Thalys Medical Technology Inc (603716) Exchange: SHG
Data as of July 9, 2025
$21.19 ($-1.34) -5.95%
Thalys Medical Technology Inc - Daily Information
Click for more stock information on Thalys Medical Technology Inc.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $22.01 |
| Previous Close | $21.19 |
| High | $23.60 |
| Low | $21.00 |
| Adjusted Open | $22.01 |
| Previous Adjusted Close | $21.19 |
| Adjusted High | $23.60 |
| Adjusted Low | $21.00 |
About Thalys Medical Technology Inc (603716)
Invest in Thalys Medical Technology Inc (603716)
Historical Stock Data for Thalys Medical Technology Inc (603716)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $22.01 | $23.60 | $21.00 | $21.19 | $21.19 | 93,259,040 |
| 2025-07-07 | $21.90 | $23.19 | $21.50 | $22.53 | $22.53 | 87,503,900 |
| 2025-07-04 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 4,987,570 |
| 2025-07-03 | $17.98 | $19.16 | $17.70 | $19.16 | $19.16 | 25,602,760 |
| 2025-07-02 | $16.18 | $17.42 | $16.01 | $17.42 | $17.42 | 45,937,310 |
| 2025-06-30 | $13.81 | $14.69 | $13.78 | $14.40 | $14.40 | 39,702,260 |
| 2025-06-27 | $13.54 | $14.20 | $13.51 | $13.91 | $13.91 | 39,143,560 |
| 2025-06-26 | $13.42 | $13.88 | $13.35 | $13.58 | $13.58 | 28,831,220 |
| 2025-06-25 | $13.52 | $13.78 | $13.26 | $13.57 | $13.57 | 28,435,830 |
| 2025-06-24 | $13.37 | $13.66 | $13.22 | $13.43 | $13.43 | 45,436,800 |
| 2025-06-23 | $12.15 | $13.37 | $11.65 | $13.37 | $13.37 | 40,592,330 |
| 2025-06-20 | $12.39 | $12.88 | $11.96 | $12.15 | $12.15 | 25,716,940 |
| 2025-06-19 | $13.16 | $13.40 | $12.36 | $12.40 | $12.40 | 35,347,190 |
| 2025-06-18 | $13.28 | $13.99 | $13.07 | $13.11 | $13.11 | 49,116,990 |
| 2025-06-17 | $13.35 | $14.01 | $13.18 | $13.55 | $13.55 | 62,298,700 |
| 2025-06-13 | $13.02 | $13.68 | $12.36 | $12.44 | $12.44 | 38,290,980 |
| 2025-06-12 | $12.95 | $13.84 | $12.66 | $13.35 | $13.35 | 47,708,260 |
| 2025-06-11 | $14.80 | $14.81 | $13.22 | $13.35 | $13.35 | 75,136,190 |
| 2025-06-10 | $13.40 | $13.46 | $13.39 | $13.46 | $13.46 | 24,887,400 |
| 2025-06-09 | $12.39 | $12.60 | $12.18 | $12.24 | $12.24 | 24,803,390 |
| 2025-06-06 | $12.10 | $12.38 | $11.89 | $12.18 | $12.18 | 15,765,400 |
| 2025-06-05 | $12.60 | $12.68 | $12.00 | $12.24 | $12.24 | 24,503,750 |
| 2025-06-04 | $12.82 | $12.82 | $12.40 | $12.56 | $12.56 | 29,688,690 |
| 2025-06-03 | $12.20 | $13.12 | $12.00 | $12.98 | $12.98 | 38,156,350 |
| 2025-05-30 | $12.48 | $13.67 | $12.25 | $12.54 | $12.54 | 45,472,740 |
| 2025-05-29 | $11.95 | $13.02 | $11.70 | $12.76 | $12.76 | 44,362,750 |
| 2025-05-28 | $11.90 | $12.55 | $11.80 | $12.00 | $12.00 | 35,815,280 |
| 2025-05-27 | $11.53 | $12.22 | $11.44 | $12.09 | $12.09 | 45,238,880 |
| 2025-05-26 | $11.40 | $11.73 | $11.35 | $11.59 | $11.59 | 40,840,540 |
| 2025-05-23 | $10.90 | $11.95 | $10.89 | $11.95 | $11.95 | 57,353,830 |
| 2025-05-22 | $11.04 | $11.20 | $10.80 | $10.86 | $10.86 | 15,924,900 |
| 2025-05-21 | $11.20 | $11.90 | $11.15 | $11.21 | $11.21 | 23,227,410 |
| 2025-05-20 | $11.06 | $11.29 | $11.03 | $11.17 | $11.17 | 10,886,070 |
| 2025-05-19 | $11.28 | $11.30 | $10.92 | $11.11 | $11.11 | 10,997,310 |
| 2025-05-16 | $11.11 | $11.30 | $11.00 | $11.15 | $11.15 | 11,465,250 |
| 2025-05-15 | $11.27 | $11.45 | $11.10 | $11.10 | $11.10 | 14,113,290 |
| 2025-05-14 | $11.54 | $11.78 | $11.30 | $11.50 | $11.50 | 23,144,760 |
| 2025-05-13 | $11.28 | $11.68 | $11.18 | $11.68 | $11.68 | 29,918,240 |
| 2025-05-12 | $11.22 | $11.28 | $10.96 | $11.16 | $11.16 | 16,490,380 |
| 2025-05-09 | $11.36 | $11.53 | $10.95 | $10.97 | $10.97 | 24,376,220 |
| 2025-05-08 | $11.12 | $12.00 | $11.12 | $11.54 | $11.54 | 33,538,920 |
| 2025-05-07 | $11.14 | $12.21 | $10.94 | $11.47 | $11.47 | 43,464,760 |
| 2025-05-06 | $10.76 | $11.10 | $10.58 | $11.10 | $11.10 | 31,814,010 |
| 2025-04-30 | $10.35 | $11.00 | $10.23 | $10.69 | $10.69 | 40,041,320 |
| 2025-04-29 | $9.33 | $10.29 | $9.33 | $10.29 | $10.29 | 32,164,760 |
| 2025-04-28 | $10.05 | $10.05 | $9.35 | $9.35 | $9.35 | 32,506,930 |
| 2025-04-25 | $9.90 | $10.30 | $9.89 | $10.30 | $10.30 | 26,630,030 |
| 2025-04-24 | $9.60 | $9.72 | $9.21 | $9.36 | $9.36 | 15,291,790 |
| 2025-04-23 | $9.69 | $9.84 | $9.66 | $9.75 | $9.75 | 11,773,060 |
| 2025-04-22 | $9.93 | $9.95 | $9.57 | $9.65 | $9.65 | 11,718,160 |
| 2025-04-21 | $9.63 | $9.88 | $9.35 | $9.87 | $9.87 | 14,418,100 |
| 2025-04-18 | $9.58 | $10.10 | $9.44 | $9.64 | $9.64 | 14,903,790 |
| 2025-04-17 | $9.58 | $9.77 | $9.32 | $9.59 | $9.59 | 10,794,090 |
| 2025-04-16 | $9.88 | $9.98 | $9.43 | $9.61 | $9.61 | 17,148,380 |
| 2025-04-15 | $9.94 | $10.59 | $9.85 | $10.06 | $10.06 | 17,721,520 |
| 2025-04-14 | $10.08 | $10.16 | $9.87 | $9.94 | $9.94 | 17,785,670 |
| 2025-04-11 | $9.59 | $10.35 | $9.50 | $9.87 | $9.87 | 21,436,690 |
| 2025-04-10 | $9.58 | $9.79 | $9.35 | $9.59 | $9.59 | 19,579,260 |
| 2025-04-09 | $8.76 | $9.43 | $8.10 | $9.35 | $9.35 | 25,165,490 |
| 2025-04-08 | $8.80 | $9.40 | $8.70 | $9.00 | $9.00 | 23,753,520 |
| 2025-04-07 | $9.61 | $9.99 | $9.59 | $9.59 | $9.59 | 7,157,500 |
| 2025-04-03 | $11.00 | $11.23 | $10.61 | $10.65 | $10.65 | 23,815,190 |
| 2025-04-02 | $10.69 | $11.60 | $10.66 | $11.36 | $11.36 | 35,760,220 |
| 2025-04-01 | $10.33 | $11.03 | $10.30 | $10.70 | $10.70 | 26,543,890 |
| 2025-03-31 | $10.30 | $10.60 | $9.96 | $10.37 | $10.37 | 24,362,800 |
| 2025-03-28 | $11.33 | $11.40 | $10.80 | $10.83 | $10.83 | 20,224,100 |
| 2025-03-27 | $11.55 | $11.85 | $11.19 | $11.32 | $11.32 | 21,201,090 |
| 2025-03-26 | $11.80 | $12.02 | $11.50 | $11.56 | $11.56 | 26,947,800 |
| 2025-03-25 | $11.31 | $12.31 | $10.82 | $12.08 | $12.08 | 41,823,590 |
| 2025-03-24 | $11.51 | $11.93 | $10.93 | $11.21 | $11.21 | 27,232,690 |
| 2025-03-21 | $12.66 | $12.72 | $11.63 | $11.78 | $11.78 | 32,552,750 |
| 2025-03-20 | $13.02 | $13.10 | $12.49 | $12.66 | $12.66 | 38,176,130 |
| 2025-03-19 | $12.77 | $13.97 | $12.61 | $13.40 | $13.40 | 53,083,430 |
| 2025-03-18 | $12.77 | $13.55 | $12.70 | $13.00 | $13.00 | 40,225,850 |
| 2025-03-17 | $12.99 | $13.56 | $12.48 | $12.79 | $12.79 | 43,039,750 |
| 2025-03-14 | $13.85 | $14.47 | $13.16 | $13.42 | $13.42 | 68,286,740 |
| 2025-03-13 | $12.75 | $14.62 | $12.51 | $14.62 | $14.62 | 77,313,780 |
| 2025-03-12 | $13.10 | $13.29 | $12.28 | $13.29 | $13.29 | 85,167,940 |
| 2025-03-11 | $11.50 | $12.08 | $11.35 | $12.08 | $12.08 | 45,603,730 |
| 2025-03-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 9,582,400 |
| 2025-03-07 | $10.13 | $10.36 | $9.87 | $9.98 | $9.98 | 23,107,050 |
| 2025-03-06 | $10.05 | $10.35 | $9.93 | $10.25 | $10.25 | 29,197,350 |
| 2025-03-05 | $10.15 | $10.31 | $9.91 | $10.07 | $10.07 | 31,609,100 |
| 2025-03-04 | $9.91 | $11.00 | $9.73 | $10.48 | $10.48 | 54,285,850 |
| 2025-03-03 | $9.12 | $10.01 | $9.12 | $10.01 | $10.01 | 20,716,250 |
| 2025-02-28 | $9.61 | $9.64 | $9.08 | $9.10 | $9.10 | 16,941,200 |
| 2025-02-27 | $9.80 | $9.83 | $9.37 | $9.61 | $9.61 | 21,960,970 |
| 2025-02-26 | $10.10 | $10.11 | $9.60 | $9.83 | $9.83 | 30,115,500 |
| 2025-02-25 | $10.01 | $10.59 | $9.80 | $10.17 | $10.17 | 29,052,940 |
| 2025-02-24 | $10.99 | $11.11 | $10.20 | $10.29 | $10.29 | 32,393,850 |
| 2025-02-20 | $10.48 | $11.48 | $10.39 | $11.08 | $11.08 | 55,199,980 |
| 2025-02-19 | $9.96 | $11.38 | $9.95 | $10.72 | $10.72 | 62,897,940 |
| 2025-02-18 | $11.73 | $11.74 | $10.75 | $11.06 | $11.06 | 84,624,340 |
| 2025-02-17 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 3,500,790 |
| 2025-02-14 | $9.00 | $9.70 | $9.00 | $9.70 | $9.70 | 17,904,340 |
| 2025-02-13 | $9.10 | $9.20 | $8.81 | $8.82 | $8.82 | 36,370,650 |
| 2025-02-12 | $9.06 | $9.78 | $9.06 | $9.39 | $9.39 | 42,750,930 |
| 2025-02-11 | $9.60 | $10.38 | $9.01 | $9.13 | $9.13 | 61,173,640 |
| 2025-02-10 | $8.85 | $9.44 | $8.75 | $9.44 | $9.44 | 44,398,790 |
| 2025-02-07 | $7.83 | $8.58 | $7.66 | $8.58 | $8.58 | 28,947,580 |
| 2025-02-06 | $7.50 | $7.94 | $7.46 | $7.80 | $7.80 | 21,451,560 |
| 2025-02-05 | $7.38 | $8.12 | $7.33 | $7.61 | $7.61 | 30,441,000 |
| 2025-01-27 | $6.92 | $7.38 | $6.72 | $7.38 | $7.38 | 18,390,190 |
| 2025-01-24 | $6.75 | $6.78 | $6.61 | $6.71 | $6.71 | 7,341,500 |
| 2025-01-23 | $6.90 | $7.04 | $6.74 | $6.74 | $6.74 | 8,718,300 |
| 2025-01-22 | $6.90 | $6.99 | $6.73 | $6.75 | $6.75 | 7,367,500 |
| 2025-01-21 | $7.14 | $7.20 | $6.88 | $6.95 | $6.95 | 9,330,890 |
| 2025-01-20 | $7.01 | $7.25 | $6.76 | $7.12 | $7.12 | 11,744,490 |
| 2025-01-17 | $7.13 | $7.15 | $6.96 | $6.99 | $6.99 | 7,929,000 |
| 2025-01-16 | $7.05 | $7.35 | $7.05 | $7.16 | $7.16 | 11,672,240 |
| 2025-01-15 | $7.01 | $7.15 | $6.89 | $7.05 | $7.05 | 11,654,280 |
| 2025-01-14 | $6.64 | $6.97 | $6.63 | $6.97 | $6.97 | 9,799,780 |
| 2025-01-13 | $6.53 | $6.65 | $6.40 | $6.60 | $6.60 | 6,501,820 |
| 2025-01-09 | $6.91 | $7.02 | $6.81 | $6.98 | $6.98 | 10,426,760 |
| 2025-01-08 | $6.81 | $7.10 | $6.79 | $6.95 | $6.95 | 14,549,950 |
| 2025-01-07 | $6.92 | $6.97 | $6.67 | $6.88 | $6.88 | 12,901,100 |
| 2025-01-06 | $6.60 | $7.11 | $6.47 | $7.02 | $7.02 | 15,797,840 |
| 2025-01-03 | $7.14 | $7.22 | $6.71 | $6.74 | $6.74 | 12,243,730 |
| 2025-01-02 | $7.22 | $7.39 | $7.06 | $7.13 | $7.13 | 11,689,300 |
| 2024-12-31 | $7.49 | $7.59 | $7.19 | $7.22 | $7.22 | 14,227,650 |
| 2024-12-30 | $7.85 | $7.86 | $7.46 | $7.53 | $7.53 | 14,041,170 |
| 2024-12-27 | $7.77 | $7.98 | $7.70 | $7.93 | $7.93 | 11,987,170 |
| 2024-12-26 | $7.99 | $8.01 | $7.76 | $7.85 | $7.85 | 16,136,020 |
| 2024-12-25 | $8.30 | $8.51 | $8.02 | $8.14 | $8.14 | 15,209,750 |
| 2024-12-24 | $8.26 | $8.33 | $7.74 | $8.07 | $8.07 | 21,303,780 |
| 2024-12-23 | $9.20 | $9.26 | $8.34 | $8.34 | $8.34 | 22,403,700 |
| 2024-12-20 | $9.49 | $9.66 | $9.26 | $9.27 | $9.27 | 17,740,350 |
| 2024-12-19 | $9.80 | $9.98 | $9.55 | $9.56 | $9.56 | 18,562,650 |
| 2024-12-18 | $9.55 | $10.11 | $9.02 | $10.07 | $10.07 | 26,671,660 |
| 2024-12-17 | $10.27 | $10.38 | $9.43 | $9.67 | $9.67 | 25,323,220 |
| 2024-12-16 | $10.00 | $10.57 | $9.83 | $10.48 | $10.48 | 31,508,900 |
| 2024-12-13 | $10.50 | $10.52 | $10.01 | $10.03 | $10.03 | 31,896,360 |
| 2024-12-12 | $9.90 | $10.96 | $9.88 | $10.63 | $10.63 | 46,151,410 |
| 2024-12-11 | $9.37 | $10.45 | $9.37 | $10.13 | $10.13 | 39,903,770 |
| 2024-12-10 | $10.40 | $10.99 | $9.58 | $9.70 | $9.70 | 55,438,670 |
| 2024-12-09 | $9.49 | $9.99 | $9.49 | $9.99 | $9.99 | 10,570,880 |
| 2024-12-06 | $9.15 | $9.35 | $8.97 | $9.08 | $9.08 | 20,585,840 |
| 2024-12-05 | $9.08 | $9.27 | $8.94 | $9.15 | $9.15 | 21,871,430 |
| 2024-12-04 | $8.90 | $9.42 | $8.81 | $9.27 | $9.27 | 28,260,130 |
| 2024-12-03 | $9.11 | $9.49 | $8.87 | $9.11 | $9.11 | 29,681,980 |
| 2024-12-02 | $8.65 | $9.15 | $8.65 | $9.07 | $9.07 | 31,808,340 |
| 2024-11-29 | $8.78 | $8.97 | $8.55 | $8.83 | $8.83 | 30,843,480 |
| 2024-11-28 | $9.11 | $9.39 | $8.78 | $8.99 | $8.99 | 43,414,340 |
| 2024-11-27 | $9.90 | $10.66 | $8.99 | $9.37 | $9.37 | 60,860,310 |
| 2024-11-26 | $9.93 | $9.93 | $9.23 | $9.93 | $9.93 | 59,561,520 |
| 2024-11-25 | $8.70 | $9.03 | $8.62 | $9.03 | $9.03 | 9,908,930 |
| 2024-11-22 | $8.91 | $9.08 | $8.15 | $8.21 | $8.21 | 28,994,860 |
| 2024-11-21 | $8.40 | $9.05 | $8.30 | $8.78 | $8.78 | 38,072,640 |
| 2024-11-20 | $8.04 | $8.85 | $8.03 | $8.59 | $8.59 | 35,212,180 |
| 2024-11-19 | $8.24 | $8.32 | $7.75 | $8.13 | $8.13 | 28,670,340 |
| 2024-11-18 | $7.92 | $8.67 | $7.64 | $8.50 | $8.50 | 39,816,280 |
| 2024-11-15 | $8.78 | $8.90 | $8.21 | $8.21 | $8.21 | 39,845,830 |
| 2024-11-14 | $9.30 | $10.19 | $8.59 | $9.12 | $9.12 | 65,460,550 |
| 2024-11-13 | $8.87 | $9.30 | $8.70 | $9.30 | $9.30 | 19,550,560 |
| 2024-11-12 | $7.65 | $8.45 | $7.63 | $8.45 | $8.45 | 13,971,200 |
| 2024-11-11 | $7.47 | $7.68 | $7.40 | $7.68 | $7.68 | 13,771,050 |
| 2024-11-08 | $7.60 | $7.72 | $7.38 | $7.47 | $7.47 | 12,489,640 |
| 2024-11-07 | $7.21 | $7.53 | $7.19 | $7.52 | $7.52 | 15,123,900 |
| 2024-11-06 | $7.33 | $7.39 | $7.22 | $7.26 | $7.26 | 13,296,730 |
| 2024-11-05 | $7.20 | $7.45 | $7.17 | $7.32 | $7.32 | 14,103,950 |
| 2024-11-04 | $7.06 | $7.35 | $6.96 | $7.21 | $7.21 | 12,526,650 |
| 2024-11-01 | $7.31 | $7.49 | $6.95 | $7.12 | $7.12 | 20,097,900 |
| 2024-10-31 | $7.22 | $7.60 | $7.19 | $7.43 | $7.43 | 19,262,270 |
| 2024-10-30 | $7.12 | $7.30 | $7.07 | $7.22 | $7.22 | 12,198,600 |
| 2024-10-29 | $7.24 | $7.39 | $7.06 | $7.11 | $7.11 | 16,684,500 |
| 2024-10-28 | $7.21 | $7.38 | $7.18 | $7.37 | $7.37 | 12,570,600 |
| 2024-10-25 | $7.17 | $7.28 | $7.10 | $7.26 | $7.26 | 14,997,000 |
| 2024-10-24 | $7.07 | $7.33 | $7.03 | $7.22 | $7.22 | 18,047,000 |
| 2024-10-23 | $7.16 | $7.32 | $7.03 | $7.12 | $7.12 | 19,458,600 |
| 2024-10-22 | $6.80 | $7.14 | $6.77 | $7.13 | $7.13 | 18,810,750 |
| 2024-10-21 | $6.84 | $6.93 | $6.70 | $6.82 | $6.82 | 13,800,500 |
| 2024-10-18 | $6.72 | $6.93 | $6.68 | $6.81 | $6.81 | 16,781,590 |
| 2024-10-17 | $6.86 | $7.05 | $6.72 | $6.76 | $6.76 | 11,032,500 |
| 2024-10-16 | $6.74 | $7.01 | $6.64 | $6.87 | $6.87 | 11,688,170 |
| 2024-10-15 | $7.02 | $7.08 | $6.85 | $6.87 | $6.87 | 14,560,510 |
| 2024-10-14 | $6.92 | $7.10 | $6.69 | $7.06 | $7.06 | 19,899,770 |
| 2024-10-11 | $6.95 | $7.38 | $6.72 | $7.08 | $7.08 | 23,548,900 |
| 2024-10-10 | $6.77 | $7.03 | $6.67 | $6.80 | $6.80 | 14,445,130 |
| 2024-10-09 | $7.39 | $7.44 | $6.85 | $6.85 | $6.85 | 19,759,740 |
| 2024-10-08 | $7.81 | $7.81 | $7.01 | $7.61 | $7.61 | 27,199,810 |
| 2024-09-30 | $6.84 | $7.10 | $6.49 | $7.10 | $7.10 | 25,317,840 |
| 2024-09-27 | $6.26 | $6.47 | $6.23 | $6.46 | $6.46 | 12,214,700 |
| 2024-09-26 | $6.10 | $6.26 | $6.03 | $6.22 | $6.22 | 13,459,460 |
| 2024-09-25 | $5.98 | $6.37 | $5.94 | $6.15 | $6.15 | 16,859,660 |
| 2024-09-24 | $5.73 | $5.95 | $5.72 | $5.93 | $5.93 | 10,812,550 |
| 2024-09-23 | $5.79 | $6.07 | $5.76 | $5.81 | $5.81 | 11,428,600 |
| 2024-09-20 | $5.71 | $5.75 | $5.64 | $5.71 | $5.71 | 5,286,600 |
| 2024-09-19 | $5.56 | $5.73 | $5.48 | $5.68 | $5.68 | 6,779,400 |
| 2024-09-18 | $5.85 | $5.86 | $5.44 | $5.56 | $5.56 | 8,927,700 |
| 2024-09-13 | $5.83 | $5.90 | $5.72 | $5.79 | $5.79 | 5,919,540 |
| 2024-09-12 | $5.83 | $5.91 | $5.79 | $5.83 | $5.83 | 5,271,100 |
| 2024-09-11 | $5.89 | $5.89 | $5.75 | $5.79 | $5.79 | 5,177,800 |
| 2024-09-10 | $6.00 | $6.00 | $5.75 | $5.88 | $5.88 | 7,626,300 |
| 2024-09-09 | $5.73 | $6.00 | $5.73 | $5.95 | $5.95 | 8,561,330 |
| 2024-09-06 | $6.00 | $6.04 | $5.81 | $5.85 | $5.85 | 10,196,500 |
| 2024-09-05 | $5.90 | $6.09 | $5.90 | $6.03 | $6.03 | 11,764,540 |
| 2024-09-04 | $5.81 | $6.14 | $5.80 | $5.96 | $5.96 | 13,169,670 |
| 2024-09-03 | $5.76 | $6.01 | $5.71 | $5.88 | $5.88 | 10,285,500 |
| 2024-09-02 | $5.99 | $6.08 | $5.76 | $5.77 | $5.77 | 11,719,000 |
| 2024-08-30 | $5.90 | $6.15 | $5.85 | $6.00 | $6.00 | 15,286,550 |
| 2024-08-29 | $5.87 | $6.04 | $5.68 | $5.93 | $5.93 | 13,664,070 |
| 2024-08-28 | $5.78 | $6.05 | $5.72 | $5.87 | $5.87 | 12,120,000 |
| 2024-08-27 | $5.96 | $6.15 | $5.93 | $5.96 | $5.96 | 12,057,600 |
| 2024-08-26 | $6.19 | $6.25 | $5.89 | $5.93 | $5.93 | 18,885,200 |
| 2024-08-23 | $6.71 | $6.80 | $6.37 | $6.37 | $6.37 | 27,583,800 |
| 2024-08-22 | $7.10 | $7.89 | $7.06 | $7.08 | $7.08 | 31,975,440 |
| 2024-08-21 | $7.40 | $7.40 | $6.93 | $7.18 | $7.18 | 23,324,070 |
| 2024-08-20 | $7.15 | $7.65 | $6.95 | $7.44 | $7.44 | 34,134,300 |
| 2024-08-19 | $7.00 | $7.30 | $6.90 | $7.15 | $7.15 | 27,972,050 |
| 2024-08-16 | $6.68 | $7.39 | $6.50 | $7.01 | $7.01 | 33,247,400 |
| 2024-08-15 | $6.70 | $6.90 | $6.61 | $6.72 | $6.72 | 14,364,660 |
| 2024-08-14 | $6.86 | $7.00 | $6.68 | $6.77 | $6.77 | 17,167,050 |
| 2024-08-13 | $6.99 | $7.15 | $6.66 | $7.01 | $7.01 | 24,969,830 |
| 2024-08-12 | $6.62 | $7.23 | $6.60 | $7.18 | $7.18 | 35,509,780 |
| 2024-08-09 | $7.03 | $7.16 | $6.66 | $6.78 | $6.78 | 34,925,840 |
| 2024-08-08 | $6.26 | $6.96 | $6.25 | $6.96 | $6.96 | 31,879,450 |
| 2024-08-07 | $6.61 | $6.68 | $6.27 | $6.33 | $6.33 | 21,559,860 |
| 2024-08-06 | $6.39 | $6.85 | $6.10 | $6.74 | $6.74 | 30,538,120 |
| 2024-08-05 | $6.79 | $6.85 | $6.42 | $6.42 | $6.42 | 28,038,900 |
| 2024-08-02 | $6.85 | $7.49 | $6.69 | $7.13 | $7.13 | 38,079,910 |
| 2024-08-01 | $6.82 | $7.30 | $6.63 | $7.05 | $7.05 | 36,790,880 |
| 2024-07-31 | $6.64 | $7.25 | $6.50 | $6.82 | $6.82 | 43,088,270 |
| 2024-07-30 | $6.52 | $7.14 | $6.46 | $7.14 | $7.14 | 56,685,590 |
| 2024-07-29 | $5.79 | $6.49 | $5.75 | $6.49 | $6.49 | 26,739,160 |
| 2024-07-26 | $6.05 | $6.12 | $5.79 | $5.90 | $5.90 | 30,906,200 |
| 2024-07-25 | $5.86 | $6.38 | $5.86 | $6.21 | $6.21 | 36,501,640 |
| 2024-07-24 | $6.48 | $6.51 | $6.19 | $6.51 | $6.51 | 39,182,280 |
| 2024-07-23 | $5.45 | $5.92 | $5.32 | $5.92 | $5.92 | 10,942,630 |
| 2024-07-22 | $5.26 | $5.43 | $5.19 | $5.38 | $5.38 | 4,899,480 |
| 2024-07-19 | $5.32 | $5.51 | $5.26 | $5.30 | $5.30 | 4,505,480 |
| 2024-07-18 | $5.28 | $5.30 | $5.13 | $5.27 | $5.27 | 3,477,300 |
| 2024-07-17 | $5.37 | $5.45 | $5.29 | $5.34 | $5.34 | 3,540,380 |
| 2024-07-16 | $5.47 | $5.47 | $5.33 | $5.37 | $5.37 | 3,343,200 |
| 2024-07-15 | $5.60 | $5.60 | $5.38 | $5.43 | $5.43 | 4,918,060 |
| 2024-07-12 | $5.61 | $5.94 | $5.58 | $5.63 | $5.63 | 6,616,200 |
| 2024-07-11 | $5.34 | $5.55 | $5.29 | $5.53 | $5.53 | 7,389,100 |
| 2024-07-10 | $5.39 | $5.40 | $5.20 | $5.26 | $5.26 | 6,672,600 |
| 2024-07-09 | $5.45 | $5.54 | $5.18 | $5.48 | $5.48 | 6,642,200 |
| 2024-07-08 | $5.63 | $5.68 | $5.46 | $5.48 | $5.48 | 3,919,900 |
| 2024-07-05 | $5.56 | $5.70 | $5.42 | $5.69 | $5.69 | 4,376,900 |
| 2024-07-04 | $5.85 | $5.85 | $5.52 | $5.55 | $5.55 | 4,939,000 |
| 2024-07-03 | $5.77 | $5.87 | $5.71 | $5.79 | $5.79 | 4,212,500 |
| 2024-07-02 | $5.75 | $5.93 | $5.70 | $5.87 | $5.87 | 7,828,300 |
| 2024-07-01 | $5.63 | $5.71 | $5.45 | $5.65 | $5.65 | 4,745,600 |
| 2024-06-28 | $5.77 | $5.88 | $5.67 | $5.68 | $5.68 | 4,533,550 |
| 2024-06-27 | $5.82 | $6.00 | $5.78 | $5.78 | $5.78 | 4,791,450 |
| 2024-06-26 | $5.58 | $5.93 | $5.55 | $5.89 | $5.89 | 5,625,700 |
| 2024-06-25 | $5.53 | $5.63 | $5.47 | $5.58 | $5.58 | 4,009,350 |
| 2024-06-24 | $5.71 | $5.77 | $5.49 | $5.53 | $5.53 | 6,246,700 |
| 2024-06-21 | $5.82 | $5.99 | $5.66 | $5.81 | $5.81 | 3,743,000 |
| 2024-06-20 | $5.98 | $6.06 | $5.82 | $5.85 | $5.85 | 4,343,200 |
| 2024-06-19 | $6.04 | $6.09 | $5.94 | $6.01 | $6.01 | 3,855,900 |
| 2024-06-18 | $5.93 | $6.09 | $5.89 | $5.98 | $5.98 | 5,247,500 |
| 2024-06-17 | $6.08 | $6.09 | $5.90 | $5.93 | $5.93 | 3,886,400 |
| 2024-06-14 | $6.20 | $6.22 | $5.99 | $6.07 | $6.07 | 5,544,950 |
| 2024-06-13 | $6.27 | $6.33 | $6.07 | $6.16 | $6.16 | 5,951,050 |
| 2024-06-12 | $5.98 | $6.38 | $5.91 | $6.28 | $6.28 | 9,426,450 |
| 2024-06-11 | $6.08 | $6.09 | $5.80 | $5.98 | $5.98 | 7,370,200 |
| 2024-06-07 | $5.70 | $6.15 | $5.70 | $6.09 | $6.09 | 11,009,200 |
| 2024-06-06 | $5.95 | $6.01 | $5.42 | $5.69 | $5.69 | 12,045,350 |
| 2024-06-05 | $6.21 | $6.28 | $5.96 | $6.00 | $6.00 | 8,452,600 |
| 2024-06-04 | $6.44 | $6.44 | $5.97 | $6.06 | $6.06 | 8,766,850 |
| 2024-06-03 | $6.67 | $6.69 | $6.31 | $6.39 | $6.39 | 8,602,200 |
| 2024-05-31 | $6.62 | $6.80 | $6.60 | $6.71 | $6.71 | 4,079,400 |
| 2024-05-30 | $6.72 | $6.81 | $6.62 | $6.68 | $6.68 | 4,278,900 |
| 2024-05-29 | $6.79 | $6.93 | $6.71 | $6.75 | $6.75 | 6,694,300 |
| 2024-05-28 | $6.96 | $6.97 | $6.78 | $6.79 | $6.79 | 4,874,000 |
| 2024-05-27 | $7.16 | $7.17 | $6.75 | $6.97 | $6.97 | 6,933,050 |
| 2024-05-24 | $6.95 | $7.15 | $6.90 | $7.05 | $7.05 | 5,741,550 |
| 2024-05-23 | $7.23 | $7.23 | $6.90 | $6.94 | $6.94 | 6,042,400 |
| 2024-05-22 | $7.20 | $7.24 | $7.11 | $7.16 | $7.16 | 6,497,400 |
| 2024-05-21 | $7.07 | $7.19 | $7.00 | $7.15 | $7.15 | 9,859,200 |
| 2024-05-20 | $7.42 | $7.43 | $6.73 | $7.07 | $7.07 | 14,432,450 |
