11-15 | $14.20 | $14.45 | $13.13 | $13.34 | $13.14 | 14,767,780 |
| 2019-11-14 | $13.94 | $14.80 | $13.83 | $14.53 | $14.31 | 14,290,200 |
| 2019-11-13 | $14.07 | $14.20 | $13.75 | $13.95 | $13.74 | 8,705,180 |
| 2019-11-12 | $14.36 | $14.36 | $13.81 | $14.15 | $13.93 | 10,685,600 |
| 2019-11-11 | $14.86 | $15.18 | $14.26 | $14.33 | $14.11 | 11,868,440 |
| 2019-11-08 | $15.40 | $16.00 | $15.07 | $15.28 | $15.05 | 18,380,590 |
| 2019-11-07 | $15.12 | $15.86 | $14.85 | $15.53 | $15.29 | 19,677,450 |
| 2019-11-06 | $14.52 | $15.60 | $14.44 | $15.44 | $15.20 | 19,779,180 |
| 2019-11-05 | $15.20 | $15.44 | $14.70 | $14.73 | $14.50 | 18,832,250 |
| 2019-11-04 | $15.34 | $16.19 | $15.05 | $15.59 | $15.35 | 26,021,100 |
| 2019-11-01 | $14.57 | $17.45 | $14.57 | $16.12 | $15.87 | 34,650,420 |
| 2019-10-31 | $18.50 | $19.20 | $16.00 | $16.19 | $15.94 | 43,153,570 |
| 2019-10-30 | $16.99 | $17.45 | $16.33 | $17.45 | $17.18 | 13,390,760 |
| 2019-10-29 | $15.50 | $15.86 | $15.01 | $15.86 | $15.62 | 6,927,040 |
| 2019-10-28 | $14.42 | $14.42 | $13.70 | $14.42 | $14.20 | 16,449,730 |
| 2019-10-25 | $13.00 | $13.34 | $12.89 | $13.11 | $12.91 | 5,514,720 |
| 2019-10-24 | $14.11 | $14.41 | $13.05 | $13.26 | $13.06 | 11,079,290 |
| 2019-10-23 | $12.63 | $13.84 | $12.63 | $13.84 | $13.63 | 3,345,130 |
| 2019-10-22 | $12.64 | $12.64 | $12.42 | $12.58 | $12.39 | 1,353,000 |
| 2019-10-21 | $12.52 | $12.55 | $12.16 | $12.55 | $12.36 | 1,553,380 |
| 2019-10-18 | $12.60 | $12.74 | $12.30 | $12.42 | $12.23 | 2,218,120 |
| 2019-10-17 | $12.46 | $12.99 | $12.45 | $12.71 | $12.51 | 3,103,480 |
| 2019-10-16 | $12.57 | $12.57 | $12.36 | $12.50 | $12.31 | 1,661,890 |
| 2019-10-15 | $12.37 | $12.85 | $12.37 | $12.47 | $12.28 | 3,121,310 |
| 2019-10-14 | $12.41 | $12.50 | $12.34 | $12.36 | $12.17 | 1,583,620 |
| 2019-10-11 | $12.25 | $12.41 | $12.17 | $12.34 | $12.15 | 1,479,140 |
| 2019-10-10 | $12.22 | $12.22 | $12.08 | $12.19 | $12.00 | 1,040,300 |
| 2019-10-09 | $11.92 | $12.08 | $11.82 | $12.07 | $11.88 | 845,100 |
| 2019-10-08 | $11.99 | $12.15 | $11.92 | $11.99 | $11.81 | 816,520 |
| 2019-10-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.77 | 0 |
| 2019-10-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.77 | 0 |
| 2019-10-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.77 | 0 |
| 2019-10-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.77 | 0 |
| 2019-10-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.77 | 0 |
| 2019-09-30 | $12.23 | $12.30 | $11.92 | $11.95 | $11.77 | 1,207,450 |
| 2019-09-27 | $12.24 | $12.34 | $12.13 | $12.15 | $11.96 | 1,699,440 |
| 2019-09-26 | $12.64 | $12.82 | $12.08 | $12.23 | $12.04 | 2,443,630 |
| 2019-09-25 | $12.95 | $13.06 | $12.55 | $12.65 | $12.46 | 2,848,500 |
| 2019-09-24 | $12.92 | $13.64 | $12.92 | $13.21 | $13.01 | 4,533,120 |
| 2019-09-23 | $13.00 | $13.00 | $12.65 | $12.81 | $12.61 | 1,760,910 |
| 2019-09-20 | $13.00 | $13.11 | $12.88 | $12.98 | $12.78 | 1,614,100 |
| 2019-09-19 | $12.79 | $13.10 | $12.72 | $13.00 | $12.80 | 2,567,380 |
| 2019-09-18 | $12.91 | $12.97 | $12.73 | $12.78 | $12.58 | 1,826,760 |
| 2019-09-17 | $13.35 | $13.35 | $12.84 | $12.87 | $12.67 | 2,939,620 |
| 2019-09-16 | $13.32 | $13.54 | $13.20 | $13.30 | $13.10 | 2,262,460 |
| 2019-09-13 | $13.32 | $13.32 | $13.32 | $13.32 | $13.12 | 0 |
| 2019-09-12 | $13.25 | $13.38 | $13.10 | $13.32 | $13.12 | 2,302,120 |
| 2019-09-11 | $13.58 | $13.58 | $13.20 | $13.23 | $13.03 | 4,010,740 |
| 2019-09-10 | $13.73 | $13.77 | $13.38 | $13.46 | $13.25 | 4,804,180 |
| 2019-09-09 | $13.49 | $13.78 | $13.35 | $13.67 | $13.46 | 6,056,640 |
| 2019-09-06 | $13.10 | $13.67 | $13.05 | $13.50 | $13.29 | 7,854,120 |
| 2019-09-05 | $13.08 | $13.30 | $13.01 | $13.05 | $12.85 | 3,941,620 |
| 2019-09-04 | $13.20 | $13.21 | $12.90 | $13.05 | $12.85 | 2,435,950 |
| 2019-09-03 | $13.16 | $13.38 | $13.06 | $13.17 | $12.97 | 2,532,280 |
| 2019-09-02 | $12.64 | $13.30 | $12.64 | $13.21 | $13.01 | 3,821,490 |
| 2019-08-30 | $13.49 | $13.49 | $12.80 | $12.83 | $12.63 | 4,582,300 |
| 2019-08-29 | $12.67 | $13.52 | $12.57 | $13.36 | $13.15 | 6,395,260 |
| 2019-08-28 | $12.75 | $12.90 | $12.60 | $12.68 | $12.49 | 2,708,760 |
| 2019-08-27 | $12.94 | $13.24 | $12.81 | $12.92 | $12.72 | 4,364,000 |
| 2019-08-26 | $12.46 | $13.09 | $12.46 | $12.88 | $12.68 | 2,972,120 |
| 2019-08-23 | $12.96 | $13.19 | $12.70 | $12.90 | $12.70 | 3,297,640 |
| 2019-08-22 | $12.80 | $12.95 | $12.58 | $12.95 | $12.75 | 2,803,270 |
| 2019-08-21 | $12.72 | $13.02 | $12.68 | $12.76 | $12.56 | 2,839,340 |
| 2019-08-20 | $12.81 | $13.05 | $12.70 | $12.77 | $12.57 | 4,115,760 |
| 2019-08-19 | $12.67 | $13.12 | $12.58 | $12.88 | $12.68 | 4,315,150 |
| 2019-08-16 | $12.53 | $12.95 | $12.40 | $12.57 | $12.38 | 4,555,320 |
| 2019-08-15 | $11.80 | $12.56 | $11.65 | $12.52 | $12.33 | 3,494,340 |
| 2019-08-14 | $12.50 | $12.50 | $12.10 | $12.17 | $11.98 | 2,304,910 |
| 2019-08-13 | $12.20 | $12.25 | $11.97 | $12.08 | $11.89 | 2,422,140 |
| 2019-08-12 | $11.71 | $12.29 | $11.68 | $12.29 | $12.10 | 3,499,820 |
| 2019-08-09 | $12.07 | $12.07 | $11.50 | $11.60 | $11.42 | 1,777,900 |
| 2019-08-08 | $12.27 | $12.27 | $11.81 | $11.89 | $11.71 | 2,725,360 |
| 2019-08-07 | $11.58 | $12.27 | $11.56 | $12.00 | $11.82 | 3,336,560 |
| 2019-08-06 | $11.50 | $11.69 | $11.21 | $11.58 | $11.40 | 2,568,600 |
| 2019-08-05 | $12.11 | $12.25 | $11.71 | $11.82 | $11.64 | 1,970,720 |
| 2019-08-02 | $11.91 | $12.19 | $11.55 | $12.11 | $11.92 | 1,897,740 |
| 2019-08-01 | $12.26 | $12.33 | $12.16 | $12.29 | $12.10 | 1,415,480 |
| 2019-07-31 | $12.38 | $12.44 | $12.14 | $12.32 | $12.13 | 1,664,780 |
| 2019-07-30 | $12.58 | $12.68 | $12.41 | $12.46 | $12.27 | 2,228,680 |
| 2019-07-29 | $12.50 | $12.67 | $12.44 | $12.66 | $12.47 | 2,911,960 |
| 2019-07-26 | $12.54 | $12.57 | $12.35 | $12.43 | $12.24 | 2,049,800 |
| 2019-07-25 | $12.54 | $12.75 | $12.32 | $12.63 | $12.44 | 3,525,460 |
| 2019-07-24 | $12.34 | $12.62 | $12.12 | $12.59 | $12.40 | 3,620,300 |
| 2019-07-23 | $11.89 | $12.38 | $11.87 | $12.25 | $12.06 | 2,852,220 |
| 2019-07-22 | $12.22 | $12.39 | $11.30 | $11.75 | $11.57 | 3,177,620 |
| 2019-07-19 | $12.05 | $12.35 | $12.05 | $12.24 | $12.05 | 2,710,500 |
| 2019-07-18 | $12.32 | $12.45 | $11.97 | $11.98 | $11.80 | 3,524,570 |
| 2019-07-17 | $12.40 | $12.67 | $12.28 | $12.52 | $12.33 | 5,335,550 |
| 2019-07-16 | $13.15 | $14.00 | $12.78 | $12.78 | $12.58 | 9,462,750 |
| 2019-07-15 | $12.49 | $12.99 | $12.17 | $12.87 | $12.67 | 6,312,300 |
| 2019-07-12 | $12.30 | $12.99 | $12.11 | $12.76 | $12.56 | 7,894,210 |
| 2019-07-11 | $11.90 | $12.70 | $11.80 | $12.40 | $12.21 | 6,737,890 |
| 2019-07-10 | $11.55 | $12.28 | $11.33 | $12.05 | $11.87 | 4,563,240 |
| 2019-07-09 | $11.44 | $11.56 | $11.24 | $11.56 | $11.38 | 1,538,060 |
| 2019-07-08 | $12.07 | $12.21 | $11.30 | $11.44 | $11.26 | 2,557,530 |
| 2019-07-05 | $12.00 | $12.17 | $11.87 | $12.13 | $11.94 | 1,241,040 |
| 2019-07-04 | $12.30 | $12.30 | $11.91 | $12.00 | $11.82 | 1,627,290 |
| 2019-07-03 | $12.46 | $12.46 | $12.00 | $12.08 | $11.89 | 3,148,210 |
