Inner Mongolia Furui Medical Scie Company Ltd (300049) Exchange: SHE
Data as of July 17, 2025
$32.28 ($0.17) 0.53%
Inner Mongolia Furui Medical Scie Company Ltd - Daily Information
Click for more stock information on Inner Mongolia Furui Medical Scie Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $32.11 |
| Previous Close | $32.28 |
| High | $32.55 |
| Low | $31.85 |
| Adjusted Open | $32.11 |
| Previous Adjusted Close | $32.28 |
| Adjusted High | $32.55 |
| Adjusted Low | $31.85 |
About Inner Mongolia Furui Medical Scie Company Ltd (300049)
Inner Mongolia Furui Medical Science Co., Ltd. is principally engaged in the operation of anti-hepatic fibrosis diagnosis and treatment businesses. The Company's main products include Fufang Biejia Ruangan Pian, Kezhi Jiaonang, and FibroScan, which is a kind of elasticity imaging equipment. It is also engaged in the provision of diagnostic tools, therapeutic products and medical services, which are applied in liver disease fields. During the year ended December 31, 2011, the Company approximately distributed 153.99 million Fufang Biejia Ruangan Pian tablets, 12.72 million Kezhi Jiaonang capsules, and through its wholly owned subsidiary Echosens, it also sold 251 FibroScan equipment. Its leading products Fufang Biejia Ruangan Pian is a kind of traditional Chinese medicine, has the clinical efficacy of comprehensive intervention for liver fibrosis and cirrhosis and certain safety. It distributes the products in domestic market and to overseas markets.
Invest in Inner Mongolia Furui Medical Scie Company Ltd (300049)
Historical Stock Data for Inner Mongolia Furui Medical Scie Company Ltd (300049)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $32.11 | $32.55 | $31.85 | $32.28 | $32.28 | 4,386,750 |
| 2025-07-07 | $31.30 | $33.05 | $31.22 | $32.11 | $32.11 | 7,317,020 |
| 2025-07-04 | $31.75 | $31.90 | $31.31 | $31.39 | $31.39 | 3,336,400 |
| 2025-07-03 | $31.84 | $32.20 | $31.41 | $31.73 | $31.73 | 3,425,700 |
| 2025-07-02 | $32.26 | $32.73 | $31.60 | $31.90 | $31.90 | 4,776,450 |
| 2025-07-01 | $32.33 | $32.75 | $32.03 | $32.32 | $32.32 | 6,104,520 |
| 2025-06-30 | $31.19 | $32.46 | $30.93 | $32.43 | $32.43 | 6,295,320 |
| 2025-06-27 | $31.08 | $31.89 | $31.01 | $31.18 | $31.18 | 4,015,300 |
| 2025-06-26 | $31.40 | $31.55 | $31.01 | $31.02 | $31.02 | 3,556,330 |
| 2025-06-25 | $31.44 | $31.68 | $30.97 | $31.50 | $31.50 | 3,565,400 |
| 2025-06-24 | $30.72 | $31.48 | $30.70 | $31.44 | $31.44 | 4,174,170 |
| 2025-06-23 | $30.25 | $31.42 | $30.25 | $30.78 | $30.78 | 5,220,460 |
| 2025-06-20 | $31.30 | $31.60 | $30.32 | $30.34 | $30.34 | 4,930,400 |
| 2025-06-19 | $32.00 | $32.15 | $31.16 | $31.29 | $31.29 | 3,914,280 |
| 2025-06-18 | $32.38 | $32.75 | $31.80 | $32.00 | $32.00 | 3,386,460 |
| 2025-06-17 | $33.42 | $33.50 | $32.20 | $32.58 | $32.58 | 6,776,290 |
| 2025-06-13 | $33.40 | $33.60 | $32.22 | $32.81 | $32.81 | 6,710,600 |
| 2025-06-12 | $33.20 | $33.80 | $33.00 | $33.60 | $33.60 | 4,134,100 |
| 2025-06-11 | $32.85 | $34.71 | $32.71 | $33.23 | $33.23 | 7,761,020 |
| 2025-06-10 | $34.49 | $34.49 | $32.79 | $32.84 | $32.84 | 9,220,440 |
| 2025-06-09 | $34.19 | $35.16 | $33.64 | $34.42 | $34.42 | 5,613,670 |
| 2025-06-06 | $34.36 | $34.50 | $33.80 | $34.04 | $34.04 | 4,611,590 |
| 2025-06-05 | $35.19 | $35.21 | $33.90 | $34.44 | $34.44 | 8,217,690 |
| 2025-06-04 | $35.80 | $36.09 | $34.56 | $35.08 | $35.08 | 7,903,500 |
| 2025-06-03 | $35.00 | $35.86 | $34.80 | $35.35 | $35.35 | 6,950,300 |
| 2025-05-30 | $35.28 | $36.45 | $34.30 | $35.33 | $35.33 | 8,724,380 |
| 2025-05-29 | $34.12 | $35.85 | $33.85 | $35.80 | $35.80 | 13,811,510 |
| 2025-05-28 | $33.51 | $34.20 | $33.51 | $34.10 | $34.10 | 10,478,000 |
| 2025-05-27 | $31.70 | $33.79 | $31.30 | $33.47 | $33.47 | 13,638,900 |
| 2025-05-26 | $29.78 | $31.97 | $29.78 | $31.83 | $31.83 | 10,708,900 |
| 2025-05-23 | $29.72 | $30.56 | $29.60 | $29.91 | $29.91 | 3,751,700 |
| 2025-05-22 | $29.90 | $30.25 | $29.58 | $29.85 | $29.85 | 3,962,300 |
| 2025-05-21 | $30.36 | $30.46 | $29.96 | $30.02 | $30.02 | 3,688,500 |
| 2025-05-20 | $30.50 | $31.10 | $30.10 | $30.33 | $30.33 | 4,074,300 |
| 2025-05-19 | $30.87 | $30.87 | $30.06 | $30.48 | $30.48 | 3,151,490 |
| 2025-05-16 | $31.23 | $31.25 | $30.80 | $30.85 | $30.85 | 2,937,470 |
| 2025-05-15 | $32.28 | $32.30 | $31.30 | $31.35 | $31.35 | 3,105,220 |
| 2025-05-14 | $31.36 | $32.58 | $31.22 | $32.23 | $32.23 | 6,570,790 |
| 2025-05-13 | $31.60 | $31.75 | $31.24 | $31.34 | $31.34 | 3,074,800 |
| 2025-05-12 | $31.57 | $31.79 | $31.14 | $31.45 | $31.45 | 2,536,300 |
| 2025-05-09 | $32.00 | $32.06 | $31.29 | $31.40 | $31.40 | 2,443,330 |
| 2025-05-08 | $32.18 | $32.38 | $31.86 | $31.86 | $31.86 | 2,225,260 |
| 2025-05-07 | $33.00 | $33.38 | $31.93 | $32.18 | $32.18 | 4,113,600 |
| 2025-05-06 | $30.20 | $32.39 | $30.02 | $32.33 | $32.33 | 7,788,560 |
| 2025-04-30 | $29.84 | $30.55 | $29.84 | $30.00 | $30.00 | 2,083,900 |
| 2025-04-29 | $29.99 | $30.19 | $29.67 | $30.00 | $30.00 | 1,681,200 |
| 2025-04-28 | $30.01 | $30.27 | $29.76 | $29.92 | $29.92 | 2,004,100 |
| 2025-04-25 | $30.40 | $30.78 | $30.07 | $30.21 | $30.21 | 3,011,600 |
| 2025-04-24 | $31.17 | $31.57 | $30.35 | $30.39 | $30.39 | 3,442,700 |
| 2025-04-23 | $31.24 | $31.50 | $30.81 | $31.37 | $31.37 | 3,748,900 |
| 2025-04-22 | $31.00 | $31.41 | $30.55 | $30.94 | $30.94 | 4,532,800 |
| 2025-04-21 | $30.29 | $30.98 | $28.50 | $30.98 | $30.98 | 6,167,600 |
| 2025-04-18 | $30.00 | $30.33 | $29.75 | $30.06 | $30.06 | 1,938,950 |
| 2025-04-17 | $30.37 | $31.06 | $30.08 | $30.14 | $30.14 | 3,004,590 |