| 2024-05-17 | $7.59 | $7.63 | $7.30 | $7.43 | $7.43 | 9,191,700 |
| 2024-05-16 | $7.34 | $7.62 | $7.29 | $7.60 | $7.60 | 11,647,460 |
| 2024-05-15 | $7.41 | $7.45 | $7.23 | $7.29 | $7.29 | 7,886,900 |
| 2024-05-14 | $7.20 | $7.50 | $7.20 | $7.40 | $7.40 | 10,289,220 |
| 2024-05-13 | $7.20 | $7.65 | $7.19 | $7.34 | $7.34 | 19,372,200 |
| 2024-05-10 | $7.92 | $8.25 | $7.79 | $7.98 | $7.98 | 20,030,500 |
| 2024-05-09 | $7.77 | $7.91 | $7.59 | $7.85 | $7.85 | 13,683,400 |
| 2024-05-08 | $7.64 | $8.22 | $7.63 | $7.77 | $7.77 | 16,657,350 |
| 2024-05-07 | $7.51 | $7.74 | $7.51 | $7.63 | $7.63 | 9,349,800 |
| 2024-05-06 | $7.23 | $7.53 | $7.22 | $7.50 | $7.50 | 10,231,300 |
| 2024-04-30 | $7.27 | $7.36 | $7.15 | $7.24 | $7.24 | 8,957,900 |
| 2024-04-29 | $6.87 | $7.41 | $6.87 | $7.27 | $7.27 | 10,932,050 |
| 2024-04-26 | $6.75 | $6.87 | $6.67 | $6.85 | $6.85 | 7,509,650 |
| 2024-04-25 | $6.72 | $6.88 | $6.67 | $6.83 | $6.83 | 6,278,200 |
| 2024-04-24 | $6.44 | $6.73 | $6.41 | $6.73 | $6.73 | 6,159,950 |
| 2024-04-23 | $6.21 | $6.49 | $6.21 | $6.47 | $6.47 | 6,475,100 |
| 2024-04-22 | $6.25 | $6.43 | $6.14 | $6.23 | $6.23 | 5,639,600 |
| 2024-04-19 | $6.41 | $6.56 | $6.29 | $6.36 | $6.36 | 5,925,950 |
| 2024-04-18 | $6.65 | $6.66 | $6.40 | $6.49 | $6.49 | 8,079,700 |
| 2024-04-17 | $6.19 | $6.67 | $6.18 | $6.66 | $6.66 | 10,923,220 |
| 2024-04-16 | $6.50 | $6.59 | $5.97 | $6.08 | $6.08 | 12,249,100 |
| 2024-04-15 | $7.21 | $7.33 | $6.62 | $6.62 | $6.62 | 11,815,630 |
| 2024-04-12 | $7.49 | $7.58 | $7.35 | $7.35 | $7.35 | 5,668,750 |
| 2024-04-11 | $7.48 | $7.66 | $7.43 | $7.51 | $7.51 | 5,858,600 |
| 2024-04-10 | $7.70 | $7.75 | $7.45 | $7.54 | $7.54 | 7,600,250 |
| 2024-04-09 | $7.47 | $7.74 | $7.45 | $7.73 | $7.73 | 8,785,200 |
| 2024-04-08 | $7.77 | $7.85 | $7.48 | $7.50 | $7.50 | 10,627,600 |
| 2024-04-03 | $8.05 | $8.12 | $7.78 | $7.85 | $7.85 | 9,228,600 |
| 2024-04-02 | $8.14 | $8.15 | $7.81 | $8.00 | $8.00 | 10,598,110 |
| 2024-04-01 | $8.07 | $8.14 | $7.94 | $8.11 | $8.11 | 14,433,200 |
| 2024-03-29 | $8.13 | $8.23 | $7.91 | $8.07 | $8.07 | 15,334,630 |
| 2024-03-28 | $7.56 | $8.22 | $7.47 | $8.07 | $8.07 | 26,904,910 |
| 2024-03-27 | $8.12 | $8.20 | $7.61 | $7.61 | $7.61 | 25,997,050 |
| 2024-03-26 | $7.96 | $8.78 | $7.96 | $8.40 | $8.40 | 39,597,110 |
| 2024-03-25 | $9.18 | $9.69 | $8.83 | $8.84 | $8.84 | 29,681,140 |
| 2024-03-22 | $10.18 | $10.25 | $9.47 | $9.47 | $9.47 | 43,682,490 |
| 2024-03-21 | $10.96 | $11.59 | $10.19 | $10.52 | $10.52 | 67,616,380 |
| 2024-03-20 | $10.60 | $10.66 | $9.99 | $10.66 | $10.66 | 47,796,560 |
| 2024-03-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,651,950 |
| 2024-03-18 | $8.16 | $8.81 | $8.16 | $8.81 | $8.81 | 6,703,900 |
| 2024-03-15 | $8.15 | $8.15 | $7.88 | $8.01 | $8.01 | 13,298,930 |
| 2024-03-14 | $7.85 | $8.64 | $7.84 | $8.11 | $8.11 | 24,620,740 |
| 2024-03-13 | $7.75 | $8.10 | $7.62 | $7.85 | $7.85 | 12,056,050 |
| 2024-03-12 | $7.52 | $7.87 | $7.52 | $7.79 | $7.79 | 8,793,400 |
| 2024-03-11 | $7.33 | $7.52 | $7.32 | $7.52 | $7.52 | 5,845,600 |
| 2024-03-08 | $7.36 | $7.43 | $7.21 | $7.31 | $7.31 | 5,113,100 |
| 2024-03-07 | $7.43 | $7.50 | $7.23 | $7.27 | $7.27 | 7,431,420 |
| 2024-03-06 | $7.35 | $7.49 | $7.30 | $7.42 | $7.42 | 6,696,850 |
| 2024-03-05 | $7.59 | $7.63 | $7.30 | $7.32 | $7.32 | 8,874,700 |
| 2024-03-04 | $7.50 | $7.78 | $7.49 | $7.67 | $7.67 | 9,093,800 |
| 2024-03-01 | $7.49 | $7.61 | $7.41 | $7.51 | $7.51 | 7,798,100 |
| 2024-02-29 | $7.22 | $7.55 | $7.06 | $7.50 | $7.50 | 11,727,000 |
| 2024-02-28 | $8.22 | $8.53 | $7.29 | $7.29 | $7.29 | 16,632,200 |
| 2024-02-27 | $7.71 | $8.10 | $7.60 | $8.10 | $8.10 | 8,798,360 |
| 2024-02-26 | $7.69 | $8.02 | $7.52 | $7.72 | $7.72 | 10,947,450 |
| 2024-02-23 | $7.28 | $7.73 | $7.28 | $7.64 | $7.64 | 9,425,650 |
| 2024-02-22 | $6.95 | $7.28 | $6.95 | $7.28 | $7.28 | 9,405,900 |
| 2024-02-21 | $6.70 | $7.15 | $6.53 | $6.96 | $6.96 | 12,846,420 |
| 2024-02-20 | $6.43 | $6.93 | $6.31 | $6.77 | $6.77 | 14,223,630 |
| 2024-02-19 | $6.07 | $6.45 | $6.07 | $6.44 | $6.44 | 13,907,460 |
| 2024-02-08 | $5.68 | $6.15 | $5.20 | $6.08 | $6.08 | 19,949,550 |
| 2024-02-07 | $6.55 | $6.59 | $5.78 | $5.78 | $5.78 | 19,032,600 |
| 2024-02-06 | $6.50 | $6.97 | $6.42 | $6.42 | $6.42 | 18,099,660 |
| 2024-02-05 | $7.80 | $7.80 | $7.13 | $7.13 | $7.13 | 5,327,600 |
| 2024-02-02 | $8.48 | $8.84 | $7.70 | $7.92 | $7.92 | 7,388,300 |
| 2024-02-01 | $8.52 | $8.60 | $8.20 | $8.28 | $8.28 | 5,600,000 |
| 2024-01-31 | $9.27 | $9.27 | $8.60 | $8.62 | $8.62 | 7,186,200 |
| 2024-01-30 | $9.56 | $9.65 | $9.26 | $9.27 | $9.27 | 4,108,350 |
| 2024-01-29 | $10.06 | $10.13 | $9.64 | $9.66 | $9.66 | 4,463,500 |
| 2024-01-26 | $10.06 | $10.28 | $9.98 | $10.04 | $10.04 | 5,139,400 |
| 2024-01-25 | $9.61 | $9.96 | $9.56 | $9.96 | $9.96 | 5,373,250 |
| 2024-01-24 | $9.25 | $9.68 | $9.13 | $9.50 | $9.50 | 5,948,350 |
| 2024-01-23 | $9.37 | $9.39 | $9.08 | $9.25 | $9.25 | 5,554,100 |
| 2024-01-22 | $10.14 | $10.16 | $9.36 | $9.39 | $9.39 | 5,470,230 |
| 2024-01-19 | $10.22 | $10.31 | $10.03 | $10.07 | $10.07 | 2,989,600 |
| 2024-01-18 | $10.33 | $10.34 | $9.98 | $10.20 | $10.20 | 4,675,030 |
| 2024-01-17 | $10.60 | $10.69 | $10.30 | $10.33 | $10.33 | 3,557,600 |
| 2024-01-16 | $10.81 | $10.88 | $10.47 | $10.64 | $10.64 | 4,056,160 |
| 2024-01-15 | $10.80 | $10.89 | $10.65 | $10.82 | $10.82 | 3,064,500 |
| 2024-01-12 | $11.00 | $11.05 | $10.76 | $10.80 | $10.80 | 4,661,800 |
| 2024-01-11 | $10.79 | $11.08 | $10.79 | $11.08 | $11.08 | 4,293,500 |
| 2024-01-10 | $10.85 | $11.04 | $10.70 | $10.86 | $10.86 | 4,282,650 |
| 2024-01-09 | $10.81 | $11.08 | $10.79 | $10.90 | $10.90 | 4,385,830 |
| 2024-01-08 | $10.94 | $11.07 | $10.79 | $10.80 | $10.80 | 4,791,600 |
| 2024-01-05 | $11.30 | $11.31 | $10.94 | $11.01 | $11.01 | 5,621,400 |
| 2024-01-04 | $11.24 | $11.46 | $11.10 | $11.31 | $11.31 | 6,629,100 |
| 2024-01-03 | $11.11 | $11.45 | $11.10 | $11.15 | $11.15 | 6,949,670 |
| 2024-01-02 | $11.10 | $11.24 | $11.04 | $11.18 | $11.18 | 6,423,450 |
| 2024-01-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-12-29 | $10.83 | $11.13 | $10.81 | $11.09 | $11.09 | 5,968,100 |
| 2023-12-28 | $10.74 | $10.98 | $10.50 | $10.85 | $10.85 | 6,300,800 |
| 2023-12-27 | $10.68 | $10.80 | $10.55 | $10.74 | $10.74 | 5,351,190 |
| 2023-12-26 | $10.96 | $11.06 | $10.72 | $10.75 | $10.75 | 6,981,450 |
| 2023-12-25 | $11.28 | $11.38 | $10.86 | $10.95 | $10.95 | 10,174,800 |
| 2023-12-22 | $11.67 | $11.70 | $11.01 | $11.22 | $11.22 | 15,702,550 |
| 2023-12-21 | $11.90 | $11.99 | $11.35 | $11.64 | $11.64 | 21,052,700 |
| 2023-12-20 | $11.17 | $12.31 | $11.17 | $11.87 | $11.87 | 27,443,750 |
| 2023-12-19 | $11.19 | $11.21 | $11.06 | $11.19 | $11.19 | 3,301,700 |
| 2023-12-18 | $11.27 | $11.42 | $11.08 | $11.14 | $11.14 | 4,211,650 |
| 2023-12-15 | $11.35 | $11.44 | $11.17 | $11.25 | $11.25 | 4,177,100 |
| 2023-12-14 | $11.54 | $11.62 | $11.36 | $11.39 | $11.39 | 4,920,700 |
| 2023-12-13 | $11.35 | $11.83 | $11.34 | $11.54 | $11.54 | 8,403,900 |
| 2023-12-12 | $11.44 | $11.50 | $11.27 | $11.37 | $11.37 | 4,237,900 |
| 2023-12-11 | $11.33 | $11.49 | $11.24 | $11.44 | $11.44 | 5,207,900 |
| 2023-12-08 | $11.52 | $11.64 | $11.38 | $11.40 | $11.40 | 5,888,900 |
| 2023-12-07 | $11.74 | $11.82 | $11.52 | $11.58 | $11.58 | 7,172,100 |
| 2023-12-06 | $11.72 | $11.85 | $11.57 | $11.73 | $11.73 | 6,800,100 |
| 2023-12-05 | $11.82 | $12.21 | $11.67 | $11.82 | $11.82 | 9,867,050 |
| 2023-12-04 | $12.01 | $12.15 | $11.88 | $11.90 | $11.90 | 6,649,550 |
| 2023-12-01 | $11.83 | $12.13 | $11.76 | $12.00 | $12.00 | 7,680,950 |
| 2023-11-30 | $11.87 | $11.96 | $11.69 | $11.83 | $11.83 | 6,567,400 |
| 2023-11-29 | $12.05 | $12.25 | $11.80 | $11.90 | $11.90 | 9,188,000 |
| 2023-11-28 | $11.91 | $12.20 | $11.80 | $12.12 | $12.12 | 12,072,350 |
| 2023-11-27 | $12.38 | $12.38 | $11.90 | $11.93 | $11.93 | 14,344,900 |
| 2023-11-24 | $12.40 | $12.54 | $12.22 | $12.37 | $12.37 | 14,131,700 |
| 2023-11-23 | $12.55 | $12.76 | $12.15 | $12.53 | $12.53 | 22,357,750 |
| 2023-11-22 | $12.16 | $13.10 | $12.00 | $12.46 | $12.46 | 36,563,420 |
| 2023-11-21 | $11.90 | $12.60 | $11.77 | $12.25 | $12.25 | 25,330,940 |
| 2023-11-20 | $11.61 | $12.00 | $11.61 | $11.90 | $11.90 | 10,101,150 |
| 2023-11-17 | $11.52 | $11.67 | $11.47 | $11.65 | $11.65 | 7,807,000 |
| 2023-11-16 | $11.68 | $11.77 | $11.46 | $11.46 | $11.46 | 9,693,300 |
| 2023-11-15 | $11.80 | $11.89 | $11.65 | $11.70 | $11.70 | 11,992,300 |
| 2023-11-14 | $11.75 | $11.98 | $11.69 | $11.77 | $11.77 | 11,922,750 |
| 2023-11-13 | $11.82 | $11.94 | $11.61 | $11.76 | $11.76 | 16,895,820 |
| 2023-11-10 | $11.50 | $12.24 | $11.47 | $11.82 | $11.82 | 25,690,400 |
| 2023-11-09 | $11.50 | $12.17 | $11.48 | $11.57 | $11.57 | 14,555,300 |
| 2023-11-08 | $11.35 | $11.64 | $11.32 | $11.55 | $11.55 | 9,975,110 |
| 2023-11-07 | $11.49 | $11.53 | $11.29 | $11.34 | $11.34 | 8,732,590 |
| 2023-11-06 | $11.28 | $11.60 | $11.20 | $11.50 | $11.50 | 9,145,000 |
| 2023-11-03 | $11.21 | $11.46 | $11.19 | $11.28 | $11.28 | 6,741,400 |
| 2023-11-02 | $11.39 | $11.43 | $11.23 | $11.28 | $11.28 | 8,443,850 |
| 2023-11-01 | $11.24 | $11.60 | $11.24 | $11.38 | $11.38 | 10,860,000 |
| 2023-10-31 | $11.20 | $11.54 | $11.15 | $11.26 | $11.26 | 14,675,800 |
| 2023-10-30 | $10.89 | $11.36 | $10.75 | $11.22 | $11.22 | 16,101,650 |
| 2023-10-27 | $10.53 | $10.92 | $10.35 | $10.89 | $10.89 | 14,454,500 |
| 2023-10-26 | $10.98 | $11.03 | $10.47 | $10.54 | $10.54 | 19,076,350 |
| 2023-10-25 | $10.74 | $11.15 | $10.69 | $10.95 | $10.95 | 13,764,350 |
| 2023-10-24 | $10.33 | $11.07 | $10.31 | $10.83 | $10.83 | 16,936,400 |
| 2023-10-23 | $10.49 | $10.60 | $10.10 | $10.20 | $10.20 | 12,747,300 |
| 2023-10-20 | $10.57 | $11.01 | $10.52 | $10.61 | $10.61 | 15,042,050 |
| 2023-10-19 | $11.17 | $11.19 | $10.32 | $10.71 | $10.71 | 23,961,490 |
| 2023-10-18 | $12.00 | $12.01 | $11.26 | $11.47 | $11.47 | 27,522,460 |
| 2023-10-17 | $11.63 | $12.49 | $11.54 | $12.31 | $12.31 | 38,621,080 |
| 2023-10-16 | $11.81 | $12.28 | $11.60 | $11.73 | $11.73 | 29,830,600 |
| 2023-10-13 | $11.35 | $12.07 | $11.25 | $11.59 | $11.59 | 24,992,700 |
| 2023-10-12 | $11.41 | $11.59 | $11.26 | $11.37 | $11.37 | 10,900,300 |
| 2023-10-11 | $11.11 | $11.54 | $11.05 | $11.35 | $11.35 | 14,642,800 |
| 2023-10-10 | $11.34 | $11.35 | $11.00 | $11.04 | $11.04 | 8,455,000 |
| 2023-10-09 | $11.41 | $11.51 | $11.21 | $11.28 | $11.28 | 6,707,800 |
| 2023-09-28 | $11.45 | $11.70 | $11.33 | $11.35 | $11.35 | 10,399,400 |
| 2023-09-27 | $11.12 | $11.56 | $11.11 | $11.43 | $11.43 | 12,865,500 |
| 2023-09-26 | $11.37 | $11.37 | $11.14 | $11.15 | $11.15 | 6,522,100 |
| 2023-09-25 | $11.35 | $11.51 | $11.30 | $11.38 | $11.38 | 10,421,110 |
| 2023-09-22 | $11.10 | $11.35 | $10.94 | $11.33 | $11.33 | 9,489,800 |
| 2023-09-21 | $11.21 | $11.35 | $11.09 | $11.17 | $11.17 | 7,853,600 |
| 2023-09-20 | $11.18 | $11.45 | $11.04 | $11.21 | $11.21 | 10,297,300 |
| 2023-09-19 | $11.35 | $11.65 | $11.27 | $11.31 | $11.31 | 17,581,100 |
| 2023-09-18 | $11.34 | $11.52 | $11.17 | $11.51 | $11.51 | 17,741,500 |
| 2023-09-15 | $11.05 | $11.40 | $10.84 | $11.24 | $11.24 | 16,868,400 |
| 2023-09-14 | $11.07 | $11.58 | $11.02 | $11.19 | $11.19 | 21,441,400 |
| 2023-09-13 | $11.35 | $11.77 | $11.02 | $11.14 | $11.14 | 21,238,400 |
| 2023-09-12 | $11.08 | $11.40 | $11.08 | $11.22 | $11.22 | 14,876,400 |
| 2023-09-11 | $10.78 | $11.18 | $10.78 | $11.16 | $11.16 | 15,603,200 |
| 2023-09-08 | $10.83 | $10.95 | $10.68 | $10.83 | $10.83 | 10,729,200 |
| 2023-09-07 | $11.17 | $11.20 | $10.80 | $10.81 | $10.81 | 16,181,200 |
| 2023-09-06 | $11.10 | $11.18 | $11.01 | $11.17 | $11.17 | 12,079,440 |
| 2023-09-05 | $11.24 | $11.32 | $11.01 | $11.10 | $11.10 | 14,128,900 |
| 2023-09-04 | $11.08 | $11.32 | $10.97 | $11.30 | $11.30 | 21,013,900 |
| 2023-09-01 | $11.63 | $11.65 | $11.11 | $11.25 | $11.25 | 33,512,500 |
| 2023-08-31 | $11.25 | $12.44 | $11.07 | $12.02 | $12.02 | 53,024,410 |
| 2023-08-30 | $11.22 | $11.54 | $11.15 | $11.31 | $11.31 | 22,876,850 |
| 2023-08-29 | $10.95 | $11.39 | $10.90 | $11.36 | $11.36 | 21,195,300 |
| 2023-08-28 | $11.56 | $11.59 | $11.01 | $11.09 | $11.09 | 21,742,390 |
| 2023-08-25 | $11.33 | $11.55 | $11.02 | $11.16 | $11.16 | 22,469,640 |
| 2023-08-24 | $11.31 | $11.82 | $10.98 | $11.49 | $11.49 | 33,532,970 |
| 2023-08-23 | $11.70 | $12.33 | $11.49 | $11.51 | $11.51 | 36,722,620 |
| 2023-08-22 | $12.11 | $12.23 | $11.40 | $11.74 | $11.74 | 37,921,780 |
| 2023-08-21 | $12.30 | $12.61 | $11.98 | $12.28 | $12.28 | 35,582,110 |
| 2023-08-18 | $13.93 | $13.99 | $12.60 | $12.60 | $12.60 | 52,108,670 |
| 2023-08-17 | $13.80 | $14.95 | $13.13 | $14.00 | $14.00 | 58,908,200 |
| 2023-08-16 | $14.44 | $15.53 | $13.94 | $14.40 | $14.40 | 61,813,060 |
| 2023-08-15 | $14.43 | $15.48 | $13.99 | $14.82 | $14.82 | 68,758,930 |
| 2023-08-14 | $15.65 | $15.98 | $14.77 | $14.88 | $14.88 | 78,658,300 |
| 2023-08-11 | $14.05 | $14.53 | $13.72 | $14.53 | $14.53 | 26,645,310 |
| 2023-08-10 | $13.21 | $13.21 | $12.95 | $13.21 | $13.21 | 20,625,050 |
| 2023-08-09 | $11.49 | $12.01 | $11.38 | $12.01 | $12.01 | 31,203,210 |
| 2023-08-08 | $9.93 | $10.92 | $9.85 | $10.92 | $10.92 | 15,297,540 |
| 2023-08-07 | $10.21 | $10.22 | $9.87 | $9.93 | $9.93 | 8,064,160 |
| 2023-08-04 | $10.65 | $10.66 | $10.11 | $10.19 | $10.19 | 14,816,940 |
| 2023-08-03 | $10.84 | $11.04 | $10.52 | $10.60 | $10.60 | 16,867,850 |
| 2023-08-02 | $10.89 | $11.19 | $10.60 | $10.75 | $10.75 | 20,698,600 |
| 2023-08-01 | $10.90 | $11.90 | $10.70 | $11.00 | $11.00 | 33,094,970 |
| 2023-07-31 | $10.72 | $11.26 | $10.50 | $10.82 | $10.82 | 31,899,090 |
| 2023-07-28 | $9.64 | $10.52 | $9.55 | $10.52 | $10.52 | 18,977,880 |
| 2023-07-27 | $9.58 | $9.70 | $9.47 | $9.56 | $9.56 | 3,520,050 |
| 2023-07-26 | $9.39 | $9.50 | $9.35 | $9.50 | $9.50 | 2,420,530 |
| 2023-07-25 | $9.45 | $9.47 | $9.33 | $9.44 | $9.44 | 2,239,300 |
| 2023-07-24 | $9.29 | $9.40 | $9.27 | $9.40 | $9.40 | 2,259,400 |
| 2023-07-21 | $9.25 | $9.32 | $9.21 | $9.28 | $9.28 | 1,880,350 |
| 2023-07-20 | $9.24 | $9.32 | $9.20 | $9.21 | $9.21 | 1,837,800 |
| 2023-07-19 | $9.18 | $9.30 | $9.18 | $9.27 | $9.27 | 1,610,900 |
| 2023-07-18 | $9.27 | $9.28 | $9.17 | $9.22 | $9.22 | 1,914,500 |
| 2023-07-17 | $9.21 | $9.28 | $9.15 | $9.26 | $9.26 | 1,873,950 |
| 2023-07-14 | $9.30 | $9.30 | $9.21 | $9.25 | $9.25 | 2,033,400 |
| 2023-07-13 | $9.17 | $9.29 | $9.15 | $9.27 | $9.27 | 1,701,530 |
| 2023-07-12 | $9.35 | $9.36 | $9.15 | $9.17 | $9.17 | 2,170,100 |
| 2023-07-11 | $9.28 | $9.35 | $9.27 | $9.33 | $9.33 | 1,269,130 |
| 2023-07-10 | $9.39 | $9.40 | $9.27 | $9.28 | $9.28 | 1,922,030 |
| 2023-07-07 | $9.42 | $9.42 | $9.35 | $9.35 | $9.35 | 1,884,940 |
| 2023-07-06 | $9.47 | $9.50 | $9.34 | $9.40 | $9.40 | 2,343,200 |
| 2023-07-05 | $9.48 | $9.64 | $9.44 | $9.48 | $9.48 | 2,689,650 |
| 2023-07-04 | $9.58 | $9.58 | $9.45 | $9.52 | $9.52 | 3,044,400 |
| 2023-07-03 | $9.44 | $9.92 | $9.30 | $9.63 | $9.63 | 5,236,650 |
| 2023-06-30 | $9.36 | $9.58 | $9.36 | $9.43 | $9.43 | 2,831,300 |
| 2023-06-29 | $9.30 | $9.45 | $9.22 | $9.42 | $9.42 | 2,787,900 |
| 2023-06-28 | $9.25 | $9.77 | $9.23 | $9.42 | $9.42 | 5,225,820 |
| 2023-06-27 | $9.11 | $9.21 | $9.10 | $9.21 | $9.21 | 3,258,230 |
| 2023-06-26 | $9.27 | $9.36 | $9.05 | $9.12 | $9.12 | 5,267,840 |
| 2023-06-21 | $9.88 | $9.88 | $9.42 | $9.43 | $9.43 | 8,369,830 |
| 2023-06-20 | $9.66 | $9.97 | $9.63 | $9.97 | $9.97 | 11,563,690 |
| 2023-06-19 | $9.79 | $9.80 | $9.63 | $9.67 | $9.67 | 4,700,600 |
| 2023-06-16 | $9.70 | $9.79 | $9.61 | $9.70 | $9.70 | 4,713,350 |
| 2023-06-15 | $9.83 | $9.94 | $9.67 | $9.72 | $9.72 | 5,793,810 |
| 2023-06-14 | $9.73 | $9.93 | $9.66 | $9.86 | $9.86 | 8,021,670 |
| 2023-06-13 | $9.84 | $9.96 | $9.72 | $9.77 | $9.77 | 7,449,150 |
| 2023-06-12 | $9.96 | $10.15 | $9.82 | $9.97 | $9.97 | 9,882,050 |
| 2023-06-09 | $10.17 | $10.47 | $9.87 | $9.95 | $9.95 | 13,855,770 |
| 2023-06-08 | $10.40 | $10.51 | $9.90 | $10.07 | $10.07 | 22,918,980 |
| 2023-06-07 | $9.16 | $10.02 | $9.06 | $10.02 | $10.02 | 11,690,780 |
| 2023-06-06 | $9.40 | $9.42 | $9.04 | $9.11 | $9.11 | 4,465,900 |
| 2023-06-05 | $9.35 | $9.44 | $9.28 | $9.44 | $9.44 | 1,991,880 |
| 2023-06-02 | $9.29 | $9.39 | $9.29 | $9.35 | $9.35 | 1,598,300 |
| 2023-06-01 | $9.45 | $9.45 | $9.22 | $9.30 | $9.30 | 2,476,500 |
| 2023-05-31 | $9.45 | $9.54 | $9.35 | $9.35 | $9.35 | 1,585,400 |
| 2023-05-30 | $9.45 | $9.58 | $9.34 | $9.43 | $9.43 | 1,554,400 |
| 2023-05-29 | $9.56 | $9.68 | $9.45 | $9.48 | $9.48 | 1,863,100 |
| 2023-05-26 | $9.61 | $9.65 | $9.51 | $9.59 | $9.59 | 1,810,910 |
| 2023-05-25 | $9.70 | $9.71 | $9.50 | $9.60 | $9.60 | 1,993,360 |
| 2023-05-24 | $9.67 | $9.81 | $9.62 | $9.72 | $9.72 | 1,775,710 |
| 2023-05-23 | $9.70 | $9.87 | $9.68 | $9.75 | $9.75 | 2,511,200 |
| 2023-05-22 | $9.58 | $9.73 | $9.55 | $9.70 | $9.70 | 2,019,150 |
| 2023-05-19 | $9.50 | $9.63 | $9.41 | $9.62 | $9.62 | 2,082,000 |
| 2023-05-18 | $9.54 | $9.58 | $9.46 | $9.50 | $9.50 | 1,552,150 |
| 2023-05-17 | $9.45 | $9.55 | $9.30 | $9.54 | $9.54 | 1,946,750 |
| 2023-05-16 | $9.55 | $9.57 | $9.45 | $9.46 | $9.46 | 1,651,600 |
| 2023-05-15 | $9.46 | $9.59 | $9.35 | $9.53 | $9.53 | 1,806,370 |
| 2023-05-12 | $9.53 | $9.67 | $9.46 | $9.49 | $9.49 | 2,900,050 |
| 2023-05-11 | $9.51 | $9.62 | $9.46 | $9.51 | $9.51 | 1,301,200 |
| 2023-05-10 | $9.38 | $9.53 | $9.34 | $9.51 | $9.51 | 1,987,300 |
| 2023-05-09 | $9.60 | $9.65 | $9.41 | $9.41 | $9.41 | 2,064,000 |
| 2023-05-08 | $9.65 | $9.72 | $9.51 | $9.64 | $9.64 | 2,015,480 |
| 2023-05-05 | $9.76 | $9.81 | $9.57 | $9.65 | $9.65 | 2,087,400 |
| 2023-05-04 | $9.58 | $9.81 | $9.53 | $9.76 | $9.76 | 2,829,490 |
| 2023-05-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-05-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-04-28 | $9.45 | $9.61 | $9.35 | $9.58 | $9.58 | 2,382,260 |
| 2023-04-27 | $9.09 | $9.54 | $9.08 | $9.46 | $9.46 | 4,178,200 |
| 2023-04-26 | $9.08 | $9.27 | $9.03 | $9.19 | $9.19 | 2,486,350 |
| 2023-04-25 | $9.44 | $9.48 | $9.00 | $9.13 | $9.13 | 4,078,850 |
| 2023-04-24 | $9.52 | $9.58 | $9.40 | $9.46 | $9.46 | 2,631,880 |
| 2023-04-21 | $9.65 | $9.70 | $9.44 | $9.52 | $9.52 | 2,706,660 |
| 2023-04-20 | $10.01 | $10.03 | $9.55 | $9.65 | $9.65 | 5,459,760 |
| 2023-04-19 | $10.15 | $10.15 | $10.02 | $10.05 | $10.05 | 2,968,840 |
| 2023-04-18 | $10.38 | $10.50 | $10.14 | $10.18 | $10.18 | 3,905,640 |
| 2023-04-17 | $10.57 | $10.59 | $10.27 | $10.28 | $10.28 | 3,611,300 |
| 2023-04-14 | $10.40 | $10.65 | $10.34 | $10.57 | $10.57 | 4,609,900 |
| 2023-04-13 | $10.23 | $10.36 | $10.11 | $10.34 | $10.34 | 2,733,280 |
| 2023-04-12 | $10.23 | $10.31 | $10.15 | $10.19 | $10.19 | 2,516,950 |
| 2023-04-11 | $10.33 | $10.37 | $10.15 | $10.22 | $10.22 | 2,331,050 |
| 2023-04-10 | $10.70 | $10.75 | $10.25 | $10.28 | $10.28 | 5,123,000 |
| 2023-04-07 | $10.03 | $10.56 | $9.99 | $10.53 | $10.53 | 8,210,220 |
| 2023-04-06 | $10.13 | $10.13 | $9.95 | $10.03 | $10.03 | 3,349,250 |
| 2023-04-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-04-04 | $10.34 | $10.34 | $10.16 | $10.17 | $10.17 | 2,633,650 |
| 2023-04-03 | $10.26 | $10.41 | $10.20 | $10.37 | $10.37 | 3,321,300 |
| 2023-03-31 | $10.13 | $10.29 | $10.11 | $10.27 | $10.27 | 2,198,300 |
| 2023-03-30 | $10.20 | $10.26 | $10.07 | $10.13 | $10.13 | 2,686,500 |
| 2023-03-29 | $10.35 | $10.43 | $10.22 | $10.26 | $10.26 | 2,526,850 |
| 2023-03-28 | $10.54 | $10.55 | $10.38 | $10.38 | $10.38 | 3,283,950 |
| 2023-03-27 | $10.58 | $10.72 | $10.40 | $10.54 | $10.54 | 5,969,870 |
| 2023-03-24 | $10.61 | $11.03 | $10.50 | $10.52 | $10.52 | 9,175,010 |