| 2019-07-02 | $12.28 | $12.65 | $12.20 | $12.55 | $12.36 | 3,422,180 |
| 2019-07-01 | $12.33 | $12.75 | $12.33 | $12.48 | $12.29 | 5,414,350 |
| 2019-06-28 | $12.14 | $12.55 | $12.12 | $12.25 | $12.06 | 7,546,620 |
| 2019-06-27 | $13.92 | $14.35 | $12.93 | $13.09 | $12.89 | 15,104,660 |
| 2019-06-26 | $12.15 | $13.09 | $11.88 | $13.09 | $12.89 | 4,186,070 |
| 2019-06-25 | $11.89 | $11.98 | $11.60 | $11.90 | $11.72 | 2,531,400 |
| 2019-06-24 | $12.25 | $12.25 | $11.70 | $11.84 | $11.66 | 3,385,920 |
| 2019-06-21 | $11.55 | $12.25 | $11.48 | $12.14 | $11.95 | 5,177,690 |
| 2019-06-20 | $11.35 | $11.49 | $11.09 | $11.39 | $11.20 | 1,559,370 |
| 2019-06-19 | $11.47 | $11.52 | $11.30 | $11.30 | $11.11 | 1,453,160 |
| 2019-06-18 | $11.22 | $11.50 | $11.12 | $11.28 | $11.09 | 1,948,520 |
| 2019-06-17 | $11.93 | $12.19 | $11.51 | $11.57 | $11.37 | 3,423,100 |
| 2019-06-14 | $11.74 | $11.90 | $11.54 | $11.86 | $11.66 | 3,306,040 |
| 2019-06-13 | $11.65 | $11.74 | $11.55 | $11.63 | $11.43 | 924,290 |
| 2019-06-12 | $11.70 | $11.80 | $11.46 | $11.68 | $11.48 | 1,569,000 |
| 2019-06-11 | $11.06 | $11.86 | $11.06 | $11.68 | $11.48 | 3,101,310 |
| 2019-06-10 | $11.08 | $11.19 | $10.98 | $11.06 | $10.87 | 944,480 |
| 2019-06-07 | $11.08 | $11.08 | $11.08 | $11.08 | $10.89 | 0 |
| 2019-06-06 | $11.56 | $11.56 | $11.00 | $11.08 | $10.89 | 1,812,180 |
| 2019-06-05 | $11.94 | $11.99 | $11.42 | $11.42 | $11.23 | 2,818,190 |
| 2019-06-04 | $11.31 | $11.76 | $11.02 | $11.75 | $11.55 | 5,694,890 |
| 2019-06-03 | $11.31 | $11.64 | $11.07 | $11.40 | $11.21 | 1,265,620 |
| 2019-05-31 | $11.45 | $11.71 | $11.32 | $11.36 | $11.17 | 1,542,010 |
| 2019-05-30 | $11.28 | $11.45 | $11.10 | $11.45 | $11.26 | 1,255,020 |
| 2019-05-29 | $11.13 | $11.78 | $11.13 | $11.40 | $11.21 | 1,897,280 |
| 2019-05-28 | $11.30 | $11.59 | $11.22 | $11.30 | $11.11 | 1,265,680 |
| 2019-05-27 | $11.08 | $11.38 | $11.00 | $11.36 | $11.17 | 1,143,020 |
| 2019-05-24 | $11.12 | $11.29 | $10.98 | $11.00 | $10.81 | 1,046,200 |
| 2019-05-23 | $11.42 | $11.49 | $11.08 | $11.15 | $10.96 | 1,620,620 |
| 2019-05-22 | $11.65 | $11.97 | $11.29 | $11.63 | $11.43 | 2,262,120 |
| 2019-05-21 | $11.36 | $11.56 | $11.22 | $11.49 | $11.30 | 1,246,360 |
| 2019-05-20 | $11.05 | $11.37 | $10.97 | $11.28 | $11.09 | 1,275,430 |
| 2019-05-17 | $11.72 | $12.00 | $11.17 | $11.23 | $11.04 | 2,062,860 |
| 2019-05-16 | $11.59 | $12.10 | $11.50 | $11.82 | $11.62 | 1,789,960 |
| 2019-05-15 | $11.47 | $11.79 | $11.43 | $11.64 | $11.44 | 1,716,810 |
| 2019-05-14 | $11.55 | $11.77 | $11.30 | $11.32 | $11.13 | 1,599,500 |
| 2019-05-13 | $11.44 | $11.66 | $11.41 | $11.59 | $11.39 | 1,228,580 |
| 2019-05-10 | $11.29 | $11.68 | $11.14 | $11.61 | $11.41 | 2,401,580 |
| 2019-05-09 | $11.01 | $11.54 | $11.01 | $11.30 | $11.11 | 1,776,460 |
| 2019-05-08 | $11.08 | $11.77 | $10.80 | $11.37 | $11.18 | 2,468,640 |
| 2019-05-07 | $10.93 | $11.38 | $10.84 | $11.15 | $10.96 | 1,983,900 |
| 2019-05-06 | $11.50 | $11.72 | $10.78 | $10.78 | $10.60 | 2,358,760 |
| 2019-05-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.75 | 0 |
| 2019-05-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.75 | 0 |
| 2019-05-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.75 | 0 |
| 2019-04-30 | $11.82 | $12.10 | $11.77 | $11.95 | $11.75 | 958,160 |
| 2019-04-29 | $12.43 | $12.52 | $11.72 | $11.82 | $11.62 | 1,854,350 |
| 2019-04-26 | $12.60 | $12.85 | $12.40 | $12.41 | $12.20 | 1,671,700 |
| 2019-04-25 | $13.37 | $13.37 | $12.61 | $12.62 | $12.41 | 3,174,940 |
| 2019-04-24 | $13.44 | $13.55 | $13.05 | $13.44 | $13.21 | 3,936,150 |
| 2019-04-23 | $13.40 | $13.49 | $12.55 | $13.06 | $12.84 | 2,342,600 |
| 2019-04-22 | $13.38 | $13.82 | $13.31 | $13.50 | $13.27 | 3,160,940 |
| 2019-04-19 | $13.16 | $13.60 | $12.91 | $13.51 | $13.28 | 2,983,900 |
| 2019-04-18 | $13.50 | $13.50 | $13.11 | $13.17 | $12.95 | 2,418,480 |
| 2019-04-17 | $13.58 | $13.58 | $13.15 | $13.29 | $13.06 | 2,422,120 |
| 2019-04-16 | $12.95 | $13.46 | $12.90 | $13.43 | $13.20 | 3,119,040 |
| 2019-04-15 | $13.62 | $13.75 | $12.71 | $12.94 | $12.72 | 3,291,620 |
| 2019-04-12 | $13.45 | $13.81 | $13.26 | $13.44 | $13.21 | 2,201,800 |
| 2019-04-11 | $14.31 | $14.32 | $13.50 | $13.53 | $13.30 | 3,601,640 |
| 2019-04-10 | $14.00 | $14.63 | $13.78 | $14.20 | $13.96 | 4,578,600 |
| 2019-04-09 | $14.07 | $14.28 | $13.84 | $14.21 | $13.97 | 3,158,470 |
| 2019-04-08 | $14.60 | $14.65 | $13.81 | $14.07 | $13.83 | 5,175,490 |
| 2019-04-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.35 | 0 |
| 2019-04-04 | $14.55 | $14.94 | $14.45 | $14.60 | $14.35 | 7,093,210 |
| 2019-04-03 | $13.86 | $15.28 | $13.78 | $14.92 | $14.67 | 11,706,860 |
| 2019-04-02 | $14.36 | $14.42 | $14.00 | $14.10 | $13.86 | 8,508,810 |
| 2019-04-01 | $13.80 | $14.66 | $13.61 | $14.44 | $14.20 | 12,582,760 |
| 2019-03-29 | $12.11 | $13.40 | $12.11 | $13.40 | $13.17 | 5,741,870 |
| 2019-03-28 | $12.60 | $12.66 | $12.19 | $12.22 | $12.01 | 2,924,160 |
| 2019-03-27 | $12.73 | $12.78 | $12.50 | $12.69 | $12.47 | 2,884,630 |
| 2019-03-26 | $13.06 | $13.20 | $12.58 | $12.61 | $12.40 | 3,880,870 |
| 2019-03-25 | $13.11 | $13.49 | $13.02 | $13.06 | $12.84 | 5,389,260 |
| 2019-03-22 | $12.81 | $13.75 | $12.66 | $13.55 | $13.32 | 8,993,560 |
| 2019-03-21 | $12.60 | $12.87 | $12.55 | $12.79 | $12.57 | 3,435,130 |
| 2019-03-20 | $12.78 | $12.84 | $12.25 | $12.59 | $12.38 | 3,050,460 |
| 2019-03-19 | $12.62 | $12.90 | $12.55 | $12.76 | $12.54 | 3,278,100 |
| 2019-03-18 | $12.42 | $12.80 | $12.15 | $12.72 | $12.50 | 3,763,630 |
| 2019-03-15 | $12.48 | $12.70 | $12.19 | $12.41 | $12.20 | 2,984,700 |
| 2019-03-14 | $12.63 | $12.75 | $11.99 | $12.28 | $12.07 | 3,511,780 |
| 2019-03-13 | $12.83 | $13.05 | $12.46 | $12.62 | $12.41 | 5,092,150 |
| 2019-03-12 | $12.59 | $13.15 | $12.40 | $12.80 | $12.58 | 6,009,160 |
| 2019-03-11 | $11.96 | $12.60 | $11.95 | $12.55 | $12.34 | 4,687,280 |
| 2019-03-08 | $12.70 | $12.88 | $11.94 | $11.98 | $11.78 | 6,041,440 |
| 2019-03-07 | $12.78 | $13.40 | $12.53 | $13.02 | $12.80 | 8,166,140 |
| 2019-03-06 | $12.39 | $12.97 | $12.29 | $12.75 | $12.53 | 7,767,320 |
| 2019-03-05 | $12.07 | $12.40 | $11.91 | $12.40 | $12.19 | 5,511,130 |
| 2019-03-04 | $12.00 | $12.40 | $11.95 | $12.14 | $11.93 | 6,452,740 |
| 2019-03-01 | $12.17 | $12.24 | $11.82 | $12.03 | $11.83 | 4,364,370 |
| 2019-02-28 | $11.70 | $12.50 | $11.60 | $12.16 | $11.95 | 8,051,100 |
| 2019-02-27 | $12.00 | $12.05 | $11.41 | $11.60 | $11.40 | 5,114,520 |
| 2019-02-26 | $11.60 | $12.78 | $11.41 | $11.86 | $11.66 | 7,486,860 |
| 2019-02-25 | $11.25 | $11.65 | $11.15 | $11.64 | $11.44 | 5,851,980 |
| 2019-02-22 | $10.76 | $11.07 | $10.71 | $11.03 | $10.84 | 3,104,460 |
| 2019-02-21 | $10.95 | $11.07 | $10.73 | $10.76 | $10.58 | 3,482,840 |
| 2019-02-20 | $11.00 | $11.02 | $10.80 | $10.95 | $10.76 | 3,783,910 |
| 2019-02-19 | $11.00 | $11.80 | $10.78 | $11.08 | $10.89 | 7,024,780 |
| 2019-02-18 | $10.57 | $10.95 | $10.57 | $10.91 | $10.72 | 3,340,090 |
| 2019-02-15 | $10.72 | $10.72 | $10.51 | $10.55 | $10.37 | 2,704,470 |