| 2025-04-16 | $30.82 | $31.19 | $30.16 | $30.37 | $30.37 | 2,745,700 |
| 2025-04-15 | $30.99 | $31.26 | $30.55 | $31.04 | $31.04 | 3,227,060 |
| 2025-04-14 | $31.48 | $31.58 | $30.80 | $30.80 | $30.80 | 4,179,400 |
| 2025-04-11 | $29.68 | $31.86 | $29.50 | $31.22 | $31.22 | 7,195,000 |
| 2025-04-10 | $29.60 | $30.75 | $29.50 | $29.91 | $29.91 | 5,250,800 |
| 2025-04-09 | $28.49 | $28.88 | $26.61 | $28.64 | $28.64 | 6,503,800 |
| 2025-04-08 | $27.67 | $29.98 | $27.67 | $28.78 | $28.78 | 7,305,250 |
| 2025-04-07 | $30.15 | $31.45 | $26.98 | $27.48 | $27.48 | 10,664,010 |
| 2025-04-03 | $33.00 | $33.75 | $32.60 | $32.91 | $32.91 | 3,158,800 |
| 2025-04-02 | $33.40 | $33.84 | $33.11 | $33.37 | $33.37 | 2,831,200 |
| 2025-04-01 | $32.14 | $34.16 | $32.03 | $33.29 | $33.29 | 6,635,800 |
| 2025-03-31 | $32.85 | $32.90 | $31.60 | $31.93 | $31.93 | 3,818,800 |
| 2025-03-28 | $33.35 | $33.68 | $32.91 | $32.97 | $32.97 | 2,792,400 |
| 2025-03-27 | $32.96 | $33.65 | $32.42 | $33.41 | $33.41 | 4,276,100 |
| 2025-03-26 | $33.32 | $33.76 | $33.00 | $33.01 | $33.01 | 2,949,750 |
| 2025-03-25 | $33.03 | $33.23 | $32.55 | $33.21 | $33.21 | 3,371,500 |
| 2025-03-24 | $33.64 | $33.91 | $32.68 | $33.17 | $33.17 | 3,947,400 |
| 2025-03-21 | $34.30 | $34.43 | $33.72 | $33.80 | $33.80 | 3,601,010 |
| 2025-03-20 | $34.76 | $34.80 | $34.08 | $34.13 | $34.13 | 3,146,370 |
| 2025-03-19 | $34.71 | $35.07 | $34.46 | $34.60 | $34.60 | 2,962,530 |
| 2025-03-18 | $35.09 | $35.25 | $34.66 | $34.84 | $34.84 | 3,465,570 |
| 2025-03-17 | $35.28 | $35.62 | $34.80 | $35.07 | $35.07 | 4,956,670 |
| 2025-03-14 | $35.05 | $35.50 | $34.59 | $35.41 | $35.41 | 6,333,580 |
| 2025-03-13 | $35.60 | $35.78 | $34.37 | $34.65 | $34.65 | 6,427,680 |
| 2025-03-12 | $34.00 | $36.43 | $33.93 | $35.57 | $35.57 | 15,906,080 |
| 2025-03-11 | $32.91 | $33.63 | $32.82 | $33.55 | $33.55 | 3,228,500 |
| 2025-03-10 | $34.38 | $34.78 | $33.20 | $33.58 | $33.58 | 4,765,440 |
| 2025-03-07 | $33.85 | $34.03 | $33.16 | $33.39 | $33.39 | 4,103,780 |
| 2025-03-06 | $33.21 | $33.99 | $33.10 | $33.92 | $33.92 | 5,561,330 |
| 2025-03-05 | $33.18 | $33.29 | $32.76 | $33.15 | $33.15 | 3,414,130 |
| 2025-03-04 | $32.88 | $33.48 | $32.71 | $33.29 | $33.29 | 3,614,800 |
| 2025-03-03 | $33.71 | $34.18 | $32.92 | $33.05 | $33.05 | 5,603,030 |
| 2025-02-28 | $35.01 | $35.18 | $33.54 | $33.74 | $33.74 | 6,269,400 |
| 2025-02-27 | $35.63 | $35.90 | $34.67 | $35.29 | $35.29 | 5,041,900 |
| 2025-02-26 | $35.00 | $35.87 | $34.65 | $35.55 | $35.55 | 6,624,170 |
| 2025-02-25 | $35.20 | $35.69 | $34.88 | $35.00 | $35.00 | 6,776,370 |
| 2025-02-24 | $36.80 | $36.98 | $35.70 | $36.01 | $36.01 | 8,507,300 |
| 2025-02-20 | $36.81 | $38.30 | $36.32 | $37.69 | $37.69 | 12,238,610 |
| 2025-02-19 | $35.80 | $37.50 | $35.20 | $36.76 | $36.76 | 10,220,680 |
| 2025-02-18 | $37.59 | $38.30 | $35.67 | $35.99 | $35.99 | 12,662,360 |
| 2025-02-17 | $38.04 | $38.38 | $35.89 | $36.26 | $36.26 | 17,237,670 |
| 2025-02-14 | $33.87 | $37.83 | $33.87 | $37.08 | $37.08 | 20,715,590 |
| 2025-02-13 | $34.75 | $34.88 | $33.76 | $33.87 | $33.87 | 5,819,180 |
| 2025-02-12 | $35.21 | $35.40 | $34.41 | $34.73 | $34.73 | 5,942,850 |
| 2025-02-11 | $35.66 | $35.98 | $34.94 | $35.25 | $35.25 | 8,033,600 |
| 2025-02-10 | $33.29 | $36.00 | $33.29 | $35.95 | $35.95 | 15,858,780 |
| 2025-02-07 | $32.93 | $33.87 | $32.75 | $33.27 | $33.27 | 6,929,390 |
| 2025-02-06 | $32.12 | $33.22 | $32.11 | $33.00 | $33.00 | 5,192,100 |
| 2025-02-05 | $32.90 | $32.91 | $31.80 | $32.25 | $32.25 | 4,318,580 |
| 2025-01-27 | $32.45 | $33.09 | $32.38 | $32.39 | $32.39 | 5,577,200 |
| 2025-01-24 | $31.68 | $33.33 | $31.68 | $32.44 | $32.44 | 11,243,300 |
| 2025-01-23 | $31.33 | $31.72 | $31.10 | $31.23 | $31.23 | 3,782,750 |
| 2025-01-22 | $31.23 | $31.37 | $30.84 | $31.17 | $31.17 | 3,041,900 |
| 2025-01-21 | $31.63 | $31.72 | $30.87 | $31.46 | $31.46 | 3,100,400 |
| 2025-01-20 | $32.03 | $32.12 | $31.20 | $31.41 | $31.41 | 4,665,070 |
| 2025-01-17 | $31.70 | $32.20 | $31.19 | $31.73 | $31.73 | 4,118,610 |
| 2025-01-16 | $32.59 | $32.95 | $31.39 | $31.75 | $31.75 | 5,921,200 |
| 2025-01-15 | $32.16 | $33.10 | $32.08 | $32.44 | $32.44 | 6,759,400 |
| 2025-01-14 | $31.58 | $32.42 | $31.07 | $32.32 | $32.32 | 8,163,850 |
| 2025-01-13 | $30.00 | $32.95 | $30.00 | $31.58 | $31.58 | 13,922,250 |
| 2025-01-09 | $30.20 | $30.49 | $29.96 | $30.10 | $30.10 | 3,168,520 |
| 2025-01-08 | $30.39 | $30.78 | $29.79 | $30.47 | $30.47 | 4,909,680 |
| 2025-01-07 | $30.09 | $30.30 | $29.65 | $30.29 | $30.29 | 3,592,120 |
| 2025-01-06 | $30.11 | $30.45 | $29.60 | $30.19 | $30.19 | 4,063,220 |
| 2025-01-03 | $30.68 | $31.23 | $30.03 | $30.09 | $30.09 | 5,184,720 |
| 2025-01-02 | $31.50 | $31.63 | $30.31 | $30.57 | $30.57 | 5,393,830 |
| 2024-12-31 | $32.40 | $32.62 | $31.50 | $31.54 | $31.54 | 5,666,000 |
| 2024-12-30 | $33.90 | $34.03 | $32.01 | $32.49 | $32.49 | 8,163,690 |
| 2024-12-27 | $34.29 | $34.72 | $33.80 | $34.12 | $34.12 | 4,021,000 |
| 2024-12-26 | $33.98 | $34.79 | $33.98 | $34.29 | $34.29 | 4,945,440 |
| 2024-12-25 | $34.00 | $34.17 | $33.38 | $33.92 | $33.92 | 3,459,100 |
| 2024-12-24 | $33.88 | $34.18 | $33.42 | $33.88 | $33.88 | 4,425,300 |
| 2024-12-23 | $35.12 | $35.20 | $33.80 | $33.88 | $33.88 | 6,618,100 |
| 2024-12-20 | $33.50 | $36.25 | $33.31 | $35.27 | $35.27 | 11,383,100 |
| 2024-12-19 | $33.98 | $34.17 | $33.29 | $33.46 | $33.46 | 7,032,900 |
| 2024-12-18 | $34.10 | $34.49 | $33.74 | $34.19 | $34.19 | 4,912,800 |
| 2024-12-17 | $35.38 | $35.38 | $34.00 | $34.04 | $34.04 | 8,901,530 |