| 2023-03-23 | $10.58 | $10.60 | $10.34 | $10.41 | $10.41 | 2,772,400 |
| 2023-03-22 | $10.47 | $10.67 | $10.40 | $10.52 | $10.52 | 4,576,500 |
| 2023-03-21 | $10.12 | $10.77 | $10.12 | $10.55 | $10.55 | 6,527,250 |
| 2023-03-20 | $10.28 | $10.29 | $10.00 | $10.12 | $10.12 | 2,415,300 |
| 2023-03-17 | $10.30 | $10.50 | $10.24 | $10.28 | $10.28 | 1,981,100 |
| 2023-03-16 | $10.41 | $10.49 | $10.28 | $10.29 | $10.29 | 2,170,260 |
| 2023-03-15 | $10.36 | $10.59 | $10.34 | $10.46 | $10.46 | 2,096,820 |
| 2023-03-14 | $10.51 | $10.56 | $10.20 | $10.33 | $10.33 | 2,796,860 |
| 2023-03-13 | $10.61 | $10.61 | $10.36 | $10.56 | $10.56 | 3,213,230 |
| 2023-03-10 | $10.78 | $10.78 | $10.44 | $10.63 | $10.63 | 3,389,060 |
| 2023-03-09 | $10.81 | $10.85 | $10.74 | $10.80 | $10.80 | 1,494,000 |
| 2023-03-08 | $10.72 | $10.84 | $10.71 | $10.81 | $10.81 | 1,394,300 |
| 2023-03-07 | $10.90 | $10.99 | $10.74 | $10.77 | $10.77 | 2,644,350 |
| 2023-03-06 | $11.02 | $11.05 | $10.92 | $10.95 | $10.95 | 2,329,610 |
| 2023-03-03 | $11.04 | $11.12 | $10.97 | $11.01 | $11.01 | 1,952,500 |
| 2023-03-02 | $11.14 | $11.17 | $11.02 | $11.03 | $11.03 | 3,024,470 |
| 2023-03-01 | $11.20 | $11.23 | $11.07 | $11.15 | $11.15 | 3,018,240 |
| 2023-02-28 | $10.75 | $11.10 | $10.73 | $11.10 | $11.10 | 4,372,040 |
| 2023-02-27 | $11.01 | $11.06 | $10.75 | $10.76 | $10.76 | 3,755,150 |
| 2023-02-24 | $11.08 | $11.12 | $10.98 | $11.03 | $11.03 | 2,248,300 |
| 2023-02-23 | $11.18 | $11.18 | $10.95 | $11.02 | $11.02 | 4,252,100 |
| 2023-02-22 | $11.20 | $11.23 | $11.10 | $11.16 | $11.16 | 4,063,050 |
| 2023-02-21 | $11.08 | $11.33 | $11.00 | $11.30 | $11.30 | 6,055,240 |
| 2023-02-20 | $11.24 | $11.29 | $10.91 | $11.12 | $11.12 | 5,603,700 |
| 2023-02-17 | $10.98 | $11.30 | $10.98 | $11.23 | $11.23 | 7,986,200 |
| 2023-02-16 | $11.03 | $11.39 | $10.95 | $11.11 | $11.11 | 10,970,420 |
| 2023-02-15 | $11.10 | $11.10 | $10.97 | $11.01 | $11.01 | 3,218,690 |
| 2023-02-14 | $11.06 | $11.11 | $10.98 | $11.09 | $11.09 | 3,673,200 |
| 2023-02-13 | $11.13 | $11.13 | $10.97 | $11.03 | $11.03 | 3,429,370 |
| 2023-02-10 | $11.00 | $11.08 | $10.94 | $11.00 | $11.00 | 3,397,950 |
| 2023-02-09 | $10.91 | $11.00 | $10.90 | $10.97 | $10.97 | 2,773,380 |
| 2023-02-08 | $10.96 | $11.05 | $10.90 | $10.93 | $10.93 | 2,842,050 |
| 2023-02-07 | $11.08 | $11.17 | $10.93 | $11.00 | $11.00 | 3,853,050 |
| 2023-02-06 | $10.99 | $11.15 | $10.90 | $11.04 | $11.04 | 4,815,720 |
| 2023-02-03 | $11.02 | $11.02 | $10.78 | $10.94 | $10.94 | 3,759,920 |
| 2023-02-02 | $10.85 | $11.07 | $10.77 | $10.97 | $10.97 | 5,206,000 |
| 2023-02-01 | $10.68 | $10.84 | $10.64 | $10.83 | $10.83 | 4,916,210 |
| 2023-01-31 | $10.68 | $10.71 | $10.49 | $10.63 | $10.63 | 4,510,050 |
| 2023-01-30 | $10.68 | $10.79 | $10.66 | $10.72 | $10.72 | 4,929,050 |
| 2023-01-20 | $10.41 | $10.63 | $10.41 | $10.62 | $10.62 | 4,486,840 |
| 2023-01-19 | $10.48 | $10.53 | $10.42 | $10.44 | $10.44 | 3,157,110 |
| 2023-01-18 | $10.58 | $10.61 | $10.46 | $10.48 | $10.48 | 3,298,890 |
| 2023-01-17 | $10.71 | $10.75 | $10.44 | $10.48 | $10.48 | 4,106,300 |
| 2023-01-16 | $10.50 | $10.81 | $10.48 | $10.71 | $10.71 | 6,478,300 |
| 2023-01-13 | $10.87 | $10.87 | $10.35 | $10.55 | $10.55 | 8,727,100 |
| 2023-01-12 | $10.60 | $11.11 | $10.39 | $10.97 | $10.97 | 9,919,800 |
| 2023-01-11 | $10.75 | $10.79 | $10.58 | $10.60 | $10.60 | 2,992,200 |
| 2023-01-10 | $11.01 | $11.01 | $10.69 | $10.73 | $10.73 | 5,130,350 |
| 2023-01-09 | $10.98 | $11.13 | $10.94 | $10.97 | $10.97 | 3,346,100 |
| 2023-01-06 | $11.18 | $11.18 | $10.96 | $10.97 | $10.97 | 4,407,500 |
| 2023-01-05 | $11.27 | $11.29 | $11.00 | $11.18 | $11.18 | 3,484,000 |
| 2023-01-04 | $11.35 | $11.38 | $11.16 | $11.26 | $11.26 | 5,026,750 |
| 2023-01-03 | $11.06 | $11.39 | $11.01 | $11.34 | $11.34 | 5,058,250 |
| 2023-01-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2022-12-30 | $11.15 | $11.20 | $10.96 | $11.04 | $11.04 | 4,133,600 |
| 2022-12-29 | $10.99 | $11.21 | $10.93 | $11.08 | $11.08 | 4,968,500 |
| 2022-12-28 | $11.28 | $11.29 | $10.97 | $11.02 | $11.02 | 4,661,300 |
| 2022-12-27 | $11.59 | $11.68 | $11.10 | $11.17 | $11.17 | 7,312,600 |
| 2022-12-26 | $11.70 | $11.82 | $11.47 | $11.59 | $11.59 | 4,847,400 |
| 2022-12-23 | $11.59 | $11.78 | $11.51 | $11.70 | $11.70 | 5,895,550 |
| 2022-12-22 | $11.74 | $11.94 | $11.47 | $11.54 | $11.54 | 6,733,700 |
| 2022-12-21 | $12.12 | $12.15 | $11.72 | $11.81 | $11.81 | 5,810,650 |
| 2022-12-20 | $12.09 | $12.20 | $11.68 | $11.94 | $11.94 | 7,238,150 |
| 2022-12-19 | $12.78 | $12.87 | $11.99 | $12.14 | $12.14 | 9,633,300 |
| 2022-12-16 | $12.98 | $13.15 | $12.56 | $12.62 | $12.62 | 10,634,390 |
| 2022-12-15 | $13.10 | $13.33 | $11.78 | $12.87 | $12.87 | 12,886,070 |
| 2022-12-14 | $13.95 | $13.95 | $13.06 | $13.09 | $13.09 | 14,623,960 |
| 2022-12-13 | $14.10 | $14.45 | $13.46 | $14.13 | $14.13 | 19,076,050 |
| 2022-12-12 | $14.24 | $14.40 | $13.80 | $13.86 | $13.86 | 20,422,430 |
| 2022-12-09 | $14.17 | $14.86 | $13.90 | $14.00 | $14.00 | 28,186,730 |
| 2022-12-08 | $13.82 | $14.50 | $13.36 | $14.11 | $14.11 | 23,969,060 |
| 2022-12-07 | $13.60 | $14.16 | $13.03 | $13.99 | $13.99 | 24,228,900 |
| 2022-12-06 | $14.10 | $14.35 | $13.50 | $13.59 | $13.59 | 34,543,870 |
| 2022-12-05 | $14.26 | $15.49 | $14.08 | $15.00 | $15.00 | 53,851,600 |
| 2022-12-01 | $13.90 | $13.99 | $12.55 | $12.80 | $12.80 | 21,533,310 |
| 2022-11-30 | $13.17 | $13.86 | $12.99 | $13.62 | $13.62 | 24,761,430 |
| 2022-11-29 | $12.85 | $13.98 | $12.60 | $13.58 | $13.58 | 33,171,880 |
| 2022-11-28 | $12.28 | $13.68 | $12.09 | $13.00 | $13.00 | 30,362,400 |
| 2022-11-25 | $12.60 | $12.84 | $12.14 | $12.44 | $12.44 | 23,932,440 |
| 2022-11-24 | $10.99 | $12.18 | $10.97 | $12.18 | $12.18 | 14,761,440 |
| 2022-11-23 | $11.92 | $12.10 | $11.07 | $11.07 | $11.07 | 17,680,700 |
| 2022-11-22 | $13.10 | $13.27 | $12.08 | $12.30 | $12.30 | 16,047,430 |
| 2022-11-21 | $12.65 | $13.08 | $12.25 | $13.02 | $13.02 | 17,552,790 |
| 2022-11-18 | $12.69 | $12.97 | $12.44 | $12.70 | $12.70 | 18,372,620 |
| 2022-11-17 | $13.06 | $13.58 | $12.64 | $12.78 | $12.78 | 33,187,080 |
| 2022-11-16 | $11.73 | $13.06 | $11.66 | $13.06 | $13.06 | 24,687,460 |
| 2022-11-15 | $12.18 | $12.18 | $11.69 | $11.87 | $11.87 | 12,258,100 |
| 2022-11-14 | $11.50 | $12.30 | $11.29 | $12.20 | $12.20 | 16,569,330 |
| 2022-11-11 | $12.50 | $12.59 | $11.72 | $11.78 | $11.78 | 23,345,840 |
| 2022-11-10 | $11.09 | $12.10 | $10.92 | $12.10 | $12.10 | 6,218,870 |
| 2022-11-09 | $11.00 | $11.07 | $10.85 | $11.00 | $11.00 | 2,653,700 |
| 2022-11-08 | $10.91 | $11.04 | $10.72 | $10.89 | $10.89 | 2,796,050 |
| 2022-11-07 | $10.82 | $10.96 | $10.78 | $10.90 | $10.90 | 2,312,200 |
| 2022-11-04 | $10.63 | $10.98 | $10.60 | $10.88 | $10.88 | 3,575,000 |
| 2022-11-03 | $10.83 | $10.83 | $10.58 | $10.66 | $10.66 | 2,880,100 |
| 2022-11-02 | $10.68 | $11.08 | $10.61 | $10.88 | $10.88 | 4,240,200 |
| 2022-11-01 | $10.53 | $10.80 | $10.40 | $10.64 | $10.64 | 2,660,270 |
| 2022-10-31 | $10.26 | $10.63 | $10.20 | $10.49 | $10.49 | 2,616,900 |
| 2022-10-28 | $10.58 | $10.78 | $10.28 | $10.31 | $10.31 | 2,833,100 |
| 2022-10-27 | $10.65 | $10.79 | $10.45 | $10.63 | $10.63 | 2,756,300 |
| 2022-10-26 | $10.20 | $10.74 | $10.18 | $10.66 | $10.66 | 3,064,680 |
| 2022-10-25 | $10.35 | $10.48 | $9.94 | $10.14 | $10.14 | 2,552,100 |
| 2022-10-24 | $11.00 | $11.00 | $10.34 | $10.39 | $10.39 | 2,713,530 |
| 2022-10-21 | $10.75 | $11.00 | $10.68 | $10.78 | $10.78 | 1,883,400 |
| 2022-10-20 | $10.79 | $10.96 | $10.70 | $10.76 | $10.76 | 1,858,300 |
| 2022-10-19 | $11.01 | $11.03 | $10.71 | $10.77 | $10.77 | 2,043,500 |
| 2022-10-18 | $10.99 | $11.03 | $10.67 | $10.94 | $10.94 | 3,295,700 |
| 2022-10-17 | $10.70 | $11.00 | $10.63 | $10.88 | $10.88 | 3,515,700 |
| 2022-10-14 | $10.31 | $10.87 | $10.31 | $10.70 | $10.70 | 5,253,280 |
| 2022-10-13 | $9.93 | $10.37 | $9.82 | $10.24 | $10.24 | 3,873,600 |
| 2022-10-12 | $9.72 | $9.92 | $9.57 | $9.92 | $9.92 | 2,756,100 |
| 2022-10-11 | $9.60 | $9.70 | $9.36 | $9.67 | $9.67 | 3,197,100 |
| 2022-10-10 | $9.90 | $10.01 | $9.53 | $9.56 | $9.56 | 3,881,850 |
| 2022-09-30 | $10.00 | $10.25 | $9.91 | $10.05 | $10.05 | 2,874,290 |
| 2022-09-29 | $10.08 | $10.20 | $9.86 | $10.01 | $10.01 | 3,412,450 |
| 2022-09-28 | $10.16 | $10.38 | $9.93 | $9.99 | $9.99 | 3,675,000 |
| 2022-09-27 | $10.12 | $10.31 | $10.03 | $10.23 | $10.23 | 4,354,990 |
| 2022-09-26 | $10.35 | $10.35 | $10.05 | $10.13 | $10.13 | 2,607,150 |
| 2022-09-23 | $10.60 | $10.66 | $10.32 | $10.37 | $10.37 | 2,239,850 |
| 2022-09-22 | $10.70 | $10.87 | $10.58 | $10.60 | $10.60 | 2,652,300 |
| 2022-09-21 | $10.84 | $10.93 | $10.53 | $10.84 | $10.84 | 3,335,450 |
| 2022-09-20 | $11.31 | $11.37 | $10.90 | $10.92 | $10.92 | 5,588,900 |
| 2022-09-19 | $11.43 | $11.44 | $10.99 | $11.34 | $11.34 | 3,374,150 |
| 2022-09-16 | $11.68 | $11.70 | $11.15 | $11.50 | $11.50 | 2,737,100 |
| 2022-09-15 | $11.86 | $11.99 | $11.57 | $11.64 | $11.64 | 1,584,020 |
| 2022-09-14 | $11.78 | $11.95 | $11.51 | $11.90 | $11.90 | 2,290,260 |
| 2022-09-13 | $12.03 | $12.09 | $11.91 | $11.92 | $11.92 | 1,452,000 |
| 2022-09-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-09-09 | $11.95 | $12.06 | $11.90 | $11.95 | $11.95 | 1,577,100 |
| 2022-09-08 | $12.09 | $12.14 | $11.95 | $11.95 | $11.95 | 1,476,000 |
| 2022-09-07 | $12.15 | $12.16 | $12.04 | $12.10 | $12.10 | 1,451,000 |
| 2022-09-06 | $12.17 | $12.20 | $12.07 | $12.17 | $12.17 | 1,212,900 |
| 2022-09-05 | $12.10 | $12.28 | $12.09 | $12.17 | $12.17 | 1,939,150 |
| 2022-09-02 | $12.02 | $12.14 | $11.98 | $12.10 | $12.10 | 1,830,600 |
| 2022-09-01 | $12.04 | $12.23 | $12.00 | $12.00 | $12.00 | 2,323,650 |
| 2022-08-31 | $12.18 | $12.27 | $11.90 | $12.02 | $12.02 | 2,369,760 |
| 2022-08-30 | $12.00 | $12.23 | $11.95 | $12.18 | $12.18 | 3,096,600 |
| 2022-08-29 | $12.01 | $12.10 | $11.83 | $12.04 | $12.04 | 1,906,060 |
| 2022-08-26 | $12.17 | $12.20 | $12.06 | $12.20 | $12.20 | 2,030,650 |
| 2022-08-25 | $12.18 | $12.28 | $12.05 | $12.20 | $12.20 | 2,516,200 |
| 2022-08-24 | $12.26 | $12.35 | $11.95 | $12.20 | $12.20 | 3,849,100 |
| 2022-08-23 | $12.24 | $12.25 | $12.11 | $12.25 | $12.25 | 1,872,500 |
| 2022-08-22 | $12.30 | $12.34 | $12.04 | $12.22 | $12.22 | 2,181,900 |
| 2022-08-19 | $12.22 | $12.35 | $12.12 | $12.30 | $12.30 | 2,889,400 |
| 2022-08-18 | $12.38 | $12.40 | $12.11 | $12.21 | $12.21 | 3,654,300 |
| 2022-08-17 | $12.60 | $12.68 | $12.35 | $12.37 | $12.37 | 5,241,750 |
| 2022-08-16 | $12.77 | $12.82 | $12.43 | $12.59 | $12.59 | 6,794,540 |
| 2022-08-15 | $13.16 | $13.33 | $13.05 | $13.17 | $13.17 | 2,437,400 |
| 2022-08-12 | $13.29 | $13.33 | $13.14 | $13.20 | $13.20 | 2,301,560 |
| 2022-08-11 | $13.34 | $13.35 | $13.10 | $13.24 | $13.24 | 2,852,780 |
| 2022-08-10 | $12.92 | $13.33 | $12.76 | $13.05 | $13.05 | 3,642,500 |
| 2022-08-09 | $12.81 | $12.89 | $12.63 | $12.85 | $12.85 | 2,427,500 |
| 2022-08-08 | $12.55 | $12.97 | $12.47 | $12.81 | $12.81 | 3,338,900 |
| 2022-08-05 | $12.42 | $12.48 | $12.23 | $12.46 | $12.46 | 2,307,700 |
| 2022-08-04 | $12.25 | $12.36 | $12.06 | $12.36 | $12.36 | 2,737,900 |
| 2022-08-03 | $12.28 | $12.40 | $12.01 | $12.25 | $12.25 | 3,273,500 |
| 2022-08-02 | $12.82 | $12.84 | $11.83 | $12.25 | $12.25 | 5,779,300 |
| 2022-08-01 | $12.92 | $12.92 | $12.65 | $12.77 | $12.77 | 2,569,630 |
| 2022-07-29 | $13.12 | $13.16 | $12.87 | $12.95 | $12.95 | 3,104,500 |
| 2022-07-28 | $13.10 | $13.28 | $13.09 | $13.12 | $13.12 | 2,934,360 |
| 2022-07-27 | $13.18 | $13.33 | $13.05 | $13.08 | $13.08 | 3,432,330 |
| 2022-07-26 | $13.40 | $13.52 | $13.11 | $13.27 | $13.27 | 3,114,870 |
| 2022-07-25 | $13.39 | $13.63 | $13.33 | $13.40 | $13.40 | 2,976,500 |
| 2022-07-22 | $13.49 | $13.73 | $13.24 | $13.38 | $13.38 | 3,300,060 |
| 2022-07-21 | $13.64 | $13.78 | $13.48 | $13.50 | $13.50 | 3,026,100 |
| 2022-07-20 | $13.70 | $13.94 | $13.58 | $13.68 | $13.68 | 3,261,500 |
| 2022-07-19 | $13.58 | $13.75 | $13.47 | $13.70 | $13.70 | 3,602,200 |
| 2022-07-18 | $13.41 | $13.68 | $13.34 | $13.58 | $13.58 | 3,853,200 |
| 2022-07-15 | $13.45 | $13.91 | $13.08 | $13.40 | $13.40 | 4,900,400 |
| 2022-07-14 | $13.43 | $13.73 | $13.43 | $13.51 | $13.51 | 3,714,150 |
| 2022-07-13 | $13.39 | $13.51 | $13.12 | $13.41 | $13.41 | 4,533,000 |
| 2022-07-12 | $13.99 | $13.99 | $13.35 | $13.36 | $13.36 | 6,813,550 |
| 2022-07-11 | $13.58 | $14.27 | $13.45 | $14.08 | $14.08 | 9,427,800 |
| 2022-07-08 | $12.95 | $13.55 | $12.95 | $13.44 | $13.44 | 5,325,600 |
| 2022-07-07 | $13.05 | $13.19 | $12.92 | $12.98 | $12.98 | 3,673,400 |
| 2022-07-06 | $13.32 | $13.53 | $13.10 | $13.22 | $13.22 | 3,419,500 |
| 2022-07-05 | $13.46 | $13.55 | $13.11 | $13.30 | $13.30 | 3,280,350 |
| 2022-07-04 | $13.23 | $13.65 | $13.07 | $13.47 | $13.47 | 4,124,700 |
| 2022-07-01 | $13.26 | $13.38 | $13.08 | $13.16 | $13.16 | 2,967,560 |
| 2022-06-30 | $13.22 | $13.53 | $13.22 | $13.25 | $13.25 | 3,386,000 |
| 2022-06-29 | $13.58 | $13.70 | $13.21 | $13.22 | $13.22 | 4,516,900 |
| 2022-06-28 | $13.55 | $13.76 | $13.40 | $13.58 | $13.58 | 4,209,720 |
| 2022-06-27 | $13.89 | $14.04 | $13.50 | $13.62 | $13.62 | 4,480,350 |
| 2022-06-24 | $13.88 | $14.21 | $13.84 | $13.86 | $13.86 | 5,164,010 |
| 2022-06-23 | $13.90 | $13.99 | $13.71 | $13.96 | $13.96 | 5,462,800 |
| 2022-06-22 | $13.57 | $14.32 | $13.55 | $14.07 | $14.07 | 8,307,250 |
| 2022-06-21 | $13.65 | $13.89 | $13.45 | $13.68 | $13.68 | 5,360,200 |
| 2022-06-20 | $13.20 | $13.70 | $13.16 | $13.69 | $13.69 | 5,347,800 |
| 2022-06-17 | $13.28 | $13.35 | $13.02 | $13.27 | $13.27 | 4,158,500 |
| 2022-06-16 | $13.19 | $13.35 | $13.14 | $13.26 | $13.26 | 4,440,900 |
| 2022-06-15 | $12.84 | $13.49 | $12.84 | $13.21 | $13.21 | 7,202,350 |
| 2022-06-14 | $12.77 | $12.90 | $12.33 | $12.89 | $12.89 | 5,645,100 |
| 2022-06-13 | $12.95 | $13.05 | $12.73 | $12.88 | $12.88 | 4,625,700 |
| 2022-06-10 | $12.74 | $13.03 | $12.72 | $12.91 | $12.91 | 4,033,070 |
| 2022-06-09 | $13.08 | $13.21 | $12.80 | $12.81 | $12.81 | 6,050,300 |
| 2022-06-08 | $13.57 | $13.57 | $12.81 | $13.08 | $13.08 | 9,232,470 |
| 2022-06-07 | $13.33 | $13.64 | $13.21 | $13.57 | $13.57 | 7,433,000 |
| 2022-06-06 | $13.13 | $13.55 | $13.10 | $13.33 | $13.33 | 5,537,250 |
| 2022-06-02 | $13.68 | $13.70 | $13.25 | $13.31 | $13.31 | 6,155,150 |
| 2022-06-01 | $13.32 | $13.85 | $13.30 | $13.60 | $13.60 | 7,274,910 |
| 2022-05-31 | $13.37 | $13.55 | $13.20 | $13.45 | $13.45 | 6,528,160 |
| 2022-05-30 | $13.50 | $13.62 | $13.30 | $13.37 | $13.37 | 7,253,140 |
| 2022-05-27 | $13.80 | $13.90 | $13.34 | $13.54 | $13.54 | 10,272,150 |
| 2022-05-26 | $14.00 | $14.18 | $13.00 | $13.79 | $13.79 | 12,036,490 |
| 2022-05-25 | $13.90 | $14.31 | $13.60 | $14.17 | $14.17 | 10,370,100 |
| 2022-05-24 | $15.74 | $15.90 | $14.34 | $14.34 | $14.34 | 21,614,260 |
| 2022-05-23 | $15.80 | $16.58 | $15.58 | $15.93 | $15.93 | 26,347,340 |
| 2022-05-20 | $15.96 | $16.58 | $15.13 | $16.27 | $16.27 | 31,520,070 |
| 2022-05-19 | $16.00 | $16.97 | $15.50 | $15.65 | $15.65 | 39,563,360 |
| 2022-05-18 | $14.53 | $16.10 | $14.49 | $16.10 | $16.10 | 35,810,060 |
| 2022-05-17 | $14.86 | $15.20 | $14.22 | $14.64 | $14.64 | 13,609,270 |
| 2022-05-16 | $15.51 | $15.51 | $14.48 | $14.91 | $14.91 | 24,482,070 |
| 2022-05-13 | $14.25 | $15.52 | $14.13 | $15.52 | $15.52 | 22,279,360 |
| 2022-05-12 | $13.22 | $14.69 | $13.19 | $14.11 | $14.11 | 16,214,750 |
| 2022-05-11 | $13.83 | $14.16 | $13.32 | $13.35 | $13.35 | 9,206,490 |
| 2022-05-10 | $13.64 | $13.95 | $13.44 | $13.76 | $13.76 | 9,572,110 |
| 2022-05-09 | $15.54 | $15.54 | $13.87 | $14.00 | $14.00 | 16,470,820 |
| 2022-05-06 | $12.65 | $14.16 | $12.58 | $14.16 | $14.16 | 5,658,350 |
| 2022-05-05 | $12.20 | $12.88 | $12.02 | $12.87 | $12.87 | 5,185,500 |
| 2022-05-04 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-05-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-04-29 | $11.86 | $12.58 | $11.70 | $12.28 | $12.28 | 5,307,200 |
| 2022-04-28 | $12.05 | $12.50 | $11.65 | $11.70 | $11.70 | 4,426,050 |
| 2022-04-27 | $11.42 | $12.09 | $11.16 | $11.95 | $11.95 | 5,099,750 |
| 2022-04-26 | $12.17 | $12.32 | $11.69 | $11.94 | $11.94 | 4,123,300 |
| 2022-04-25 | $12.14 | $12.62 | $11.92 | $12.19 | $12.19 | 5,555,200 |
| 2022-04-22 | $12.00 | $12.65 | $11.60 | $12.39 | $12.39 | 6,459,050 |
| 2022-04-21 | $12.96 | $13.00 | $12.01 | $12.15 | $12.15 | 6,425,850 |
| 2022-04-20 | $13.35 | $13.49 | $12.90 | $12.96 | $12.96 | 4,882,050 |
| 2022-04-19 | $13.53 | $13.61 | $13.00 | $13.24 | $13.24 | 6,235,350 |
| 2022-04-18 | $13.74 | $13.74 | $13.01 | $13.49 | $13.49 | 8,280,030 |
| 2022-04-15 | $14.75 | $14.88 | $13.85 | $13.95 | $13.95 | 15,930,480 |
| 2022-04-14 | $12.95 | $14.25 | $12.83 | $14.25 | $14.25 | 4,640,150 |
| 2022-04-13 | $13.49 | $13.53 | $12.91 | $12.95 | $12.95 | 4,858,850 |
| 2022-04-12 | $13.52 | $13.75 | $13.09 | $13.49 | $13.49 | 4,795,150 |
| 2022-04-11 | $13.30 | $13.80 | $13.21 | $13.47 | $13.47 | 4,812,000 |
| 2022-04-08 | $14.09 | $14.17 | $13.50 | $13.60 | $13.60 | 7,178,310 |
| 2022-04-07 | $14.86 | $14.96 | $14.08 | $14.10 | $14.10 | 8,304,750 |
| 2022-04-06 | $14.88 | $15.22 | $14.73 | $14.89 | $14.89 | 6,249,010 |
| 2022-04-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-04-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-04-01 | $15.05 | $15.25 | $14.69 | $14.88 | $14.88 | 8,195,840 |
| 2022-03-31 | $15.66 | $15.96 | $15.13 | $15.26 | $15.26 | 11,231,810 |
| 2022-03-30 | $16.28 | $16.28 | $15.47 | $15.75 | $15.75 | 11,681,370 |
| 2022-03-29 | $16.07 | $16.87 | $15.78 | $16.33 | $16.33 | 16,597,280 |
| 2022-03-28 | $16.40 | $16.64 | $15.77 | $16.34 | $16.34 | 15,340,400 |
| 2022-03-25 | $15.59 | $17.00 | $15.23 | $16.09 | $16.09 | 19,785,430 |
| 2022-03-24 | $14.85 | $15.98 | $14.48 | $15.78 | $15.78 | 19,352,620 |
| 2022-03-23 | $14.54 | $15.05 | $14.32 | $14.88 | $14.88 | 8,785,970 |
| 2022-03-22 | $15.42 | $15.42 | $14.65 | $14.69 | $14.69 | 13,222,920 |
| 2022-03-21 | $15.35 | $15.68 | $15.15 | $15.57 | $15.57 | 14,226,150 |
| 2022-03-18 | $15.52 | $15.78 | $15.05 | $15.33 | $15.33 | 15,869,320 |
| 2022-03-17 | $14.60 | $15.97 | $14.38 | $15.82 | $15.82 | 22,595,360 |
| 2022-03-16 | $15.30 | $15.59 | $14.07 | $14.78 | $14.78 | 21,740,390 |
| 2022-03-15 | $15.94 | $16.30 | $15.03 | $15.36 | $15.36 | 30,954,460 |
| 2022-03-14 | $16.23 | $16.23 | $15.65 | $16.23 | $16.23 | 30,064,110 |
| 2022-03-11 | $13.47 | $14.75 | $13.13 | $14.75 | $14.75 | 15,233,710 |
| 2022-03-10 | $12.86 | $13.54 | $12.72 | $13.41 | $13.41 | 8,565,540 |
| 2022-03-09 | $13.05 | $13.40 | $12.10 | $12.58 | $12.58 | 7,871,320 |
| 2022-03-08 | $13.85 | $13.90 | $12.85 | $13.01 | $13.01 | 9,199,400 |
| 2022-03-07 | $13.93 | $14.44 | $13.81 | $13.92 | $13.92 | 8,036,660 |
| 2022-03-04 | $13.80 | $15.11 | $13.70 | $14.32 | $14.32 | 12,797,350 |
| 2022-03-03 | $13.88 | $14.21 | $13.71 | $13.77 | $13.77 | 6,317,500 |
| 2022-03-02 | $13.67 | $13.97 | $13.55 | $13.92 | $13.92 | 4,853,950 |
| 2022-03-01 | $13.51 | $13.86 | $13.46 | $13.78 | $13.78 | 5,718,500 |
| 2022-02-28 | $13.62 | $13.62 | $13.15 | $13.53 | $13.53 | 4,982,900 |
| 2022-02-25 | $13.40 | $13.79 | $13.39 | $13.64 | $13.64 | 6,638,600 |
| 2022-02-24 | $14.22 | $14.35 | $13.03 | $13.43 | $13.43 | 11,013,100 |
| 2022-02-23 | $14.07 | $14.67 | $14.00 | $14.22 | $14.22 | 8,938,580 |
| 2022-02-22 | $14.30 | $14.30 | $13.81 | $13.84 | $13.84 | 8,404,550 |
| 2022-02-21 | $14.70 | $14.78 | $14.03 | $14.48 | $14.48 | 10,074,300 |
| 2022-02-18 | $14.10 | $14.60 | $14.00 | $14.45 | $14.45 | 7,378,550 |
| 2022-02-17 | $14.57 | $14.59 | $14.11 | $14.14 | $14.14 | 7,001,800 |