| 2019-02-14 | $10.50 | $10.75 | $10.50 | $10.54 | $10.36 | 2,389,540 |
| 2019-02-13 | $10.39 | $10.64 | $10.29 | $10.58 | $10.40 | 3,349,200 |
| 2019-02-12 | $10.22 | $10.70 | $10.15 | $10.44 | $10.26 | 2,864,920 |
| 2019-02-11 | $9.99 | $10.28 | $9.99 | $10.23 | $10.06 | 1,867,920 |
| 2019-02-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 0 |
| 2019-02-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 0 |
| 2019-02-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 0 |
| 2019-02-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 0 |
| 2019-02-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 0 |
| 2019-02-01 | $9.67 | $9.98 | $9.67 | $9.98 | $9.81 | 1,204,520 |
| 2019-01-31 | $9.64 | $9.93 | $9.53 | $9.67 | $9.51 | 1,281,780 |
| 2019-01-30 | $9.77 | $9.94 | $9.63 | $9.63 | $9.47 | 810,660 |
| 2019-01-29 | $10.20 | $10.20 | $9.62 | $9.87 | $9.70 | 1,639,260 |
| 2019-01-28 | $10.28 | $10.50 | $10.08 | $10.11 | $9.94 | 1,470,680 |
| 2019-01-25 | $10.18 | $10.44 | $10.14 | $10.22 | $10.05 | 2,274,670 |
| 2019-01-24 | $10.31 | $10.31 | $10.06 | $10.18 | $10.01 | 1,545,660 |
| 2019-01-23 | $10.53 | $10.64 | $10.10 | $10.14 | $9.97 | 3,391,280 |
| 2019-01-22 | $10.67 | $10.89 | $10.53 | $10.64 | $10.46 | 2,424,250 |
| 2019-01-21 | $10.64 | $10.73 | $10.56 | $10.62 | $10.44 | 1,792,980 |
| 2019-01-18 | $10.59 | $10.65 | $10.45 | $10.64 | $10.46 | 2,057,200 |
| 2019-01-17 | $10.63 | $10.78 | $10.49 | $10.58 | $10.40 | 2,888,370 |
| 2019-01-16 | $10.79 | $11.04 | $10.72 | $10.87 | $10.69 | 3,587,280 |
| 2019-01-15 | $10.70 | $10.95 | $10.64 | $10.86 | $10.68 | 3,425,730 |
| 2019-01-14 | $10.80 | $10.83 | $10.51 | $10.82 | $10.64 | 3,325,780 |
| 2019-01-11 | $10.88 | $10.90 | $10.63 | $10.74 | $10.56 | 4,782,680 |
| 2019-01-10 | $11.00 | $11.25 | $10.83 | $11.08 | $10.89 | 6,428,240 |
| 2019-01-09 | $11.20 | $11.98 | $11.06 | $11.38 | $11.19 | 11,940,320 |
| 2019-01-08 | $10.01 | $11.03 | $9.81 | $11.03 | $10.84 | 5,748,160 |
| 2019-01-07 | $9.87 | $10.07 | $9.81 | $10.03 | $9.86 | 2,362,810 |
| 2019-01-04 | $9.43 | $9.88 | $9.43 | $9.86 | $9.69 | 1,364,720 |
| 2019-01-03 | $9.78 | $9.92 | $9.73 | $9.73 | $9.56 | 863,320 |
| 2019-01-02 | $9.87 | $10.02 | $9.69 | $9.83 | $9.66 | 1,224,570 |
| 2019-01-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 0 |
| 2018-12-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 0 |
| 2018-12-28 | $10.05 | $10.18 | $9.82 | $9.85 | $9.68 | 1,435,270 |
| 2018-12-27 | $10.40 | $10.59 | $9.99 | $10.01 | $9.84 | 1,378,900 |
| 2018-12-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.49 | 0 |
| 2018-12-25 | $10.67 | $10.67 | $10.67 | $10.67 | $10.49 | 0 |
| 2018-12-24 | $10.50 | $10.67 | $10.46 | $10.67 | $10.49 | 1,143,860 |
| 2018-12-21 | $10.51 | $10.59 | $10.38 | $10.50 | $10.32 | 786,240 |
| 2018-12-20 | $10.35 | $10.51 | $10.19 | $10.51 | $10.33 | 737,410 |
| 2018-12-19 | $10.55 | $10.63 | $10.27 | $10.35 | $10.17 | 834,190 |
| 2018-12-18 | $10.41 | $10.60 | $10.22 | $10.60 | $10.42 | 1,412,640 |
| 2018-12-17 | $10.38 | $10.47 | $10.15 | $10.41 | $10.23 | 967,440 |
| 2018-12-14 | $10.63 | $10.89 | $10.41 | $10.47 | $10.29 | 1,478,280 |
| 2018-12-13 | $10.65 | $10.81 | $10.54 | $10.71 | $10.53 | 1,221,390 |
| 2018-12-12 | $10.72 | $10.83 | $10.57 | $10.65 | $10.47 | 930,460 |
| 2018-12-11 | $10.73 | $10.75 | $10.56 | $10.74 | $10.56 | 875,020 |
| 2018-12-10 | $10.73 | $10.85 | $10.53 | $10.54 | $10.36 | 1,330,220 |
| 2018-12-07 | $11.20 | $11.20 | $10.80 | $10.92 | $10.73 | 1,162,260 |
| 2018-12-06 | $11.15 | $11.44 | $11.00 | $11.00 | $10.81 | 1,889,100 |
| 2018-12-05 | $11.02 | $11.36 | $11.02 | $11.20 | $11.01 | 1,787,380 |
| 2018-12-04 | $10.96 | $11.45 | $10.96 | $11.30 | $11.11 | 2,643,880 |
| 2018-12-03 | $10.83 | $11.03 | $10.72 | $10.96 | $10.77 | 1,776,000 |
| 2018-11-30 | $10.45 | $10.63 | $10.16 | $10.53 | $10.35 | 1,358,500 |
| 2018-11-29 | $11.15 | $11.21 | $10.35 | $10.41 | $10.23 | 1,704,300 |
| 2018-11-28 | $10.87 | $11.05 | $10.50 | $11.03 | $10.84 | 1,361,260 |
| 2018-11-27 | $11.00 | $11.15 | $10.85 | $10.91 | $10.72 | 1,666,100 |
| 2018-11-26 | $11.00 | $11.49 | $10.74 | $11.00 | $10.81 | 2,470,760 |
| 2018-11-23 | $11.85 | $12.28 | $11.15 | $11.17 | $10.98 | 3,852,840 |
| 2018-11-22 | $11.90 | $12.46 | $11.68 | $12.00 | $11.80 | 4,497,990 |
| 2018-11-21 | $11.64 | $11.85 | $11.42 | $11.85 | $11.65 | 1,950,080 |
| 2018-11-20 | $11.95 | $12.25 | $11.72 | $11.81 | $11.61 | 2,904,120 |
| 2018-11-19 | $12.03 | $12.30 | $11.76 | $11.96 | $11.76 | 2,470,200 |
| 2018-11-16 | $11.89 | $12.25 | $11.83 | $12.11 | $11.90 | 3,536,390 |
| 2018-11-15 | $11.55 | $11.87 | $11.51 | $11.87 | $11.67 | 2,837,230 |
| 2018-11-14 | $11.59 | $11.88 | $11.46 | $11.60 | $11.40 | 2,605,740 |
| 2018-11-13 | $11.30 | $11.67 | $11.23 | $11.56 | $11.36 | 3,053,960 |
| 2018-11-12 | $11.09 | $11.42 | $11.06 | $11.42 | $11.23 | 1,786,420 |
| 2018-11-09 | $11.20 | $11.23 | $10.94 | $11.07 | $10.88 | 1,127,200 |
| 2018-11-08 | $11.60 | $11.63 | $11.18 | $11.23 | $11.04 | 2,421,370 |
| 2018-11-07 | $11.33 | $12.10 | $11.33 | $11.60 | $11.40 | 3,869,040 |
| 2018-11-06 | $11.37 | $11.44 | $11.11 | $11.31 | $11.12 | 1,902,840 |
| 2018-11-05 | $11.34 | $11.40 | $11.12 | $11.27 | $11.08 | 2,565,100 |
| 2018-11-02 | $11.00 | $11.51 | $11.00 | $11.35 | $11.16 | 3,386,960 |
| 2018-11-01 | $10.83 | $11.66 | $10.71 | $11.00 | $10.81 | 2,896,000 |
| 2018-10-31 | $10.85 | $11.05 | $10.72 | $10.77 | $10.59 | 1,441,540 |
| 2018-10-30 | $10.54 | $10.70 | $10.28 | $10.60 | $10.42 | 1,209,120 |
| 2018-10-29 | $10.66 | $10.72 | $10.46 | $10.54 | $10.36 | 957,700 |
| 2018-10-26 | $10.74 | $10.86 | $10.60 | $10.80 | $10.62 | 1,552,320 |
| 2018-10-25 | $10.34 | $11.11 | $10.00 | $10.70 | $10.52 | 2,096,920 |
| 2018-10-24 | $10.60 | $10.79 | $10.41 | $10.64 | $10.46 | 1,040,200 |
| 2018-10-23 | $10.90 | $10.99 | $10.51 | $10.57 | $10.39 | 1,626,660 |
| 2018-10-22 | $10.34 | $10.95 | $10.34 | $10.85 | $10.67 | 2,153,920 |
| 2018-10-19 | $9.92 | $10.30 | $9.80 | $10.25 | $10.08 | 1,552,860 |
| 2018-10-18 | $10.28 | $10.33 | $9.88 | $9.90 | $9.73 | 1,065,880 |
| 2018-10-17 | $10.28 | $10.60 | $10.04 | $10.36 | $10.18 | 1,112,180 |
| 2018-10-16 | $10.15 | $10.45 | $10.03 | $10.17 | $10.00 | 1,079,000 |
| 2018-10-15 | $10.48 | $10.55 | $10.15 | $10.15 | $9.98 | 1,075,480 |
| 2018-10-12 | $10.25 | $10.88 | $9.90 | $10.36 | $10.18 | 2,331,080 |
| 2018-10-11 | $11.70 | $12.03 | $11.00 | $11.00 | $10.81 | 1,424,680 |
| 2018-10-10 | $12.29 | $12.32 | $12.00 | $12.22 | $12.01 | 685,160 |
| 2018-10-09 | $12.24 | $12.33 | $12.12 | $12.21 | $12.00 | 797,720 |
| 2018-10-08 | $12.60 | $12.79 | $12.12 | $12.19 | $11.98 | 1,074,600 |
| 2018-10-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 0 |
| 2018-10-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 0 |
| 2018-10-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 0 |
| 2018-10-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 0 |
| 2018-10-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 0 |
| 2018-09-28 | $12.86 | $12.98 | $12.70 | $12.90 | $12.68 | 1,358,140 |