| 2024-12-16 | $36.54 | $36.69 | $35.02 | $35.36 | $35.36 | 10,338,280 |
| 2024-12-13 | $38.51 | $38.96 | $36.54 | $36.54 | $36.54 | 15,332,060 |
| 2024-12-12 | $38.80 | $39.00 | $38.43 | $38.75 | $38.75 | 6,497,100 |
| 2024-12-11 | $38.59 | $39.38 | $38.44 | $38.91 | $38.91 | 5,354,800 |
| 2024-12-10 | $39.48 | $40.00 | $38.70 | $38.75 | $38.75 | 10,302,600 |
| 2024-12-09 | $38.76 | $39.09 | $38.26 | $38.53 | $38.53 | 5,710,000 |
| 2024-12-06 | $37.50 | $38.88 | $37.11 | $38.65 | $38.65 | 8,676,700 |
| 2024-12-05 | $37.50 | $37.91 | $37.25 | $37.53 | $37.53 | 3,770,600 |
| 2024-12-04 | $38.20 | $38.32 | $37.29 | $37.49 | $37.49 | 5,673,570 |
| 2024-12-03 | $38.86 | $38.99 | $37.88 | $38.33 | $38.33 | 6,498,020 |
| 2024-12-02 | $38.20 | $39.47 | $37.70 | $38.88 | $38.88 | 8,736,000 |
| 2024-11-29 | $37.17 | $38.17 | $37.09 | $37.82 | $37.82 | 6,504,960 |
| 2024-11-28 | $38.30 | $38.32 | $37.31 | $37.41 | $37.41 | 5,314,900 |
| 2024-11-27 | $37.08 | $38.14 | $36.40 | $38.12 | $38.12 | 6,629,200 |
| 2024-11-26 | $36.88 | $38.33 | $36.83 | $37.28 | $37.28 | 7,488,780 |
| 2024-11-25 | $36.80 | $37.35 | $36.14 | $36.99 | $36.99 | 6,978,500 |
| 2024-11-22 | $38.97 | $39.15 | $36.43 | $36.59 | $36.59 | 10,862,980 |
| 2024-11-21 | $39.70 | $40.56 | $38.51 | $39.17 | $39.17 | 12,218,020 |
| 2024-11-20 | $35.90 | $41.32 | $35.48 | $40.00 | $40.00 | 23,336,620 |
| 2024-11-19 | $35.34 | $35.95 | $34.95 | $35.91 | $35.91 | 7,206,000 |
| 2024-11-18 | $37.42 | $37.60 | $35.27 | $35.53 | $35.53 | 10,478,110 |
| 2024-11-15 | $37.95 | $38.58 | $37.38 | $37.43 | $37.43 | 8,603,260 |
| 2024-11-14 | $39.50 | $39.69 | $38.08 | $38.20 | $38.20 | 9,775,200 |
| 2024-11-13 | $39.71 | $40.18 | $38.48 | $39.60 | $39.60 | 10,964,000 |
| 2024-11-12 | $40.68 | $40.98 | $39.59 | $39.99 | $39.99 | 13,852,230 |
| 2024-11-11 | $39.65 | $40.80 | $39.36 | $40.67 | $40.67 | 14,227,310 |
| 2024-11-08 | $39.13 | $40.84 | $39.10 | $40.05 | $40.05 | 19,561,240 |
| 2024-11-07 | $38.01 | $38.88 | $37.56 | $38.83 | $38.83 | 11,978,610 |
| 2024-11-06 | $38.85 | $39.48 | $37.79 | $38.37 | $38.37 | 19,230,520 |
| 2024-11-05 | $38.81 | $39.28 | $38.06 | $39.02 | $39.02 | 20,477,830 |
| 2024-11-04 | $41.07 | $41.23 | $38.31 | $39.09 | $39.09 | 30,519,530 |
| 2024-11-01 | $38.30 | $41.66 | $37.10 | $37.37 | $37.37 | 38,661,950 |
| 2024-10-31 | $42.15 | $42.99 | $37.13 | $38.61 | $38.61 | 36,593,160 |
| 2024-10-30 | $48.40 | $48.50 | $40.88 | $41.59 | $41.59 | 39,368,760 |
| 2024-10-29 | $51.00 | $51.33 | $48.88 | $48.98 | $48.98 | 9,055,390 |
| 2024-10-28 | $51.00 | $52.42 | $50.21 | $50.92 | $50.92 | 7,987,710 |
| 2024-10-25 | $51.09 | $52.00 | $50.01 | $50.98 | $50.98 | 11,174,240 |
| 2024-10-24 | $47.69 | $52.94 | $47.50 | $51.41 | $51.41 | 17,328,090 |
| 2024-10-23 | $52.98 | $54.88 | $47.88 | $48.46 | $48.46 | 22,121,630 |
| 2024-10-22 | $54.53 | $56.00 | $52.90 | $53.42 | $53.42 | 10,076,580 |
| 2024-10-21 | $52.50 | $56.00 | $52.48 | $54.11 | $54.11 | 13,034,140 |
| 2024-10-18 | $49.02 | $53.50 | $48.58 | $51.95 | $51.95 | 11,410,560 |
| 2024-10-17 | $48.05 | $51.00 | $48.05 | $49.23 | $49.23 | 9,918,890 |
| 2024-10-16 | $47.20 | $48.38 | $46.46 | $47.71 | $47.71 | 5,701,110 |
| 2024-10-15 | $48.20 | $49.90 | $47.20 | $47.80 | $47.80 | 8,826,260 |
| 2024-10-14 | $45.46 | $48.24 | $44.30 | $48.20 | $48.20 | 11,234,290 |
| 2024-10-11 | $46.08 | $46.32 | $43.60 | $44.32 | $44.32 | 6,190,450 |
| 2024-10-10 | $46.00 | $47.75 | $45.00 | $46.00 | $46.00 | 8,922,960 |
| 2024-10-09 | $49.00 | $50.33 | $45.00 | $45.10 | $45.10 | 12,468,270 |
| 2024-10-08 | $55.60 | $56.77 | $46.54 | $51.03 | $51.03 | 16,078,740 |
| 2024-09-30 | $43.80 | $49.00 | $43.80 | $48.33 | $48.33 | 11,436,810 |
| 2024-09-27 | $40.30 | $43.55 | $39.90 | $42.77 | $42.77 | 8,780,830 |
| 2024-09-26 | $37.77 | $39.90 | $37.20 | $39.76 | $39.76 | 6,235,020 |
| 2024-09-25 | $37.70 | $39.34 | $37.30 | $38.00 | $38.00 | 7,198,980 |
| 2024-09-24 | $35.00 | $37.78 | $34.86 | $37.34 | $37.34 | 5,942,800 |
| 2024-09-23 | $36.20 | $36.59 | $34.73 | $34.93 | $34.93 | 4,047,200 |
| 2024-09-20 | $35.76 | $36.63 | $34.94 | $36.20 | $36.20 | 4,824,740 |
| 2024-09-19 | $35.74 | $36.49 | $35.34 | $35.61 | $35.61 | 3,455,140 |
| 2024-09-18 | $36.80 | $36.85 | $35.50 | $35.74 | $35.74 | 2,953,800 |
| 2024-09-13 | $37.00 | $37.16 | $36.50 | $36.51 | $36.51 | 2,292,800 |
| 2024-09-12 | $38.50 | $39.18 | $37.00 | $37.00 | $37.00 | 2,879,070 |
| 2024-09-11 | $37.31 | $38.75 | $37.08 | $38.40 | $38.40 | 4,317,650 |
| 2024-09-10 | $37.79 | $38.15 | $36.57 | $37.52 | $37.52 | 3,941,660 |
| 2024-09-09 | $37.00 | $39.06 | $36.01 | $37.79 | $37.79 | 4,654,400 |
| 2024-09-06 | $40.11 | $40.48 | $37.28 | $37.72 | $37.72 | 4,589,500 |
| 2024-09-05 | $39.95 | $40.60 | $39.39 | $40.11 | $40.11 | 3,005,500 |
| 2024-09-04 | $39.21 | $40.09 | $39.00 | $39.56 | $39.56 | 2,317,550 |
| 2024-09-03 | $39.00 | $40.47 | $38.81 | $39.54 | $39.54 | 4,937,840 |
| 2024-09-02 | $41.45 | $41.45 | $39.00 | $39.03 | $39.03 | 7,422,700 |
| 2024-08-30 | $43.00 | $43.00 | $39.80 | $42.20 | $42.20 | 14,917,080 |
| 2024-08-29 | $42.88 | $43.79 | $42.57 | $43.61 | $43.61 | 2,750,760 |
| 2024-08-28 | $43.31 | $43.90 | $43.02 | $43.02 | $43.02 | 1,739,700 |
| 2024-08-27 | $43.13 | $43.44 | $42.85 | $43.31 | $43.31 | 1,479,890 |
| 2024-08-26 | $43.21 | $43.62 | $42.53 | $43.15 | $43.15 | 1,555,500 |
| 2024-08-23 | $42.59 | $43.30 | $42.12 | $43.20 | $43.20 | 1,538,330 |
| 2024-08-22 | $42.91 | $43.90 | $42.72 | $42.80 | $42.80 | 1,898,400 |
| 2024-08-21 | $43.00 | $43.77 | $42.80 | $43.11 | $43.11 | 1,479,800 |