| 2022-02-16 | $14.05 | $14.86 | $13.91 | $14.57 | $14.57 | 9,282,190 |
| 2022-02-15 | $13.79 | $14.18 | $13.79 | $14.04 | $14.04 | 7,743,350 |
| 2022-02-14 | $13.56 | $14.16 | $13.56 | $13.78 | $13.78 | 8,868,400 |
| 2022-02-11 | $14.60 | $14.66 | $13.86 | $13.94 | $13.94 | 14,567,140 |
| 2022-02-10 | $14.78 | $15.44 | $14.69 | $14.93 | $14.93 | 12,299,320 |
| 2022-02-09 | $14.92 | $15.10 | $14.15 | $14.87 | $14.87 | 14,027,320 |
| 2022-02-08 | $14.22 | $14.95 | $14.02 | $14.78 | $14.78 | 11,990,090 |
| 2022-02-07 | $15.22 | $15.22 | $14.23 | $14.24 | $14.24 | 13,172,500 |
| 2022-02-04 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-02-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-02-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-02-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-01-28 | $14.83 | $16.50 | $14.56 | $15.81 | $15.81 | 19,648,650 |
| 2022-01-27 | $15.04 | $16.16 | $14.03 | $15.09 | $15.09 | 21,952,350 |
| 2022-01-26 | $17.26 | $17.39 | $15.53 | $15.53 | $15.53 | 13,228,370 |
| 2022-01-25 | $17.26 | $18.48 | $17.26 | $17.26 | $17.26 | 19,330,760 |
| 2022-01-24 | $19.18 | $19.69 | $19.18 | $19.18 | $19.18 | 4,073,200 |
| 2022-01-21 | $22.70 | $22.72 | $20.60 | $21.31 | $21.31 | 29,333,600 |
| 2022-01-20 | $20.43 | $22.86 | $20.43 | $20.65 | $20.65 | 34,111,870 |
| 2022-01-19 | $19.79 | $23.00 | $19.26 | $21.96 | $21.96 | 45,520,750 |
| 2022-01-18 | $20.91 | $20.91 | $20.02 | $20.91 | $20.91 | 22,533,320 |
| 2022-01-17 | $16.94 | $19.01 | $16.50 | $19.01 | $19.01 | 27,981,070 |
| 2022-01-14 | $16.13 | $17.99 | $16.12 | $17.28 | $17.28 | 26,647,350 |
| 2022-01-13 | $17.68 | $17.69 | $16.46 | $16.58 | $16.58 | 28,077,490 |
| 2022-01-12 | $17.00 | $19.43 | $17.00 | $17.70 | $17.70 | 38,832,780 |
| 2022-01-11 | $18.10 | $19.43 | $16.88 | $18.70 | $18.70 | 48,324,290 |
| 2022-01-10 | $17.66 | $17.66 | $16.59 | $17.66 | $17.66 | 32,404,740 |
| 2022-01-07 | $14.74 | $16.05 | $14.37 | $16.05 | $16.05 | 25,167,680 |
| 2022-01-06 | $14.00 | $15.32 | $13.73 | $14.59 | $14.59 | 6,599,100 |
| 2022-01-05 | $14.42 | $14.49 | $13.75 | $13.93 | $13.93 | 4,350,530 |
| 2022-01-04 | $14.45 | $14.83 | $14.13 | $14.48 | $14.48 | 4,817,250 |
| 2022-01-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2021-12-31 | $15.05 | $15.27 | $14.36 | $14.39 | $14.39 | 7,040,380 |
| 2021-12-30 | $13.76 | $15.33 | $13.76 | $14.96 | $14.96 | 11,054,510 |
| 2021-12-29 | $14.02 | $14.18 | $13.85 | $13.94 | $13.94 | 1,871,800 |
| 2021-12-28 | $13.77 | $14.08 | $13.60 | $14.06 | $14.06 | 4,697,540 |
| 2021-12-27 | $13.40 | $13.85 | $13.27 | $13.76 | $13.76 | 3,882,160 |
| 2021-12-24 | $13.58 | $13.65 | $13.10 | $13.35 | $13.35 | 3,267,640 |
| 2021-12-23 | $13.97 | $14.28 | $13.15 | $13.58 | $13.58 | 4,130,180 |
| 2021-12-22 | $14.10 | $14.29 | $13.77 | $13.79 | $13.79 | 1,957,800 |
| 2021-12-21 | $14.50 | $14.50 | $14.02 | $14.09 | $14.09 | 1,306,940 |
| 2021-12-20 | $14.32 | $14.45 | $14.00 | $14.34 | $14.34 | 2,862,400 |
| 2021-12-17 | $14.41 | $14.50 | $13.99 | $14.09 | $14.09 | 2,117,650 |
| 2021-12-16 | $14.20 | $14.72 | $13.71 | $14.37 | $14.37 | 5,901,950 |
| 2021-12-15 | $14.88 | $15.75 | $14.61 | $14.70 | $14.70 | 8,940,980 |
| 2021-12-14 | $14.31 | $14.71 | $14.03 | $14.71 | $14.71 | 4,549,310 |
| 2021-12-13 | $14.22 | $14.47 | $14.07 | $14.28 | $14.28 | 1,616,300 |
| 2021-12-07 | $14.57 | $14.81 | $14.30 | $14.58 | $14.58 | 1,553,460 |
| 2021-12-06 | $15.01 | $15.08 | $14.50 | $14.52 | $14.52 | 2,546,800 |
| 2021-12-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 5,143,010 |
| 2021-12-02 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 1,840,000 |
| 2021-12-01 | $14.75 | $14.78 | $14.20 | $14.35 | $14.35 | 2,801,160 |
| 2021-11-30 | $14.84 | $15.00 | $14.59 | $14.66 | $14.66 | 2,501,500 |
| 2021-11-29 | $14.90 | $15.29 | $14.70 | $14.88 | $14.88 | 2,748,200 |
| 2021-11-26 | $14.65 | $14.80 | $14.40 | $14.80 | $14.80 | 1,546,000 |
| 2021-11-25 | $14.46 | $15.00 | $14.45 | $14.67 | $14.67 | 1,553,640 |
| 2021-11-24 | $14.25 | $14.70 | $14.18 | $14.61 | $14.61 | 1,832,650 |
| 2021-11-23 | $14.21 | $14.94 | $14.16 | $14.40 | $14.40 | 2,662,480 |
| 2021-11-22 | $14.27 | $14.50 | $13.96 | $14.29 | $14.29 | 2,147,990 |
| 2021-11-19 | $14.26 | $14.64 | $14.20 | $14.24 | $14.24 | 1,867,000 |
| 2021-11-18 | $14.22 | $14.39 | $14.08 | $14.25 | $14.25 | 2,028,610 |
| 2021-11-17 | $14.70 | $14.80 | $14.13 | $14.22 | $14.22 | 3,303,400 |
| 2021-11-16 | $14.61 | $15.08 | $14.46 | $14.80 | $14.80 | 4,727,950 |
| 2021-11-15 | $14.62 | $15.25 | $14.44 | $14.72 | $14.72 | 4,128,350 |
| 2021-11-12 | $13.89 | $14.46 | $13.70 | $14.43 | $14.43 | 4,001,460 |
| 2021-11-11 | $13.98 | $14.04 | $13.58 | $13.80 | $13.80 | 2,644,950 |
| 2021-11-10 | $13.48 | $14.04 | $13.43 | $13.82 | $13.82 | 2,475,400 |
| 2021-11-09 | $13.10 | $13.54 | $12.91 | $13.53 | $13.53 | 2,284,200 |
| 2021-11-08 | $13.25 | $13.47 | $12.90 | $13.10 | $13.10 | 1,833,300 |
| 2021-11-05 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 2,082,700 |
| 2021-11-04 | $13.70 | $13.82 | $13.18 | $13.31 | $13.31 | 3,576,800 |
| 2021-11-03 | $13.60 | $13.97 | $13.45 | $13.84 | $13.84 | 1,738,080 |
| 2021-11-02 | $13.74 | $13.75 | $13.30 | $13.63 | $13.63 | 1,726,100 |
| 2021-11-01 | $13.36 | $13.97 | $13.13 | $13.58 | $13.58 | 2,568,950 |
| 2021-10-29 | $13.20 | $13.44 | $12.66 | $13.38 | $13.38 | 3,194,700 |
| 2021-10-28 | $13.32 | $13.38 | $12.82 | $13.33 | $13.33 | 2,258,650 |
| 2021-10-27 | $13.17 | $13.47 | $13.17 | $13.34 | $13.34 | 2,490,810 |
| 2021-10-26 | $13.14 | $13.36 | $13.10 | $13.23 | $13.23 | 2,119,150 |
| 2021-10-25 | $12.93 | $13.30 | $12.81 | $13.17 | $13.17 | 2,004,810 |
| 2021-10-22 | $12.70 | $13.28 | $12.62 | $12.93 | $12.93 | 2,669,190 |
| 2021-10-21 | $12.70 | $12.89 | $12.45 | $12.70 | $12.70 | 2,603,690 |
| 2021-10-20 | $12.20 | $13.06 | $12.13 | $12.79 | $12.79 | 4,978,310 |
| 2021-10-19 | $12.77 | $12.83 | $11.79 | $12.08 | $12.08 | 5,077,800 |
| 2021-10-18 | $12.91 | $12.98 | $12.70 | $12.84 | $12.84 | 1,531,810 |
| 2021-10-15 | $12.88 | $13.00 | $12.66 | $12.86 | $12.86 | 1,883,830 |
| 2021-10-14 | $12.74 | $12.94 | $12.47 | $12.89 | $12.89 | 2,158,710 |
| 2021-10-13 | $12.80 | $12.86 | $12.49 | $12.74 | $12.74 | 2,364,610 |
| 2021-10-12 | $12.70 | $12.98 | $12.52 | $12.78 | $12.78 | 4,029,420 |
| 2021-10-11 | $11.97 | $12.94 | $11.78 | $12.67 | $12.67 | 6,823,240 |
| 2021-10-08 | $11.45 | $11.98 | $11.36 | $11.97 | $11.97 | 4,574,900 |
| 2021-10-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-10-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2021-09-30 | $10.90 | $11.40 | $10.87 | $11.35 | $11.35 | 3,322,040 |
| 2021-09-29 | $10.79 | $10.93 | $10.67 | $10.90 | $10.90 | 1,605,500 |
| 2021-09-28 | $10.80 | $10.89 | $10.65 | $10.85 | $10.85 | 1,658,050 |
| 2021-09-27 | $10.97 | $10.97 | $10.73 | $10.80 | $10.80 | 2,019,000 |
| 2021-09-24 | $10.90 | $11.00 | $10.76 | $11.00 | $11.00 | 2,204,070 |
| 2021-09-23 | $10.90 | $11.10 | $10.86 | $10.94 | $10.94 | 2,197,000 |
| 2021-09-22 | $10.88 | $10.90 | $10.77 | $10.89 | $10.89 | 1,714,080 |
| 2021-09-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2021-09-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2021-09-17 | $11.05 | $11.05 | $10.72 | $10.92 | $10.92 | 1,813,200 |
| 2021-09-16 | $11.07 | $11.15 | $10.93 | $10.96 | $10.96 | 1,584,980 |
| 2021-09-15 | $11.20 | $11.20 | $11.01 | $11.06 | $11.06 | 1,403,190 |
| 2021-09-14 | $11.27 | $11.44 | $11.16 | $11.21 | $11.21 | 1,584,900 |
| 2021-09-13 | $11.19 | $11.39 | $11.13 | $11.30 | $11.30 | 1,540,000 |
| 2021-09-10 | $11.36 | $11.44 | $11.17 | $11.20 | $11.20 | 1,668,440 |
| 2021-09-09 | $11.46 | $11.46 | $11.30 | $11.36 | $11.36 | 1,650,940 |
| 2021-09-08 | $11.40 | $11.50 | $11.35 | $11.45 | $11.45 | 1,387,240 |
| 2021-09-07 | $11.34 | $11.44 | $11.26 | $11.40 | $11.40 | 1,713,290 |
| 2021-09-06 | $11.40 | $11.46 | $11.22 | $11.33 | $11.33 | 1,967,470 |
| 2021-09-03 | $11.04 | $11.44 | $11.04 | $11.32 | $11.32 | 2,417,960 |
| 2021-09-02 | $10.99 | $11.22 | $10.90 | $11.06 | $11.06 | 2,043,750 |
| 2021-09-01 | $11.13 | $11.13 | $10.86 | $10.97 | $10.97 | 2,128,090 |
| 2021-08-31 | $11.40 | $11.40 | $11.07 | $11.09 | $11.09 | 1,600,220 |
| 2021-08-30 | $11.48 | $11.52 | $11.15 | $11.39 | $11.39 | 1,635,420 |
| 2021-08-27 | $11.50 | $11.52 | $11.21 | $11.43 | $11.43 | 1,967,420 |
| 2021-08-26 | $11.83 | $11.85 | $11.48 | $11.48 | $11.48 | 2,384,350 |
| 2021-08-25 | $11.70 | $12.05 | $11.61 | $11.80 | $11.80 | 1,647,040 |
| 2021-08-24 | $12.01 | $12.09 | $11.93 | $12.02 | $12.02 | 962,600 |
| 2021-08-23 | $11.93 | $12.08 | $11.89 | $12.00 | $12.00 | 956,280 |
| 2021-08-20 | $12.13 | $12.20 | $11.78 | $11.89 | $11.89 | 1,308,700 |
| 2021-08-19 | $12.11 | $12.25 | $12.03 | $12.13 | $12.13 | 1,256,280 |
| 2021-08-18 | $11.90 | $12.13 | $11.89 | $12.07 | $12.07 | 915,950 |
| 2021-08-17 | $12.26 | $12.26 | $11.92 | $11.97 | $11.97 | 1,408,300 |
| 2021-08-16 | $12.18 | $12.30 | $12.10 | $12.26 | $12.26 | 1,244,910 |
| 2021-08-13 | $12.33 | $12.35 | $12.04 | $12.18 | $12.18 | 1,774,950 |
| 2021-08-12 | $12.49 | $12.60 | $12.29 | $12.32 | $12.32 | 1,256,800 |
| 2021-08-11 | $12.54 | $12.61 | $12.42 | $12.46 | $12.46 | 946,890 |
| 2021-08-10 | $12.48 | $12.70 | $12.41 | $12.55 | $12.55 | 1,315,780 |
| 2021-08-09 | $12.44 | $12.58 | $12.34 | $12.48 | $12.48 | 1,044,450 |
| 2021-08-06 | $12.62 | $12.62 | $12.24 | $12.38 | $12.38 | 1,226,920 |
| 2021-08-05 | $12.90 | $13.04 | $12.50 | $12.63 | $12.63 | 1,345,720 |
| 2021-08-04 | $13.07 | $13.22 | $12.68 | $12.93 | $12.93 | 1,551,970 |
| 2021-08-03 | $12.49 | $13.35 | $12.46 | $13.09 | $13.09 | 2,973,620 |
| 2021-08-02 | $12.23 | $12.91 | $12.10 | $12.63 | $12.63 | 2,747,060 |
| 2021-07-30 | $12.10 | $12.42 | $11.95 | $12.23 | $12.23 | 1,454,850 |
| 2021-07-29 | $12.18 | $12.32 | $11.98 | $12.16 | $12.16 | 1,949,100 |
| 2021-07-28 | $12.30 | $12.34 | $11.70 | $12.21 | $12.21 | 1,624,830 |
| 2021-07-27 | $12.44 | $12.52 | $12.28 | $12.34 | $12.34 | 874,830 |
| 2021-07-26 | $12.71 | $12.71 | $12.25 | $12.40 | $12.40 | 1,146,000 |
| 2021-07-23 | $12.95 | $13.10 | $12.68 | $12.72 | $12.72 | 1,232,600 |
| 2021-07-22 | $13.13 | $13.17 | $12.91 | $12.95 | $12.95 | 865,550 |
| 2021-07-21 | $12.91 | $13.12 | $12.86 | $13.12 | $13.12 | 1,015,750 |
| 2021-07-20 | $12.95 | $13.00 | $12.79 | $12.86 | $12.86 | 659,250 |
| 2021-07-19 | $13.04 | $13.10 | $12.83 | $12.87 | $12.87 | 782,100 |
| 2021-07-16 | $13.10 | $13.11 | $12.97 | $13.00 | $13.00 | 695,200 |
| 2021-07-15 | $13.36 | $13.41 | $12.94 | $13.12 | $13.12 | 1,347,850 |
| 2021-07-14 | $13.39 | $13.54 | $13.28 | $13.31 | $13.31 | 1,037,700 |
| 2021-07-13 | $13.57 | $13.65 | $13.27 | $13.39 | $13.39 | 1,603,250 |
| 2021-07-12 | $13.69 | $13.79 | $13.54 | $13.57 | $13.57 | 1,250,700 |
| 2021-07-08 | $13.75 | $13.75 | $13.37 | $13.49 | $13.49 | 1,168,900 |
| 2021-07-07 | $13.80 | $13.94 | $13.66 | $13.75 | $13.75 | 1,039,650 |
| 2021-07-06 | $13.98 | $14.03 | $13.68 | $13.95 | $13.95 | 1,026,400 |
| 2021-07-05 | $13.86 | $14.17 | $13.86 | $13.96 | $13.96 | 1,021,950 |
| 2021-07-02 | $14.15 | $14.50 | $13.89 | $13.90 | $13.90 | 2,181,450 |
| 2021-07-01 | $14.51 | $14.55 | $14.09 | $14.12 | $14.12 | 1,731,700 |
| 2021-06-30 | $13.65 | $14.58 | $13.62 | $14.52 | $14.52 | 3,667,870 |
| 2021-06-29 | $13.67 | $13.79 | $13.43 | $13.63 | $13.63 | 2,144,820 |
| 2021-06-28 | $13.85 | $13.85 | $13.37 | $13.67 | $13.67 | 2,219,200 |
| 2021-06-25 | $14.06 | $14.10 | $13.85 | $13.85 | $13.85 | 1,119,400 |
| 2021-06-24 | $14.21 | $14.23 | $14.02 | $14.05 | $14.05 | 1,308,220 |
| 2021-06-23 | $14.21 | $14.27 | $14.13 | $14.19 | $14.19 | 925,350 |
| 2021-06-22 | $14.33 | $14.33 | $14.16 | $14.21 | $14.21 | 1,336,950 |
| 2021-06-21 | $14.30 | $14.48 | $14.13 | $14.27 | $14.27 | 1,619,700 |
| 2021-06-18 | $14.04 | $14.89 | $13.90 | $14.27 | $14.27 | 2,805,480 |
| 2021-06-17 | $13.88 | $14.64 | $13.80 | $14.12 | $14.12 | 1,806,400 |
| 2021-06-16 | $14.01 | $14.04 | $13.70 | $13.87 | $13.87 | 926,850 |
| 2021-06-15 | $14.35 | $14.41 | $13.96 | $14.00 | $14.00 | 1,344,900 |
| 2021-06-14 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2021-06-11 | $14.20 | $14.63 | $14.20 | $14.42 | $14.42 | 2,263,440 |
| 2021-06-10 | $13.98 | $14.40 | $13.92 | $14.33 | $14.33 | 2,403,790 |
| 2021-06-09 | $14.16 | $14.18 | $13.84 | $13.90 | $13.90 | 1,889,400 |
| 2021-06-08 | $14.30 | $14.30 | $14.02 | $14.12 | $14.12 | 2,548,400 |
| 2021-06-07 | $15.05 | $15.15 | $14.09 | $14.23 | $14.23 | 6,564,830 |
| 2021-06-04 | $13.31 | $14.76 | $13.31 | $14.76 | $14.76 | 5,338,350 |
| 2021-06-03 | $13.07 | $13.65 | $13.06 | $13.42 | $13.42 | 3,083,920 |
| 2021-06-02 | $13.13 | $13.19 | $13.02 | $13.08 | $13.08 | 1,024,220 |
| 2021-06-01 | $13.14 | $13.27 | $12.99 | $13.18 | $13.18 | 1,894,790 |
| 2021-05-31 | $12.76 | $13.09 | $12.61 | $13.07 | $13.07 | 3,139,250 |
| 2021-05-28 | $12.91 | $13.00 | $12.60 | $12.73 | $12.73 | 2,769,300 |
| 2021-05-27 | $13.02 | $13.04 | $12.92 | $12.98 | $12.98 | 1,736,650 |
| 2021-05-26 | $12.88 | $13.02 | $12.86 | $12.97 | $12.97 | 1,476,360 |
| 2021-05-25 | $13.29 | $13.29 | $12.80 | $12.87 | $12.87 | 3,423,650 |
| 2021-05-24 | $13.61 | $13.63 | $13.40 | $13.40 | $13.40 | 1,139,710 |
| 2021-05-21 | $13.61 | $13.71 | $13.56 | $13.61 | $13.61 | 750,870 |
| 2021-05-20 | $13.71 | $13.76 | $13.55 | $13.67 | $13.67 | 1,081,350 |
| 2021-05-19 | $13.72 | $13.84 | $13.66 | $13.70 | $13.70 | 856,000 |
| 2021-05-18 | $13.66 | $13.87 | $13.66 | $13.71 | $13.71 | 1,010,350 |
| 2021-05-17 | $13.83 | $13.98 | $13.60 | $13.71 | $13.71 | 1,349,200 |
| 2021-05-14 | $13.60 | $13.99 | $13.59 | $13.84 | $13.84 | 1,468,260 |
| 2021-05-13 | $13.73 | $13.86 | $13.60 | $13.60 | $13.60 | 1,390,790 |
| 2021-05-12 | $13.84 | $13.89 | $13.75 | $13.81 | $13.81 | 749,000 |
| 2021-05-11 | $13.82 | $13.93 | $13.63 | $13.84 | $13.84 | 803,250 |
| 2021-05-10 | $13.79 | $13.99 | $13.70 | $13.79 | $13.79 | 793,810 |
| 2021-05-07 | $13.91 | $14.03 | $13.58 | $13.80 | $13.80 | 1,015,340 |
| 2021-05-06 | $13.96 | $14.09 | $13.30 | $13.91 | $13.91 | 1,108,950 |
| 2021-05-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2021-05-04 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2021-04-30 | $13.77 | $14.15 | $13.77 | $13.97 | $13.97 | 1,219,200 |
| 2021-04-29 | $14.59 | $14.63 | $13.92 | $13.92 | $13.92 | 2,618,700 |
| 2021-04-28 | $14.97 | $15.09 | $14.76 | $14.81 | $14.81 | 1,445,550 |
| 2021-04-27 | $14.35 | $15.45 | $14.10 | $14.89 | $14.89 | 4,059,650 |
| 2021-04-26 | $14.17 | $14.49 | $14.16 | $14.35 | $14.35 | 931,700 |
| 2021-04-23 | $14.47 | $14.48 | $14.01 | $14.14 | $14.14 | 802,650 |
| 2021-04-22 | $14.20 | $14.48 | $14.20 | $14.40 | $14.40 | 974,100 |
| 2021-04-21 | $14.37 | $14.40 | $14.17 | $14.21 | $14.21 | 669,400 |
| 2021-04-20 | $14.49 | $14.62 | $14.35 | $14.37 | $14.37 | 723,300 |
| 2021-04-19 | $14.40 | $14.50 | $14.27 | $14.36 | $14.36 | 668,000 |
| 2021-04-16 | $14.20 | $14.46 | $14.20 | $14.40 | $14.40 | 689,300 |
| 2021-04-15 | $14.27 | $14.44 | $14.17 | $14.18 | $14.18 | 649,100 |
| 2021-04-14 | $14.06 | $14.43 | $14.00 | $14.27 | $14.27 | 1,359,450 |
| 2021-04-13 | $13.84 | $14.22 | $13.70 | $14.16 | $14.16 | 1,180,000 |
| 2021-04-12 | $13.90 | $14.07 | $13.85 | $13.88 | $13.88 | 584,750 |
| 2021-04-09 | $14.00 | $14.04 | $13.91 | $13.93 | $13.93 | 434,500 |
| 2021-04-08 | $14.07 | $14.11 | $13.96 | $14.08 | $14.08 | 814,500 |
| 2021-04-07 | $14.18 | $14.18 | $14.04 | $14.06 | $14.06 | 472,100 |
| 2021-04-06 | $14.15 | $14.25 | $14.01 | $14.12 | $14.12 | 506,800 |
| 2021-04-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2021-04-02 | $14.32 | $14.40 | $14.01 | $14.11 | $14.11 | 645,100 |
| 2021-04-01 | $14.25 | $14.38 | $14.15 | $14.23 | $14.23 | 661,400 |
| 2021-03-31 | $13.98 | $14.71 | $13.71 | $14.33 | $14.33 | 1,680,800 |
| 2021-03-30 | $14.09 | $14.09 | $13.65 | $13.90 | $13.90 | 938,900 |
| 2021-03-29 | $14.15 | $14.15 | $13.97 | $14.02 | $14.02 | 590,600 |
| 2021-03-26 | $14.07 | $14.18 | $14.05 | $14.10 | $14.10 | 342,850 |
| 2021-03-25 | $13.97 | $14.19 | $13.97 | $14.07 | $14.07 | 508,400 |
| 2021-03-24 | $14.29 | $14.29 | $14.05 | $14.07 | $14.07 | 755,050 |
| 2021-03-23 | $14.17 | $14.47 | $14.11 | $14.29 | $14.29 | 858,700 |
| 2021-03-22 | $14.26 | $14.48 | $14.18 | $14.29 | $14.29 | 759,850 |
| 2021-03-19 | $14.13 | $14.45 | $14.07 | $14.33 | $14.33 | 1,130,350 |
| 2021-03-18 | $14.40 | $14.54 | $14.05 | $14.12 | $14.12 | 832,190 |
| 2021-03-17 | $14.41 | $14.52 | $14.26 | $14.46 | $14.46 | 455,950 |
| 2021-03-16 | $14.16 | $14.46 | $13.96 | $14.40 | $14.40 | 528,690 |
| 2021-03-15 | $14.20 | $14.38 | $13.93 | $14.03 | $14.03 | 701,890 |
| 2021-03-12 | $14.35 | $14.36 | $14.15 | $14.23 | $14.23 | 512,400 |
| 2021-03-11 | $14.49 | $14.56 | $14.15 | $14.36 | $14.36 | 458,200 |
| 2021-03-10 | $14.29 | $14.36 | $14.10 | $14.27 | $14.27 | 444,450 |
| 2021-03-09 | $14.60 | $14.67 | $14.15 | $14.24 | $14.24 | 717,650 |
| 2021-03-08 | $14.95 | $15.09 | $14.60 | $14.60 | $14.60 | 1,323,850 |
| 2021-03-05 | $14.85 | $14.95 | $14.76 | $14.93 | $14.93 | 525,950 |
| 2021-03-04 | $14.95 | $15.06 | $14.76 | $14.85 | $14.85 | 735,050 |
| 2021-03-03 | $14.93 | $15.18 | $14.90 | $14.96 | $14.96 | 691,750 |
| 2021-03-02 | $15.03 | $15.12 | $14.93 | $15.01 | $15.01 | 778,850 |
| 2021-03-01 | $15.18 | $15.27 | $14.90 | $15.10 | $15.10 | 958,500 |
| 2021-02-26 | $14.85 | $15.40 | $14.72 | $15.20 | $15.20 | 2,027,240 |
| 2021-02-25 | $14.23 | $15.00 | $14.10 | $14.95 | $14.95 | 1,777,850 |
| 2021-02-24 | $14.26 | $14.38 | $14.09 | $14.22 | $14.22 | 824,050 |
| 2021-02-23 | $14.56 | $14.68 | $14.28 | $14.32 | $14.32 | 1,028,500 |
| 2021-02-22 | $14.70 | $14.95 | $14.70 | $14.70 | $14.70 | 1,484,640 |
| 2021-02-19 | $14.58 | $14.91 | $14.42 | $14.70 | $14.70 | 1,109,250 |
| 2021-02-18 | $14.70 | $14.75 | $14.46 | $14.58 | $14.58 | 957,800 |
| 2021-02-17 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2021-02-16 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2021-02-15 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2021-02-12 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2021-02-11 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2021-02-10 | $14.20 | $14.53 | $14.05 | $14.44 | $14.44 | 1,040,550 |
| 2021-02-09 | $13.92 | $14.30 | $13.92 | $14.12 | $14.12 | 831,600 |
| 2021-02-08 | $14.30 | $14.30 | $13.80 | $14.00 | $14.00 | 828,400 |
| 2021-02-05 | $14.25 | $14.51 | $14.08 | $14.15 | $14.15 | 1,691,630 |
| 2021-02-04 | $14.44 | $14.45 | $13.72 | $13.82 | $13.82 | 1,147,900 |
| 2021-02-03 | $14.97 | $15.00 | $14.43 | $14.45 | $14.45 | 1,377,250 |
| 2021-02-02 | $15.20 | $15.39 | $14.94 | $14.97 | $14.97 | 811,300 |
| 2021-02-01 | $14.93 | $15.44 | $14.71 | $15.22 | $15.22 | 936,400 |
| 2021-01-29 | $15.06 | $15.30 | $14.89 | $14.92 | $14.92 | 816,300 |
| 2021-01-28 | $15.32 | $15.50 | $15.08 | $15.12 | $15.12 | 897,500 |
| 2021-01-27 | $14.83 | $15.63 | $14.70 | $15.44 | $15.44 | 1,923,300 |
| 2021-01-26 | $14.78 | $15.08 | $14.71 | $14.83 | $14.83 | 744,920 |
| 2021-01-25 | $15.34 | $15.40 | $14.70 | $14.80 | $14.80 | 1,402,120 |
| 2021-01-22 | $14.89 | $15.37 | $14.89 | $15.31 | $15.31 | 1,932,420 |
| 2021-01-21 | $14.84 | $15.10 | $14.84 | $14.89 | $14.89 | 1,029,900 |
| 2021-01-20 | $14.94 | $15.01 | $14.69 | $14.84 | $14.84 | 897,000 |
| 2021-01-19 | $15.10 | $15.24 | $14.85 | $14.91 | $14.91 | 1,304,550 |
| 2021-01-18 | $14.69 | $15.19 | $14.66 | $15.12 | $15.12 | 1,381,150 |
| 2021-01-15 | $14.59 | $14.88 | $14.42 | $14.78 | $14.78 | 992,800 |
| 2021-01-14 | $14.88 | $14.99 | $14.40 | $14.50 | $14.50 | 1,480,200 |