| 2018-09-27 | $13.11 | $13.59 | $13.05 | $13.08 | $12.86 | 2,020,880 |
| 2018-09-26 | $13.16 | $13.27 | $13.08 | $13.11 | $12.89 | 678,720 |
| 2018-09-25 | $13.11 | $13.38 | $13.10 | $13.12 | $12.90 | 768,740 |
| 2018-09-24 | $13.26 | $13.26 | $13.26 | $13.26 | $13.04 | 0 |
| 2018-09-21 | $13.10 | $13.35 | $12.94 | $13.26 | $13.04 | 1,282,400 |
| 2018-09-20 | $13.05 | $13.19 | $12.50 | $12.90 | $12.68 | 695,660 |
| 2018-09-19 | $12.83 | $13.22 | $12.83 | $13.05 | $12.83 | 970,360 |
| 2018-09-18 | $12.53 | $12.98 | $12.53 | $12.97 | $12.75 | 1,023,660 |
| 2018-09-17 | $13.30 | $13.35 | $12.87 | $12.88 | $12.66 | 806,200 |
| 2018-09-14 | $13.46 | $13.50 | $13.22 | $13.23 | $13.01 | 745,320 |
| 2018-09-13 | $13.59 | $13.65 | $13.26 | $13.47 | $13.24 | 1,097,680 |
| 2018-09-12 | $13.43 | $13.60 | $13.25 | $13.52 | $13.29 | 982,640 |
| 2018-09-11 | $13.34 | $13.46 | $13.22 | $13.32 | $13.09 | 705,260 |
| 2018-09-10 | $13.52 | $13.72 | $13.30 | $13.32 | $13.09 | 720,320 |
| 2018-09-07 | $13.42 | $13.78 | $13.38 | $13.52 | $13.29 | 1,073,180 |
| 2018-09-06 | $13.36 | $13.60 | $13.25 | $13.43 | $13.20 | 811,660 |
| 2018-09-05 | $13.71 | $13.85 | $13.45 | $13.49 | $13.26 | 918,640 |
| 2018-09-04 | $13.50 | $13.75 | $13.40 | $13.69 | $13.46 | 804,280 |
| 2018-09-03 | $13.60 | $13.70 | $13.23 | $13.50 | $13.27 | 906,930 |
| 2018-08-31 | $14.05 | $14.16 | $13.50 | $13.60 | $13.37 | 1,421,900 |
| 2018-08-30 | $14.03 | $14.28 | $14.03 | $14.17 | $13.93 | 848,460 |
| 2018-08-29 | $14.33 | $14.49 | $14.08 | $14.17 | $13.93 | 1,139,810 |
| 2018-08-28 | $14.39 | $14.65 | $14.31 | $14.36 | $14.12 | 1,172,630 |
| 2018-08-27 | $14.90 | $14.90 | $14.36 | $14.37 | $14.13 | 1,812,700 |
| 2018-08-24 | $14.10 | $14.39 | $14.10 | $14.25 | $14.01 | 1,166,700 |
| 2018-08-23 | $14.01 | $14.35 | $14.00 | $14.17 | $13.93 | 1,089,000 |
| 2018-08-22 | $14.10 | $14.33 | $14.01 | $14.02 | $13.78 | 960,460 |
| 2018-08-21 | $13.96 | $14.39 | $13.88 | $14.27 | $14.03 | 1,820,500 |
| 2018-08-20 | $13.63 | $13.80 | $13.46 | $13.78 | $13.55 | 839,100 |
| 2018-08-17 | $14.14 | $14.14 | $13.61 | $13.62 | $13.39 | 772,560 |
| 2018-08-16 | $13.88 | $14.21 | $13.70 | $13.86 | $13.62 | 977,560 |
| 2018-08-15 | $14.45 | $14.45 | $13.90 | $13.97 | $13.73 | 994,200 |
| 2018-08-14 | $14.60 | $14.60 | $14.28 | $14.31 | $14.07 | 949,700 |
| 2018-08-13 | $14.02 | $14.47 | $14.00 | $14.40 | $14.16 | 1,039,740 |
| 2018-08-10 | $14.10 | $14.58 | $14.01 | $14.31 | $14.07 | 1,392,300 |
| 2018-08-09 | $13.55 | $14.40 | $13.55 | $14.17 | $13.93 | 1,463,480 |
| 2018-08-08 | $14.01 | $14.67 | $13.89 | $13.97 | $13.73 | 1,327,600 |
| 2018-08-07 | $13.50 | $14.18 | $13.50 | $14.15 | $13.91 | 893,940 |
| 2018-08-06 | $14.19 | $14.30 | $13.68 | $13.84 | $13.61 | 908,240 |
| 2018-08-03 | $14.66 | $14.68 | $14.14 | $14.14 | $13.90 | 731,360 |
| 2018-08-02 | $15.15 | $15.15 | $14.05 | $14.50 | $14.25 | 1,732,820 |
| 2018-08-01 | $15.50 | $15.56 | $14.95 | $15.08 | $14.82 | 1,356,800 |
| 2018-07-31 | $15.46 | $15.66 | $15.28 | $15.50 | $15.24 | 614,700 |
| 2018-07-30 | $15.67 | $15.88 | $15.30 | $15.46 | $15.20 | 1,218,740 |
| 2018-07-27 | $15.90 | $15.94 | $15.64 | $15.67 | $15.40 | 923,240 |
| 2018-07-26 | $16.10 | $16.24 | $15.68 | $15.92 | $15.65 | 1,781,700 |
| 2018-07-25 | $16.20 | $16.80 | $16.05 | $16.24 | $15.96 | 2,653,300 |
| 2018-07-24 | $15.48 | $16.31 | $15.48 | $16.31 | $16.03 | 2,351,240 |
| 2018-07-23 | $15.80 | $15.90 | $15.05 | $15.68 | $15.41 | 2,540,120 |
| 2018-07-20 | $16.21 | $16.35 | $15.80 | $16.30 | $16.02 | 2,483,700 |
| 2018-07-19 | $16.18 | $17.50 | $15.90 | $16.51 | $16.23 | 3,834,680 |
| 2018-07-18 | $16.32 | $16.56 | $16.12 | $16.16 | $15.89 | 1,414,100 |
| 2018-07-17 | $16.54 | $16.58 | $16.14 | $16.31 | $16.03 | 1,276,380 |
| 2018-07-16 | $16.32 | $16.57 | $16.11 | $16.54 | $16.26 | 1,692,640 |
| 2018-07-13 | $16.32 | $16.58 | $16.32 | $16.40 | $16.12 | 2,184,300 |
| 2018-07-12 | $15.75 | $16.40 | $15.75 | $16.19 | $15.92 | 1,741,740 |
| 2018-07-11 | $16.00 | $16.10 | $15.65 | $15.86 | $15.59 | 1,786,640 |
| 2018-07-10 | $15.97 | $17.20 | $15.92 | $16.44 | $16.16 | 3,067,000 |
| 2018-07-09 | $15.34 | $15.97 | $15.34 | $15.91 | $15.64 | 1,459,960 |
| 2018-07-06 | $15.43 | $15.78 | $14.81 | $15.31 | $15.05 | 1,510,700 |
| 2018-07-05 | $15.82 | $16.02 | $15.36 | $15.36 | $15.10 | 977,500 |
| 2018-07-04 | $16.42 | $16.58 | $15.70 | $15.89 | $15.62 | 1,846,590 |
| 2018-07-03 | $16.19 | $16.68 | $16.06 | $16.60 | $16.32 | 1,978,690 |
| 2018-07-02 | $16.26 | $16.76 | $16.00 | $16.19 | $15.92 | 1,539,800 |
| 2018-06-29 | $15.87 | $16.46 | $15.80 | $16.36 | $16.08 | 1,587,420 |
| 2018-06-28 | $16.11 | $16.36 | $15.75 | $15.82 | $15.55 | 1,496,480 |
| 2018-06-27 | $16.07 | $16.76 | $15.78 | $16.32 | $16.04 | 2,368,680 |
| 2018-06-26 | $15.75 | $16.10 | $15.48 | $16.05 | $15.78 | 1,503,640 |
| 2018-06-25 | $15.86 | $16.15 | $15.70 | $15.94 | $15.67 | 1,407,500 |
| 2018-06-22 | $15.50 | $15.85 | $15.22 | $15.72 | $15.45 | 1,679,730 |
| 2018-06-21 | $15.57 | $15.96 | $15.20 | $15.26 | $15.00 | 1,717,520 |
| 2018-06-20 | $14.99 | $15.89 | $14.90 | $15.58 | $15.32 | 2,102,240 |
| 2018-06-19 | $16.21 | $16.21 | $14.88 | $14.88 | $14.63 | 2,122,620 |
| 2018-06-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.25 | 0 |
| 2018-06-15 | $17.22 | $17.38 | $16.30 | $16.53 | $16.25 | 1,658,620 |
| 2018-06-14 | $17.36 | $17.49 | $17.03 | $17.22 | $16.93 | 1,060,840 |
| 2018-06-13 | $17.86 | $17.92 | $17.26 | $17.40 | $17.10 | 1,573,960 |
| 2018-06-12 | $18.33 | $18.58 | $16.94 | $17.99 | $17.68 | 2,004,780 |
| 2018-06-11 | $18.70 | $18.79 | $18.36 | $18.40 | $18.06 | 995,070 |
| 2018-06-08 | $18.46 | $18.87 | $18.35 | $18.82 | $18.47 | 1,330,120 |
| 2018-06-07 | $19.00 | $19.09 | $18.45 | $18.45 | $18.11 | 1,545,660 |
| 2018-06-06 | $19.06 | $19.15 | $18.60 | $18.90 | $18.55 | 1,916,430 |
| 2018-06-05 | $18.67 | $19.10 | $18.67 | $19.06 | $18.71 | 2,109,540 |
| 2018-06-04 | $18.39 | $18.77 | $18.39 | $18.65 | $18.30 | 1,490,980 |
| 2018-06-01 | $19.08 | $19.08 | $18.01 | $18.37 | $18.03 | 2,680,640 |
| 2018-05-31 | $19.12 | $19.65 | $18.51 | $19.09 | $18.73 | 2,799,420 |
| 2018-05-30 | $19.70 | $20.30 | $19.08 | $19.08 | $18.73 | 6,008,080 |
| 2018-05-29 | $21.15 | $22.18 | $20.90 | $21.20 | $20.81 | 8,467,380 |
| 2018-05-28 | $20.24 | $21.34 | $19.87 | $21.22 | $20.83 | 4,716,020 |
| 2018-05-25 | $21.16 | $21.20 | $20.21 | $20.24 | $19.86 | 3,089,420 |
| 2018-05-24 | $20.70 | $21.17 | $20.70 | $21.16 | $20.77 | 2,357,920 |
| 2018-05-23 | $21.57 | $21.70 | $20.81 | $20.88 | $20.49 | 4,138,920 |
| 2018-05-22 | $21.68 | $21.80 | $21.40 | $21.57 | $21.17 | 3,574,920 |
| 2018-05-21 | $21.40 | $21.85 | $21.20 | $21.69 | $21.29 | 4,854,240 |
| 2018-05-18 | $20.93 | $21.57 | $20.93 | $21.31 | $20.91 | 4,081,700 |
| 2018-05-17 | $21.10 | $21.30 | $20.76 | $20.90 | $20.51 | 3,894,540 |
| 2018-05-16 | $20.36 | $21.91 | $20.00 | $21.48 | $21.08 | 6,705,350 |
| 2018-05-15 | $20.20 | $20.54 | $19.96 | $20.35 | $19.97 | 2,573,220 |
| 2018-05-14 | $20.40 | $20.60 | $19.52 | $19.92 | $19.55 | 3,882,690 |