| 2024-08-20 | $43.96 | $44.04 | $42.00 | $43.03 | $43.03 | 2,855,060 |
| 2024-08-19 | $44.17 | $44.90 | $43.90 | $43.92 | $43.92 | 1,405,720 |
| 2024-08-16 | $44.10 | $44.92 | $43.66 | $44.47 | $44.47 | 1,720,900 |
| 2024-08-15 | $43.62 | $45.15 | $43.50 | $44.06 | $44.06 | 2,129,490 |
| 2024-08-14 | $45.35 | $45.35 | $43.88 | $43.96 | $43.96 | 2,066,900 |
| 2024-08-13 | $45.37 | $45.37 | $44.50 | $45.00 | $45.00 | 1,486,000 |
| 2024-08-12 | $45.08 | $46.20 | $44.92 | $45.25 | $45.25 | 2,028,960 |
| 2024-08-09 | $45.10 | $45.77 | $44.70 | $44.98 | $44.98 | 1,861,260 |
| 2024-08-08 | $44.99 | $45.55 | $44.40 | $44.92 | $44.92 | 1,776,500 |
| 2024-08-07 | $45.23 | $45.48 | $44.78 | $45.05 | $45.05 | 1,404,200 |
| 2024-08-06 | $45.45 | $46.06 | $44.38 | $45.23 | $45.23 | 2,301,300 |
| 2024-08-05 | $46.45 | $47.50 | $44.83 | $44.86 | $44.86 | 3,443,400 |
| 2024-08-02 | $46.66 | $47.99 | $46.35 | $46.45 | $46.45 | 2,524,400 |
| 2024-08-01 | $47.10 | $48.29 | $46.55 | $46.85 | $46.85 | 2,444,940 |
| 2024-07-31 | $44.10 | $47.30 | $43.70 | $47.23 | $47.23 | 4,769,640 |
| 2024-07-30 | $45.32 | $45.78 | $43.98 | $44.30 | $44.30 | 3,766,950 |
| 2024-07-29 | $46.51 | $47.18 | $45.41 | $45.53 | $45.53 | 2,562,430 |
| 2024-07-26 | $45.50 | $46.98 | $45.20 | $46.17 | $46.17 | 2,226,630 |
| 2024-07-25 | $45.37 | $46.40 | $44.80 | $45.20 | $45.20 | 3,266,220 |
| 2024-07-24 | $46.51 | $47.05 | $45.05 | $45.82 | $45.82 | 6,099,490 |
| 2024-07-23 | $48.62 | $48.89 | $46.58 | $46.60 | $46.60 | 4,322,900 |
| 2024-07-22 | $48.10 | $49.17 | $47.80 | $48.69 | $48.69 | 2,423,160 |
| 2024-07-19 | $49.15 | $49.47 | $47.70 | $48.10 | $48.10 | 3,557,030 |
| 2024-07-18 | $49.05 | $49.90 | $48.68 | $49.20 | $49.20 | 2,909,490 |
| 2024-07-17 | $49.27 | $50.12 | $48.80 | $49.80 | $49.80 | 2,297,390 |
| 2024-07-16 | $49.00 | $50.74 | $48.82 | $49.45 | $49.45 | 2,847,100 |
| 2024-07-15 | $51.87 | $51.87 | $48.78 | $49.15 | $49.15 | 5,176,520 |
| 2024-07-12 | $50.00 | $52.59 | $49.88 | $51.91 | $51.91 | 5,667,930 |
| 2024-07-11 | $50.25 | $50.33 | $48.60 | $49.34 | $49.34 | 3,457,630 |
| 2024-07-10 | $48.97 | $50.58 | $48.97 | $49.58 | $49.58 | 2,665,790 |
| 2024-07-09 | $49.40 | $49.83 | $47.85 | $49.28 | $49.28 | 5,723,890 |
| 2024-07-08 | $51.21 | $51.80 | $49.40 | $49.46 | $49.46 | 4,116,700 |
| 2024-07-05 | $52.69 | $52.89 | $49.40 | $51.98 | $51.98 | 5,822,310 |
| 2024-07-04 | $53.44 | $54.18 | $52.40 | $52.58 | $52.58 | 2,791,060 |
| 2024-07-03 | $53.50 | $54.48 | $53.30 | $53.60 | $53.60 | 3,340,220 |
| 2024-07-02 | $53.70 | $54.10 | $52.66 | $54.00 | $54.00 | 4,556,890 |
| 2024-07-01 | $50.30 | $53.84 | $49.76 | $53.69 | $53.69 | 6,090,400 |
| 2024-06-28 | $51.00 | $52.05 | $49.88 | $50.34 | $50.34 | 3,783,910 |
| 2024-06-27 | $52.18 | $52.48 | $50.61 | $50.80 | $50.80 | 2,996,490 |
| 2024-06-26 | $50.64 | $52.21 | $50.02 | $52.13 | $52.13 | 3,526,500 |
| 2024-06-25 | $51.49 | $51.83 | $50.46 | $50.64 | $50.64 | 3,895,890 |
| 2024-06-24 | $53.88 | $53.88 | $51.18 | $51.34 | $51.34 | 4,618,760 |
| 2024-06-21 | $54.18 | $54.74 | $53.02 | $53.62 | $53.62 | 2,835,790 |
| 2024-06-20 | $54.66 | $54.89 | $53.60 | $54.18 | $54.18 | 2,381,940 |
| 2024-06-19 | $55.52 | $55.80 | $54.35 | $54.54 | $54.54 | 2,867,860 |
| 2024-06-18 | $55.72 | $56.70 | $55.31 | $55.53 | $55.53 | 3,642,250 |
| 2024-06-17 | $54.06 | $56.24 | $54.02 | $55.71 | $55.71 | 5,758,880 |
| 2024-06-14 | $55.03 | $55.55 | $54.18 | $54.60 | $54.60 | 5,898,460 |
| 2024-06-13 | $52.00 | $55.15 | $52.00 | $55.04 | $55.04 | 6,661,640 |
| 2024-06-12 | $55.00 | $55.30 | $52.40 | $52.66 | $52.66 | 5,151,890 |
| 2024-06-11 | $53.66 | $54.54 | $52.65 | $54.30 | $54.30 | 2,261,310 |
| 2024-06-07 | $53.86 | $54.53 | $52.90 | $53.38 | $53.38 | 2,682,830 |
| 2024-06-06 | $54.59 | $55.00 | $53.48 | $53.86 | $53.86 | 3,599,640 |
| 2024-06-05 | $54.20 | $55.30 | $53.84 | $54.00 | $54.00 | 3,984,450 |
| 2024-06-04 | $52.59 | $54.39 | $52.20 | $54.19 | $54.19 | 4,572,830 |
| 2024-06-03 | $50.16 | $54.11 | $50.16 | $52.33 | $52.33 | 7,051,400 |
| 2024-05-31 | $49.61 | $50.99 | $49.45 | $50.20 | $50.20 | 2,638,800 |
| 2024-05-30 | $49.79 | $50.80 | $49.00 | $49.25 | $49.25 | 2,525,100 |
| 2024-05-29 | $50.25 | $51.14 | $49.77 | $50.06 | $50.06 | 2,087,150 |
| 2024-05-28 | $50.96 | $50.96 | $50.11 | $50.23 | $50.23 | 2,182,400 |
| 2024-05-27 | $49.99 | $51.16 | $48.84 | $51.00 | $51.00 | 3,897,880 |
| 2024-05-24 | $51.60 | $51.60 | $49.26 | $49.43 | $49.43 | 6,107,330 |
| 2024-05-23 | $52.93 | $54.33 | $51.50 | $51.73 | $51.73 | 4,336,780 |
| 2024-05-22 | $53.57 | $53.88 | $52.51 | $52.88 | $52.88 | 2,642,610 |
| 2024-05-21 | $53.79 | $54.18 | $53.08 | $53.83 | $53.83 | 2,755,700 |
| 2024-05-20 | $51.53 | $53.73 | $51.53 | $53.48 | $53.48 | 3,685,100 |
| 2024-05-17 | $51.71 | $52.71 | $51.07 | $52.03 | $52.03 | 2,338,600 |
| 2024-05-16 | $53.26 | $53.47 | $51.10 | $51.67 | $51.67 | 4,281,990 |
| 2024-05-15 | $53.72 | $53.94 | $52.80 | $53.19 | $53.19 | 2,407,280 |
| 2024-05-14 | $52.32 | $54.83 | $52.32 | $53.96 | $53.96 | 4,402,200 |
| 2024-05-13 | $52.53 | $53.70 | $51.80 | $52.53 | $52.53 | 3,734,430 |
| 2024-05-10 | $52.10 | $53.50 | $51.93 | $53.19 | $53.19 | 3,985,520 |
| 2024-05-09 | $53.01 | $53.40 | $51.71 | $52.02 | $52.02 | 5,841,640 |
| 2024-05-08 | $53.50 | $54.50 | $52.77 | $53.68 | $53.68 | 3,906,000 |
| 2024-05-07 | $53.88 | $54.28 | $53.00 | $53.53 | $53.53 | 3,959,960 |
| 2024-05-06 | $51.11 | $54.25 | $50.66 | $54.06 | $54.06 | 7,594,710 |
| 2024-04-30 | $51.17 | $51.95 | $50.30 | $51.00 | $51.00 | 3,697,860 |