| 2021-01-13 | $15.27 | $15.27 | $14.74 | $14.85 | $14.85 | 1,470,400 |
| 2021-01-12 | $15.27 | $15.54 | $15.07 | $15.23 | $15.23 | 1,117,850 |
| 2021-01-11 | $15.59 | $15.63 | $14.95 | $15.27 | $15.27 | 2,351,250 |
| 2021-01-08 | $15.90 | $15.90 | $15.31 | $15.75 | $15.75 | 1,344,450 |
| 2021-01-07 | $16.44 | $16.70 | $15.81 | $15.90 | $15.90 | 2,373,900 |
| 2021-01-06 | $16.69 | $16.77 | $16.10 | $16.43 | $16.43 | 2,209,350 |
| 2021-01-05 | $16.90 | $16.93 | $16.56 | $16.58 | $16.58 | 1,648,680 |
| 2021-01-04 | $16.38 | $16.98 | $16.33 | $16.83 | $16.83 | 2,105,450 |
| 2021-01-01 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2020-12-31 | $15.70 | $16.58 | $15.56 | $16.47 | $16.47 | 2,743,100 |
| 2020-12-30 | $15.31 | $15.53 | $15.06 | $15.46 | $15.46 | 1,405,160 |
| 2020-12-29 | $15.25 | $15.48 | $15.00 | $15.26 | $15.26 | 1,812,800 |
| 2020-12-28 | $15.95 | $16.60 | $15.20 | $15.23 | $15.23 | 2,868,920 |
| 2020-12-25 | $16.20 | $16.20 | $15.75 | $15.83 | $15.83 | 2,309,840 |
| 2020-12-24 | $16.58 | $16.80 | $15.88 | $16.21 | $16.21 | 2,585,700 |
| 2020-12-23 | $16.85 | $16.99 | $16.42 | $16.61 | $16.61 | 1,656,200 |
| 2020-12-22 | $16.68 | $17.08 | $16.40 | $16.90 | $16.90 | 1,944,380 |
| 2020-12-21 | $17.61 | $17.61 | $16.58 | $16.90 | $16.90 | 3,818,100 |
| 2020-12-18 | $17.78 | $17.78 | $17.41 | $17.62 | $17.62 | 1,838,000 |
| 2020-12-17 | $17.68 | $18.04 | $17.35 | $17.77 | $17.77 | 2,227,670 |
| 2020-12-16 | $17.40 | $17.88 | $17.24 | $17.71 | $17.71 | 2,271,260 |
| 2020-12-15 | $17.41 | $17.76 | $17.01 | $17.54 | $17.54 | 1,891,370 |
| 2020-12-14 | $17.36 | $17.83 | $17.23 | $17.57 | $17.57 | 4,043,910 |
| 2020-12-11 | $17.06 | $17.48 | $16.80 | $17.24 | $17.24 | 2,698,460 |
| 2020-12-10 | $17.10 | $17.23 | $16.77 | $17.14 | $17.14 | 1,600,950 |
| 2020-12-09 | $17.39 | $17.46 | $16.98 | $17.11 | $17.11 | 2,392,400 |
| 2020-12-08 | $17.58 | $17.60 | $16.66 | $17.42 | $17.42 | 4,590,460 |
| 2020-12-07 | $17.60 | $18.05 | $17.46 | $17.68 | $17.68 | 3,300,100 |
| 2020-12-04 | $17.42 | $17.85 | $17.29 | $17.49 | $17.49 | 2,670,860 |
| 2020-12-03 | $17.37 | $17.60 | $17.25 | $17.48 | $17.48 | 2,133,410 |
| 2020-12-02 | $17.40 | $17.70 | $17.25 | $17.50 | $17.50 | 2,326,600 |
| 2020-12-01 | $16.77 | $17.55 | $16.42 | $17.54 | $17.54 | 5,500,300 |
| 2020-11-30 | $17.10 | $17.54 | $16.40 | $16.77 | $16.77 | 4,904,070 |
| 2020-11-27 | $16.46 | $17.47 | $16.36 | $17.24 | $17.24 | 3,951,070 |
| 2020-11-26 | $16.79 | $16.98 | $16.32 | $16.59 | $16.59 | 3,694,050 |
| 2020-11-25 | $16.29 | $16.77 | $16.19 | $16.75 | $16.75 | 3,956,170 |
| 2020-11-24 | $16.00 | $16.50 | $15.95 | $16.21 | $16.21 | 2,923,600 |
| 2020-11-23 | $15.82 | $16.03 | $15.76 | $15.99 | $15.99 | 1,909,800 |
| 2020-11-20 | $15.82 | $15.96 | $15.67 | $15.83 | $15.83 | 1,427,700 |
| 2020-11-19 | $15.79 | $16.02 | $15.60 | $15.88 | $15.88 | 2,538,200 |
| 2020-11-18 | $15.82 | $16.09 | $15.50 | $15.99 | $15.99 | 2,827,650 |
| 2020-11-17 | $15.93 | $15.94 | $15.60 | $15.76 | $15.76 | 1,427,300 |
| 2020-11-16 | $16.08 | $16.14 | $15.77 | $15.93 | $15.93 | 1,192,750 |
| 2020-11-13 | $15.83 | $16.20 | $15.50 | $16.20 | $16.20 | 1,598,150 |
| 2020-11-12 | $15.67 | $15.86 | $15.61 | $15.85 | $15.85 | 1,303,150 |
| 2020-11-11 | $15.87 | $16.10 | $15.59 | $15.70 | $15.70 | 1,630,850 |
| 2020-11-10 | $15.85 | $15.90 | $15.62 | $15.87 | $15.87 | 1,661,910 |
| 2020-11-09 | $15.78 | $15.95 | $15.67 | $15.88 | $15.88 | 2,308,430 |
| 2020-11-06 | $15.69 | $16.26 | $15.51 | $15.70 | $15.70 | 1,449,400 |
| 2020-11-05 | $15.04 | $15.78 | $15.01 | $15.68 | $15.68 | 2,586,450 |
| 2020-11-04 | $14.70 | $15.32 | $14.44 | $15.32 | $15.32 | 1,657,250 |
| 2020-11-03 | $14.87 | $14.88 | $14.61 | $14.69 | $14.69 | 1,400,050 |
| 2020-11-02 | $15.27 | $15.48 | $14.70 | $14.70 | $14.70 | 1,429,000 |
| 2020-10-30 | $15.60 | $15.60 | $15.10 | $15.27 | $15.27 | 1,314,500 |
| 2020-10-29 | $15.38 | $15.53 | $15.19 | $15.50 | $15.50 | 1,371,000 |
| 2020-10-28 | $15.68 | $15.73 | $15.20 | $15.44 | $15.44 | 1,497,750 |
| 2020-10-27 | $15.70 | $15.80 | $15.50 | $15.71 | $15.71 | 1,614,850 |
| 2020-10-26 | $15.85 | $15.88 | $15.60 | $15.75 | $15.75 | 885,450 |
| 2020-10-23 | $15.84 | $16.06 | $15.57 | $15.84 | $15.84 | 1,780,300 |
| 2020-10-22 | $15.76 | $15.91 | $15.60 | $15.87 | $15.87 | 1,458,210 |
| 2020-10-21 | $15.76 | $15.88 | $15.56 | $15.79 | $15.79 | 1,353,100 |
| 2020-10-20 | $15.61 | $15.88 | $15.41 | $15.76 | $15.76 | 1,644,700 |
| 2020-10-19 | $15.75 | $15.90 | $15.51 | $15.66 | $15.66 | 1,308,620 |
| 2020-10-16 | $15.58 | $15.74 | $15.52 | $15.71 | $15.71 | 907,060 |
| 2020-10-15 | $15.60 | $15.66 | $15.44 | $15.54 | $15.54 | 1,024,850 |
| 2020-10-14 | $15.95 | $15.95 | $15.57 | $15.66 | $15.66 | 1,434,350 |
| 2020-10-13 | $15.85 | $15.95 | $15.73 | $15.89 | $15.89 | 1,569,050 |
| 2020-10-12 | $15.72 | $15.91 | $15.57 | $15.85 | $15.85 | 2,001,650 |
| 2020-10-09 | $15.30 | $15.65 | $15.30 | $15.64 | $15.64 | 1,657,230 |
| 2020-10-08 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2020-10-07 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2020-10-06 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2020-10-05 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2020-10-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2020-10-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2020-09-30 | $15.25 | $15.35 | $15.15 | $15.28 | $15.28 | 1,011,870 |
| 2020-09-29 | $15.42 | $15.42 | $15.17 | $15.17 | $15.17 | 1,321,880 |
| 2020-09-28 | $15.37 | $15.51 | $15.15 | $15.24 | $15.24 | 1,356,100 |
| 2020-09-25 | $15.40 | $15.66 | $15.31 | $15.37 | $15.37 | 1,156,680 |
| 2020-09-24 | $15.75 | $15.78 | $15.18 | $15.36 | $15.36 | 2,130,080 |
| 2020-09-23 | $16.08 | $16.14 | $15.71 | $15.88 | $15.88 | 1,646,100 |
| 2020-09-22 | $16.37 | $16.44 | $15.98 | $16.03 | $16.03 | 1,735,100 |
| 2020-09-21 | $16.24 | $16.74 | $15.90 | $16.60 | $16.60 | 3,812,750 |
| 2020-09-18 | $16.37 | $16.52 | $16.08 | $16.25 | $16.25 | 2,591,800 |
| 2020-09-17 | $16.84 | $16.84 | $16.39 | $16.41 | $16.41 | 1,970,390 |
| 2020-09-16 | $17.80 | $17.80 | $16.66 | $16.80 | $16.80 | 3,430,540 |
| 2020-09-15 | $18.09 | $18.34 | $17.17 | $17.60 | $17.60 | 5,202,800 |
| 2020-09-14 | $17.22 | $18.27 | $17.16 | $18.10 | $18.10 | 5,628,130 |
| 2020-09-11 | $16.99 | $17.20 | $16.65 | $17.13 | $17.13 | 1,534,650 |
| 2020-09-10 | $17.94 | $17.94 | $16.69 | $17.02 | $17.02 | 2,793,310 |
| 2020-09-09 | $17.85 | $17.85 | $17.36 | $17.56 | $17.56 | 2,329,990 |
| 2020-09-08 | $17.91 | $18.00 | $17.61 | $17.84 | $17.84 | 1,636,920 |
| 2020-09-07 | $17.42 | $17.98 | $17.35 | $17.83 | $17.83 | 3,878,480 |
| 2020-09-04 | $17.10 | $17.57 | $16.79 | $17.42 | $17.42 | 2,658,950 |
| 2020-09-03 | $17.20 | $17.38 | $17.00 | $17.19 | $17.19 | 2,201,550 |
| 2020-09-02 | $17.11 | $17.23 | $16.88 | $17.12 | $17.12 | 1,983,180 |
| 2020-09-01 | $17.17 | $17.18 | $16.70 | $16.90 | $16.90 | 2,564,360 |
| 2020-08-31 | $17.15 | $17.41 | $16.95 | $17.20 | $17.20 | 2,542,040 |
| 2020-08-28 | $17.30 | $17.30 | $16.78 | $17.12 | $17.12 | 2,001,200 |
| 2020-08-27 | $17.14 | $17.16 | $16.80 | $17.12 | $17.12 | 1,870,550 |
| 2020-08-26 | $17.01 | $17.35 | $16.85 | $17.07 | $17.07 | 2,374,180 |
| 2020-08-25 | $16.54 | $17.07 | $16.43 | $16.99 | $16.99 | 2,745,620 |
| 2020-08-24 | $16.33 | $16.53 | $16.10 | $16.49 | $16.49 | 1,986,930 |
| 2020-08-21 | $16.69 | $16.72 | $16.20 | $16.32 | $16.32 | 4,429,740 |
| 2020-08-20 | $17.35 | $17.45 | $16.87 | $17.25 | $17.25 | 3,588,110 |
| 2020-08-19 | $17.19 | $17.88 | $17.19 | $17.43 | $17.43 | 6,362,150 |
| 2020-08-18 | $16.64 | $17.23 | $16.39 | $16.98 | $16.98 | 2,593,300 |
| 2020-08-17 | $16.18 | $16.63 | $16.16 | $16.63 | $16.63 | 1,979,660 |
| 2020-08-14 | $16.00 | $16.20 | $15.76 | $16.14 | $16.14 | 1,750,900 |
| 2020-08-13 | $15.77 | $16.18 | $15.77 | $16.06 | $16.06 | 2,095,550 |
| 2020-08-12 | $16.73 | $16.78 | $15.70 | $16.10 | $16.10 | 3,680,750 |
| 2020-08-11 | $17.77 | $17.80 | $16.00 | $16.62 | $16.62 | 2,990,050 |
| 2020-08-10 | $17.70 | $17.85 | $17.38 | $17.77 | $17.77 | 2,425,300 |
| 2020-08-07 | $18.03 | $18.03 | $17.30 | $17.76 | $17.76 | 2,482,670 |
| 2020-08-06 | $17.72 | $18.11 | $17.56 | $17.98 | $17.98 | 3,817,240 |
| 2020-08-05 | $17.59 | $18.00 | $17.26 | $17.72 | $17.72 | 2,995,480 |
| 2020-08-04 | $17.60 | $17.94 | $17.20 | $17.72 | $17.72 | 3,898,490 |
| 2020-08-03 | $17.28 | $17.56 | $17.18 | $17.45 | $17.45 | 3,217,850 |
| 2020-07-31 | $17.15 | $17.28 | $16.84 | $17.25 | $17.25 | 2,914,920 |
| 2020-07-30 | $17.45 | $17.49 | $17.06 | $17.09 | $17.09 | 3,287,370 |
| 2020-07-29 | $16.55 | $17.41 | $16.40 | $17.33 | $17.33 | 4,298,550 |
| 2020-07-28 | $16.16 | $16.92 | $16.16 | $16.56 | $16.56 | 2,135,400 |
| 2020-07-27 | $16.00 | $16.35 | $16.00 | $16.30 | $16.30 | 1,838,900 |
| 2020-07-24 | $16.70 | $16.73 | $16.00 | $16.14 | $16.14 | 3,429,550 |
| 2020-07-23 | $16.71 | $16.87 | $16.16 | $16.80 | $16.80 | 2,428,880 |
| 2020-07-22 | $17.18 | $17.20 | $16.66 | $16.72 | $16.72 | 4,594,700 |
| 2020-07-21 | $16.92 | $17.89 | $16.90 | $17.26 | $17.26 | 7,540,420 |
| 2020-07-20 | $15.70 | $16.85 | $15.70 | $16.80 | $16.80 | 4,933,960 |
| 2020-07-17 | $15.70 | $15.79 | $15.40 | $15.60 | $15.60 | 2,052,710 |
| 2020-07-16 | $16.31 | $16.44 | $15.55 | $15.62 | $15.62 | 2,865,110 |
| 2020-07-15 | $17.01 | $17.20 | $16.28 | $16.28 | $16.28 | 3,215,250 |
| 2020-07-14 | $16.70 | $17.41 | $16.62 | $16.94 | $16.94 | 4,768,450 |
| 2020-07-13 | $16.05 | $16.93 | $16.05 | $16.70 | $16.70 | 4,033,700 |
| 2020-07-10 | $16.08 | $16.38 | $15.86 | $16.01 | $16.01 | 3,371,300 |
| 2020-07-09 | $15.85 | $16.25 | $15.76 | $16.11 | $16.11 | 4,259,220 |
| 2020-07-08 | $15.72 | $15.94 | $15.54 | $15.84 | $15.84 | 3,066,780 |
| 2020-07-07 | $15.60 | $16.19 | $15.56 | $15.68 | $15.68 | 4,412,740 |
| 2020-07-06 | $15.19 | $15.56 | $15.19 | $15.52 | $15.52 | 2,867,570 |
| 2020-07-03 | $14.98 | $15.30 | $14.86 | $15.16 | $15.16 | 1,988,980 |
| 2020-07-02 | $14.67 | $14.97 | $14.59 | $14.95 | $14.95 | 1,621,550 |
| 2020-07-01 | $14.56 | $14.69 | $14.48 | $14.61 | $14.61 | 1,033,560 |
| 2020-06-30 | $14.35 | $14.62 | $14.28 | $14.56 | $14.56 | 1,347,000 |
| 2020-06-29 | $14.57 | $14.57 | $14.31 | $14.33 | $14.33 | 992,770 |
| 2020-06-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-06-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-06-24 | $14.78 | $14.82 | $14.43 | $14.50 | $14.50 | 1,232,300 |
| 2020-06-23 | $14.61 | $14.80 | $14.60 | $14.78 | $14.78 | 1,128,600 |
| 2020-06-22 | $14.82 | $14.87 | $14.60 | $14.65 | $14.65 | 1,288,350 |
| 2020-06-19 | $14.90 | $14.98 | $14.81 | $14.81 | $14.81 | 1,069,600 |
| 2020-06-18 | $15.35 | $15.36 | $14.80 | $14.90 | $14.90 | 1,984,990 |
| 2020-06-17 | $15.09 | $15.55 | $15.01 | $15.45 | $15.37 | 2,735,500 |
| 2020-06-16 | $15.07 | $15.16 | $14.86 | $15.13 | $15.05 | 1,533,750 |
| 2020-06-15 | $14.75 | $15.17 | $14.75 | $15.11 | $15.03 | 2,114,300 |
| 2020-06-12 | $14.22 | $14.88 | $14.21 | $14.74 | $14.66 | 1,552,740 |
| 2020-06-11 | $14.58 | $14.77 | $14.51 | $14.60 | $14.52 | 1,489,890 |
| 2020-06-10 | $14.56 | $14.73 | $14.49 | $14.69 | $14.61 | 1,441,450 |
| 2020-06-09 | $14.46 | $14.54 | $14.40 | $14.42 | $14.34 | 985,800 |
| 2020-06-08 | $14.55 | $14.64 | $14.43 | $14.47 | $14.39 | 995,100 |
| 2020-06-05 | $14.56 | $14.74 | $14.46 | $14.55 | $14.47 | 1,267,190 |
| 2020-06-04 | $14.59 | $14.63 | $14.42 | $14.44 | $14.36 | 990,490 |
| 2020-06-03 | $14.38 | $14.76 | $14.36 | $14.56 | $14.48 | 1,945,250 |
| 2020-06-02 | $14.30 | $14.49 | $14.26 | $14.41 | $14.33 | 1,186,980 |
| 2020-06-01 | $14.13 | $14.35 | $14.08 | $14.30 | $14.22 | 1,337,000 |
| 2020-05-29 | $13.94 | $14.12 | $13.88 | $14.07 | $13.99 | 917,200 |
| 2020-05-28 | $14.08 | $14.10 | $13.85 | $13.94 | $13.87 | 946,000 |
| 2020-05-27 | $14.24 | $14.30 | $14.01 | $14.03 | $13.96 | 1,050,800 |
| 2020-05-26 | $14.00 | $14.36 | $13.94 | $14.21 | $14.13 | 1,113,650 |
| 2020-05-25 | $14.05 | $14.10 | $13.88 | $13.94 | $13.87 | 991,400 |
| 2020-05-22 | $14.45 | $14.54 | $13.81 | $14.13 | $14.05 | 1,509,060 |
| 2020-05-21 | $14.70 | $14.79 | $14.30 | $14.45 | $14.37 | 1,826,160 |
| 2020-05-20 | $14.87 | $14.87 | $14.64 | $14.73 | $14.65 | 1,074,030 |
| 2020-05-19 | $14.78 | $14.88 | $14.68 | $14.81 | $14.73 | 1,231,650 |
| 2020-05-18 | $15.08 | $15.15 | $14.59 | $14.67 | $14.59 | 2,777,100 |
| 2020-05-15 | $15.15 | $15.26 | $15.08 | $15.12 | $15.04 | 1,318,900 |
| 2020-05-14 | $15.30 | $15.47 | $15.12 | $15.15 | $15.07 | 1,762,900 |
| 2020-05-13 | $15.40 | $15.45 | $15.29 | $15.40 | $15.32 | 1,205,150 |
| 2020-05-12 | $15.50 | $15.55 | $15.17 | $15.39 | $15.31 | 1,556,470 |
| 2020-05-11 | $16.08 | $16.19 | $15.48 | $15.59 | $15.51 | 2,317,550 |
| 2020-05-08 | $15.40 | $15.54 | $15.28 | $15.44 | $15.36 | 2,053,500 |
| 2020-05-07 | $15.29 | $15.59 | $15.27 | $15.35 | $15.27 | 2,442,400 |
| 2020-05-06 | $15.15 | $15.33 | $15.06 | $15.29 | $15.21 | 1,993,200 |
| 2020-05-05 | $15.27 | $15.27 | $15.27 | $15.27 | $15.19 | 0 |
| 2020-05-04 | $15.27 | $15.27 | $15.27 | $15.27 | $15.19 | 0 |
| 2020-05-01 | $15.27 | $15.27 | $15.27 | $15.27 | $15.19 | 0 |
| 2020-04-30 | $15.17 | $15.46 | $15.15 | $15.27 | $15.19 | 3,307,780 |
| 2020-04-29 | $15.21 | $15.58 | $15.20 | $15.44 | $15.36 | 1,552,600 |
| 2020-04-28 | $16.22 | $16.52 | $15.11 | $15.41 | $15.33 | 3,760,270 |
| 2020-04-27 | $16.70 | $16.85 | $16.22 | $16.31 | $16.22 | 2,992,180 |
| 2020-04-24 | $17.37 | $17.39 | $16.68 | $16.75 | $16.66 | 5,529,950 |
| 2020-04-23 | $16.39 | $17.91 | $16.31 | $17.60 | $17.51 | 10,982,430 |
| 2020-04-22 | $16.50 | $16.50 | $16.10 | $16.28 | $16.19 | 2,694,450 |
| 2020-04-21 | $17.16 | $17.21 | $16.54 | $16.61 | $16.52 | 3,602,920 |
| 2020-04-20 | $16.63 | $17.38 | $16.62 | $17.30 | $17.21 | 4,777,190 |
| 2020-04-17 | $17.00 | $17.28 | $16.54 | $16.69 | $16.60 | 4,006,130 |
| 2020-04-16 | $16.10 | $17.62 | $15.95 | $17.16 | $17.07 | 6,072,820 |
| 2020-04-15 | $16.24 | $16.48 | $16.05 | $16.08 | $15.99 | 2,103,700 |
| 2020-04-14 | $15.98 | $16.26 | $15.78 | $16.20 | $16.11 | 2,208,780 |
| 2020-04-13 | $15.70 | $16.18 | $15.46 | $16.04 | $15.95 | 1,772,710 |
| 2020-04-10 | $16.12 | $16.33 | $15.81 | $15.82 | $15.74 | 2,680,120 |
| 2020-04-09 | $15.86 | $16.16 | $15.72 | $16.03 | $15.94 | 2,039,220 |
| 2020-04-08 | $15.88 | $15.90 | $15.68 | $15.77 | $15.69 | 1,595,060 |
| 2020-04-07 | $15.78 | $15.89 | $15.65 | $15.80 | $15.72 | 1,924,370 |
| 2020-04-06 | $15.48 | $15.48 | $15.48 | $15.48 | $15.40 | 0 |
| 2020-04-03 | $15.50 | $15.77 | $15.37 | $15.48 | $15.40 | 1,547,870 |
| 2020-04-02 | $15.09 | $15.45 | $15.04 | $15.43 | $15.35 | 1,591,200 |
| 2020-04-01 | $15.10 | $15.42 | $15.08 | $15.16 | $15.08 | 1,873,090 |
| 2020-03-31 | $15.60 | $15.73 | $15.31 | $15.33 | $15.25 | 1,789,150 |
| 2020-03-30 | $15.79 | $15.79 | $15.31 | $15.56 | $15.48 | 1,342,800 |
| 2020-03-27 | $16.06 | $16.16 | $15.76 | $15.80 | $15.72 | 1,447,940 |
| 2020-03-26 | $15.79 | $16.14 | $15.60 | $15.91 | $15.83 | 2,153,900 |
| 2020-03-25 | $15.78 | $15.94 | $15.70 | $15.80 | $15.72 | 1,988,790 |
| 2020-03-24 | $15.35 | $15.67 | $15.13 | $15.58 | $15.50 | 1,681,120 |
| 2020-03-23 | $15.39 | $15.58 | $15.16 | $15.18 | $15.10 | 1,592,600 |
| 2020-03-20 | $15.43 | $15.65 | $15.32 | $15.62 | $15.54 | 1,801,600 |
| 2020-03-19 | $15.44 | $15.50 | $15.07 | $15.27 | $15.19 | 1,694,690 |
| 2020-03-18 | $15.60 | $15.79 | $15.27 | $15.39 | $15.31 | 1,986,260 |
| 2020-03-17 | $15.92 | $16.20 | $15.08 | $15.53 | $15.45 | 2,874,390 |
| 2020-03-16 | $16.64 | $16.64 | $15.88 | $15.91 | $15.83 | 2,696,930 |
| 2020-03-13 | $16.00 | $16.73 | $15.88 | $16.46 | $16.37 | 3,596,710 |
| 2020-03-12 | $17.36 | $17.46 | $16.96 | $17.07 | $16.98 | 3,169,110 |
| 2020-03-11 | $17.63 | $18.31 | $17.59 | $17.81 | $17.71 | 5,864,440 |
| 2020-03-10 | $16.80 | $17.49 | $16.12 | $17.48 | $17.39 | 4,150,910 |
| 2020-03-09 | $17.71 | $17.86 | $17.10 | $17.11 | $17.02 | 3,472,190 |
| 2020-03-06 | $17.34 | $17.71 | $17.23 | $17.64 | $17.55 | 3,054,680 |
| 2020-03-05 | $17.30 | $17.54 | $17.22 | $17.45 | $17.36 | 2,753,950 |
| 2020-03-04 | $16.95 | $17.28 | $16.78 | $17.19 | $17.10 | 2,514,850 |
| 2020-03-03 | $17.20 | $17.37 | $16.94 | $17.00 | $16.91 | 3,332,630 |
| 2020-03-02 | $16.67 | $17.15 | $16.67 | $17.08 | $16.99 | 2,382,000 |
| 2020-02-28 | $17.05 | $17.43 | $16.59 | $16.60 | $16.51 | 4,361,540 |
| 2020-02-27 | $17.86 | $18.02 | $17.59 | $17.75 | $17.66 | 3,049,840 |
| 2020-02-26 | $18.55 | $18.65 | $17.87 | $17.90 | $17.80 | 5,210,300 |
| 2020-02-25 | $18.13 | $18.84 | $18.08 | $18.76 | $18.66 | 7,252,650 |
| 2020-02-24 | $18.17 | $18.51 | $18.06 | $18.46 | $18.36 | 4,711,850 |
| 2020-02-21 | $18.11 | $18.52 | $18.03 | $18.25 | $18.15 | 4,861,570 |
| 2020-02-20 | $17.85 | $18.27 | $17.72 | $18.17 | $18.07 | 3,843,660 |
| 2020-02-19 | $18.15 | $18.17 | $17.71 | $17.75 | $17.66 | 4,202,880 |
| 2020-02-18 | $18.15 | $18.27 | $18.01 | $18.26 | $18.16 | 4,145,700 |
| 2020-02-17 | $17.77 | $18.19 | $17.77 | $18.14 | $18.04 | 4,055,450 |
| 2020-02-14 | $18.06 | $18.19 | $17.66 | $17.78 | $17.69 | 4,691,830 |
| 2020-02-13 | $18.58 | $18.60 | $18.00 | $18.00 | $17.90 | 5,503,900 |
| 2020-02-12 | $18.55 | $18.74 | $18.18 | $18.63 | $18.53 | 5,172,410 |
| 2020-02-11 | $18.89 | $19.07 | $18.29 | $18.48 | $18.38 | 6,991,480 |
| 2020-02-10 | $19.80 | $19.83 | $18.51 | $18.93 | $18.83 | 8,883,850 |
| 2020-02-07 | $20.93 | $21.46 | $19.74 | $20.02 | $19.91 | 12,047,390 |
| 2020-02-06 | $20.80 | $22.95 | $20.30 | $20.78 | $20.67 | 18,373,380 |
| 2020-02-05 | $19.00 | $21.31 | $18.77 | $21.13 | $21.02 | 13,745,760 |
| 2020-02-04 | $19.34 | $20.00 | $17.48 | $19.38 | $19.28 | 10,349,260 |
| 2020-02-03 | $20.50 | $20.50 | $17.19 | $19.33 | $19.23 | 15,511,000 |
| 2020-01-31 | $19.10 | $19.10 | $19.10 | $19.10 | $19.00 | 0 |
| 2020-01-30 | $19.10 | $19.10 | $19.10 | $19.10 | $19.00 | 0 |
| 2020-01-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.00 | 0 |
| 2020-01-28 | $19.10 | $19.10 | $19.10 | $19.10 | $19.00 | 0 |
| 2020-01-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.00 | 0 |
| 2020-01-24 | $19.10 | $19.10 | $19.10 | $19.10 | $19.00 | 0 |
| 2020-01-23 | $18.57 | $19.81 | $18.36 | $19.10 | $19.00 | 10,498,530 |
| 2020-01-22 | $19.55 | $19.55 | $18.07 | $18.33 | $18.23 | 6,202,570 |
| 2020-01-21 | $18.87 | $19.58 | $18.11 | $19.06 | $18.96 | 8,286,220 |
| 2020-01-20 | $17.60 | $18.45 | $17.58 | $18.44 | $18.34 | 3,086,950 |
| 2020-01-17 | $17.42 | $17.66 | $17.36 | $17.51 | $17.42 | 1,840,200 |
| 2020-01-16 | $17.75 | $17.75 | $17.30 | $17.31 | $17.22 | 1,903,150 |
| 2020-01-15 | $17.70 | $17.85 | $17.48 | $17.66 | $17.57 | 1,664,700 |
| 2020-01-14 | $17.68 | $17.98 | $17.56 | $17.83 | $17.73 | 2,394,300 |
| 2020-01-13 | $17.39 | $17.60 | $17.30 | $17.59 | $17.50 | 1,544,300 |
| 2020-01-10 | $17.66 | $17.70 | $17.30 | $17.39 | $17.30 | 1,730,400 |
| 2020-01-09 | $17.36 | $17.76 | $17.36 | $17.59 | $17.50 | 1,878,750 |
| 2020-01-08 | $17.41 | $17.70 | $17.22 | $17.29 | $17.20 | 2,221,400 |
| 2020-01-07 | $17.25 | $17.58 | $17.25 | $17.52 | $17.43 | 1,956,170 |
| 2020-01-06 | $17.30 | $17.58 | $17.04 | $17.25 | $17.16 | 2,573,000 |
| 2020-01-03 | $17.15 | $17.55 | $17.10 | $17.43 | $17.34 | 2,164,710 |
| 2020-01-02 | $17.15 | $17.80 | $17.05 | $17.29 | $17.20 | 3,067,130 |
| 2020-01-01 | $16.89 | $16.89 | $16.89 | $16.89 | $16.80 | 0 |
| 2019-12-31 | $16.65 | $16.94 | $16.61 | $16.89 | $16.80 | 1,402,650 |
| 2019-12-30 | $16.58 | $16.75 | $16.36 | $16.70 | $16.61 | 1,393,100 |
| 2019-12-27 | $16.81 | $17.02 | $16.63 | $16.66 | $16.57 | 1,367,150 |