| 2018-05-11 | $21.51 | $21.91 | $20.81 | $20.81 | $20.42 | 6,002,700 |
| 2018-05-10 | $21.18 | $22.20 | $20.94 | $21.91 | $21.50 | 8,483,010 |
| 2018-05-09 | $20.84 | $21.40 | $20.51 | $20.99 | $20.60 | 4,059,160 |
| 2018-05-08 | $20.77 | $21.78 | $20.52 | $21.11 | $20.72 | 5,511,040 |
| 2018-05-07 | $20.43 | $20.89 | $20.10 | $20.80 | $20.41 | 3,923,660 |
| 2018-05-04 | $19.76 | $20.85 | $19.70 | $20.44 | $20.06 | 4,138,780 |
| 2018-05-03 | $19.81 | $20.39 | $19.50 | $20.17 | $19.79 | 3,443,240 |
| 2018-05-02 | $19.75 | $20.00 | $19.33 | $19.89 | $19.52 | 2,464,620 |
| 2018-05-01 | $19.59 | $19.59 | $19.59 | $19.59 | $19.23 | 0 |
| 2018-04-30 | $19.59 | $19.59 | $19.59 | $19.59 | $19.23 | 0 |
| 2018-04-27 | $19.21 | $19.94 | $19.21 | $19.59 | $19.23 | 2,807,300 |
| 2018-04-26 | $20.01 | $20.17 | $19.20 | $19.20 | $18.84 | 3,454,800 |
| 2018-04-25 | $18.98 | $20.42 | $18.88 | $20.34 | $19.96 | 4,926,420 |
| 2018-04-24 | $18.57 | $19.11 | $18.56 | $19.11 | $18.75 | 2,609,200 |
| 2018-04-23 | $19.35 | $19.45 | $17.82 | $18.57 | $18.22 | 4,389,140 |
| 2018-04-20 | $20.18 | $20.88 | $19.25 | $19.29 | $18.93 | 3,901,320 |
| 2018-04-19 | $20.99 | $20.99 | $20.32 | $20.40 | $20.02 | 3,627,040 |
| 2018-04-18 | $20.90 | $21.28 | $19.81 | $21.00 | $20.61 | 5,232,420 |
| 2018-04-17 | $23.10 | $23.59 | $21.29 | $21.29 | $20.89 | 7,942,580 |
| 2018-04-16 | $22.28 | $22.75 | $21.68 | $22.40 | $21.98 | 9,569,380 |
| 2018-04-13 | $23.29 | $23.29 | $23.29 | $23.29 | $22.86 | 3,584,560 |
| 2018-04-12 | $20.70 | $21.70 | $20.70 | $21.17 | $20.78 | 5,721,180 |
| 2018-04-11 | $20.61 | $21.30 | $20.34 | $20.89 | $20.50 | 4,202,520 |
| 2018-04-10 | $20.15 | $20.50 | $19.91 | $20.49 | $20.11 | 3,046,680 |
| 2018-04-09 | $20.30 | $20.56 | $19.51 | $20.15 | $19.78 | 3,803,140 |
| 2018-04-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.41 | 0 |
| 2018-04-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.41 | 0 |
| 2018-04-04 | $21.76 | $22.56 | $20.68 | $20.80 | $20.41 | 7,454,900 |
| 2018-04-03 | $20.36 | $21.55 | $20.33 | $21.54 | $21.14 | 7,033,590 |
| 2018-04-02 | $20.68 | $21.18 | $20.25 | $20.88 | $20.49 | 5,380,230 |
| 2018-03-30 | $20.11 | $21.15 | $20.10 | $20.73 | $20.34 | 4,959,660 |
| 2018-03-29 | $21.10 | $21.62 | $20.10 | $20.30 | $19.92 | 5,904,480 |
| 2018-03-28 | $20.98 | $22.01 | $20.88 | $21.00 | $20.61 | 6,371,700 |
| 2018-03-27 | $21.64 | $23.30 | $21.24 | $22.00 | $21.59 | 11,658,900 |
| 2018-03-26 | $19.89 | $22.39 | $18.41 | $21.54 | $21.14 | 10,228,980 |
| 2018-03-23 | $20.35 | $20.35 | $20.35 | $20.35 | $19.97 | 0 |
| 2018-03-22 | $20.35 | $20.35 | $20.35 | $20.35 | $19.97 | 0 |
| 2018-03-21 | $20.35 | $20.35 | $20.35 | $20.35 | $19.97 | 0 |
| 2018-03-20 | $20.35 | $20.35 | $20.35 | $20.35 | $19.97 | 2,131,960 |
| 2018-03-19 | $18.00 | $18.50 | $18.00 | $18.50 | $18.16 | 2,279,620 |
| 2018-03-16 | $17.89 | $18.40 | $17.89 | $18.05 | $17.71 | 1,833,820 |
| 2018-03-15 | $18.49 | $18.50 | $17.58 | $18.05 | $17.71 | 3,304,430 |
| 2018-03-14 | $18.84 | $19.11 | $18.50 | $18.58 | $18.23 | 3,218,180 |
| 2018-03-13 | $19.20 | $19.83 | $18.66 | $19.00 | $18.65 | 5,122,430 |
| 2018-03-12 | $19.48 | $19.68 | $19.01 | $19.20 | $18.84 | 4,869,950 |
| 2018-03-09 | $18.40 | $19.27 | $18.15 | $18.98 | $18.63 | 5,183,100 |
| 2018-03-08 | $17.81 | $18.48 | $17.81 | $18.41 | $18.07 | 3,777,370 |
| 2018-03-07 | $17.98 | $18.93 | $17.90 | $18.06 | $17.72 | 4,279,680 |
| 2018-03-06 | $17.63 | $19.45 | $17.50 | $18.45 | $18.11 | 6,455,430 |
| 2018-03-05 | $17.15 | $17.93 | $17.10 | $17.68 | $17.35 | 2,559,800 |
| 2018-03-02 | $17.61 | $17.72 | $17.26 | $17.34 | $17.02 | 2,409,830 |
| 2018-03-01 | $17.10 | $17.83 | $17.10 | $17.66 | $17.33 | 3,381,000 |
| 2018-02-28 | $16.80 | $17.88 | $16.49 | $17.56 | $17.23 | 4,848,010 |
| 2018-02-27 | $17.01 | $18.63 | $17.01 | $18.04 | $17.70 | 7,115,980 |
| 2018-02-26 | $16.46 | $17.25 | $16.39 | $16.94 | $16.62 | 2,509,420 |
| 2018-02-23 | $16.20 | $16.65 | $16.11 | $16.34 | $16.04 | 1,646,440 |
| 2018-02-22 | $15.79 | $16.20 | $15.79 | $16.19 | $15.89 | 1,489,080 |
| 2018-02-21 | $15.71 | $15.71 | $15.71 | $15.71 | $15.42 | 0 |
| 2018-02-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.42 | 0 |
| 2018-02-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.42 | 0 |
| 2018-02-16 | $15.71 | $15.71 | $15.71 | $15.71 | $15.42 | 0 |
| 2018-02-15 | $15.71 | $15.71 | $15.71 | $15.71 | $15.42 | 0 |
| 2018-02-14 | $15.62 | $15.95 | $15.50 | $15.71 | $15.42 | 1,689,720 |
| 2018-02-13 | $15.94 | $17.29 | $15.91 | $16.15 | $15.85 | 3,595,780 |
| 2018-02-12 | $15.62 | $16.15 | $15.62 | $15.88 | $15.58 | 1,841,220 |
| 2018-02-09 | $15.58 | $15.98 | $15.04 | $15.40 | $15.11 | 2,021,060 |
| 2018-02-08 | $15.48 | $16.19 | $15.28 | $16.08 | $15.78 | 2,219,260 |
| 2018-02-07 | $15.50 | $15.90 | $14.70 | $15.57 | $15.28 | 2,263,660 |
| 2018-02-06 | $16.70 | $16.70 | $15.33 | $15.33 | $15.04 | 3,189,190 |
| 2018-02-05 | $17.55 | $17.55 | $16.94 | $17.03 | $16.71 | 1,739,800 |
| 2018-02-02 | $17.71 | $17.99 | $16.66 | $17.55 | $17.22 | 2,015,760 |
| 2018-02-01 | $19.30 | $19.59 | $17.27 | $17.66 | $17.33 | 3,640,760 |
| 2018-01-31 | $20.65 | $20.79 | $19.00 | $19.19 | $18.83 | 3,583,040 |
| 2018-01-30 | $20.80 | $21.16 | $20.61 | $20.70 | $20.31 | 1,913,740 |
| 2018-01-29 | $21.62 | $22.10 | $20.80 | $21.05 | $20.66 | 2,709,380 |
| 2018-01-26 | $21.37 | $21.83 | $21.35 | $21.61 | $21.21 | 1,893,580 |
| 2018-01-25 | $21.82 | $22.11 | $21.56 | $21.60 | $21.20 | 3,247,060 |
| 2018-01-24 | $21.26 | $23.36 | $21.00 | $21.80 | $21.39 | 5,432,480 |
| 2018-01-23 | $21.24 | $21.64 | $21.00 | $21.31 | $20.91 | 2,700,560 |
| 2018-01-22 | $20.91 | $21.26 | $20.30 | $21.16 | $20.77 | 3,300,530 |
| 2018-01-19 | $21.55 | $21.60 | $21.03 | $21.03 | $20.64 | 2,835,660 |
| 2018-01-18 | $21.40 | $21.89 | $21.30 | $21.59 | $21.19 | 2,410,690 |
| 2018-01-17 | $21.27 | $21.87 | $21.05 | $21.54 | $21.14 | 3,439,760 |
| 2018-01-16 | $21.21 | $21.61 | $20.42 | $21.51 | $21.11 | 3,854,550 |
| 2018-01-15 | $23.63 | $23.63 | $21.22 | $21.46 | $21.06 | 5,274,360 |
| 2018-01-12 | $23.57 | $24.23 | $23.18 | $23.58 | $23.14 | 5,999,840 |
| 2018-01-11 | $22.90 | $23.59 | $22.82 | $23.41 | $22.97 | 4,060,870 |
| 2018-01-10 | $22.91 | $23.21 | $22.75 | $23.13 | $22.70 | 4,679,880 |
| 2018-01-09 | $22.93 | $24.49 | $22.81 | $23.61 | $23.17 | 7,408,790 |
| 2018-01-08 | $23.15 | $23.20 | $22.66 | $22.98 | $22.55 | 3,899,500 |
| 2018-01-05 | $23.80 | $24.89 | $23.36 | $23.41 | $22.97 | 7,301,190 |
| 2018-01-04 | $23.25 | $24.20 | $23.00 | $24.07 | $23.62 | 9,083,300 |
| 2018-01-03 | $22.91 | $23.48 | $22.32 | $23.28 | $22.85 | 6,570,160 |
| 2018-01-02 | $22.70 | $22.96 | $22.59 | $22.90 | $22.47 | 2,780,830 |
| 2018-01-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.34 | 0 |
| 2017-12-29 | $23.24 | $23.25 | $22.56 | $22.76 | $22.34 | 3,329,560 |
| 2017-12-28 | $22.60 | $23.50 | $22.55 | $22.89 | $22.46 | 4,545,260 |
| 2017-12-27 | $23.00 | $23.22 | $22.72 | $22.83 | $22.41 | 4,684,270 |
| 2017-12-26 | $22.21 | $23.62 | $22.03 | $23.24 | $22.81 | 7,139,700 |