| 2024-04-29 | $52.25 | $53.38 | $49.50 | $51.22 | $51.22 | 7,159,300 |
| 2024-04-26 | $49.60 | $51.89 | $49.60 | $51.50 | $51.50 | 4,553,190 |
| 2024-04-25 | $50.60 | $50.98 | $49.36 | $49.73 | $49.73 | 3,586,760 |
| 2024-04-24 | $50.40 | $50.71 | $49.43 | $50.61 | $50.61 | 3,954,900 |
| 2024-04-23 | $48.69 | $51.28 | $48.06 | $50.40 | $50.40 | 6,352,260 |
| 2024-04-22 | $46.72 | $49.32 | $45.90 | $48.59 | $48.59 | 6,895,330 |
| 2024-04-19 | $45.69 | $47.67 | $44.84 | $46.76 | $46.76 | 6,962,120 |
| 2024-04-18 | $43.85 | $46.50 | $43.05 | $45.69 | $45.69 | 6,494,000 |
| 2024-04-17 | $46.05 | $47.26 | $43.27 | $44.35 | $44.35 | 8,680,700 |
| 2024-04-16 | $45.81 | $46.59 | $44.20 | $45.47 | $45.47 | 6,204,110 |
| 2024-04-15 | $48.87 | $49.20 | $45.88 | $46.75 | $46.75 | 7,641,630 |
| 2024-04-12 | $47.35 | $49.60 | $47.16 | $48.88 | $48.88 | 6,352,820 |
| 2024-04-11 | $46.99 | $48.84 | $46.45 | $47.43 | $47.43 | 4,180,900 |
| 2024-04-10 | $47.50 | $47.99 | $46.00 | $46.82 | $46.82 | 3,619,770 |
| 2024-04-09 | $47.00 | $47.98 | $46.00 | $47.74 | $47.74 | 4,577,300 |
| 2024-04-08 | $48.00 | $48.70 | $46.80 | $47.10 | $47.10 | 3,996,470 |
| 2024-04-03 | $48.00 | $49.09 | $47.90 | $48.51 | $48.51 | 3,883,550 |
| 2024-04-02 | $50.00 | $50.00 | $47.00 | $48.45 | $48.45 | 7,469,680 |
| 2024-04-01 | $49.45 | $50.78 | $48.81 | $49.83 | $49.83 | 5,201,320 |
| 2024-03-29 | $49.30 | $50.11 | $48.20 | $49.12 | $49.12 | 4,928,480 |
| 2024-03-28 | $48.60 | $50.80 | $48.35 | $49.01 | $49.01 | 5,859,330 |
| 2024-03-27 | $49.91 | $51.20 | $49.05 | $49.10 | $49.10 | 5,020,830 |
| 2024-03-26 | $50.48 | $51.79 | $49.20 | $49.69 | $49.69 | 6,137,020 |
| 2024-03-25 | $52.66 | $53.53 | $49.62 | $50.58 | $50.58 | 8,814,720 |
| 2024-03-22 | $55.00 | $55.00 | $52.25 | $53.10 | $53.10 | 6,498,600 |
| 2024-03-21 | $53.10 | $55.55 | $53.01 | $55.49 | $55.49 | 6,252,850 |
| 2024-03-20 | $54.31 | $56.21 | $52.52 | $53.00 | $53.00 | 9,477,470 |
| 2024-03-19 | $56.80 | $57.50 | $55.12 | $55.25 | $55.25 | 7,379,690 |
| 2024-03-18 | $51.40 | $57.30 | $51.20 | $56.80 | $56.80 | 11,696,480 |
| 2024-03-15 | $54.64 | $55.90 | $50.20 | $52.00 | $52.00 | 14,530,130 |
| 2024-03-14 | $52.00 | $52.30 | $49.13 | $51.19 | $51.19 | 5,944,340 |
| 2024-03-13 | $49.51 | $50.75 | $49.06 | $50.50 | $50.50 | 6,905,910 |
| 2024-03-12 | $47.42 | $49.72 | $46.29 | $49.50 | $49.50 | 7,584,250 |
| 2024-03-11 | $46.40 | $47.46 | $46.20 | $47.00 | $47.00 | 4,406,420 |
| 2024-03-08 | $46.50 | $47.23 | $45.20 | $46.80 | $46.80 | 5,923,440 |
| 2024-03-07 | $48.00 | $50.00 | $45.55 | $45.84 | $45.84 | 8,560,610 |
| 2024-03-06 | $47.98 | $49.08 | $46.74 | $48.20 | $48.20 | 4,732,400 |
| 2024-03-05 | $47.20 | $49.17 | $47.15 | $48.02 | $48.02 | 8,378,840 |
| 2024-03-04 | $44.26 | $46.44 | $44.26 | $46.13 | $46.13 | 5,804,360 |
| 2024-03-01 | $43.80 | $45.00 | $42.86 | $44.55 | $44.55 | 5,392,060 |
| 2024-02-29 | $41.46 | $44.18 | $41.46 | $43.99 | $43.99 | 5,372,110 |
| 2024-02-28 | $44.50 | $45.30 | $41.41 | $41.45 | $41.45 | 7,608,290 |
| 2024-02-27 | $43.73 | $44.44 | $42.80 | $43.66 | $43.66 | 5,121,470 |
| 2024-02-26 | $40.81 | $43.68 | $40.69 | $42.58 | $42.58 | 7,263,170 |
| 2024-02-23 | $39.71 | $41.91 | $39.70 | $41.15 | $41.15 | 5,500,940 |
| 2024-02-22 | $39.30 | $39.66 | $38.70 | $39.31 | $39.31 | 4,760,500 |
| 2024-02-21 | $38.80 | $41.14 | $38.55 | $39.30 | $39.30 | 6,943,730 |
| 2024-02-20 | $37.69 | $40.33 | $37.50 | $39.50 | $39.50 | 7,240,680 |
| 2024-02-19 | $38.44 | $39.66 | $37.10 | $38.38 | $38.38 | 7,065,330 |
| 2024-02-08 | $35.90 | $38.28 | $34.33 | $37.20 | $37.20 | 9,544,420 |
| 2024-02-07 | $35.59 | $37.56 | $34.85 | $35.30 | $35.30 | 9,054,060 |
| 2024-02-06 | $30.60 | $35.40 | $28.73 | $34.89 | $34.89 | 9,706,530 |
| 2024-02-05 | $32.15 | $32.70 | $29.90 | $30.50 | $30.50 | 10,431,290 |
| 2024-02-02 | $34.90 | $35.79 | $31.64 | $33.00 | $33.00 | 8,603,720 |
| 2024-02-01 | $33.77 | $35.53 | $33.05 | $34.26 | $34.26 | 8,694,720 |
| 2024-01-31 | $35.60 | $35.60 | $32.20 | $32.52 | $32.52 | 11,407,780 |
| 2024-01-30 | $35.69 | $36.38 | $34.65 | $35.65 | $35.65 | 4,175,750 |
| 2024-01-29 | $37.88 | $38.25 | $34.95 | $35.40 | $35.40 | 6,802,740 |
| 2024-01-26 | $39.04 | $39.48 | $37.05 | $37.41 | $37.41 | 7,475,130 |
| 2024-01-25 | $37.30 | $39.70 | $37.30 | $39.10 | $39.10 | 7,690,180 |
| 2024-01-24 | $36.62 | $37.42 | $35.50 | $37.01 | $37.01 | 6,231,750 |
| 2024-01-23 | $35.51 | $37.09 | $35.00 | $35.97 | $35.97 | 8,754,150 |
| 2024-01-22 | $40.71 | $40.71 | $34.02 | $34.99 | $34.99 | 14,250,190 |
| 2024-01-19 | $40.50 | $42.00 | $40.30 | $40.68 | $40.68 | 3,398,140 |
| 2024-01-18 | $42.39 | $42.39 | $39.30 | $40.88 | $40.88 | 8,562,130 |
| 2024-01-17 | $44.87 | $44.97 | $42.58 | $42.68 | $42.68 | 6,002,960 |
| 2024-01-16 | $44.75 | $45.44 | $43.51 | $44.72 | $44.72 | 5,197,780 |
| 2024-01-15 | $46.03 | $47.60 | $45.10 | $45.30 | $45.30 | 5,331,840 |
| 2024-01-12 | $46.94 | $47.65 | $45.55 | $46.15 | $46.15 | 4,786,800 |
| 2024-01-11 | $45.11 | $47.53 | $44.50 | $47.14 | $47.14 | 7,018,010 |
| 2024-01-10 | $44.80 | $45.65 | $44.41 | $44.79 | $44.79 | 4,907,020 |
| 2024-01-09 | $41.73 | $45.88 | $41.41 | $44.80 | $44.80 | 9,323,040 |
| 2024-01-08 | $41.00 | $43.38 | $40.69 | $41.90 | $41.90 | 5,351,410 |
| 2024-01-05 | $42.02 | $42.52 | $41.15 | $41.17 | $41.17 | 3,791,450 |
| 2024-01-04 | $42.40 | $43.35 | $41.49 | $42.10 | $42.10 | 4,104,350 |
| 2024-01-03 | $42.96 | $44.79 | $42.42 | $42.58 | $42.58 | 6,099,240 |
| 2024-01-02 | $43.38 | $43.90 | $42.18 | $42.74 | $42.74 | 4,133,250 |