| 2019-12-26 | $16.50 | $16.88 | $16.50 | $16.81 | $16.72 | 1,610,810 |
| 2019-12-25 | $16.66 | $16.75 | $16.47 | $16.53 | $16.44 | 1,096,100 |
| 2019-12-24 | $16.60 | $16.72 | $16.35 | $16.66 | $16.57 | 1,218,080 |
| 2019-12-23 | $16.92 | $17.03 | $16.46 | $16.46 | $16.37 | 1,276,000 |
| 2019-12-20 | $17.13 | $17.26 | $16.82 | $16.82 | $16.73 | 1,800,800 |
| 2019-12-19 | $16.70 | $17.26 | $16.68 | $17.14 | $17.05 | 2,091,900 |
| 2019-12-18 | $16.76 | $16.89 | $16.69 | $16.81 | $16.72 | 1,332,760 |
| 2019-12-17 | $16.55 | $16.94 | $16.45 | $16.76 | $16.67 | 2,139,500 |
| 2019-12-16 | $16.16 | $16.84 | $16.16 | $16.60 | $16.51 | 2,118,290 |
| 2019-12-13 | $15.92 | $16.20 | $15.88 | $16.13 | $16.04 | 1,402,850 |
| 2019-12-12 | $15.99 | $16.00 | $15.86 | $15.87 | $15.79 | 1,002,250 |
| 2019-12-11 | $16.05 | $16.14 | $15.91 | $15.93 | $15.84 | 1,094,350 |
| 2019-12-10 | $16.23 | $16.23 | $15.86 | $16.03 | $15.94 | 1,220,100 |
| 2019-12-09 | $16.36 | $16.36 | $16.10 | $16.24 | $16.15 | 749,280 |
| 2019-12-06 | $16.34 | $16.44 | $16.21 | $16.34 | $16.25 | 779,670 |
| 2019-12-05 | $16.03 | $16.46 | $16.03 | $16.34 | $16.25 | 1,131,320 |
| 2019-12-04 | $15.83 | $16.16 | $15.83 | $16.03 | $15.94 | 753,050 |
| 2019-12-03 | $15.82 | $15.97 | $15.62 | $15.95 | $15.86 | 1,004,110 |
| 2019-12-02 | $16.00 | $16.07 | $15.82 | $15.84 | $15.76 | 899,180 |
| 2019-11-29 | $15.94 | $16.07 | $15.85 | $16.02 | $15.93 | 625,800 |
| 2019-11-28 | $16.03 | $16.12 | $15.93 | $15.98 | $15.89 | 740,850 |
| 2019-11-27 | $16.06 | $16.18 | $15.82 | $16.03 | $15.94 | 1,016,400 |
| 2019-11-26 | $16.33 | $16.43 | $15.99 | $16.06 | $15.97 | 1,333,900 |
| 2019-11-25 | $16.09 | $16.42 | $15.91 | $16.33 | $16.24 | 1,066,850 |
| 2019-11-22 | $17.05 | $17.05 | $16.22 | $16.42 | $16.33 | 1,616,550 |
| 2019-11-21 | $16.70 | $16.94 | $16.62 | $16.70 | $16.61 | 1,331,950 |
| 2019-11-20 | $17.11 | $17.20 | $16.91 | $16.92 | $16.83 | 1,148,710 |
| 2019-11-19 | $16.81 | $17.14 | $16.72 | $17.11 | $17.02 | 1,289,500 |
| 2019-11-18 | $16.74 | $16.90 | $16.63 | $16.80 | $16.71 | 1,797,580 |
| 2019-11-15 | $17.02 | $17.07 | $16.66 | $16.70 | $16.61 | 1,267,370 |
| 2019-11-14 | $16.86 | $17.09 | $16.86 | $16.95 | $16.86 | 1,202,880 |
| 2019-11-13 | $17.35 | $17.35 | $16.83 | $16.86 | $16.77 | 1,762,710 |
| 2019-11-12 | $17.61 | $17.70 | $17.00 | $17.35 | $17.26 | 1,715,730 |
| 2019-11-11 | $17.95 | $17.95 | $17.36 | $17.46 | $17.37 | 2,321,380 |
| 2019-11-08 | $18.47 | $18.69 | $18.01 | $18.08 | $17.98 | 3,693,870 |
| 2019-11-07 | $17.76 | $18.39 | $17.70 | $18.39 | $18.29 | 4,219,850 |
| 2019-11-06 | $17.69 | $18.14 | $17.63 | $17.83 | $17.73 | 3,643,440 |
| 2019-11-05 | $17.56 | $17.85 | $17.21 | $17.63 | $17.54 | 2,626,110 |
| 2019-11-04 | $17.43 | $17.83 | $17.36 | $17.61 | $17.52 | 2,657,360 |
| 2019-11-01 | $17.12 | $17.50 | $17.12 | $17.35 | $17.26 | 1,641,260 |
| 2019-10-31 | $17.45 | $17.75 | $16.98 | $17.32 | $17.23 | 2,547,500 |
| 2019-10-30 | $17.80 | $18.14 | $17.21 | $17.32 | $17.23 | 3,627,590 |
| 2019-10-29 | $18.50 | $18.71 | $17.61 | $18.19 | $18.09 | 8,035,490 |
| 2019-10-28 | $18.73 | $18.73 | $18.10 | $18.73 | $18.63 | 10,405,040 |
| 2019-10-25 | $16.83 | $17.24 | $16.53 | $17.03 | $16.94 | 1,627,300 |
| 2019-10-24 | $16.98 | $17.09 | $16.84 | $16.90 | $16.81 | 691,900 |
| 2019-10-23 | $17.07 | $17.18 | $16.93 | $16.98 | $16.89 | 1,209,730 |
| 2019-10-22 | $16.70 | $17.10 | $16.62 | $17.05 | $16.96 | 1,244,680 |
| 2019-10-21 | $17.12 | $17.13 | $16.56 | $16.71 | $16.62 | 1,344,360 |
| 2019-10-18 | $17.65 | $17.72 | $17.00 | $17.08 | $16.99 | 2,231,750 |
| 2019-10-17 | $17.84 | $17.88 | $17.49 | $17.63 | $17.54 | 1,557,050 |
| 2019-10-16 | $17.80 | $17.99 | $17.66 | $17.78 | $17.69 | 1,412,800 |
| 2019-10-15 | $18.36 | $18.45 | $17.66 | $17.79 | $17.69 | 2,657,100 |
| 2019-10-14 | $18.34 | $18.69 | $18.28 | $18.39 | $18.29 | 2,071,690 |
| 2019-10-11 | $18.54 | $18.84 | $18.13 | $18.18 | $18.08 | 2,439,940 |
| 2019-10-10 | $18.55 | $18.85 | $18.39 | $18.46 | $18.36 | 1,830,710 |
| 2019-10-09 | $18.35 | $18.75 | $18.00 | $18.44 | $18.34 | 2,729,110 |
| 2019-10-08 | $20.84 | $20.84 | $18.89 | $18.91 | $18.81 | 3,941,690 |
| 2019-10-07 | $19.05 | $19.05 | $19.05 | $19.05 | $18.95 | 0 |
| 2019-10-04 | $19.05 | $19.05 | $19.05 | $19.05 | $18.95 | 0 |
| 2019-10-03 | $19.05 | $19.05 | $19.05 | $19.05 | $18.95 | 0 |
| 2019-10-02 | $19.05 | $19.05 | $19.05 | $19.05 | $18.95 | 0 |
| 2019-10-01 | $19.05 | $19.05 | $19.05 | $19.05 | $18.95 | 0 |
| 2019-09-30 | $19.13 | $19.48 | $18.62 | $19.05 | $18.95 | 2,513,740 |
| 2019-09-27 | $19.02 | $19.64 | $19.02 | $19.33 | $19.23 | 2,889,310 |
| 2019-09-26 | $20.07 | $20.47 | $18.71 | $19.40 | $19.30 | 5,896,600 |
| 2019-09-25 | $19.53 | $20.50 | $19.12 | $20.02 | $19.91 | 6,076,390 |
| 2019-09-24 | $19.10 | $19.78 | $19.08 | $19.67 | $19.56 | 5,231,750 |
| 2019-09-23 | $19.19 | $19.20 | $18.82 | $18.90 | $18.80 | 4,053,720 |
| 2019-09-20 | $19.59 | $19.70 | $19.03 | $19.41 | $19.31 | 5,114,540 |
| 2019-09-19 | $20.19 | $20.26 | $19.29 | $19.55 | $19.45 | 8,897,260 |
| 2019-09-18 | $20.10 | $21.50 | $20.00 | $20.55 | $20.44 | 13,322,370 |
| 2019-09-17 | $18.89 | $20.77 | $18.50 | $20.77 | $20.66 | 12,828,740 |
| 2019-09-16 | $17.88 | $18.95 | $17.80 | $18.88 | $18.78 | 7,958,250 |
| 2019-09-13 | $17.86 | $17.86 | $17.86 | $17.86 | $17.76 | 0 |
| 2019-09-12 | $18.04 | $18.18 | $17.64 | $17.86 | $17.76 | 3,845,300 |
| 2019-09-11 | $17.87 | $19.13 | $17.85 | $18.04 | $17.94 | 5,820,830 |
| 2019-09-10 | $17.33 | $17.84 | $17.27 | $17.70 | $17.61 | 3,480,670 |
| 2019-09-09 | $17.17 | $17.40 | $17.17 | $17.33 | $17.24 | 2,227,000 |
| 2019-09-06 | $17.20 | $17.24 | $16.89 | $17.11 | $17.02 | 1,549,550 |
| 2019-09-05 | $17.15 | $17.40 | $17.03 | $17.05 | $16.96 | 2,640,800 |
| 2019-09-04 | $16.87 | $17.09 | $16.84 | $17.00 | $16.91 | 1,474,700 |
| 2019-09-03 | $16.68 | $17.08 | $16.65 | $16.87 | $16.78 | 1,759,860 |
| 2019-09-02 | $16.26 | $16.80 | $16.26 | $16.69 | $16.60 | 1,237,230 |
| 2019-08-30 | $16.98 | $17.12 | $16.35 | $16.36 | $16.27 | 1,887,500 |
| 2019-08-29 | $16.93 | $17.04 | $16.68 | $16.94 | $16.85 | 1,789,750 |
| 2019-08-28 | $17.29 | $17.37 | $16.88 | $16.93 | $16.84 | 2,710,290 |
| 2019-08-27 | $17.45 | $17.71 | $17.23 | $17.47 | $17.38 | 3,669,440 |
| 2019-08-26 | $16.63 | $17.58 | $16.51 | $17.52 | $17.43 | 4,635,930 |
| 2019-08-23 | $16.53 | $17.10 | $16.53 | $17.07 | $16.98 | 2,894,080 |
| 2019-08-22 | $16.48 | $16.72 | $16.43 | $16.53 | $16.44 | 1,173,740 |
| 2019-08-21 | $16.57 | $16.70 | $16.37 | $16.45 | $16.36 | 1,011,900 |
| 2019-08-20 | $16.36 | $16.96 | $16.35 | $16.58 | $16.49 | 2,097,890 |
| 2019-08-19 | $16.02 | $16.60 | $16.02 | $16.43 | $16.34 | 2,748,810 |
| 2019-08-16 | $16.21 | $16.21 | $15.95 | $15.98 | $15.89 | 837,060 |
| 2019-08-15 | $15.59 | $16.15 | $15.48 | $16.05 | $15.96 | 951,910 |
| 2019-08-14 | $15.92 | $16.18 | $15.88 | $15.92 | $15.83 | 1,175,000 |
| 2019-08-13 | $15.85 | $15.99 | $15.73 | $15.75 | $15.67 | 718,600 |
| 2019-08-12 | $15.78 | $16.04 | $15.75 | $16.03 | $15.94 | 799,300 |
| 2019-08-09 | $15.83 | $16.05 | $15.73 | $15.75 | $15.67 | 883,500 |
| 2019-08-08 | $15.98 | $16.15 | $15.81 | $15.81 | $15.73 | 1,006,520 |
| 2019-08-07 | $16.14 | $16.17 | $15.69 | $15.93 | $15.84 | 1,634,940 |
| 2019-08-06 | $15.70 | $16.20 | $15.61 | $15.97 | $15.88 | 1,442,390 |
| 2019-08-05 | $16.26 | $16.48 | $16.19 | $16.24 | $16.15 | 1,519,320 |
| 2019-08-02 | $16.14 | $16.51 | $15.90 | $16.39 | $16.30 | 1,525,350 |
| 2019-08-01 | $16.56 | $16.78 | $16.35 | $16.35 | $16.26 | 1,072,990 |
| 2019-07-31 | $16.50 | $16.60 | $16.12 | $16.57 | $16.48 | 1,630,100 |
| 2019-07-30 | $16.50 | $16.72 | $16.39 | $16.51 | $16.42 | 1,064,460 |
| 2019-07-29 | $16.18 | $16.75 | $16.10 | $16.57 | $16.48 | 1,571,190 |
| 2019-07-26 | $15.96 | $16.46 | $15.95 | $16.26 | $16.17 | 1,209,040 |
| 2019-07-25 | $15.95 | $16.14 | $15.91 | $15.96 | $15.87 | 740,890 |
| 2019-07-24 | $15.80 | $16.14 | $15.80 | $16.05 | $15.96 | 1,155,630 |
| 2019-07-23 | $15.80 | $15.97 | $15.72 | $15.82 | $15.74 | 862,910 |
| 2019-07-22 | $16.52 | $16.52 | $15.66 | $15.81 | $15.73 | 1,894,950 |
| 2019-07-19 | $16.60 | $16.65 | $16.36 | $16.42 | $16.33 | 1,313,600 |
| 2019-07-18 | $16.80 | $16.91 | $16.41 | $16.44 | $16.35 | 2,210,190 |
| 2019-07-17 | $17.28 | $17.45 | $17.05 | $17.11 | $17.02 | 1,645,090 |
| 2019-07-16 | $17.24 | $17.68 | $17.14 | $17.46 | $17.37 | 2,278,400 |
| 2019-07-15 | $16.96 | $17.27 | $16.74 | $17.20 | $17.11 | 1,398,250 |
| 2019-07-12 | $16.80 | $17.15 | $16.58 | $17.06 | $16.97 | 1,139,770 |
| 2019-07-11 | $16.90 | $17.15 | $16.71 | $16.81 | $16.72 | 853,800 |
| 2019-07-10 | $17.00 | $17.15 | $16.70 | $16.84 | $16.75 | 849,630 |
| 2019-07-09 | $16.63 | $17.09 | $16.63 | $17.02 | $16.93 | 1,092,550 |
| 2019-07-08 | $17.32 | $17.32 | $16.50 | $16.83 | $16.74 | 2,035,750 |
| 2019-07-05 | $17.31 | $17.39 | $17.11 | $17.33 | $17.24 | 861,050 |
| 2019-07-04 | $17.42 | $17.45 | $17.11 | $17.19 | $17.10 | 1,020,180 |
| 2019-07-03 | $17.69 | $17.72 | $17.27 | $17.33 | $17.24 | 1,411,780 |
| 2019-07-02 | $17.44 | $17.82 | $17.34 | $17.74 | $17.65 | 2,466,910 |
| 2019-07-01 | $17.50 | $17.50 | $17.25 | $17.45 | $17.36 | 1,946,100 |
| 2019-06-28 | $17.11 | $17.28 | $16.84 | $17.13 | $17.04 | 1,543,300 |
| 2019-06-27 | $17.29 | $17.63 | $17.16 | $17.20 | $17.11 | 2,029,550 |
| 2019-06-26 | $17.01 | $17.35 | $16.70 | $17.15 | $17.06 | 1,259,930 |
| 2019-06-25 | $17.37 | $17.47 | $16.82 | $17.01 | $16.92 | 1,666,030 |
| 2019-06-24 | $17.70 | $17.85 | $17.18 | $17.49 | $17.40 | 2,527,430 |
| 2019-06-21 | $16.90 | $18.37 | $16.84 | $17.66 | $17.57 | 4,195,650 |
| 2019-06-20 | $16.55 | $17.10 | $16.42 | $16.89 | $16.80 | 2,031,380 |
| 2019-06-19 | $16.80 | $16.80 | $16.49 | $16.56 | $16.47 | 1,465,440 |
| 2019-06-18 | $16.25 | $16.40 | $16.10 | $16.22 | $16.13 | 885,960 |
| 2019-06-17 | $16.38 | $16.59 | $16.11 | $16.29 | $16.20 | 1,051,000 |
| 2019-06-14 | $16.69 | $16.83 | $16.29 | $16.32 | $16.23 | 1,458,000 |
| 2019-06-13 | $16.65 | $16.88 | $16.30 | $16.74 | $16.65 | 1,787,680 |
| 2019-06-12 | $16.89 | $17.09 | $16.60 | $16.60 | $16.51 | 1,916,310 |
| 2019-06-11 | $16.24 | $17.05 | $16.05 | $16.89 | $16.80 | 2,385,860 |
| 2019-06-10 | $16.12 | $16.41 | $16.02 | $16.19 | $16.10 | 1,270,850 |
| 2019-06-07 | $16.12 | $16.12 | $16.12 | $16.12 | $16.03 | 0 |
| 2019-06-06 | $16.76 | $16.79 | $15.86 | $16.12 | $16.03 | 2,099,370 |
| 2019-06-05 | $17.05 | $17.14 | $16.61 | $16.65 | $16.56 | 1,876,580 |
| 2019-06-04 | $17.14 | $17.14 | $16.73 | $16.88 | $16.79 | 2,229,800 |
| 2019-06-03 | $17.83 | $17.91 | $16.84 | $17.14 | $17.05 | 4,316,900 |
| 2019-05-31 | $18.00 | $18.28 | $17.69 | $17.81 | $17.71 | 3,599,090 |
| 2019-05-30 | $18.60 | $18.60 | $17.25 | $17.81 | $17.71 | 5,921,440 |
| 2019-05-29 | $18.44 | $18.98 | $18.38 | $18.80 | $18.70 | 7,604,390 |
| 2019-05-28 | $18.78 | $20.14 | $18.38 | $19.27 | $19.17 | 12,287,680 |
| 2019-05-27 | $18.38 | $18.81 | $18.38 | $18.81 | $18.71 | 4,336,670 |
| 2019-05-24 | $17.39 | $17.49 | $17.01 | $17.10 | $17.01 | 1,724,700 |
| 2019-05-23 | $17.80 | $17.82 | $17.11 | $17.31 | $17.22 | 2,651,200 |
| 2019-05-22 | $18.00 | $18.26 | $17.55 | $17.64 | $17.55 | 2,296,130 |
| 2019-05-21 | $17.38 | $18.15 | $17.05 | $17.89 | $17.79 | 2,795,440 |
| 2019-05-20 | $17.40 | $17.75 | $16.56 | $17.59 | $17.50 | 3,642,600 |
| 2019-05-17 | $18.50 | $18.60 | $17.26 | $17.39 | $17.30 | 4,933,760 |
| 2019-05-16 | $18.45 | $18.55 | $18.15 | $18.48 | $18.38 | 3,650,790 |
| 2019-05-15 | $18.33 | $18.65 | $18.12 | $18.57 | $18.47 | 3,652,990 |
| 2019-05-14 | $17.95 | $18.40 | $17.77 | $18.17 | $18.07 | 2,899,130 |
| 2019-05-13 | $18.40 | $18.83 | $18.03 | $18.14 | $18.04 | 3,867,430 |
| 2019-05-10 | $18.24 | $18.65 | $17.36 | $18.48 | $18.38 | 5,471,980 |
| 2019-05-09 | $18.66 | $18.66 | $17.87 | $17.97 | $17.87 | 4,038,050 |
| 2019-05-08 | $18.45 | $19.32 | $18.05 | $18.60 | $18.50 | 6,100,040 |
| 2019-05-07 | $17.80 | $18.63 | $17.80 | $18.49 | $18.39 | 5,872,530 |
| 2019-05-06 | $18.50 | $18.72 | $17.29 | $17.52 | $17.43 | 5,315,620 |
| 2019-05-03 | $19.21 | $19.21 | $19.21 | $19.21 | $19.11 | 0 |
| 2019-05-02 | $19.21 | $19.21 | $19.21 | $19.21 | $19.11 | 0 |
| 2019-05-01 | $19.21 | $19.21 | $19.21 | $19.21 | $19.11 | 0 |
| 2019-04-30 | $18.91 | $19.59 | $18.91 | $19.21 | $19.11 | 3,790,920 |
| 2019-04-29 | $20.27 | $20.73 | $18.66 | $18.91 | $18.81 | 7,823,620 |
| 2019-04-26 | $22.00 | $22.12 | $20.73 | $20.73 | $20.62 | 8,524,910 |
| 2019-04-25 | $23.83 | $24.85 | $22.84 | $23.03 | $22.91 | 7,729,480 |
| 2019-04-24 | $23.73 | $24.13 | $23.20 | $23.99 | $23.86 | 7,097,680 |
| 2019-04-23 | $24.10 | $24.10 | $23.00 | $23.57 | $23.44 | 7,011,460 |
| 2019-04-22 | $25.60 | $25.60 | $23.92 | $24.05 | $23.92 | 13,021,910 |
| 2019-04-19 | $23.03 | $25.72 | $22.95 | $25.72 | $25.58 | 13,255,480 |
| 2019-04-18 | $24.13 | $24.62 | $23.35 | $23.38 | $23.26 | 7,841,070 |
| 2019-04-17 | $24.06 | $24.84 | $23.63 | $24.61 | $24.48 | 8,842,880 |
| 2019-04-16 | $23.61 | $24.65 | $23.51 | $24.32 | $24.19 | 7,553,850 |
| 2019-04-15 | $24.06 | $24.99 | $23.81 | $23.81 | $23.68 | 7,250,890 |
| 2019-04-12 | $25.10 | $25.40 | $23.30 | $23.90 | $23.77 | 11,182,280 |
| 2019-04-11 | $26.52 | $27.97 | $25.40 | $25.40 | $25.26 | 14,694,510 |
| 2019-04-10 | $29.00 | $30.86 | $27.98 | $28.20 | $28.05 | 21,341,100 |
| 2019-04-09 | $27.35 | $28.05 | $26.21 | $28.05 | $27.90 | 11,040,260 |
| 2019-04-08 | $23.82 | $25.95 | $23.20 | $25.50 | $25.36 | 10,135,830 |
| 2019-04-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.69 | 0 |
| 2019-04-04 | $23.81 | $25.24 | $23.14 | $23.82 | $23.69 | 9,514,330 |
| 2019-04-03 | $23.40 | $23.40 | $22.70 | $23.02 | $22.90 | 5,788,380 |
| 2019-04-02 | $23.72 | $24.55 | $22.96 | $23.79 | $23.66 | 8,674,940 |
| 2019-04-01 | $23.50 | $24.30 | $22.90 | $23.38 | $23.26 | 10,120,400 |
| 2019-03-29 | $23.69 | $23.69 | $21.84 | $22.46 | $22.34 | 9,153,000 |
| 2019-03-28 | $23.20 | $24.78 | $23.20 | $24.27 | $24.14 | 5,831,370 |
| 2019-03-27 | $22.24 | $23.68 | $22.01 | $23.28 | $23.16 | 5,156,900 |
| 2019-03-26 | $22.80 | $23.42 | $21.08 | $22.24 | $22.12 | 4,831,320 |
| 2019-03-25 | $22.15 | $23.54 | $21.93 | $22.74 | $22.62 | 4,186,350 |
| 2019-03-22 | $22.21 | $22.60 | $21.88 | $22.42 | $22.30 | 3,090,880 |
| 2019-03-21 | $20.99 | $22.88 | $20.99 | $22.42 | $22.30 | 6,827,560 |
| 2019-03-20 | $19.34 | $21.00 | $19.19 | $20.87 | $20.76 | 4,535,360 |
| 2019-03-19 | $19.18 | $19.54 | $18.85 | $19.50 | $19.40 | 2,004,240 |
| 2019-03-18 | $18.49 | $19.38 | $18.49 | $19.24 | $19.14 | 3,039,250 |
| 2019-03-15 | $18.43 | $18.78 | $18.24 | $18.49 | $18.39 | 1,629,580 |
| 2019-03-14 | $18.42 | $18.49 | $17.88 | $18.35 | $18.25 | 1,334,200 |
| 2019-03-13 | $18.86 | $18.90 | $18.04 | $18.40 | $18.30 | 1,807,510 |
| 2019-03-12 | $18.53 | $19.02 | $18.45 | $18.76 | $18.66 | 2,087,510 |
| 2019-03-11 | $17.65 | $18.48 | $17.61 | $18.47 | $18.37 | 1,411,780 |
| 2019-03-08 | $18.55 | $18.70 | $17.72 | $17.72 | $17.63 | 1,903,710 |
| 2019-03-07 | $18.48 | $18.97 | $18.31 | $18.84 | $18.74 | 2,609,820 |
| 2019-03-06 | $18.45 | $18.70 | $18.09 | $18.50 | $18.40 | 2,753,240 |
| 2019-03-05 | $18.09 | $18.29 | $17.90 | $18.28 | $18.18 | 1,934,970 |
| 2019-03-04 | $17.88 | $18.35 | $17.81 | $17.96 | $17.86 | 2,210,690 |
| 2019-03-01 | $18.18 | $18.18 | $17.50 | $17.90 | $17.80 | 845,850 |
| 2019-02-28 | $17.72 | $18.08 | $17.70 | $18.05 | $17.95 | 1,167,860 |
| 2019-02-27 | $17.90 | $18.17 | $17.62 | $17.68 | $17.59 | 1,764,900 |
| 2019-02-26 | $18.00 | $18.45 | $17.98 | $18.00 | $17.90 | 1,947,160 |
| 2019-02-25 | $17.30 | $18.10 | $17.30 | $18.00 | $17.90 | 2,161,490 |
| 2019-02-22 | $17.20 | $17.33 | $16.96 | $17.30 | $17.21 | 1,069,630 |
| 2019-02-21 | $16.83 | $17.39 | $16.83 | $17.27 | $17.18 | 1,440,700 |
| 2019-02-20 | $17.10 | $17.16 | $16.78 | $16.97 | $16.88 | 613,370 |
| 2019-02-19 | $17.18 | $17.35 | $16.82 | $17.10 | $17.01 | 923,000 |
| 2019-02-18 | $16.63 | $17.14 | $16.62 | $17.10 | $17.01 | 1,048,030 |
| 2019-02-15 | $16.56 | $16.83 | $16.46 | $16.60 | $16.51 | 835,900 |
| 2019-02-14 | $16.65 | $16.80 | $16.55 | $16.65 | $16.56 | 724,100 |
| 2019-02-13 | $16.51 | $16.84 | $16.51 | $16.65 | $16.56 | 917,300 |
| 2019-02-12 | $16.46 | $16.75 | $16.40 | $16.51 | $16.42 | 388,400 |
| 2019-02-11 | $16.19 | $16.51 | $16.18 | $16.45 | $16.36 | 608,350 |
| 2019-02-08 | $16.23 | $16.23 | $16.23 | $16.23 | $16.14 | 0 |
| 2019-02-07 | $16.23 | $16.23 | $16.23 | $16.23 | $16.14 | 0 |
| 2019-02-06 | $16.23 | $16.23 | $16.23 | $16.23 | $16.14 | 0 |
| 2019-02-05 | $16.23 | $16.23 | $16.23 | $16.23 | $16.14 | 0 |
| 2019-02-04 | $16.23 | $16.23 | $16.23 | $16.23 | $16.14 | 0 |
| 2019-02-01 | $16.09 | $16.34 | $16.02 | $16.23 | $16.14 | 422,700 |
| 2019-01-31 | $15.82 | $16.10 | $15.68 | $15.94 | $15.85 | 681,020 |
| 2019-01-30 | $16.19 | $16.37 | $15.67 | $15.67 | $15.59 | 847,630 |
| 2019-01-29 | $16.56 | $16.57 | $16.07 | $16.39 | $16.30 | 885,920 |
| 2019-01-28 | $16.91 | $16.91 | $16.14 | $16.58 | $16.49 | 936,080 |
| 2019-01-25 | $17.22 | $17.29 | $16.67 | $16.67 | $16.58 | 985,000 |
| 2019-01-24 | $17.12 | $17.27 | $17.07 | $17.22 | $17.13 | 569,000 |
| 2019-01-23 | $17.16 | $17.22 | $17.00 | $17.20 | $17.11 | 538,950 |
| 2019-01-22 | $17.31 | $17.32 | $17.03 | $17.21 | $17.12 | 533,420 |
| 2019-01-21 | $17.42 | $17.66 | $17.17 | $17.32 | $17.23 | 811,550 |
| 2019-01-18 | $17.33 | $17.55 | $17.02 | $17.41 | $17.32 | 814,300 |
| 2019-01-17 | $17.20 | $17.70 | $17.03 | $17.33 | $17.24 | 892,630 |
| 2019-01-16 | $17.19 | $17.50 | $17.07 | $17.41 | $17.32 | 924,070 |
| 2019-01-15 | $17.17 | $17.30 | $16.99 | $17.16 | $17.07 | 590,920 |
| 2019-01-14 | $17.22 | $17.25 | $16.93 | $17.04 | $16.95 | 632,650 |
| 2019-01-11 | $17.21 | $17.35 | $16.91 | $17.29 | $17.20 | 768,150 |
| 2019-01-10 | $17.50 | $17.88 | $17.01 | $17.07 | $16.98 | 1,262,200 |
| 2019-01-09 | $17.87 | $17.93 | $17.13 | $17.50 | $17.41 | 1,209,020 |
| 2019-01-08 | $18.00 | $18.00 | $17.62 | $17.70 | $17.61 | 974,320 |
| 2019-01-07 | $17.77 | $17.96 | $17.55 | $17.78 | $17.69 | 1,083,170 |
| 2019-01-04 | $16.57 | $17.40 | $16.50 | $17.32 | $17.23 | 1,478,230 |
| 2019-01-03 | $18.50 | $18.50 | $16.53 | $16.68 | $16.59 | 2,927,730 |
| 2019-01-02 | $19.21 | $19.21 | $18.33 | $18.37 | $18.27 | 1,527,700 |
| 2019-01-01 | $19.03 | $19.03 | $19.03 | $19.03 | $18.93 | 0 |
| 2018-12-31 | $19.03 | $19.03 | $19.03 | $19.03 | $18.93 | 0 |
| 2018-12-28 | $18.40 | $19.29 | $18.40 | $19.03 | $18.93 | 3,039,890 |
| 2018-12-27 | $18.93 | $19.00 | $18.12 | $18.23 | $18.13 | 1,027,080 |
| 2018-12-26 | $19.18 | $19.18 | $18.25 | $18.80 | $18.70 | 1,227,090 |
| 2018-12-25 | $19.04 | $19.58 | $18.70 | $19.20 | $19.10 | 1,451,140 |
| 2018-12-24 | $18.70 | $19.30 | $18.52 | $19.25 | $19.15 | 1,771,670 |
| 2018-12-21 | $18.15 | $18.57 | $17.88 | $18.47 | $18.37 | 859,970 |
| 2018-12-20 | $18.07 | $18.45 | $17.90 | $18.22 | $18.12 | 1,012,250 |
| 2018-12-19 | $18.37 | $18.37 | $17.94 | $18.00 | $17.90 | 1,207,450 |
| 2018-12-18 | $18.20 | $18.57 | $17.88 | $18.06 | $17.96 | 1,293,830 |
| 2018-12-17 | $18.80 | $18.89 | $18.05 | $18.48 | $18.38 | 1,451,810 |
| 2018-12-14 | $18.35 | $19.08 | $18.22 | $18.85 | $18.75 | 2,117,890 |
| 2018-12-13 | $18.24 | $18.65 | $17.72 | $18.36 | $18.26 | 1,330,250 |
| 2018-12-12 | $18.38 | $18.42 | $18.08 | $18.24 | $18.14 | 981,410 |
| 2018-12-11 | $17.50 | $18.45 | $17.47 | $18.35 | $18.25 | 2,184,800 |
| 2018-12-10 | $17.69 | $17.89 | $17.01 | $17.80 | $17.70 | 1,534,300 |
| 2018-12-07 | $17.70 | $18.17 | $17.45 | $17.67 | $17.58 | 2,078,940 |