| 2017-12-25 | $22.15 | $22.44 | $21.65 | $22.39 | $21.97 | 3,287,080 |
| 2017-12-22 | $22.30 | $23.00 | $22.05 | $22.24 | $21.83 | 3,731,480 |
| 2017-12-21 | $21.63 | $23.20 | $21.40 | $22.68 | $22.26 | 5,774,890 |
| 2017-12-20 | $22.19 | $22.92 | $22.01 | $22.23 | $21.82 | 4,476,570 |
| 2017-12-19 | $21.72 | $22.05 | $21.68 | $21.91 | $21.50 | 2,373,860 |
| 2017-12-18 | $22.00 | $22.26 | $21.41 | $21.68 | $21.28 | 4,010,020 |
| 2017-12-15 | $22.35 | $23.49 | $22.19 | $22.50 | $22.08 | 6,450,600 |
| 2017-12-14 | $22.21 | $22.65 | $21.72 | $21.85 | $21.44 | 3,478,740 |
| 2017-12-13 | $21.80 | $22.53 | $21.57 | $22.21 | $21.80 | 3,295,160 |
| 2017-12-12 | $23.29 | $23.30 | $22.32 | $22.32 | $21.90 | 5,253,980 |
| 2017-12-11 | $22.50 | $23.56 | $22.30 | $23.49 | $23.05 | 7,589,750 |
| 2017-12-08 | $22.62 | $23.19 | $22.46 | $22.80 | $22.38 | 4,535,560 |
| 2017-12-07 | $22.86 | $23.20 | $22.50 | $22.62 | $22.20 | 4,218,600 |
| 2017-12-06 | $22.90 | $23.45 | $22.49 | $23.20 | $22.77 | 5,709,800 |
| 2017-12-05 | $22.43 | $23.56 | $22.25 | $23.11 | $22.68 | 7,588,700 |
| 2017-12-04 | $22.93 | $24.05 | $22.41 | $22.51 | $22.09 | 10,809,560 |
| 2017-12-01 | $20.80 | $22.26 | $20.74 | $22.26 | $21.85 | 3,524,170 |
| 2017-11-30 | $20.30 | $20.53 | $20.00 | $20.24 | $19.86 | 3,340,640 |
| 2017-11-29 | $21.60 | $21.60 | $20.01 | $20.59 | $20.21 | 6,236,750 |
| 2017-11-28 | $21.73 | $22.10 | $21.40 | $22.00 | $21.59 | 2,808,650 |
| 2017-11-27 | $22.37 | $22.54 | $21.51 | $21.60 | $21.20 | 2,456,500 |
| 2017-11-24 | $21.90 | $22.86 | $21.80 | $22.18 | $21.77 | 2,657,710 |
| 2017-11-23 | $23.44 | $23.86 | $22.44 | $22.51 | $22.09 | 3,360,450 |
| 2017-11-22 | $23.48 | $23.84 | $23.05 | $23.32 | $22.89 | 3,383,870 |
| 2017-11-21 | $23.30 | $24.25 | $23.00 | $23.70 | $23.26 | 3,765,040 |
| 2017-11-20 | $22.85 | $23.94 | $22.11 | $23.31 | $22.88 | 4,512,140 |
| 2017-11-17 | $26.51 | $26.60 | $24.26 | $24.26 | $23.81 | 8,328,030 |
| 2017-11-16 | $26.42 | $28.00 | $26.42 | $26.96 | $26.46 | 6,775,080 |
| 2017-11-15 | $26.50 | $27.39 | $26.00 | $26.89 | $26.39 | 6,629,240 |
| 2017-11-14 | $27.45 | $27.79 | $26.63 | $26.70 | $26.20 | 6,268,910 |
| 2017-11-13 | $27.94 | $28.00 | $26.52 | $27.27 | $26.76 | 9,167,020 |
| 2017-11-10 | $29.50 | $29.60 | $28.46 | $28.58 | $28.05 | 8,826,830 |
| 2017-11-09 | $29.31 | $29.88 | $28.45 | $29.74 | $29.19 | 10,959,600 |
| 2017-11-08 | $29.60 | $31.34 | $29.07 | $29.28 | $28.74 | 18,970,480 |
| 2017-11-07 | $27.27 | $30.03 | $26.78 | $30.03 | $29.47 | 15,247,470 |
| 2017-11-06 | $26.00 | $27.38 | $25.45 | $27.30 | $26.79 | 7,157,590 |
| 2017-11-03 | $26.82 | $26.98 | $25.70 | $26.17 | $25.68 | 7,845,610 |
| 2017-11-02 | $26.13 | $27.98 | $25.70 | $27.47 | $26.96 | 13,197,800 |
| 2017-11-01 | $25.90 | $26.42 | $25.71 | $26.17 | $25.68 | 5,842,390 |
| 2017-10-31 | $26.05 | $26.15 | $25.23 | $25.91 | $25.43 | 5,561,470 |
| 2017-10-30 | $27.42 | $27.79 | $25.52 | $25.62 | $25.14 | 9,937,810 |
| 2017-10-27 | $28.90 | $29.43 | $28.30 | $28.35 | $27.82 | 6,228,280 |
| 2017-10-26 | $29.00 | $29.87 | $28.58 | $29.05 | $28.51 | 8,344,580 |
| 2017-10-25 | $28.68 | $29.35 | $28.18 | $29.33 | $28.78 | 8,793,380 |
| 2017-10-24 | $29.76 | $29.96 | $27.61 | $28.54 | $28.01 | 11,307,680 |
| 2017-10-23 | $29.39 | $30.44 | $29.00 | $30.08 | $29.52 | 11,493,400 |
| 2017-10-20 | $31.03 | $31.34 | $28.75 | $29.62 | $29.07 | 14,345,200 |
| 2017-10-19 | $29.99 | $32.00 | $29.62 | $31.09 | $30.51 | 15,261,500 |
| 2017-10-18 | $31.71 | $32.99 | $30.45 | $30.45 | $29.88 | 19,200,120 |
| 2017-10-17 | $32.00 | $32.70 | $30.70 | $31.88 | $31.29 | 19,960,540 |
| 2017-10-16 | $34.00 | $35.84 | $33.30 | $33.41 | $32.79 | 27,001,090 |
| 2017-10-13 | $34.00 | $34.85 | $33.58 | $34.69 | $34.04 | 19,974,630 |
| 2017-10-12 | $31.68 | $31.68 | $31.68 | $31.68 | $31.09 | 4,806,750 |
| 2017-10-11 | $28.80 | $28.80 | $28.80 | $28.80 | $28.26 | 1,680,690 |
| 2017-10-10 | $23.94 | $26.18 | $23.90 | $26.18 | $25.69 | 3,561,320 |
| 2017-10-09 | $23.35 | $23.89 | $23.12 | $23.80 | $23.36 | 3,614,060 |
| 2017-10-06 | $23.13 | $23.13 | $23.13 | $23.13 | $22.70 | 0 |
| 2017-10-05 | $23.13 | $23.13 | $23.13 | $23.13 | $22.70 | 0 |
| 2017-10-04 | $23.13 | $23.13 | $23.13 | $23.13 | $22.70 | 0 |
| 2017-10-03 | $23.13 | $23.13 | $23.13 | $23.13 | $22.70 | 0 |
| 2017-10-02 | $23.13 | $23.13 | $23.13 | $23.13 | $22.70 | 0 |
| 2017-09-29 | $23.00 | $23.40 | $22.84 | $23.13 | $22.70 | 2,448,480 |
| 2017-09-28 | $23.31 | $23.65 | $22.70 | $22.98 | $22.55 | 3,795,400 |
| 2017-09-27 | $23.10 | $23.70 | $22.88 | $23.20 | $22.77 | 3,072,260 |
| 2017-09-26 | $23.92 | $24.06 | $22.66 | $22.98 | $22.55 | 5,154,820 |
| 2017-09-25 | $24.99 | $25.33 | $24.01 | $24.07 | $23.62 | 6,148,110 |
| 2017-09-22 | $23.80 | $24.80 | $23.24 | $24.79 | $24.33 | 7,031,690 |
| 2017-09-21 | $24.25 | $24.91 | $24.00 | $24.01 | $23.56 | 5,358,100 |
| 2017-09-20 | $24.20 | $24.72 | $23.76 | $24.46 | $24.00 | 6,037,060 |
| 2017-09-19 | $24.62 | $24.87 | $24.10 | $24.26 | $23.81 | 5,585,720 |
| 2017-09-18 | $24.56 | $24.90 | $24.00 | $24.41 | $23.96 | 8,828,090 |
| 2017-09-15 | $26.20 | $27.48 | $25.45 | $25.50 | $25.03 | 11,385,000 |
| 2017-09-14 | $25.87 | $26.52 | $25.57 | $26.52 | $26.03 | 8,742,400 |
| 2017-09-13 | $25.67 | $26.41 | $25.30 | $26.29 | $25.80 | 9,153,630 |
| 2017-09-12 | $26.07 | $26.76 | $25.66 | $26.00 | $25.52 | 12,660,780 |
| 2017-09-11 | $27.00 | $27.81 | $25.80 | $27.35 | $26.84 | 19,939,370 |
| 2017-09-08 | $25.25 | $26.61 | $25.25 | $26.61 | $26.11 | 11,468,660 |
| 2017-09-07 | $22.30 | $24.19 | $22.30 | $24.19 | $23.74 | 8,384,040 |
| 2017-09-06 | $21.80 | $22.03 | $21.31 | $21.99 | $21.58 | 5,751,090 |
| 2017-09-05 | $21.13 | $22.10 | $21.13 | $21.83 | $21.42 | 6,858,860 |
| 2017-09-04 | $21.18 | $21.31 | $20.88 | $21.05 | $20.66 | 2,692,920 |
| 2017-09-01 | $21.45 | $21.60 | $21.01 | $21.18 | $20.79 | 3,326,980 |
| 2017-08-31 | $20.82 | $21.48 | $20.80 | $21.31 | $20.91 | 4,714,110 |
| 2017-08-30 | $21.60 | $21.79 | $20.88 | $20.90 | $20.51 | 5,258,400 |
| 2017-08-29 | $21.60 | $22.50 | $21.33 | $21.58 | $21.18 | 8,056,490 |
| 2017-08-28 | $20.77 | $21.25 | $20.65 | $21.13 | $20.74 | 4,119,760 |
| 2017-08-25 | $20.50 | $20.85 | $20.30 | $20.62 | $20.24 | 2,945,330 |
| 2017-08-24 | $20.67 | $21.25 | $20.50 | $20.57 | $20.19 | 3,232,280 |
| 2017-08-23 | $20.69 | $21.50 | $20.55 | $20.88 | $20.49 | 3,273,280 |
| 2017-08-22 | $21.15 | $21.49 | $20.80 | $20.84 | $20.45 | 4,851,330 |
| 2017-08-21 | $20.99 | $21.54 | $20.82 | $21.51 | $21.11 | 5,675,500 |
| 2017-08-18 | $20.30 | $21.49 | $20.24 | $21.24 | $20.84 | 7,610,250 |
| 2017-08-17 | $20.40 | $20.75 | $20.28 | $20.52 | $20.14 | 4,669,420 |
| 2017-08-16 | $19.99 | $20.96 | $19.99 | $20.74 | $20.35 | 6,418,510 |
| 2017-08-15 | $19.26 | $21.00 | $19.20 | $20.42 | $20.04 | 5,964,650 |
| 2017-08-14 | $18.85 | $19.28 | $18.78 | $19.22 | $18.86 | 2,064,570 |
| 2017-08-11 | $19.12 | $19.59 | $18.86 | $18.88 | $18.53 | 2,517,740 |
| 2017-08-10 | $19.88 | $19.98 | $19.22 | $19.27 | $18.91 | 2,237,990 |
| 2017-08-09 | $19.77 | $20.20 | $19.65 | $19.88 | $19.51 | 1,956,150 |