| 2024-01-01 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 0 |
| 2023-12-29 | $42.18 | $43.79 | $40.28 | $43.59 | $43.59 | 8,327,550 |
| 2023-12-28 | $41.70 | $43.30 | $41.31 | $42.20 | $42.20 | 6,834,420 |
| 2023-12-27 | $43.03 | $43.10 | $40.65 | $41.30 | $41.30 | 9,537,310 |
| 2023-12-26 | $44.52 | $45.48 | $43.01 | $43.14 | $43.14 | 7,442,790 |
| 2023-12-25 | $42.56 | $44.79 | $41.56 | $44.50 | $44.50 | 9,104,280 |
| 2023-12-22 | $41.02 | $43.70 | $41.02 | $42.23 | $42.23 | 9,820,180 |
| 2023-12-21 | $40.80 | $41.96 | $39.30 | $40.85 | $40.85 | 9,167,590 |
| 2023-12-20 | $40.54 | $41.60 | $40.18 | $40.77 | $40.77 | 4,246,460 |
| 2023-12-19 | $40.61 | $41.09 | $39.88 | $40.42 | $40.42 | 4,900,260 |
| 2023-12-18 | $41.25 | $42.39 | $40.77 | $41.02 | $41.02 | 5,276,910 |
| 2023-12-15 | $42.35 | $43.70 | $41.48 | $41.68 | $41.68 | 6,903,080 |
| 2023-12-14 | $42.43 | $42.92 | $41.41 | $41.93 | $41.93 | 7,298,940 |
| 2023-12-13 | $43.15 | $45.10 | $42.56 | $42.58 | $42.58 | 8,027,340 |
| 2023-12-12 | $42.75 | $44.50 | $42.19 | $43.33 | $43.33 | 11,731,030 |
| 2023-12-11 | $43.50 | $43.85 | $41.40 | $41.91 | $41.91 | 15,146,670 |
| 2023-12-08 | $43.95 | $44.98 | $42.50 | $43.50 | $43.50 | 13,282,480 |
| 2023-12-07 | $47.71 | $50.70 | $43.39 | $44.00 | $44.00 | 21,324,170 |
| 2023-12-06 | $44.00 | $49.00 | $43.60 | $48.43 | $48.43 | 14,077,700 |
| 2023-12-05 | $43.19 | $46.60 | $42.68 | $44.53 | $44.53 | 10,691,570 |
| 2023-12-04 | $43.00 | $44.45 | $41.23 | $43.34 | $43.34 | 9,981,760 |
| 2023-12-01 | $41.34 | $42.63 | $41.22 | $42.43 | $42.43 | 9,133,940 |
| 2023-11-30 | $38.32 | $42.38 | $38.28 | $41.65 | $41.65 | 12,647,660 |
| 2023-11-29 | $37.50 | $39.38 | $37.06 | $38.69 | $38.69 | 6,739,140 |
| 2023-11-28 | $37.75 | $38.46 | $37.43 | $37.78 | $37.78 | 4,638,550 |
| 2023-11-27 | $38.73 | $38.77 | $37.50 | $37.75 | $37.75 | 4,288,720 |
| 2023-11-24 | $39.00 | $39.55 | $38.24 | $38.50 | $38.50 | 4,860,710 |
| 2023-11-23 | $38.92 | $40.30 | $38.60 | $39.00 | $39.00 | 6,138,510 |
| 2023-11-22 | $39.15 | $40.71 | $38.30 | $39.37 | $39.37 | 8,289,470 |
| 2023-11-21 | $37.80 | $40.90 | $37.60 | $39.25 | $39.25 | 11,518,890 |
| 2023-11-20 | $37.05 | $38.49 | $36.96 | $38.00 | $38.00 | 7,070,610 |
| 2023-11-17 | $38.73 | $38.81 | $36.36 | $36.87 | $36.87 | 12,664,530 |
| 2023-11-16 | $38.58 | $39.86 | $38.48 | $38.85 | $38.85 | 10,175,590 |
| 2023-11-15 | $34.58 | $39.78 | $34.58 | $39.22 | $39.22 | 19,036,470 |
| 2023-11-14 | $33.43 | $34.90 | $33.43 | $34.75 | $34.75 | 5,822,300 |
| 2023-11-13 | $33.68 | $34.18 | $33.18 | $33.59 | $33.59 | 4,785,230 |
| 2023-11-10 | $33.94 | $34.61 | $33.55 | $33.80 | $33.80 | 5,278,030 |
| 2023-11-09 | $35.98 | $36.59 | $34.20 | $34.35 | $34.35 | 9,849,610 |
| 2023-11-08 | $35.08 | $36.10 | $34.14 | $35.92 | $35.92 | 12,150,230 |
| 2023-11-07 | $36.88 | $37.00 | $34.57 | $34.85 | $34.85 | 15,687,840 |
| 2023-11-06 | $35.88 | $37.78 | $35.86 | $37.36 | $37.36 | 9,239,250 |
| 2023-11-03 | $37.68 | $38.50 | $35.75 | $35.88 | $35.88 | 9,785,040 |
| 2023-11-02 | $37.86 | $39.76 | $37.70 | $38.07 | $38.07 | 6,665,700 |
| 2023-11-01 | $36.71 | $38.60 | $36.45 | $37.87 | $37.87 | 7,502,020 |
| 2023-10-31 | $37.75 | $39.30 | $36.50 | $37.10 | $37.10 | 9,156,800 |
| 2023-10-30 | $35.66 | $38.53 | $35.60 | $37.75 | $37.75 | 11,143,190 |
| 2023-10-27 | $36.50 | $36.94 | $33.80 | $36.12 | $36.12 | 14,484,430 |
| 2023-10-26 | $36.66 | $37.65 | $35.80 | $36.88 | $36.88 | 10,257,850 |
| 2023-10-25 | $38.69 | $38.74 | $36.56 | $37.85 | $37.85 | 10,900,750 |
| 2023-10-24 | $36.30 | $39.36 | $36.01 | $38.55 | $38.55 | 10,046,580 |
| 2023-10-23 | $36.00 | $37.84 | $35.41 | $36.56 | $36.56 | 7,756,120 |
| 2023-10-20 | $36.06 | $38.22 | $35.94 | $36.21 | $36.21 | 8,888,040 |
| 2023-10-19 | $38.56 | $39.65 | $36.37 | $36.55 | $36.55 | 13,758,520 |
| 2023-10-18 | $39.04 | $41.40 | $38.29 | $39.86 | $39.86 | 13,125,160 |
| 2023-10-17 | $39.00 | $39.82 | $37.69 | $39.11 | $39.11 | 9,676,710 |
| 2023-10-16 | $41.30 | $42.18 | $38.01 | $39.01 | $39.01 | 14,930,180 |
| 2023-10-13 | $36.14 | $42.41 | $36.14 | $40.57 | $40.57 | 20,380,140 |
| 2023-10-12 | $38.02 | $38.80 | $35.68 | $36.08 | $36.08 | 10,094,600 |
| 2023-10-11 | $35.00 | $37.06 | $34.33 | $36.20 | $36.20 | 10,741,360 |
| 2023-10-10 | $35.61 | $36.88 | $34.99 | $36.88 | $36.88 | 10,873,580 |
| 2023-10-09 | $36.78 | $37.08 | $34.89 | $35.50 | $35.50 | 13,114,980 |
| 2023-09-28 | $36.90 | $38.88 | $36.50 | $36.82 | $36.82 | 12,472,600 |
| 2023-09-27 | $37.10 | $38.48 | $36.33 | $36.80 | $36.80 | 12,583,100 |
| 2023-09-26 | $37.90 | $38.05 | $36.89 | $36.92 | $36.92 | 12,287,330 |
| 2023-09-25 | $38.11 | $39.20 | $37.09 | $37.71 | $37.71 | 17,067,650 |
| 2023-09-22 | $33.60 | $40.00 | $32.90 | $38.11 | $38.11 | 22,769,040 |
| 2023-09-21 | $34.45 | $35.24 | $32.99 | $33.47 | $33.47 | 18,421,640 |
| 2023-09-20 | $35.10 | $36.80 | $33.49 | $35.14 | $35.14 | 20,561,560 |
| 2023-09-19 | $37.37 | $37.95 | $34.48 | $34.99 | $34.99 | 21,080,970 |
| 2023-09-18 | $31.40 | $37.30 | $31.10 | $37.30 | $37.30 | 22,034,200 |
| 2023-09-15 | $31.23 | $31.38 | $30.16 | $31.08 | $31.08 | 7,293,540 |
| 2023-09-14 | $31.41 | $32.44 | $30.41 | $31.07 | $31.07 | 14,646,640 |
| 2023-09-13 | $29.10 | $31.11 | $28.60 | $31.00 | $31.00 | 17,883,220 |
| 2023-09-12 | $28.93 | $30.41 | $28.43 | $28.55 | $28.55 | 10,074,160 |
| 2023-09-11 | $27.98 | $31.52 | $27.89 | $29.14 | $29.14 | 15,478,020 |
| 2023-09-08 | $27.50 | $28.69 | $27.28 | $28.15 | $28.15 | 8,159,710 |
| 2023-09-07 | $27.00 | $28.14 | $26.73 | $27.60 | $27.60 | 8,435,340 |