| 2018-12-06 | $17.54 | $18.45 | $17.08 | $18.06 | $17.96 | 4,024,220 |
| 2018-12-05 | $16.50 | $18.48 | $16.50 | $17.54 | $17.45 | 4,271,030 |
| 2018-12-04 | $15.73 | $16.90 | $15.59 | $16.80 | $16.71 | 2,900,660 |
| 2018-12-03 | $15.59 | $15.86 | $15.35 | $15.71 | $15.63 | 1,061,600 |
| 2018-11-30 | $14.90 | $15.24 | $14.84 | $15.23 | $15.15 | 1,156,550 |
| 2018-11-29 | $15.88 | $15.88 | $14.76 | $14.87 | $14.79 | 1,202,250 |
| 2018-11-28 | $15.49 | $15.68 | $15.16 | $15.58 | $15.50 | 1,044,980 |
| 2018-11-27 | $15.95 | $15.96 | $15.31 | $15.50 | $15.42 | 688,200 |
| 2018-11-26 | $16.19 | $16.39 | $15.47 | $15.72 | $15.64 | 972,150 |
| 2018-11-23 | $16.80 | $16.80 | $16.16 | $16.24 | $16.15 | 1,100,000 |
| 2018-11-22 | $17.00 | $17.34 | $16.59 | $16.86 | $16.77 | 1,338,780 |
| 2018-11-21 | $16.30 | $17.08 | $16.07 | $16.93 | $16.84 | 1,647,490 |
| 2018-11-20 | $16.40 | $16.80 | $16.23 | $16.44 | $16.35 | 1,285,510 |
| 2018-11-19 | $16.36 | $16.50 | $16.17 | $16.46 | $16.37 | 1,069,800 |
| 2018-11-16 | $16.70 | $16.70 | $16.22 | $16.36 | $16.27 | 1,526,340 |
| 2018-11-15 | $16.16 | $16.31 | $15.92 | $16.30 | $16.21 | 1,155,810 |
| 2018-11-14 | $16.19 | $16.30 | $15.90 | $16.18 | $16.09 | 1,578,430 |
| 2018-11-13 | $15.07 | $16.20 | $15.07 | $16.20 | $16.11 | 2,855,470 |
| 2018-11-12 | $15.00 | $15.38 | $14.88 | $15.38 | $15.30 | 1,075,850 |
| 2018-11-09 | $15.00 | $15.10 | $14.70 | $15.00 | $14.92 | 704,000 |
| 2018-11-08 | $15.41 | $15.50 | $15.00 | $15.06 | $14.98 | 960,850 |
| 2018-11-07 | $15.52 | $15.65 | $15.36 | $15.38 | $15.30 | 666,000 |
| 2018-11-06 | $15.73 | $15.73 | $15.35 | $15.60 | $15.52 | 789,950 |
| 2018-11-05 | $15.71 | $15.91 | $15.55 | $15.73 | $15.65 | 986,030 |
| 2018-11-02 | $15.62 | $15.90 | $15.30 | $15.90 | $15.82 | 1,980,410 |
| 2018-11-01 | $15.69 | $15.85 | $15.52 | $15.60 | $15.52 | 1,378,440 |
| 2018-10-31 | $15.65 | $15.73 | $15.35 | $15.69 | $15.61 | 810,380 |
| 2018-10-30 | $16.01 | $16.01 | $15.15 | $15.64 | $15.56 | 1,070,710 |
| 2018-10-29 | $15.47 | $15.78 | $15.41 | $15.65 | $15.57 | 674,950 |
| 2018-10-26 | $15.68 | $16.00 | $15.38 | $15.47 | $15.39 | 704,590 |
| 2018-10-25 | $15.25 | $15.75 | $14.90 | $15.68 | $15.60 | 1,338,300 |
| 2018-10-24 | $15.55 | $16.02 | $15.50 | $15.63 | $15.55 | 1,057,950 |
| 2018-10-23 | $15.79 | $16.23 | $15.60 | $15.79 | $15.71 | 1,759,670 |
| 2018-10-22 | $15.60 | $16.44 | $15.55 | $16.00 | $15.91 | 2,729,930 |
| 2018-10-19 | $14.02 | $15.24 | $14.02 | $15.24 | $15.16 | 2,584,610 |
| 2018-10-18 | $14.68 | $15.11 | $13.46 | $13.85 | $13.78 | 1,653,110 |
| 2018-10-17 | $15.20 | $15.40 | $14.82 | $14.96 | $14.88 | 603,420 |
| 2018-10-16 | $15.13 | $15.53 | $14.70 | $14.90 | $14.82 | 502,350 |
| 2018-10-15 | $15.33 | $15.75 | $15.14 | $15.33 | $15.25 | 619,920 |
| 2018-10-12 | $15.32 | $15.78 | $14.40 | $15.14 | $15.06 | 1,253,600 |
| 2018-10-11 | $17.14 | $17.14 | $15.73 | $15.73 | $15.65 | 1,121,750 |
| 2018-10-10 | $17.33 | $17.64 | $17.33 | $17.48 | $17.39 | 456,950 |
| 2018-10-09 | $17.85 | $17.85 | $17.21 | $17.56 | $17.47 | 707,200 |
| 2018-10-08 | $17.66 | $17.85 | $17.22 | $17.50 | $17.41 | 623,600 |
| 2018-10-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.85 | 0 |
| 2018-10-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.85 | 0 |
| 2018-10-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.85 | 0 |
| 2018-10-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.85 | 0 |
| 2018-10-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.85 | 0 |
| 2018-09-28 | $17.60 | $18.10 | $17.60 | $17.95 | $17.85 | 855,550 |
| 2018-09-27 | $17.86 | $18.10 | $17.49 | $17.50 | $17.41 | 553,350 |
| 2018-09-26 | $17.67 | $17.97 | $17.67 | $17.97 | $17.87 | 756,540 |
| 2018-09-25 | $17.80 | $17.98 | $17.54 | $17.83 | $17.73 | 526,750 |
| 2018-09-24 | $17.86 | $17.86 | $17.86 | $17.86 | $17.76 | 0 |
| 2018-09-21 | $17.50 | $17.98 | $17.30 | $17.86 | $17.76 | 1,175,700 |
| 2018-09-20 | $17.08 | $17.58 | $17.07 | $17.39 | $17.30 | 823,500 |
| 2018-09-19 | $16.68 | $18.00 | $16.43 | $17.34 | $17.25 | 1,274,440 |
| 2018-09-18 | $16.48 | $16.68 | $16.25 | $16.68 | $16.59 | 511,290 |
| 2018-09-17 | $16.60 | $17.00 | $16.27 | $16.50 | $16.41 | 679,700 |
| 2018-09-14 | $16.88 | $16.92 | $16.62 | $16.79 | $16.70 | 550,150 |
| 2018-09-13 | $16.95 | $16.99 | $16.37 | $16.79 | $16.70 | 526,350 |
| 2018-09-12 | $16.82 | $16.82 | $16.50 | $16.77 | $16.68 | 430,200 |
| 2018-09-11 | $16.78 | $16.88 | $16.55 | $16.76 | $16.67 | 666,940 |
| 2018-09-10 | $16.79 | $17.11 | $16.42 | $16.88 | $16.79 | 688,800 |
| 2018-09-07 | $17.25 | $17.25 | $16.79 | $17.09 | $17.00 | 651,440 |
| 2018-09-06 | $17.23 | $17.29 | $16.85 | $17.10 | $17.01 | 542,130 |
| 2018-09-05 | $16.69 | $17.48 | $16.69 | $17.14 | $17.05 | 664,770 |
| 2018-09-04 | $17.10 | $17.45 | $17.03 | $17.30 | $17.21 | 1,012,580 |
| 2018-09-03 | $16.79 | $17.18 | $16.51 | $17.09 | $17.00 | 782,370 |
| 2018-08-31 | $16.67 | $16.80 | $16.45 | $16.77 | $16.68 | 574,310 |
| 2018-08-30 | $16.65 | $16.85 | $16.30 | $16.63 | $16.54 | 570,470 |
| 2018-08-29 | $16.85 | $16.85 | $16.61 | $16.73 | $16.64 | 438,700 |
| 2018-08-28 | $16.59 | $16.78 | $16.59 | $16.74 | $16.65 | 457,730 |
| 2018-08-27 | $16.18 | $16.82 | $16.09 | $16.70 | $16.61 | 814,410 |
| 2018-08-24 | $16.07 | $16.25 | $15.87 | $16.20 | $16.11 | 622,810 |
| 2018-08-23 | $16.10 | $16.15 | $15.87 | $16.10 | $16.01 | 746,050 |
| 2018-08-22 | $16.20 | $16.34 | $15.85 | $16.04 | $15.95 | 509,550 |
| 2018-08-21 | $16.16 | $16.45 | $16.02 | $16.24 | $16.15 | 517,100 |
| 2018-08-20 | $16.42 | $16.60 | $15.71 | $16.18 | $16.09 | 923,610 |
| 2018-08-17 | $17.10 | $17.15 | $16.38 | $16.45 | $16.36 | 527,330 |
| 2018-08-16 | $16.55 | $17.08 | $16.43 | $16.97 | $16.88 | 859,810 |
| 2018-08-15 | $17.03 | $17.05 | $16.68 | $16.73 | $16.64 | 581,100 |
| 2018-08-14 | $17.14 | $17.24 | $16.88 | $16.95 | $16.86 | 812,040 |
| 2018-08-13 | $16.92 | $17.15 | $16.75 | $17.12 | $17.03 | 840,860 |
| 2018-08-10 | $17.20 | $17.39 | $16.89 | $17.10 | $17.01 | 787,520 |
| 2018-08-09 | $16.46 | $17.23 | $16.28 | $17.09 | $17.00 | 1,190,960 |
| 2018-08-08 | $17.00 | $17.00 | $16.45 | $16.48 | $16.39 | 824,000 |
| 2018-08-07 | $17.00 | $17.11 | $16.70 | $16.94 | $16.85 | 1,713,900 |
| 2018-08-06 | $17.01 | $17.49 | $16.63 | $16.70 | $16.61 | 780,800 |
| 2018-08-03 | $17.49 | $17.64 | $17.01 | $17.03 | $16.94 | 996,730 |
| 2018-08-02 | $17.92 | $18.36 | $16.72 | $17.56 | $17.47 | 1,445,990 |
| 2018-08-01 | $18.70 | $18.95 | $18.10 | $18.25 | $18.15 | 1,226,910 |
| 2018-07-31 | $19.38 | $19.56 | $18.70 | $18.74 | $18.64 | 2,312,490 |
| 2018-07-30 | $19.27 | $20.55 | $19.15 | $19.68 | $19.57 | 3,516,460 |
| 2018-07-27 | $18.72 | $18.80 | $18.38 | $18.68 | $18.58 | 882,840 |
| 2018-07-26 | $19.12 | $19.30 | $18.51 | $18.58 | $18.48 | 1,353,500 |
| 2018-07-25 | $19.76 | $19.76 | $19.00 | $19.12 | $19.02 | 1,722,630 |
| 2018-07-24 | $19.50 | $19.90 | $19.22 | $19.76 | $19.65 | 1,951,370 |
| 2018-07-23 | $19.62 | $19.64 | $19.21 | $19.34 | $19.24 | 1,410,550 |
| 2018-07-20 | $19.45 | $19.98 | $19.12 | $19.86 | $19.75 | 1,085,450 |
| 2018-07-19 | $19.70 | $19.74 | $19.44 | $19.51 | $19.41 | 769,700 |
| 2018-07-18 | $19.90 | $19.98 | $19.53 | $19.72 | $19.61 | 888,320 |
| 2018-07-17 | $19.77 | $19.90 | $19.39 | $19.86 | $19.75 | 682,060 |
| 2018-07-16 | $19.85 | $20.32 | $19.63 | $19.88 | $19.77 | 864,730 |
| 2018-07-13 | $19.52 | $19.91 | $19.46 | $19.82 | $19.71 | 1,127,720 |
| 2018-07-12 | $19.03 | $19.59 | $19.00 | $19.52 | $19.42 | 1,441,810 |
| 2018-07-11 | $19.40 | $19.40 | $18.50 | $19.03 | $18.93 | 1,567,980 |
| 2018-07-10 | $18.92 | $19.60 | $18.92 | $19.57 | $19.47 | 1,415,060 |
| 2018-07-09 | $18.23 | $19.10 | $18.21 | $18.98 | $18.88 | 1,273,300 |
| 2018-07-06 | $18.00 | $18.49 | $17.50 | $18.18 | $18.08 | 1,496,100 |
| 2018-07-05 | $19.09 | $19.29 | $18.10 | $18.18 | $18.08 | 1,158,880 |
| 2018-07-04 | $20.22 | $20.22 | $19.08 | $19.11 | $19.01 | 1,264,330 |
| 2018-07-03 | $19.95 | $20.46 | $19.68 | $20.01 | $19.90 | 1,039,180 |
| 2018-07-02 | $20.13 | $20.47 | $19.78 | $19.81 | $19.70 | 1,154,800 |
| 2018-06-29 | $19.25 | $20.25 | $19.25 | $20.13 | $20.02 | 1,362,400 |
| 2018-06-28 | $19.59 | $19.75 | $19.21 | $19.34 | $19.24 | 928,200 |
| 2018-06-27 | $19.97 | $19.97 | $19.45 | $19.58 | $19.48 | 926,500 |
| 2018-06-26 | $19.40 | $19.92 | $19.05 | $19.82 | $19.71 | 1,102,390 |
| 2018-06-25 | $19.66 | $19.95 | $19.32 | $19.55 | $19.45 | 1,339,750 |
| 2018-06-22 | $19.00 | $19.60 | $18.92 | $19.35 | $19.25 | 1,646,300 |
| 2018-06-21 | $19.78 | $20.15 | $18.91 | $19.00 | $18.90 | 1,410,450 |
| 2018-06-20 | $19.55 | $20.29 | $19.01 | $19.83 | $19.72 | 1,880,950 |
| 2018-06-19 | $21.03 | $21.44 | $19.00 | $19.64 | $19.54 | 3,115,670 |
| 2018-06-18 | $21.03 | $21.03 | $21.03 | $21.03 | $20.92 | 0 |
| 2018-06-15 | $21.43 | $21.86 | $20.10 | $21.03 | $20.92 | 1,890,660 |
| 2018-06-14 | $21.76 | $22.40 | $21.38 | $21.55 | $21.43 | 1,601,540 |
| 2018-06-13 | $23.00 | $23.30 | $22.25 | $22.44 | $22.32 | 1,709,020 |
| 2018-06-12 | $22.43 | $22.43 | $21.78 | $22.22 | $22.10 | 1,032,710 |
| 2018-06-11 | $22.38 | $22.74 | $21.74 | $22.24 | $22.12 | 1,711,760 |
| 2018-06-08 | $23.50 | $23.50 | $22.18 | $22.68 | $22.56 | 1,907,080 |
| 2018-06-07 | $24.06 | $24.06 | $23.15 | $23.23 | $23.11 | 1,962,600 |
| 2018-06-06 | $23.36 | $24.88 | $23.00 | $24.16 | $24.03 | 2,047,760 |
| 2018-06-05 | $23.30 | $23.59 | $22.89 | $23.30 | $23.18 | 1,170,310 |
| 2018-06-04 | $23.47 | $23.57 | $22.81 | $22.91 | $22.79 | 1,091,170 |
| 2018-06-01 | $24.09 | $24.09 | $22.88 | $23.62 | $23.49 | 1,736,120 |
| 2018-05-31 | $24.09 | $24.09 | $23.41 | $23.84 | $23.71 | 1,565,760 |
| 2018-05-30 | $24.09 | $24.09 | $22.00 | $23.60 | $23.47 | 3,053,230 |
| 2018-05-29 | $25.19 | $25.58 | $24.40 | $24.43 | $24.30 | 2,154,010 |
| 2018-05-28 | $26.38 | $26.76 | $24.33 | $25.28 | $25.14 | 2,472,800 |
| 2018-05-25 | $26.30 | $26.62 | $26.08 | $26.58 | $26.44 | 2,189,890 |
| 2018-05-24 | $25.81 | $26.77 | $25.81 | $26.37 | $26.23 | 2,794,870 |
| 2018-05-23 | $25.90 | $26.85 | $25.72 | $26.27 | $26.13 | 2,966,970 |
| 2018-05-22 | $25.72 | $26.88 | $25.70 | $26.29 | $26.15 | 3,520,840 |
| 2018-05-21 | $25.59 | $25.61 | $25.27 | $25.36 | $25.22 | 1,852,670 |
| 2018-05-18 | $25.07 | $25.90 | $25.07 | $25.42 | $25.28 | 1,600,950 |
| 2018-05-17 | $25.25 | $26.00 | $24.88 | $25.42 | $25.28 | 3,239,610 |
| 2018-05-16 | $26.10 | $27.18 | $25.50 | $25.83 | $25.69 | 4,114,860 |
| 2018-05-15 | $26.40 | $26.70 | $26.05 | $26.18 | $26.04 | 3,086,220 |
| 2018-05-14 | $25.95 | $26.69 | $25.01 | $26.59 | $26.45 | 4,320,260 |
| 2018-05-11 | $27.20 | $27.20 | $26.10 | $26.30 | $26.16 | 6,537,100 |
| 2018-05-10 | $25.00 | $27.62 | $24.90 | $27.62 | $27.47 | 8,250,980 |
| 2018-05-09 | $25.24 | $25.25 | $24.62 | $25.11 | $24.98 | 2,629,780 |
| 2018-05-08 | $25.22 | $25.50 | $24.80 | $25.22 | $25.09 | 2,969,500 |
| 2018-05-07 | $24.91 | $25.86 | $24.61 | $25.37 | $25.23 | 3,802,740 |
| 2018-05-04 | $25.50 | $26.14 | $25.03 | $25.27 | $25.14 | 3,961,580 |
| 2018-05-03 | $25.58 | $25.58 | $24.10 | $25.10 | $24.97 | 3,315,720 |
| 2018-05-02 | $24.00 | $25.77 | $24.00 | $25.72 | $25.58 | 3,190,300 |
| 2018-05-01 | $24.97 | $24.97 | $24.97 | $24.97 | $24.84 | 0 |
| 2018-04-30 | $24.97 | $24.97 | $24.97 | $24.97 | $24.84 | 0 |
| 2018-04-27 | $25.48 | $26.66 | $24.60 | $24.97 | $24.84 | 5,113,780 |
| 2018-04-26 | $26.90 | $26.90 | $25.92 | $25.92 | $25.78 | 6,268,150 |
| 2018-04-25 | $27.61 | $29.57 | $27.30 | $28.80 | $28.65 | 5,147,250 |
| 2018-04-24 | $61.95 | $67.30 | $61.01 | $67.30 | $26.74 | 2,302,150 |
| 2018-04-23 | $61.90 | $62.50 | $57.75 | $61.18 | $24.30 | 859,290 |
| 2018-04-20 | $63.66 | $63.79 | $61.51 | $61.93 | $24.60 | 1,198,680 |
| 2018-04-19 | $65.71 | $68.35 | $64.50 | $65.16 | $25.89 | 972,120 |
| 2018-04-18 | $63.67 | $65.92 | $61.05 | $65.30 | $25.94 | 1,174,550 |
| 2018-04-17 | $66.83 | $67.58 | $63.00 | $63.67 | $25.29 | 1,108,900 |
| 2018-04-16 | $68.98 | $68.98 | $65.61 | $67.06 | $26.64 | 1,443,280 |
| 2018-04-13 | $68.81 | $71.80 | $68.81 | $69.65 | $27.67 | 1,467,240 |
| 2018-04-12 | $69.11 | $69.89 | $67.51 | $68.81 | $27.34 | 1,064,610 |
| 2018-04-11 | $67.96 | $70.69 | $67.51 | $69.50 | $27.61 | 1,629,400 |
| 2018-04-10 | $64.18 | $68.99 | $64.16 | $68.57 | $27.24 | 2,332,660 |
| 2018-04-09 | $65.20 | $65.80 | $62.66 | $64.39 | $25.58 | 1,347,350 |
| 2018-04-06 | $66.60 | $66.60 | $66.60 | $66.60 | $26.46 | 0 |
| 2018-04-05 | $66.60 | $66.60 | $66.60 | $66.60 | $26.46 | 0 |
| 2018-04-04 | $66.70 | $68.10 | $66.08 | $66.60 | $26.46 | 987,600 |
| 2018-04-03 | $66.31 | $67.60 | $65.55 | $66.27 | $26.33 | 1,241,540 |
| 2018-04-02 | $68.66 | $68.99 | $66.70 | $67.80 | $26.93 | 1,795,510 |
| 2018-03-30 | $66.89 | $69.88 | $65.50 | $68.54 | $27.23 | 2,079,430 |
| 2018-03-29 | $65.00 | $66.42 | $64.49 | $65.81 | $26.14 | 1,350,720 |
| 2018-03-28 | $64.30 | $66.28 | $63.93 | $64.54 | $25.64 | 1,530,890 |
| 2018-03-27 | $65.09 | $67.33 | $63.80 | $65.00 | $25.82 | 2,203,420 |
| 2018-03-26 | $58.60 | $64.60 | $58.60 | $64.54 | $25.64 | 2,026,500 |
| 2018-03-23 | $61.60 | $63.15 | $58.66 | $60.11 | $23.88 | 2,227,760 |
| 2018-03-22 | $60.66 | $64.28 | $60.66 | $64.07 | $25.45 | 2,283,730 |
| 2018-03-21 | $60.00 | $63.72 | $59.99 | $60.50 | $24.03 | 2,099,160 |
| 2018-03-20 | $59.58 | $61.27 | $59.36 | $60.17 | $23.90 | 1,144,900 |
| 2018-03-19 | $56.35 | $60.78 | $56.35 | $60.21 | $23.92 | 1,651,840 |
| 2018-03-16 | $55.87 | $57.21 | $54.50 | $56.29 | $22.36 | 614,330 |
| 2018-03-15 | $57.38 | $57.76 | $53.81 | $55.91 | $22.21 | 1,235,190 |
| 2018-03-14 | $58.70 | $59.21 | $57.42 | $57.48 | $22.83 | 909,480 |
| 2018-03-13 | $60.05 | $60.05 | $58.42 | $58.74 | $23.33 | 1,004,280 |
| 2018-03-12 | $60.11 | $61.50 | $59.20 | $60.33 | $23.97 | 1,491,010 |
| 2018-03-09 | $58.37 | $59.91 | $58.05 | $59.81 | $23.76 | 1,558,710 |
| 2018-03-08 | $59.60 | $60.23 | $58.20 | $58.42 | $23.21 | 1,631,240 |
| 2018-03-07 | $58.89 | $61.30 | $58.11 | $59.99 | $23.83 | 1,719,350 |
| 2018-03-06 | $57.98 | $59.48 | $57.51 | $58.89 | $23.39 | 1,268,830 |
| 2018-03-05 | $58.05 | $59.39 | $57.21 | $58.06 | $23.06 | 1,200,340 |
| 2018-03-02 | $56.48 | $58.80 | $55.91 | $58.32 | $23.17 | 2,162,020 |
| 2018-03-01 | $53.20 | $57.98 | $53.03 | $56.48 | $22.44 | 2,603,140 |
| 2018-02-28 | $53.10 | $54.10 | $52.70 | $52.80 | $20.98 | 717,910 |
| 2018-02-27 | $54.26 | $54.47 | $53.28 | $54.20 | $21.53 | 1,151,230 |
| 2018-02-26 | $52.60 | $54.97 | $52.20 | $54.72 | $21.74 | 1,855,530 |
| 2018-02-23 | $50.98 | $53.00 | $50.21 | $52.49 | $20.85 | 1,261,680 |
| 2018-02-22 | $51.40 | $51.40 | $49.95 | $50.99 | $20.26 | 815,200 |
| 2018-02-21 | $50.56 | $50.56 | $50.56 | $50.56 | $20.09 | 0 |
| 2018-02-20 | $50.56 | $50.56 | $50.56 | $50.56 | $20.09 | 0 |
| 2018-02-19 | $50.56 | $50.56 | $50.56 | $50.56 | $20.09 | 0 |
| 2018-02-16 | $50.56 | $50.56 | $50.56 | $50.56 | $20.09 | 0 |
| 2018-02-15 | $50.56 | $50.56 | $50.56 | $50.56 | $20.09 | 0 |
| 2018-02-14 | $52.00 | $52.95 | $50.10 | $50.56 | $20.09 | 1,502,910 |
| 2018-02-13 | $53.70 | $53.70 | $53.65 | $53.70 | $21.33 | 1,807,530 |
| 2018-02-12 | $48.82 | $48.82 | $48.82 | $48.82 | $19.39 | 45,440 |
| 2018-02-09 | $44.38 | $44.38 | $44.38 | $44.38 | $17.63 | 0 |
| 2018-02-08 | $44.38 | $44.38 | $44.38 | $44.38 | $17.63 | 0 |
| 2018-02-07 | $44.38 | $44.38 | $44.38 | $44.38 | $17.63 | 0 |
| 2018-02-06 | $45.50 | $46.30 | $44.00 | $44.38 | $17.63 | 372,260 |
| 2018-02-05 | $42.97 | $47.00 | $42.00 | $46.56 | $18.50 | 467,280 |
| 2018-02-02 | $45.45 | $45.45 | $41.39 | $43.45 | $17.26 | 893,550 |
| 2018-02-01 | $49.90 | $49.90 | $45.59 | $45.99 | $18.27 | 253,260 |
| 2018-01-31 | $49.99 | $49.99 | $48.00 | $48.07 | $19.10 | 227,720 |
| 2018-01-30 | $49.48 | $50.00 | $49.42 | $49.56 | $19.69 | 114,320 |
| 2018-01-29 | $50.20 | $50.85 | $49.19 | $49.48 | $19.66 | 271,040 |
| 2018-01-26 | $51.20 | $51.20 | $50.51 | $50.52 | $20.07 | 151,900 |
| 2018-01-25 | $50.39 | $51.29 | $50.36 | $51.11 | $20.30 | 225,980 |
| 2018-01-24 | $51.43 | $51.43 | $50.50 | $50.68 | $20.13 | 211,560 |
| 2018-01-23 | $51.29 | $51.29 | $50.45 | $51.12 | $20.31 | 363,920 |
| 2018-01-22 | $49.93 | $51.47 | $49.31 | $51.29 | $20.38 | 423,910 |
| 2018-01-19 | $49.37 | $50.37 | $49.35 | $49.70 | $19.74 | 204,060 |
| 2018-01-18 | $49.88 | $49.99 | $49.30 | $49.70 | $19.74 | 132,340 |
| 2018-01-17 | $49.21 | $50.27 | $48.60 | $49.91 | $19.83 | 268,680 |
| 2018-01-16 | $48.76 | $49.87 | $48.76 | $49.37 | $19.61 | 142,720 |
| 2018-01-15 | $51.02 | $51.19 | $49.10 | $49.16 | $19.53 | 259,300 |
| 2018-01-12 | $50.90 | $51.64 | $50.56 | $51.00 | $20.26 | 243,740 |
| 2018-01-11 | $49.90 | $51.73 | $49.71 | $50.96 | $20.24 | 410,160 |
| 2018-01-10 | $50.44 | $50.80 | $49.60 | $49.80 | $19.78 | 300,720 |
| 2018-01-09 | $51.30 | $51.59 | $50.22 | $50.44 | $20.04 | 308,610 |
| 2018-01-08 | $51.45 | $52.86 | $50.60 | $51.00 | $20.26 | 672,480 |
| 2018-01-05 | $50.52 | $51.49 | $50.52 | $50.95 | $20.24 | 553,690 |
| 2018-01-04 | $48.06 | $51.99 | $48.06 | $51.34 | $20.40 | 1,140,050 |
| 2018-01-03 | $49.01 | $49.37 | $47.00 | $48.12 | $19.12 | 769,760 |
| 2018-01-02 | $49.87 | $50.14 | $48.50 | $49.14 | $19.52 | 318,860 |
| 2018-01-01 | $49.53 | $49.53 | $49.53 | $49.53 | $19.68 | 0 |
| 2017-12-29 | $50.15 | $50.99 | $49.00 | $49.53 | $19.68 | 299,800 |
| 2017-12-28 | $49.90 | $50.65 | $49.50 | $49.90 | $19.82 | 306,540 |
| 2017-12-27 | $50.30 | $51.96 | $49.65 | $50.44 | $20.04 | 889,220 |
| 2017-12-26 | $47.99 | $50.77 | $47.60 | $50.67 | $20.13 | 672,900 |
| 2017-12-25 | $48.49 | $48.79 | $47.57 | $47.86 | $19.01 | 289,460 |
| 2017-12-22 | $49.68 | $50.28 | $48.15 | $48.51 | $19.27 | 475,170 |
| 2017-12-21 | $48.20 | $50.50 | $48.20 | $50.10 | $19.90 | 577,000 |
| 2017-12-20 | $47.91 | $48.69 | $47.74 | $48.48 | $19.26 | 310,620 |
| 2017-12-19 | $48.65 | $49.47 | $47.50 | $48.15 | $19.13 | 387,190 |
| 2017-12-18 | $48.26 | $50.67 | $47.86 | $48.72 | $19.35 | 838,890 |
| 2017-12-15 | $45.90 | $49.45 | $45.62 | $48.63 | $19.32 | 1,047,580 |
| 2017-12-14 | $44.88 | $46.55 | $44.47 | $45.53 | $18.09 | 571,590 |
| 2017-12-13 | $43.91 | $44.28 | $43.62 | $44.24 | $17.57 | 115,910 |
| 2017-12-12 | $44.48 | $44.69 | $43.79 | $43.85 | $17.42 | 222,000 |
| 2017-12-11 | $44.50 | $44.69 | $44.29 | $44.44 | $17.65 | 180,640 |
| 2017-12-08 | $43.74 | $44.66 | $43.70 | $44.51 | $17.68 | 198,700 |
| 2017-12-07 | $44.03 | $44.15 | $43.60 | $43.76 | $17.38 | 184,940 |
| 2017-12-06 | $44.11 | $44.54 | $43.24 | $44.04 | $17.50 | 451,750 |
| 2017-12-05 | $47.60 | $47.60 | $42.92 | $44.29 | $17.59 | 538,580 |
| 2017-12-04 | $48.00 | $48.00 | $47.21 | $47.69 | $18.95 | 438,960 |
| 2017-12-01 | $48.57 | $48.57 | $47.89 | $48.49 | $19.26 | 234,440 |
| 2017-11-30 | $48.27 | $48.86 | $48.21 | $48.45 | $19.25 | 242,560 |
| 2017-11-29 | $48.20 | $48.88 | $47.25 | $48.59 | $19.30 | 505,280 |
| 2017-11-28 | $47.65 | $48.46 | $47.64 | $48.29 | $19.18 | 352,620 |
| 2017-11-27 | $47.66 | $49.04 | $47.59 | $47.78 | $18.98 | 320,940 |
| 2017-11-24 | $47.25 | $47.98 | $47.25 | $47.74 | $18.97 | 248,020 |
| 2017-11-23 | $47.62 | $48.84 | $47.62 | $48.14 | $19.12 | 412,060 |
| 2017-11-22 | $47.67 | $48.24 | $47.22 | $47.77 | $18.98 | 247,820 |
| 2017-11-21 | $48.09 | $48.60 | $47.51 | $47.67 | $18.94 | 365,820 |
| 2017-11-20 | $48.60 | $48.60 | $47.05 | $48.27 | $19.18 | 354,140 |
| 2017-11-17 | $50.67 | $50.67 | $48.23 | $48.60 | $19.31 | 550,370 |
| 2017-11-16 | $50.61 | $51.40 | $50.15 | $50.54 | $20.08 | 334,050 |
| 2017-11-15 | $52.04 | $52.56 | $50.56 | $50.77 | $20.17 | 669,260 |