| 2017-08-08 | $19.90 | $19.98 | $19.51 | $19.78 | $19.41 | 2,004,090 |
| 2017-08-07 | $19.70 | $20.23 | $19.68 | $19.86 | $19.49 | 1,723,350 |
| 2017-08-04 | $20.00 | $20.39 | $19.82 | $19.84 | $19.47 | 2,915,530 |
| 2017-08-03 | $19.70 | $20.77 | $19.55 | $20.19 | $19.81 | 3,726,870 |
| 2017-08-02 | $19.81 | $20.28 | $19.76 | $19.77 | $19.40 | 2,215,750 |
| 2017-08-01 | $20.16 | $20.43 | $19.96 | $20.18 | $19.80 | 2,386,240 |
| 2017-07-31 | $20.75 | $20.83 | $20.04 | $20.22 | $19.84 | 2,790,030 |
| 2017-07-28 | $21.16 | $21.16 | $20.54 | $20.68 | $20.30 | 3,837,900 |
| 2017-07-27 | $19.91 | $21.37 | $19.88 | $20.85 | $20.46 | 5,306,580 |
| 2017-07-26 | $20.77 | $20.79 | $20.05 | $20.16 | $19.78 | 3,492,470 |
| 2017-07-25 | $20.45 | $21.00 | $20.03 | $20.81 | $20.42 | 4,742,090 |
| 2017-07-24 | $21.16 | $21.16 | $19.80 | $20.42 | $20.04 | 4,565,350 |
| 2017-07-21 | $21.87 | $22.50 | $20.76 | $20.76 | $20.37 | 7,891,570 |
| 2017-07-20 | $19.47 | $21.40 | $19.42 | $21.40 | $21.00 | 7,347,820 |
| 2017-07-19 | $19.71 | $19.76 | $18.77 | $19.45 | $19.09 | 4,022,120 |
| 2017-07-18 | $19.90 | $20.23 | $19.24 | $19.69 | $19.32 | 5,113,500 |
| 2017-07-17 | $22.92 | $22.96 | $20.62 | $20.62 | $20.24 | 3,970,290 |
| 2017-07-14 | $24.11 | $24.29 | $22.90 | $22.91 | $22.48 | 3,693,520 |
| 2017-07-13 | $24.76 | $24.76 | $24.06 | $24.11 | $23.66 | 2,684,230 |
| 2017-07-12 | $25.30 | $25.48 | $24.05 | $24.77 | $24.31 | 4,865,480 |
| 2017-07-11 | $25.46 | $25.68 | $25.11 | $25.18 | $24.71 | 3,093,490 |
| 2017-07-10 | $27.45 | $27.45 | $25.52 | $25.80 | $25.32 | 7,026,360 |
| 2017-07-07 | $28.26 | $28.53 | $27.00 | $27.68 | $27.17 | 9,176,510 |
| 2017-07-06 | $28.49 | $30.28 | $28.31 | $29.99 | $29.43 | 7,505,040 |
| 2017-07-05 | $28.03 | $28.60 | $27.42 | $28.60 | $28.07 | 4,018,820 |
| 2017-07-04 | $28.20 | $28.20 | $27.82 | $28.03 | $27.51 | 1,465,950 |
| 2017-07-03 | $28.15 | $28.18 | $27.79 | $27.95 | $27.43 | 1,776,210 |
| 2017-06-30 | $27.90 | $27.90 | $27.90 | $27.90 | $27.38 | 0 |
| 2017-06-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.38 | 0 |
| 2017-06-28 | $28.47 | $28.47 | $27.71 | $27.90 | $27.38 | 2,424,110 |
| 2017-06-27 | $28.44 | $28.98 | $28.34 | $28.48 | $27.95 | 2,024,830 |
| 2017-06-26 | $28.30 | $28.67 | $27.82 | $28.52 | $27.99 | 2,359,210 |
| 2017-06-23 | $28.32 | $28.86 | $27.50 | $28.36 | $27.83 | 3,490,410 |
| 2017-06-22 | $29.48 | $30.18 | $28.30 | $28.67 | $28.14 | 3,997,290 |
| 2017-06-21 | $29.98 | $30.00 | $29.04 | $29.47 | $28.92 | 3,625,170 |
| 2017-06-20 | $30.19 | $30.46 | $29.55 | $29.73 | $29.18 | 4,056,270 |
| 2017-06-19 | $30.60 | $30.80 | $29.85 | $30.15 | $29.59 | 4,055,230 |
| 2017-06-16 | $29.45 | $31.35 | $29.01 | $30.85 | $30.28 | 6,853,880 |
| 2017-06-15 | $28.35 | $29.85 | $28.33 | $29.34 | $28.79 | 5,245,590 |
| 2017-06-14 | $28.28 | $28.90 | $27.80 | $28.36 | $27.83 | 3,768,960 |
| 2017-06-13 | $27.38 | $28.48 | $27.29 | $28.10 | $27.58 | 3,232,140 |
| 2017-06-12 | $28.58 | $28.60 | $27.33 | $27.44 | $26.93 | 3,572,940 |
| 2017-06-09 | $28.96 | $29.38 | $28.15 | $28.75 | $28.22 | 3,709,050 |
| 2017-06-08 | $29.69 | $30.30 | $29.10 | $29.40 | $28.85 | 5,227,220 |
| 2017-06-07 | $27.94 | $29.94 | $27.82 | $29.69 | $29.14 | 6,297,000 |
| 2017-06-06 | $28.01 | $28.75 | $27.75 | $27.80 | $27.28 | 2,923,820 |
| 2017-06-05 | $28.88 | $29.00 | $28.11 | $28.34 | $27.81 | 2,705,140 |
| 2017-06-02 | $27.31 | $28.94 | $27.00 | $28.35 | $27.82 | 3,200,420 |
| 2017-06-01 | $30.10 | $30.10 | $27.95 | $27.96 | $27.44 | 4,840,840 |
| 2017-05-31 | $32.50 | $32.80 | $30.66 | $30.86 | $30.29 | 4,882,520 |
| 2017-05-30 | $31.52 | $31.52 | $31.52 | $31.52 | $30.93 | 0 |
| 2017-05-29 | $31.52 | $31.52 | $31.52 | $31.52 | $30.93 | 0 |
| 2017-05-26 | $30.85 | $31.96 | $30.05 | $31.52 | $30.93 | 5,198,890 |
| 2017-05-25 | $30.66 | $31.18 | $29.60 | $30.69 | $30.12 | 4,176,620 |
| 2017-05-24 | $29.92 | $31.25 | $28.86 | $30.69 | $30.12 | 4,646,990 |
| 2017-05-23 | $31.63 | $32.57 | $29.18 | $30.00 | $29.44 | 5,056,800 |
| 2017-05-22 | $34.58 | $34.58 | $31.14 | $31.63 | $31.04 | 6,250,040 |
| 2017-05-19 | $34.00 | $35.26 | $33.42 | $34.60 | $33.96 | 4,896,840 |
| 2017-05-18 | $36.48 | $37.25 | $34.10 | $34.12 | $33.49 | 9,055,650 |
| 2017-05-17 | $38.00 | $39.23 | $37.02 | $37.43 | $36.73 | 9,218,610 |
| 2017-05-16 | $37.30 | $39.00 | $36.35 | $38.32 | $37.61 | 10,194,430 |
| 2017-05-15 | $36.99 | $38.25 | $36.30 | $37.57 | $36.87 | 8,810,050 |
| 2017-05-12 | $36.51 | $38.60 | $35.87 | $37.38 | $36.68 | 11,233,650 |
| 2017-05-11 | $32.95 | $37.50 | $32.00 | $36.91 | $36.22 | 11,068,580 |
| 2017-05-10 | $34.11 | $36.88 | $34.00 | $34.40 | $33.76 | 9,886,580 |
| 2017-05-09 | $31.72 | $35.40 | $30.80 | $34.80 | $34.15 | 9,666,990 |
| 2017-05-08 | $35.68 | $36.78 | $32.49 | $32.49 | $31.89 | 7,787,940 |
| 2017-05-05 | $38.11 | $38.15 | $36.03 | $36.10 | $35.43 | 7,949,830 |
| 2017-05-04 | $38.87 | $39.02 | $36.43 | $38.11 | $37.40 | 10,765,210 |
| 2017-05-03 | $39.25 | $42.80 | $39.00 | $40.47 | $39.72 | 12,800,810 |
| 2017-05-02 | $39.18 | $41.05 | $38.87 | $39.25 | $38.52 | 9,073,330 |
| 2017-05-01 | $39.78 | $39.78 | $39.78 | $39.78 | $39.04 | 0 |
| 2017-04-28 | $40.20 | $41.00 | $39.00 | $39.78 | $39.04 | 11,507,940 |
| 2017-04-27 | $36.05 | $40.90 | $36.05 | $40.90 | $40.14 | 14,928,110 |
| 2017-04-26 | $36.33 | $38.58 | $36.00 | $37.18 | $36.49 | 15,668,070 |
| 2017-04-25 | $33.16 | $36.47 | $32.75 | $36.47 | $35.79 | 14,927,280 |
| 2017-04-24 | $31.30 | $34.30 | $29.70 | $33.15 | $32.53 | 9,657,110 |
| 2017-04-21 | $29.83 | $32.46 | $29.63 | $31.32 | $30.74 | 8,692,150 |
| 2017-04-20 | $30.48 | $30.80 | $28.21 | $29.63 | $29.08 | 6,963,230 |
| 2017-04-19 | $30.00 | $31.90 | $29.80 | $30.91 | $30.34 | 7,732,520 |
| 2017-04-18 | $33.52 | $35.04 | $29.90 | $29.90 | $29.34 | 10,298,300 |
| 2017-04-17 | $106.50 | $108.85 | $102.50 | $106.50 | $32.60 | 1,806,210 |
| 2017-04-14 | $103.00 | $114.80 | $102.14 | $113.02 | $34.60 | 2,489,240 |
| 2017-04-13 | $100.83 | $108.60 | $100.83 | $104.36 | $31.95 | 1,842,940 |
| 2017-04-12 | $108.51 | $109.50 | $101.51 | $101.99 | $31.22 | 2,137,180 |
| 2017-04-11 | $108.50 | $109.13 | $103.46 | $106.20 | $32.51 | 3,214,370 |
| 2017-04-10 | $117.20 | $119.00 | $114.95 | $114.95 | $35.19 | 1,102,550 |
| 2017-04-07 | $130.00 | $131.17 | $124.50 | $127.72 | $39.10 | 1,523,740 |
| 2017-04-06 | $127.00 | $133.20 | $126.02 | $132.00 | $40.41 | 1,560,050 |
| 2017-04-05 | $133.00 | $133.00 | $120.11 | $128.09 | $39.21 | 1,527,740 |
| 2017-04-04 | $133.30 | $133.30 | $133.30 | $133.30 | $40.80 | 0 |
| 2017-04-03 | $133.30 | $133.30 | $133.30 | $133.30 | $40.80 | 0 |
| 2017-03-31 | $129.00 | $133.35 | $126.00 | $133.30 | $40.80 | 2,196,320 |
| 2017-03-30 | $143.00 | $144.75 | $131.23 | $131.23 | $40.17 | 3,225,930 |
| 2017-03-29 | $142.00 | $149.28 | $140.51 | $145.81 | $44.63 | 2,531,380 |
| 2017-03-28 | $140.25 | $145.98 | $140.17 | $141.00 | $43.16 | 1,686,040 |
| 2017-03-27 | $144.90 | $144.90 | $135.00 | $139.60 | $42.73 | 2,017,240 |