| 2023-09-06 | $26.85 | $27.26 | $26.70 | $27.08 | $27.08 | 3,901,850 |
| 2023-09-05 | $27.04 | $27.40 | $26.67 | $26.98 | $26.98 | 5,001,800 |
| 2023-09-04 | $26.52 | $27.41 | $26.50 | $27.20 | $27.20 | 10,285,650 |
| 2023-09-01 | $26.44 | $26.92 | $25.89 | $26.22 | $26.22 | 8,084,570 |
| 2023-08-31 | $26.32 | $26.73 | $25.81 | $26.01 | $26.01 | 8,584,430 |
| 2023-08-30 | $25.61 | $26.96 | $24.80 | $26.64 | $26.64 | 20,790,080 |
| 2023-08-29 | $22.27 | $25.12 | $22.25 | $25.12 | $25.12 | 18,586,560 |
| 2023-08-28 | $22.01 | $22.40 | $20.80 | $20.93 | $20.93 | 3,919,280 |
| 2023-08-25 | $21.55 | $21.76 | $20.73 | $20.86 | $20.86 | 3,265,330 |
| 2023-08-24 | $21.41 | $21.90 | $20.60 | $21.76 | $21.76 | 3,592,370 |
| 2023-08-23 | $21.60 | $21.85 | $21.24 | $21.24 | $21.24 | 1,924,400 |
| 2023-08-22 | $21.55 | $21.79 | $20.89 | $21.61 | $21.61 | 3,381,060 |
| 2023-08-21 | $21.68 | $21.97 | $21.34 | $21.51 | $21.51 | 3,336,000 |
| 2023-08-18 | $22.70 | $22.83 | $21.63 | $21.68 | $21.68 | 4,833,330 |
| 2023-08-17 | $22.46 | $23.11 | $22.21 | $22.71 | $22.71 | 4,498,360 |
| 2023-08-16 | $22.91 | $23.58 | $22.59 | $22.70 | $22.70 | 4,744,110 |
| 2023-08-15 | $23.11 | $23.80 | $22.66 | $23.01 | $23.01 | 6,680,580 |
| 2023-08-14 | $22.81 | $23.09 | $21.69 | $23.02 | $23.02 | 11,428,080 |
| 2023-08-11 | $22.17 | $23.99 | $22.07 | $23.18 | $23.18 | 13,236,240 |
| 2023-08-10 | $22.48 | $22.48 | $21.60 | $22.15 | $22.15 | 7,840,070 |
| 2023-08-09 | $22.24 | $23.45 | $20.66 | $22.67 | $22.67 | 13,465,350 |
| 2023-08-08 | $21.43 | $21.64 | $21.20 | $21.46 | $21.46 | 2,290,700 |
| 2023-08-07 | $21.77 | $21.97 | $21.18 | $21.29 | $21.29 | 3,091,340 |
| 2023-08-04 | $21.70 | $22.10 | $21.51 | $21.80 | $21.80 | 1,958,940 |
| 2023-08-03 | $21.40 | $22.07 | $21.36 | $21.80 | $21.80 | 2,687,160 |
| 2023-08-02 | $22.00 | $22.14 | $21.23 | $21.43 | $21.43 | 3,241,290 |
| 2023-08-01 | $22.20 | $22.26 | $21.68 | $21.82 | $21.82 | 3,709,910 |
| 2023-07-31 | $22.77 | $22.77 | $21.96 | $22.00 | $22.00 | 4,800,500 |
| 2023-07-28 | $22.63 | $22.88 | $22.41 | $22.57 | $22.57 | 3,271,410 |
| 2023-07-27 | $22.75 | $22.99 | $22.55 | $22.68 | $22.68 | 2,448,390 |
| 2023-07-26 | $22.86 | $23.28 | $22.67 | $22.80 | $22.80 | 2,857,470 |
| 2023-07-25 | $22.35 | $23.07 | $22.03 | $22.90 | $22.90 | 4,919,120 |
| 2023-07-24 | $21.37 | $22.60 | $21.23 | $22.31 | $22.31 | 5,334,520 |
| 2023-07-21 | $21.17 | $21.64 | $21.13 | $21.30 | $21.30 | 1,617,200 |
| 2023-07-20 | $21.26 | $21.67 | $21.09 | $21.18 | $21.18 | 1,986,150 |
| 2023-07-19 | $21.60 | $21.73 | $21.28 | $21.36 | $21.36 | 2,095,360 |
| 2023-07-18 | $21.52 | $21.98 | $21.30 | $21.54 | $21.54 | 2,978,000 |
| 2023-07-17 | $22.00 | $22.24 | $21.29 | $21.59 | $21.59 | 3,462,520 |
| 2023-07-14 | $21.97 | $22.40 | $21.85 | $21.98 | $21.98 | 3,216,030 |
| 2023-07-13 | $22.25 | $22.25 | $21.75 | $21.95 | $21.95 | 3,276,530 |
| 2023-07-12 | $22.67 | $22.98 | $21.86 | $21.95 | $21.95 | 3,675,680 |
| 2023-07-11 | $21.62 | $22.80 | $21.42 | $22.77 | $22.77 | 5,155,350 |
| 2023-07-10 | $22.13 | $22.30 | $21.80 | $22.05 | $22.05 | 2,314,300 |
| 2023-07-07 | $22.32 | $22.32 | $21.69 | $22.11 | $22.11 | 3,462,410 |
| 2023-07-06 | $23.00 | $23.19 | $22.23 | $22.30 | $22.30 | 7,602,920 |
| 2023-07-05 | $23.36 | $23.58 | $22.83 | $22.96 | $22.96 | 4,022,730 |
| 2023-07-04 | $23.00 | $23.67 | $22.95 | $23.12 | $23.12 | 3,744,900 |
| 2023-07-03 | $23.30 | $24.07 | $22.93 | $23.50 | $23.50 | 6,584,300 |
| 2023-06-30 | $22.48 | $23.56 | $22.45 | $23.00 | $23.00 | 8,638,200 |
| 2023-06-29 | $21.88 | $23.15 | $21.75 | $22.69 | $22.69 | 18,494,640 |
| 2023-06-28 | $24.88 | $24.88 | $20.34 | $20.79 | $20.79 | 21,914,090 |
| 2023-06-27 | $26.33 | $26.40 | $24.85 | $25.42 | $25.42 | 7,272,070 |
| 2023-06-26 | $25.83 | $26.75 | $25.18 | $26.62 | $26.62 | 3,885,860 |
| 2023-06-21 | $26.49 | $26.65 | $25.80 | $25.84 | $25.84 | 2,375,400 |
| 2023-06-20 | $26.50 | $27.06 | $26.26 | $26.37 | $26.37 | 2,587,730 |
| 2023-06-19 | $26.99 | $27.86 | $26.37 | $26.58 | $26.58 | 4,279,360 |
| 2023-06-16 | $26.48 | $27.76 | $26.03 | $27.03 | $27.03 | 5,303,210 |
| 2023-06-15 | $25.20 | $27.15 | $24.90 | $26.45 | $26.45 | 6,271,080 |
| 2023-06-14 | $25.00 | $25.30 | $24.77 | $25.19 | $25.19 | 2,315,710 |
| 2023-06-13 | $25.39 | $25.59 | $24.95 | $25.18 | $25.18 | 2,899,350 |
| 2023-06-12 | $26.78 | $26.78 | $25.10 | $25.39 | $25.19 | 5,533,690 |
| 2023-06-09 | $26.26 | $26.60 | $25.92 | $26.58 | $26.37 | 2,516,870 |
| 2023-06-08 | $26.68 | $26.89 | $25.98 | $26.08 | $25.87 | 3,321,140 |
| 2023-06-07 | $27.12 | $27.59 | $26.55 | $26.69 | $26.48 | 4,148,890 |
| 2023-06-06 | $28.80 | $28.80 | $26.83 | $26.90 | $26.69 | 4,850,980 |
| 2023-06-05 | $27.71 | $28.97 | $27.51 | $28.66 | $28.43 | 4,632,550 |
| 2023-06-02 | $27.63 | $28.16 | $26.68 | $27.85 | $27.63 | 5,252,580 |
| 2023-06-01 | $28.85 | $29.08 | $27.20 | $27.48 | $27.26 | 5,799,260 |
| 2023-05-31 | $28.73 | $29.56 | $28.42 | $28.87 | $28.64 | 2,991,480 |
| 2023-05-30 | $28.72 | $28.84 | $28.10 | $28.57 | $28.34 | 2,369,450 |
| 2023-05-29 | $29.93 | $30.67 | $28.30 | $28.50 | $28.28 | 6,233,280 |
| 2023-05-26 | $29.18 | $30.28 | $28.81 | $30.07 | $29.83 | 2,773,460 |
| 2023-05-25 | $29.45 | $29.70 | $28.78 | $29.19 | $28.96 | 2,581,430 |
| 2023-05-24 | $30.62 | $30.74 | $29.23 | $29.67 | $29.44 | 3,723,420 |
| 2023-05-23 | $31.10 | $31.40 | $30.59 | $30.59 | $30.35 | 2,157,770 |
| 2023-05-22 | $30.00 | $31.90 | $29.80 | $31.10 | $30.85 | 3,835,440 |
| 2023-05-19 | $29.90 | $31.18 | $29.88 | $30.28 | $30.04 | 3,642,310 |