| 2017-11-14 | $52.71 | $54.99 | $52.12 | $52.51 | $20.86 | 1,504,330 |
| 2017-11-13 | $51.99 | $52.60 | $51.29 | $51.57 | $20.49 | 516,620 |
| 2017-11-10 | $51.43 | $52.43 | $51.21 | $51.84 | $20.59 | 463,150 |
| 2017-11-09 | $50.55 | $51.87 | $50.32 | $51.43 | $20.43 | 507,440 |
| 2017-11-08 | $50.35 | $51.48 | $50.17 | $51.07 | $20.29 | 670,370 |
| 2017-11-07 | $50.28 | $50.33 | $49.55 | $50.20 | $19.94 | 412,480 |
| 2017-11-06 | $50.60 | $50.60 | $49.80 | $50.47 | $20.05 | 556,780 |
| 2017-11-03 | $51.30 | $51.39 | $49.88 | $50.13 | $19.91 | 663,760 |
| 2017-11-02 | $52.00 | $52.00 | $51.13 | $51.17 | $20.33 | 509,410 |
| 2017-11-01 | $51.96 | $52.03 | $50.72 | $51.96 | $20.64 | 830,660 |
| 2017-10-31 | $52.00 | $52.49 | $51.61 | $51.75 | $20.56 | 681,530 |
| 2017-10-30 | $55.35 | $55.35 | $52.01 | $52.08 | $20.69 | 867,340 |
| 2017-10-27 | $56.78 | $56.78 | $55.21 | $55.47 | $22.04 | 540,380 |
| 2017-10-26 | $56.45 | $57.36 | $56.00 | $56.72 | $22.53 | 390,570 |
| 2017-10-25 | $56.37 | $57.36 | $55.61 | $56.79 | $22.56 | 601,400 |
| 2017-10-24 | $57.88 | $57.88 | $55.90 | $56.37 | $22.39 | 530,220 |
| 2017-10-23 | $57.53 | $58.54 | $57.03 | $58.03 | $23.05 | 164,400 |
| 2017-10-20 | $81.10 | $81.10 | $80.09 | $80.71 | $22.90 | 263,120 |
| 2017-10-19 | $80.13 | $81.18 | $80.13 | $80.62 | $22.88 | 293,900 |
| 2017-10-18 | $81.52 | $82.02 | $80.69 | $80.83 | $22.94 | 330,620 |
| 2017-10-17 | $82.43 | $82.68 | $81.55 | $81.69 | $23.18 | 284,600 |
| 2017-10-16 | $84.61 | $84.61 | $81.52 | $81.61 | $23.16 | 480,580 |
| 2017-10-13 | $84.02 | $84.99 | $83.71 | $84.75 | $24.05 | 384,070 |
| 2017-10-12 | $84.00 | $85.22 | $83.25 | $84.19 | $23.89 | 490,500 |
| 2017-10-11 | $87.50 | $87.90 | $85.38 | $85.64 | $24.30 | 737,720 |
| 2017-10-10 | $84.43 | $88.30 | $84.01 | $87.59 | $24.85 | 1,110,260 |
| 2017-10-09 | $84.99 | $85.86 | $83.30 | $84.25 | $23.91 | 261,770 |
| 2017-10-06 | $84.44 | $84.44 | $84.44 | $84.44 | $23.96 | 0 |
| 2017-10-05 | $84.44 | $84.44 | $84.44 | $84.44 | $23.96 | 0 |
| 2017-10-04 | $84.44 | $84.44 | $84.44 | $84.44 | $23.96 | 0 |
| 2017-10-03 | $84.44 | $84.44 | $84.44 | $84.44 | $23.96 | 0 |
| 2017-10-02 | $84.44 | $84.44 | $84.44 | $84.44 | $23.96 | 0 |
| 2017-09-29 | $82.50 | $84.56 | $82.41 | $84.44 | $23.96 | 385,740 |
| 2017-09-28 | $81.80 | $83.50 | $81.80 | $82.41 | $23.38 | 297,000 |
| 2017-09-27 | $81.97 | $82.60 | $81.13 | $82.21 | $23.33 | 140,900 |
| 2017-09-26 | $83.59 | $83.85 | $81.01 | $81.29 | $23.07 | 392,700 |
| 2017-09-25 | $82.53 | $84.76 | $81.58 | $83.86 | $23.80 | 534,550 |
| 2017-09-22 | $82.80 | $82.80 | $81.05 | $82.13 | $23.31 | 222,010 |
| 2017-09-21 | $83.79 | $83.79 | $82.55 | $82.59 | $23.44 | 321,200 |
| 2017-09-20 | $83.00 | $83.68 | $82.62 | $83.56 | $23.71 | 319,500 |
| 2017-09-19 | $82.88 | $83.82 | $82.51 | $83.31 | $23.64 | 191,900 |
| 2017-09-18 | $81.82 | $82.77 | $81.82 | $82.59 | $23.44 | 210,540 |
| 2017-09-15 | $84.10 | $84.20 | $82.65 | $82.69 | $23.46 | 330,930 |
| 2017-09-14 | $83.78 | $84.88 | $83.41 | $84.21 | $23.90 | 354,430 |
| 2017-09-13 | $83.50 | $84.00 | $83.20 | $83.93 | $23.82 | 263,600 |
| 2017-09-12 | $84.99 | $85.51 | $83.40 | $83.53 | $23.70 | 509,300 |
| 2017-09-11 | $83.49 | $85.37 | $83.45 | $85.11 | $24.15 | 666,500 |
| 2017-09-08 | $84.46 | $85.50 | $83.58 | $83.63 | $23.73 | 738,100 |
| 2017-09-07 | $85.70 | $85.70 | $84.50 | $84.54 | $23.99 | 469,100 |
| 2017-09-06 | $84.02 | $85.59 | $83.75 | $85.10 | $24.15 | 514,980 |
| 2017-09-05 | $84.10 | $84.78 | $83.61 | $84.27 | $23.91 | 397,250 |
| 2017-09-04 | $84.17 | $85.70 | $84.15 | $84.28 | $23.92 | 456,380 |
| 2017-09-01 | $84.80 | $85.01 | $84.08 | $84.17 | $23.88 | 433,100 |
| 2017-08-31 | $84.18 | $85.89 | $82.98 | $85.05 | $24.13 | 568,400 |
| 2017-08-30 | $87.00 | $87.00 | $83.62 | $83.70 | $23.75 | 920,740 |
| 2017-08-29 | $84.35 | $89.22 | $84.35 | $89.01 | $25.26 | 801,670 |
| 2017-08-28 | $82.70 | $84.82 | $82.30 | $84.09 | $23.86 | 434,800 |
| 2017-08-25 | $80.26 | $82.42 | $80.26 | $82.13 | $23.31 | 164,700 |
| 2017-08-24 | $80.61 | $81.69 | $80.28 | $80.97 | $22.98 | 138,100 |
| 2017-08-23 | $81.00 | $81.50 | $80.11 | $80.62 | $22.88 | 134,100 |
| 2017-08-22 | $82.80 | $82.80 | $81.19 | $81.49 | $23.12 | 128,200 |
| 2017-08-21 | $81.42 | $82.87 | $81.17 | $82.66 | $23.46 | 157,200 |
| 2017-08-18 | $80.53 | $81.96 | $80.28 | $81.17 | $23.03 | 167,100 |
| 2017-08-17 | $82.16 | $82.16 | $80.37 | $81.28 | $23.06 | 227,300 |
| 2017-08-16 | $79.59 | $81.98 | $78.20 | $81.85 | $23.23 | 298,300 |
| 2017-08-15 | $80.16 | $80.29 | $78.90 | $79.36 | $22.52 | 223,000 |
| 2017-08-14 | $78.35 | $79.90 | $78.30 | $79.84 | $22.66 | 212,140 |
| 2017-08-11 | $79.99 | $79.99 | $78.52 | $78.56 | $22.29 | 157,500 |
| 2017-08-10 | $81.50 | $81.50 | $79.60 | $79.99 | $22.70 | 138,200 |
| 2017-08-09 | $80.88 | $81.70 | $80.09 | $80.93 | $22.96 | 159,400 |
| 2017-08-08 | $82.00 | $82.50 | $80.08 | $80.40 | $22.81 | 260,500 |
| 2017-08-07 | $81.37 | $82.49 | $81.37 | $81.97 | $23.26 | 86,000 |
| 2017-08-04 | $82.00 | $82.64 | $81.12 | $81.37 | $23.09 | 236,350 |
| 2017-08-03 | $81.50 | $84.38 | $81.42 | $82.42 | $23.39 | 237,100 |
| 2017-08-02 | $84.77 | $84.84 | $82.80 | $82.89 | $23.52 | 308,970 |
| 2017-08-01 | $85.69 | $86.55 | $84.38 | $85.03 | $24.13 | 327,880 |
| 2017-07-31 | $86.61 | $86.63 | $85.58 | $86.18 | $24.45 | 90,910 |
| 2017-07-28 | $87.50 | $88.30 | $86.13 | $86.21 | $24.46 | 153,400 |
| 2017-07-27 | $85.88 | $88.49 | $84.20 | $88.32 | $25.06 | 348,800 |
| 2017-07-26 | $85.40 | $86.40 | $85.22 | $85.45 | $24.25 | 190,700 |
| 2017-07-25 | $86.01 | $86.01 | $85.12 | $85.68 | $24.31 | 118,800 |
| 2017-07-24 | $85.11 | $86.11 | $84.84 | $86.00 | $24.40 | 257,200 |
| 2017-07-21 | $87.11 | $87.52 | $85.67 | $85.81 | $24.35 | 223,370 |
| 2017-07-20 | $88.09 | $89.50 | $87.25 | $87.95 | $24.96 | 254,170 |
| 2017-07-19 | $86.87 | $88.85 | $86.68 | $88.07 | $24.99 | 165,900 |
| 2017-07-18 | $87.15 | $88.80 | $85.50 | $87.84 | $24.93 | 228,700 |
| 2017-07-17 | $90.05 | $91.86 | $85.00 | $88.41 | $25.09 | 341,870 |
| 2017-07-14 | $96.67 | $96.67 | $91.66 | $91.99 | $26.10 | 335,970 |
| 2017-07-13 | $97.95 | $98.65 | $96.55 | $96.69 | $27.44 | 113,800 |
| 2017-07-12 | $97.43 | $98.66 | $95.77 | $98.44 | $27.93 | 135,410 |
| 2017-07-11 | $102.03 | $102.43 | $97.63 | $97.90 | $27.78 | 280,500 |
| 2017-07-10 | $103.90 | $105.00 | $101.77 | $102.50 | $29.09 | 387,790 |
| 2017-07-07 | $100.00 | $106.99 | $100.00 | $103.90 | $29.48 | 560,420 |
| 2017-07-06 | $99.30 | $100.41 | $98.48 | $99.05 | $28.11 | 155,510 |
| 2017-07-05 | $100.38 | $100.49 | $98.50 | $99.77 | $28.31 | 226,630 |
| 2017-07-04 | $99.84 | $100.50 | $98.50 | $100.15 | $28.42 | 179,600 |
| 2017-07-03 | $96.64 | $100.99 | $96.28 | $99.94 | $28.36 | 321,470 |
| 2017-06-30 | $94.19 | $97.37 | $93.50 | $96.99 | $27.52 | 306,980 |
| 2017-06-29 | $93.77 | $94.20 | $93.17 | $93.46 | $26.52 | 73,190 |
| 2017-06-28 | $95.38 | $95.55 | $93.00 | $93.27 | $26.47 | 100,900 |
| 2017-06-27 | $95.98 | $95.98 | $94.52 | $95.53 | $27.11 | 62,900 |
| 2017-06-26 | $95.68 | $95.90 | $94.59 | $95.71 | $27.16 | 121,590 |
| 2017-06-23 | $94.23 | $95.80 | $94.06 | $95.17 | $27.01 | 180,430 |
| 2017-06-22 | $95.95 | $96.60 | $94.10 | $94.12 | $26.71 | 218,560 |
| 2017-06-21 | $94.00 | $96.48 | $94.00 | $95.70 | $27.16 | 173,200 |
| 2017-06-20 | $95.95 | $95.95 | $94.16 | $94.52 | $26.82 | 126,340 |
| 2017-06-19 | $93.16 | $95.20 | $93.13 | $94.92 | $26.93 | 112,200 |
| 2017-06-16 | $95.11 | $95.50 | $93.50 | $93.92 | $26.65 | 162,900 |
| 2017-06-15 | $93.49 | $95.18 | $91.89 | $94.99 | $26.95 | 189,400 |
| 2017-06-14 | $91.78 | $94.45 | $90.50 | $93.09 | $26.42 | 280,180 |
| 2017-06-13 | $91.32 | $91.86 | $88.80 | $91.82 | $26.06 | 168,960 |
| 2017-06-12 | $90.88 | $91.14 | $88.50 | $89.13 | $25.29 | 157,800 |
| 2017-06-09 | $92.89 | $92.89 | $90.75 | $91.36 | $25.92 | 154,200 |
| 2017-06-08 | $92.43 | $93.01 | $91.18 | $91.49 | $25.96 | 176,530 |
| 2017-06-07 | $89.22 | $92.93 | $89.21 | $92.42 | $26.23 | 201,200 |
| 2017-06-06 | $88.80 | $90.30 | $88.02 | $89.78 | $25.48 | 144,820 |
| 2017-06-05 | $89.10 | $91.35 | $88.78 | $89.54 | $25.41 | 208,710 |
| 2017-06-02 | $86.01 | $89.70 | $84.20 | $88.77 | $25.19 | 195,900 |
| 2017-06-01 | $90.88 | $90.88 | $86.15 | $86.23 | $24.47 | 217,230 |
| 2017-05-31 | $94.00 | $95.67 | $90.01 | $90.88 | $25.79 | 186,400 |
| 2017-05-30 | $92.98 | $92.98 | $92.98 | $92.98 | $26.38 | 0 |
| 2017-05-29 | $92.98 | $92.98 | $92.98 | $92.98 | $26.38 | 0 |
| 2017-05-26 | $91.50 | $94.50 | $91.00 | $92.98 | $26.38 | 153,440 |
| 2017-05-25 | $89.88 | $92.00 | $88.00 | $90.60 | $25.71 | 217,710 |
| 2017-05-24 | $91.85 | $91.85 | $86.20 | $90.53 | $25.69 | 287,330 |
| 2017-05-23 | $96.66 | $96.66 | $91.80 | $92.15 | $26.15 | 223,960 |
| 2017-05-22 | $99.01 | $100.00 | $95.87 | $96.53 | $27.39 | 227,910 |
| 2017-05-19 | $101.50 | $101.75 | $99.54 | $99.76 | $28.31 | 113,650 |
| 2017-05-18 | $101.00 | $102.70 | $100.13 | $100.61 | $28.55 | 164,800 |
| 2017-05-17 | $99.00 | $102.60 | $99.00 | $102.10 | $28.97 | 325,060 |
| 2017-05-16 | $97.87 | $99.68 | $95.80 | $99.52 | $28.24 | 231,100 |
| 2017-05-15 | $97.78 | $98.44 | $96.88 | $97.06 | $27.54 | 177,890 |
| 2017-05-12 | $98.80 | $98.80 | $96.56 | $97.44 | $27.65 | 138,600 |
| 2017-05-11 | $96.01 | $98.80 | $95.65 | $98.71 | $28.01 | 247,950 |
| 2017-05-10 | $97.80 | $99.25 | $95.88 | $95.94 | $27.22 | 234,200 |
| 2017-05-09 | $97.00 | $98.75 | $96.50 | $97.75 | $27.74 | 187,300 |
| 2017-05-08 | $99.85 | $100.85 | $97.20 | $97.65 | $27.71 | 143,420 |
| 2017-05-05 | $99.00 | $101.50 | $99.00 | $99.81 | $28.32 | 120,300 |
| 2017-05-04 | $102.65 | $102.65 | $99.90 | $100.13 | $28.41 | 188,460 |
| 2017-05-03 | $104.97 | $105.00 | $100.96 | $102.65 | $29.13 | 196,130 |
| 2017-05-02 | $102.91 | $105.54 | $102.91 | $104.05 | $29.53 | 168,000 |
| 2017-05-01 | $102.87 | $102.87 | $102.87 | $102.87 | $29.19 | 0 |
| 2017-04-28 | $102.00 | $104.60 | $101.28 | $102.87 | $29.19 | 212,150 |
| 2017-04-27 | $98.00 | $102.80 | $98.00 | $102.31 | $29.03 | 287,810 |
| 2017-04-26 | $97.29 | $99.50 | $96.78 | $98.58 | $27.97 | 209,860 |
| 2017-04-25 | $96.98 | $99.50 | $96.69 | $97.32 | $27.62 | 151,460 |
| 2017-04-24 | $97.81 | $97.82 | $95.24 | $96.47 | $27.37 | 195,600 |
| 2017-04-21 | $97.79 | $98.80 | $97.11 | $98.48 | $27.94 | 194,300 |
| 2017-04-20 | $99.45 | $99.87 | $96.80 | $97.59 | $27.69 | 248,500 |
| 2017-04-19 | $98.23 | $99.65 | $97.20 | $99.63 | $28.27 | 299,920 |
| 2017-04-18 | $100.39 | $100.80 | $98.17 | $98.23 | $27.87 | 261,400 |
| 2017-04-17 | $100.11 | $103.90 | $99.11 | $99.32 | $28.18 | 271,640 |
| 2017-04-14 | $106.89 | $106.89 | $102.67 | $103.98 | $29.51 | 212,950 |
| 2017-04-13 | $105.80 | $107.60 | $105.32 | $105.66 | $29.98 | 197,560 |
| 2017-04-12 | $108.22 | $109.50 | $106.00 | $106.06 | $30.10 | 269,600 |
| 2017-04-11 | $111.48 | $111.99 | $105.01 | $109.57 | $31.09 | 523,910 |
| 2017-04-10 | $115.53 | $116.27 | $110.00 | $110.01 | $31.22 | 465,790 |
| 2017-04-07 | $116.31 | $117.38 | $113.50 | $116.52 | $33.06 | 342,170 |
| 2017-04-06 | $116.00 | $118.56 | $114.50 | $116.59 | $33.06 | 379,700 |
| 2017-04-05 | $116.00 | $118.59 | $113.36 | $116.76 | $33.11 | 362,200 |
| 2017-04-04 | $117.03 | $117.03 | $117.03 | $117.03 | $33.19 | 0 |
| 2017-04-03 | $117.03 | $117.03 | $117.03 | $117.03 | $33.19 | 0 |
| 2017-03-31 | $111.08 | $117.28 | $111.08 | $117.03 | $33.19 | 573,540 |
| 2017-03-30 | $114.01 | $114.62 | $110.00 | $112.46 | $31.89 | 598,030 |
| 2017-03-29 | $119.37 | $119.37 | $114.19 | $114.64 | $32.51 | 656,200 |
| 2017-03-28 | $124.22 | $125.06 | $119.64 | $119.88 | $33.99 | 601,720 |
| 2017-03-27 | $125.80 | $126.00 | $123.50 | $125.12 | $35.48 | 415,590 |
| 2017-03-24 | $123.27 | $126.08 | $123.21 | $126.02 | $35.74 | 568,740 |
| 2017-03-23 | $126.20 | $128.25 | $121.60 | $123.73 | $35.09 | 1,000,610 |
| 2017-03-22 | $122.69 | $127.37 | $122.00 | $126.84 | $35.97 | 735,360 |
| 2017-03-21 | $121.62 | $124.10 | $120.22 | $123.35 | $34.98 | 656,220 |
| 2017-03-20 | $116.10 | $122.97 | $116.02 | $121.84 | $34.55 | 857,980 |
| 2017-03-17 | $120.01 | $121.56 | $116.00 | $116.26 | $32.97 | 859,110 |
| 2017-03-16 | $118.70 | $123.00 | $118.50 | $120.88 | $34.28 | 870,600 |
| 2017-03-15 | $116.98 | $119.65 | $115.51 | $119.06 | $33.76 | 653,310 |
| 2017-03-14 | $116.33 | $119.80 | $116.33 | $117.01 | $33.18 | 706,920 |
| 2017-03-13 | $113.45 | $119.24 | $111.50 | $117.36 | $33.28 | 1,172,440 |
| 2017-03-10 | $108.51 | $113.36 | $108.44 | $113.30 | $32.13 | 1,268,850 |
| 2017-03-09 | $108.68 | $109.37 | $107.27 | $108.98 | $30.90 | 605,300 |
| 2017-03-08 | $110.35 | $112.20 | $108.50 | $108.81 | $30.85 | 855,580 |
| 2017-03-07 | $108.70 | $110.60 | $108.41 | $110.54 | $31.35 | 748,880 |
| 2017-03-06 | $106.81 | $109.60 | $106.35 | $109.06 | $30.93 | 638,400 |
| 2017-03-03 | $106.39 | $107.16 | $105.50 | $106.34 | $30.15 | 507,300 |
| 2017-03-02 | $107.84 | $107.84 | $105.31 | $106.60 | $30.23 | 716,840 |
| 2017-03-01 | $103.06 | $110.02 | $102.50 | $107.98 | $30.62 | 1,423,480 |
| 2017-02-28 | $101.62 | $103.15 | $101.35 | $103.00 | $29.21 | 483,530 |
| 2017-02-27 | $102.80 | $103.58 | $101.80 | $101.86 | $28.88 | 438,900 |
| 2017-02-24 | $102.08 | $102.98 | $101.52 | $102.80 | $29.15 | 579,790 |
| 2017-02-23 | $101.64 | $102.88 | $100.50 | $102.21 | $28.98 | 601,200 |
| 2017-02-22 | $100.38 | $102.50 | $100.19 | $101.64 | $28.82 | 670,300 |
| 2017-02-21 | $97.68 | $101.18 | $96.87 | $100.29 | $28.44 | 710,110 |
| 2017-02-20 | $100.01 | $100.88 | $95.18 | $97.35 | $27.61 | 838,600 |
| 2017-02-17 | $104.30 | $104.88 | $99.65 | $99.97 | $28.35 | 1,074,100 |
| 2017-02-16 | $105.50 | $106.73 | $103.68 | $104.67 | $29.68 | 807,310 |
| 2017-02-15 | $108.01 | $109.30 | $104.87 | $105.83 | $30.01 | 907,290 |
| 2017-02-14 | $109.00 | $109.66 | $107.44 | $108.56 | $30.78 | 589,400 |
| 2017-02-13 | $106.00 | $109.78 | $105.50 | $109.62 | $31.08 | 844,500 |
| 2017-02-10 | $109.07 | $111.82 | $106.62 | $106.80 | $30.28 | 976,000 |
| 2017-02-09 | $108.19 | $110.50 | $107.15 | $109.76 | $31.12 | 1,064,300 |
| 2017-02-08 | $105.64 | $108.11 | $104.68 | $107.93 | $30.61 | 942,220 |
| 2017-02-07 | $108.00 | $108.18 | $104.66 | $105.64 | $29.96 | 1,215,300 |
| 2017-02-06 | $107.57 | $108.88 | $106.50 | $108.72 | $30.83 | 701,370 |
| 2017-02-03 | $108.88 | $108.88 | $106.28 | $107.00 | $30.34 | 790,480 |
| 2017-02-02 | $109.19 | $109.19 | $109.19 | $109.19 | $30.96 | 0 |
| 2017-02-01 | $109.19 | $109.19 | $109.19 | $109.19 | $30.96 | 0 |
| 2017-01-31 | $109.19 | $109.19 | $109.19 | $109.19 | $30.96 | 0 |
| 2017-01-30 | $109.19 | $109.19 | $109.19 | $109.19 | $30.96 | 0 |
| 2017-01-27 | $109.19 | $109.19 | $109.19 | $109.19 | $30.96 | 0 |
| 2017-01-26 | $109.00 | $114.99 | $108.49 | $109.19 | $30.96 | 944,290 |
| 2017-01-25 | $105.00 | $112.94 | $105.00 | $110.88 | $31.44 | 1,867,480 |
| 2017-01-24 | $110.91 | $110.91 | $110.91 | $110.91 | $31.45 | 592,400 |
| 2017-01-23 | $123.23 | $123.23 | $123.23 | $123.23 | $34.94 | 0 |
| 2017-01-20 | $123.23 | $123.23 | $123.23 | $123.23 | $34.94 | 0 |
| 2017-01-19 | $123.23 | $123.23 | $123.23 | $123.23 | $34.94 | 0 |
| 2017-01-18 | $123.23 | $123.23 | $123.23 | $123.23 | $34.94 | 0 |
| 2017-01-17 | $123.23 | $123.23 | $123.23 | $123.23 | $34.94 | 0 |
| 2017-01-16 | $123.23 | $123.23 | $123.23 | $123.23 | $34.94 | 0 |
| 2017-01-13 | $123.23 | $123.23 | $123.23 | $123.23 | $34.94 | 0 |
| 2017-01-12 | $123.23 | $123.23 | $123.23 | $123.23 | $34.94 | 0 |
| 2017-01-11 | $123.23 | $123.23 | $123.23 | $123.23 | $34.94 | 0 |
| 2017-01-10 | $125.00 | $125.21 | $122.50 | $123.23 | $34.94 | 622,000 |
| 2017-01-09 | $126.00 | $128.03 | $123.75 | $124.88 | $35.41 | 997,290 |
| 2017-01-06 | $135.95 | $135.95 | $128.05 | $129.29 | $36.66 | 1,352,440 |
| 2017-01-05 | $137.92 | $140.69 | $136.60 | $136.77 | $38.78 | 1,001,170 |
| 2017-01-04 | $136.47 | $139.00 | $135.60 | $137.93 | $39.11 | 991,570 |
| 2017-01-03 | $126.96 | $138.49 | $126.89 | $137.88 | $39.10 | 1,414,170 |
| 2017-01-02 | $126.03 | $126.03 | $126.03 | $126.03 | $35.74 | 0 |
| 2016-12-30 | $132.50 | $133.30 | $124.88 | $126.03 | $35.74 | 1,207,220 |
| 2016-12-29 | $132.80 | $136.36 | $132.35 | $132.47 | $37.56 | 912,570 |
| 2016-12-28 | $134.02 | $134.90 | $132.33 | $133.13 | $37.75 | 1,095,840 |
| 2016-12-27 | $129.20 | $136.60 | $129.01 | $135.50 | $38.42 | 1,837,600 |
| 2016-12-26 | $131.81 | $131.81 | $125.88 | $129.37 | $36.69 | 1,823,460 |
| 2016-12-23 | $124.60 | $125.87 | $119.12 | $119.83 | $33.98 | 697,300 |
| 2016-12-22 | $125.23 | $127.50 | $123.66 | $125.25 | $35.52 | 535,030 |
| 2016-12-21 | $128.20 | $128.20 | $123.33 | $125.07 | $35.47 | 667,700 |
| 2016-12-20 | $127.19 | $128.50 | $126.20 | $127.31 | $36.10 | 464,960 |
| 2016-12-19 | $127.50 | $129.35 | $126.16 | $127.14 | $36.05 | 544,600 |
| 2016-12-16 | $129.00 | $129.55 | $126.17 | $129.16 | $36.63 | 892,200 |
| 2016-12-15 | $122.97 | $130.61 | $122.52 | $129.10 | $36.61 | 1,422,360 |
| 2016-12-14 | $120.45 | $124.62 | $118.53 | $124.05 | $35.18 | 1,500,760 |
| 2016-12-13 | $120.10 | $124.10 | $118.20 | $120.44 | $34.15 | 1,199,080 |
| 2016-12-12 | $130.25 | $130.79 | $119.28 | $120.31 | $34.12 | 1,513,820 |
| 2016-12-09 | $137.01 | $137.50 | $130.81 | $131.39 | $37.26 | 1,556,760 |
| 2016-12-08 | $140.24 | $143.82 | $137.58 | $137.75 | $39.06 | 1,193,850 |
| 2016-12-07 | $138.70 | $141.70 | $135.00 | $141.58 | $40.15 | 1,722,970 |
| 2016-12-06 | $139.05 | $141.45 | $138.54 | $139.22 | $39.48 | 1,053,700 |
| 2016-12-05 | $138.01 | $141.66 | $137.49 | $138.93 | $39.40 | 1,233,760 |
| 2016-12-02 | $149.00 | $149.80 | $140.10 | $141.44 | $40.11 | 2,725,770 |
| 2016-12-01 | $151.83 | $153.97 | $149.27 | $149.47 | $42.38 | 1,847,490 |
| 2016-11-30 | $147.68 | $152.67 | $146.50 | $151.81 | $43.05 | 2,038,580 |
| 2016-11-29 | $156.50 | $158.46 | $148.00 | $149.41 | $42.37 | 2,927,240 |
| 2016-11-28 | $158.78 | $167.90 | $154.71 | $157.90 | $44.78 | 3,038,370 |
| 2016-11-25 | $148.13 | $164.41 | $148.00 | $160.62 | $45.55 | 4,092,120 |
| 2016-11-24 | $143.96 | $149.56 | $143.56 | $149.46 | $42.38 | 2,797,730 |
| 2016-11-23 | $143.00 | $147.05 | $142.50 | $144.88 | $41.08 | 2,755,880 |
| 2016-11-22 | $142.00 | $150.79 | $141.52 | $146.44 | $41.53 | 4,587,890 |
| 2016-11-21 | $138.00 | $142.50 | $134.50 | $142.23 | $40.33 | 4,530,290 |
| 2016-11-18 | $137.61 | $144.69 | $137.61 | $139.40 | $39.53 | 7,422,390 |
| 2016-11-17 | $133.79 | $133.79 | $131.02 | $133.79 | $37.94 | 3,525,450 |
| 2016-11-16 | $121.63 | $121.63 | $121.63 | $121.63 | $34.49 | 45,200 |
| 2016-11-15 | $110.57 | $110.57 | $110.57 | $110.57 | $31.35 | 41,500 |
| 2016-11-14 | $100.52 | $100.52 | $100.52 | $100.52 | $28.50 | 20,400 |
| 2016-11-11 | $91.38 | $91.38 | $91.38 | $91.38 | $25.91 | 20,300 |
| 2016-11-10 | $83.07 | $83.07 | $83.07 | $83.07 | $23.56 | 16,600 |
| 2016-11-09 | $75.52 | $75.52 | $75.52 | $75.52 | $21.41 | 7,100 |
| 2016-11-08 | $68.65 | $68.65 | $68.65 | $68.65 | $19.47 | 9,000 |
| 2016-11-07 | $62.41 | $62.41 | $62.41 | $62.41 | $17.70 | 4,500 |
| 2016-11-04 | $56.74 | $56.74 | $56.74 | $56.74 | $16.09 | 5,510 |
| 2016-11-03 | $51.58 | $51.58 | $51.58 | $51.58 | $14.63 | 3,200 |
| 2016-11-02 | $46.89 | $46.89 | $46.89 | $46.89 | $13.30 | 2,200 |
| 2016-11-01 | $42.63 | $42.63 | $42.63 | $42.63 | $12.09 | 5,510 |
Thalys Medical Technology Inc (603716) News Headlines
Recent Thalys Medical Technology Inc (603716) News
Similar Companies to Thalys Medical Technology Inc (603716) 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 | -- | -- | -- |