| 2017-03-24 | $150.20 | $152.28 | $144.00 | $144.98 | $44.38 | 2,745,530 |
| 2017-03-23 | $166.00 | $167.50 | $147.55 | $150.83 | $46.17 | 5,010,120 |
| 2017-03-22 | $148.01 | $163.56 | $146.00 | $163.56 | $50.07 | 3,694,030 |
| 2017-03-21 | $152.51 | $157.80 | $147.55 | $148.69 | $45.52 | 2,573,830 |
| 2017-03-20 | $143.02 | $152.00 | $142.66 | $151.80 | $46.47 | 2,686,160 |
| 2017-03-17 | $142.67 | $150.80 | $142.67 | $144.30 | $44.17 | 2,983,670 |
| 2017-03-16 | $143.17 | $144.59 | $139.90 | $143.69 | $43.99 | 1,924,850 |
| 2017-03-15 | $142.38 | $145.84 | $139.99 | $141.61 | $43.35 | 1,806,810 |
| 2017-03-14 | $142.50 | $148.52 | $142.50 | $144.18 | $44.14 | 2,012,830 |
| 2017-03-13 | $140.30 | $144.29 | $138.62 | $143.09 | $43.80 | 1,798,010 |
| 2017-03-10 | $137.85 | $147.00 | $136.63 | $141.73 | $43.39 | 2,803,370 |
| 2017-03-09 | $137.50 | $138.60 | $135.12 | $137.62 | $42.13 | 1,312,030 |
| 2017-03-08 | $137.00 | $138.66 | $136.30 | $137.15 | $41.98 | 1,199,000 |
| 2017-03-07 | $137.98 | $139.90 | $136.22 | $137.09 | $41.96 | 1,593,730 |
| 2017-03-06 | $137.03 | $139.83 | $134.48 | $138.01 | $42.25 | 2,654,980 |
| 2017-03-03 | $134.04 | $141.67 | $134.04 | $136.00 | $41.63 | 5,261,960 |
| 2017-03-02 | $148.50 | $150.00 | $142.55 | $148.93 | $45.59 | 2,879,490 |
| 2017-03-01 | $150.00 | $152.99 | $145.93 | $148.00 | $45.30 | 3,490,440 |
| 2017-02-28 | $149.62 | $153.90 | $149.10 | $151.47 | $46.37 | 1,894,060 |
| 2017-02-27 | $152.50 | $152.50 | $146.01 | $148.50 | $45.46 | 1,864,590 |
| 2017-02-24 | $152.99 | $158.00 | $151.05 | $153.85 | $47.10 | 1,909,180 |
| 2017-02-23 | $149.98 | $155.50 | $148.52 | $154.20 | $47.20 | 2,583,110 |
| 2017-02-22 | $152.82 | $159.30 | $149.05 | $150.31 | $46.01 | 3,706,130 |
| 2017-02-21 | $134.88 | $148.37 | $133.00 | $148.37 | $45.42 | 3,092,940 |
| 2017-02-20 | $124.90 | $135.44 | $124.23 | $134.88 | $41.29 | 3,468,830 |
| 2017-02-17 | $127.80 | $129.08 | $122.66 | $125.79 | $38.51 | 2,053,880 |
| 2017-02-16 | $127.00 | $129.68 | $126.00 | $128.12 | $39.22 | 1,728,060 |
| 2017-02-15 | $125.50 | $133.93 | $125.35 | $128.01 | $39.19 | 3,216,600 |
| 2017-02-14 | $126.00 | $128.79 | $124.18 | $126.48 | $38.72 | 2,013,050 |
| 2017-02-13 | $119.01 | $128.66 | $119.01 | $126.09 | $38.60 | 2,760,330 |
| 2017-02-10 | $126.50 | $127.50 | $119.02 | $120.10 | $36.76 | 3,430,490 |
| 2017-02-09 | $126.60 | $135.89 | $126.00 | $127.20 | $38.94 | 3,236,260 |
| 2017-02-08 | $125.86 | $128.43 | $124.26 | $127.65 | $39.08 | 2,082,870 |
| 2017-02-07 | $124.50 | $127.50 | $122.90 | $127.10 | $38.91 | 2,157,580 |
| 2017-02-06 | $123.00 | $128.30 | $121.01 | $125.70 | $38.48 | 2,364,820 |
| 2017-02-03 | $124.50 | $125.00 | $119.61 | $122.00 | $37.35 | 2,213,940 |
| 2017-02-02 | $124.87 | $124.87 | $124.87 | $124.87 | $38.22 | 0 |
| 2017-02-01 | $124.87 | $124.87 | $124.87 | $124.87 | $38.22 | 0 |
| 2017-01-31 | $124.87 | $124.87 | $124.87 | $124.87 | $38.22 | 0 |
| 2017-01-30 | $124.87 | $124.87 | $124.87 | $124.87 | $38.22 | 0 |
| 2017-01-27 | $124.87 | $124.87 | $124.87 | $124.87 | $38.22 | 0 |
| 2017-01-26 | $125.00 | $126.30 | $122.10 | $124.87 | $38.22 | 2,497,920 |
| 2017-01-25 | $119.20 | $132.58 | $119.20 | $126.33 | $38.67 | 3,688,030 |
| 2017-01-24 | $118.30 | $123.26 | $116.02 | $120.63 | $36.93 | 3,694,110 |
| 2017-01-23 | $118.88 | $126.00 | $116.49 | $119.44 | $36.56 | 3,972,140 |
| 2017-01-20 | $106.96 | $118.80 | $106.88 | $118.80 | $36.37 | 4,372,810 |
| 2017-01-19 | $100.00 | $112.80 | $97.76 | $108.00 | $33.06 | 4,491,340 |
| 2017-01-18 | $103.20 | $108.88 | $101.68 | $102.61 | $31.41 | 4,782,380 |
| 2017-01-17 | $92.00 | $102.06 | $90.25 | $102.06 | $31.24 | 2,677,020 |
| 2017-01-16 | $96.88 | $97.00 | $88.88 | $92.78 | $28.40 | 3,466,440 |
| 2017-01-13 | $104.30 | $104.30 | $95.88 | $97.73 | $29.92 | 5,360,660 |
| 2017-01-12 | $94.82 | $94.82 | $94.82 | $94.82 | $29.03 | 192,200 |
| 2017-01-11 | $87.70 | $88.46 | $85.90 | $86.20 | $26.39 | 1,033,820 |
| 2017-01-10 | $87.69 | $91.00 | $86.82 | $87.82 | $26.88 | 825,610 |
| 2017-01-09 | $86.18 | $89.00 | $85.82 | $87.80 | $26.88 | 963,610 |
| 2017-01-06 | $91.12 | $92.40 | $88.00 | $88.00 | $26.94 | 1,622,020 |
| 2017-01-05 | $96.41 | $96.99 | $92.61 | $92.63 | $28.36 | 1,454,800 |
| 2017-01-04 | $96.13 | $97.39 | $95.11 | $96.66 | $29.59 | 1,248,200 |
| 2017-01-03 | $93.01 | $98.89 | $93.01 | $96.48 | $29.53 | 1,831,480 |
| 2017-01-02 | $92.57 | $92.57 | $92.57 | $92.57 | $28.34 | 0 |
| 2016-12-30 | $93.20 | $93.90 | $91.51 | $92.57 | $28.34 | 1,093,930 |
| 2016-12-29 | $92.10 | $94.28 | $92.07 | $93.27 | $28.55 | 1,136,720 |
| 2016-12-28 | $90.48 | $94.68 | $90.48 | $92.28 | $28.25 | 1,493,620 |
| 2016-12-27 | $90.31 | $91.88 | $90.08 | $90.70 | $27.76 | 994,890 |
| 2016-12-26 | $89.81 | $91.99 | $88.00 | $91.13 | $27.90 | 1,638,420 |
| 2016-12-23 | $96.75 | $97.23 | $90.44 | $90.44 | $27.68 | 2,194,590 |
| 2016-12-22 | $96.78 | $98.56 | $95.73 | $97.13 | $29.73 | 1,506,350 |
| 2016-12-21 | $101.40 | $102.38 | $95.37 | $97.27 | $29.78 | 2,826,100 |
| 2016-12-20 | $99.50 | $103.28 | $99.00 | $101.51 | $31.07 | 2,039,060 |
| 2016-12-19 | $101.00 | $103.80 | $98.58 | $99.83 | $30.56 | 1,998,090 |
| 2016-12-16 | $102.00 | $106.80 | $99.10 | $102.20 | $31.28 | 3,489,520 |
| 2016-12-15 | $104.00 | $108.44 | $102.40 | $103.10 | $31.56 | 3,926,180 |
| 2016-12-14 | $100.00 | $109.85 | $99.20 | $105.40 | $32.26 | 5,593,240 |
| 2016-12-13 | $98.99 | $105.01 | $97.15 | $99.99 | $30.61 | 4,970,420 |
| 2016-12-12 | $114.00 | $114.00 | $102.46 | $102.46 | $31.36 | 8,328,480 |
| 2016-12-09 | $113.84 | $113.84 | $113.84 | $113.84 | $34.85 | 317,380 |
| 2016-12-08 | $103.49 | $103.49 | $103.49 | $103.49 | $31.68 | 135,200 |
| 2016-12-07 | $94.08 | $94.08 | $94.08 | $94.08 | $28.80 | 73,430 |
| 2016-12-06 | $85.53 | $85.53 | $85.53 | $85.53 | $26.18 | 42,200 |
| 2016-12-05 | $77.75 | $77.75 | $77.75 | $77.75 | $23.80 | 31,800 |
| 2016-12-02 | $70.68 | $70.68 | $70.68 | $70.68 | $21.64 | 17,750 |
| 2016-12-01 | $64.25 | $64.25 | $64.25 | $64.25 | $19.67 | 8,990 |
| 2016-11-30 | $58.41 | $58.41 | $58.41 | $58.41 | $17.88 | 16,300 |
| 2016-11-29 | $53.10 | $53.10 | $53.10 | $53.10 | $16.25 | 5,500 |
| 2016-11-28 | $48.27 | $48.27 | $48.27 | $48.27 | $14.78 | 4,500 |
| 2016-11-25 | $43.88 | $43.88 | $43.88 | $43.88 | $13.43 | 3,600 |
| 2016-11-24 | $39.89 | $39.89 | $39.89 | $39.89 | $12.21 | 4,300 |
| 2016-11-23 | $36.26 | $36.26 | $36.26 | $36.26 | $11.10 | 1,800 |
| 2016-11-22 | $32.96 | $32.96 | $32.96 | $32.96 | $10.09 | 2,600 |
| 2016-11-21 | $29.96 | $29.96 | $29.96 | $29.96 | $9.17 | 1,670 |
| 2016-11-18 | $27.24 | $27.24 | $27.24 | $27.24 | $8.34 | 1,020 |
| 2016-11-17 | $24.76 | $24.76 | $24.76 | $24.76 | $7.58 | 1,000 |
| 2016-11-16 | $18.76 | $22.51 | $18.76 | $22.51 | $6.89 | 4,700 |
Guangdong Transtek Medical Electronics Company Ltd (300562) News Headlines
Recent Guangdong Transtek Medical Electronics Company Ltd (300562) News
Similar Companies to Guangdong Transtek Medical Electronics Company Ltd (300562) 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 | -- | -- | -- |