| 2023-05-18 | $28.72 | $30.26 | $28.60 | $30.25 | $30.01 | 4,443,540 |
| 2023-05-17 | $28.69 | $29.42 | $28.06 | $29.08 | $28.85 | 3,229,370 |
| 2023-05-16 | $28.69 | $28.90 | $28.13 | $28.50 | $28.28 | 2,899,540 |
| 2023-05-15 | $27.77 | $28.70 | $27.31 | $28.70 | $28.47 | 4,580,920 |
| 2023-05-12 | $27.38 | $28.24 | $27.36 | $27.68 | $27.46 | 2,817,930 |
| 2023-05-11 | $27.28 | $28.71 | $27.27 | $27.43 | $27.21 | 4,082,690 |
| 2023-05-10 | $27.18 | $27.60 | $26.80 | $27.27 | $27.06 | 3,557,990 |
| 2023-05-09 | $28.80 | $28.80 | $26.88 | $26.93 | $26.72 | 5,726,860 |
| 2023-05-08 | $28.25 | $29.13 | $28.23 | $28.62 | $28.39 | 3,614,310 |
| 2023-05-05 | $28.09 | $28.30 | $27.67 | $28.21 | $27.99 | 3,667,940 |
| 2023-05-04 | $29.50 | $29.64 | $27.85 | $28.26 | $28.04 | 6,043,960 |
| 2023-05-03 | $29.63 | $29.63 | $29.63 | $29.63 | $29.40 | 0 |
| 2023-05-02 | $29.63 | $29.63 | $29.63 | $29.63 | $29.40 | 0 |
| 2023-04-28 | $29.30 | $30.30 | $29.00 | $29.63 | $29.63 | 4,533,300 |
| 2023-04-27 | $31.35 | $31.35 | $29.08 | $29.50 | $29.50 | 5,967,950 |
| 2023-04-26 | $30.95 | $31.62 | $30.58 | $30.96 | $30.96 | 3,654,850 |
| 2023-04-25 | $31.15 | $31.88 | $29.73 | $31.51 | $31.51 | 4,876,490 |
| 2023-04-24 | $31.96 | $32.82 | $30.74 | $31.15 | $31.15 | 4,838,970 |
| 2023-04-21 | $32.69 | $33.36 | $32.00 | $32.19 | $32.19 | 3,746,140 |
| 2023-04-20 | $33.25 | $33.78 | $32.49 | $33.03 | $33.03 | 4,581,540 |
| 2023-04-19 | $32.09 | $33.98 | $31.80 | $33.50 | $33.50 | 11,425,640 |
| 2023-04-18 | $30.95 | $31.36 | $29.75 | $30.58 | $30.58 | 4,145,710 |
| 2023-04-17 | $30.10 | $32.09 | $29.97 | $30.95 | $30.95 | 6,771,250 |
| 2023-04-14 | $30.66 | $31.30 | $29.73 | $30.22 | $30.22 | 5,859,290 |
| 2023-04-13 | $29.88 | $30.70 | $29.70 | $30.48 | $30.48 | 4,885,280 |
| 2023-04-12 | $30.60 | $30.95 | $29.98 | $30.05 | $30.05 | 4,843,610 |
| 2023-04-11 | $31.85 | $32.59 | $30.09 | $30.75 | $30.75 | 6,368,950 |
| 2023-04-10 | $32.09 | $32.35 | $30.53 | $31.80 | $31.80 | 7,873,420 |
| 2023-04-07 | $28.29 | $32.37 | $28.05 | $31.79 | $31.79 | 13,483,090 |
| 2023-04-06 | $28.24 | $29.03 | $27.80 | $28.29 | $28.29 | 5,426,460 |
| 2023-04-05 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-04-04 | $28.13 | $28.56 | $27.67 | $28.20 | $28.20 | 5,195,150 |
| 2023-04-03 | $28.78 | $29.12 | $28.00 | $28.30 | $28.30 | 5,077,550 |
| 2023-03-31 | $28.40 | $29.29 | $28.10 | $28.61 | $28.61 | 6,695,380 |
| 2023-03-30 | $28.99 | $29.52 | $28.48 | $28.50 | $28.50 | 4,760,500 |
| 2023-03-29 | $29.84 | $30.39 | $28.93 | $29.31 | $29.31 | 5,228,410 |
| 2023-03-28 | $29.85 | $31.57 | $29.63 | $30.02 | $30.02 | 8,829,800 |
| 2023-03-27 | $29.51 | $30.34 | $29.08 | $29.97 | $29.97 | 7,206,610 |
| 2023-03-24 | $29.90 | $30.75 | $29.50 | $29.93 | $29.93 | 8,892,240 |
| 2023-03-23 | $29.30 | $30.78 | $29.22 | $29.50 | $29.50 | 6,736,110 |
| 2023-03-22 | $30.57 | $30.89 | $29.03 | $29.17 | $29.17 | 5,986,570 |
| 2023-03-21 | $30.11 | $30.70 | $29.09 | $30.34 | $30.34 | 9,078,820 |
| 2023-03-20 | $29.42 | $31.22 | $28.93 | $30.32 | $30.32 | 9,263,420 |
| 2023-03-17 | $30.99 | $31.11 | $29.40 | $29.68 | $29.68 | 9,802,830 |
| 2023-03-16 | $31.33 | $32.29 | $30.46 | $30.76 | $30.76 | 10,162,610 |
| 2023-03-15 | $33.30 | $34.28 | $31.89 | $32.10 | $32.10 | 6,571,800 |
| 2023-03-14 | $33.05 | $34.23 | $32.76 | $33.75 | $33.75 | 5,962,270 |
| 2023-03-13 | $32.80 | $33.60 | $32.53 | $33.05 | $33.05 | 3,861,430 |
| 2023-03-10 | $33.50 | $33.97 | $32.88 | $33.00 | $33.00 | 4,417,540 |
| 2023-03-09 | $33.24 | $34.70 | $33.16 | $33.49 | $33.49 | 5,508,110 |
| 2023-03-08 | $34.04 | $35.10 | $32.94 | $33.30 | $33.30 | 6,733,950 |
| 2023-03-07 | $34.75 | $35.57 | $33.99 | $34.05 | $34.05 | 7,289,780 |
| 2023-03-06 | $31.55 | $34.57 | $31.23 | $34.05 | $34.05 | 10,723,840 |
| 2023-03-03 | $31.80 | $32.58 | $31.40 | $31.44 | $31.44 | 3,453,280 |
| 2023-03-02 | $32.50 | $32.50 | $31.50 | $31.89 | $31.89 | 4,649,570 |
| 2023-03-01 | $32.70 | $32.70 | $31.60 | $32.16 | $32.16 | 7,210,720 |
| 2023-02-28 | $32.39 | $33.25 | $31.96 | $32.56 | $32.56 | 5,381,770 |
| 2023-02-27 | $33.51 | $34.06 | $32.02 | $32.56 | $32.56 | 9,358,780 |
| 2023-02-24 | $34.02 | $34.47 | $33.30 | $33.85 | $33.85 | 6,205,350 |
| 2023-02-23 | $32.54 | $35.22 | $31.90 | $34.47 | $34.47 | 13,089,780 |
| 2023-02-22 | $31.97 | $33.81 | $31.88 | $32.24 | $32.24 | 11,524,990 |
| 2023-02-21 | $30.02 | $32.45 | $29.68 | $32.45 | $32.45 | 9,487,450 |
| 2023-02-20 | $29.31 | $30.28 | $28.54 | $30.00 | $30.00 | 10,130,140 |
| 2023-02-17 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 13,419,820 |
| 2023-02-16 | $27.96 | $29.08 | $27.45 | $27.73 | $27.73 | 8,747,960 |
| 2023-02-15 | $28.20 | $28.88 | $27.63 | $28.08 | $28.08 | 9,504,930 |
| 2023-02-14 | $27.00 | $27.97 | $26.80 | $27.80 | $27.80 | 7,129,780 |
| 2023-02-13 | $27.09 | $27.88 | $26.73 | $26.89 | $26.89 | 5,798,680 |
| 2023-02-10 | $27.04 | $27.57 | $26.92 | $27.11 | $27.11 | 3,095,010 |
| 2023-02-09 | $27.40 | $27.65 | $27.00 | $27.17 | $27.17 | 3,587,850 |
| 2023-02-08 | $27.16 | $27.96 | $27.16 | $27.29 | $27.29 | 3,728,760 |
| 2023-02-07 | $27.76 | $27.98 | $26.86 | $27.16 | $27.16 | 6,411,060 |
| 2023-02-06 | $28.16 | $29.08 | $27.60 | $27.80 | $27.80 | 6,170,670 |
| 2023-02-03 | $28.66 | $29.00 | $28.28 | $28.70 | $28.70 | 4,028,100 |
| 2023-02-02 | $28.95 | $30.09 | $28.69 | $28.99 | $28.99 | 5,946,070 |
| 2023-02-01 | $28.57 | $29.18 | $28.18 | $28.87 | $28.87 | 4,870,000 |
| 2023-01-31 | $28.12 | $29.43 | $27.88 | $28.60 | $28.60 | 6,160,550 |
| 2023-01-30 | $28.48 | $29.01 | $27.84 | $28.12 | $28.12 | 7,218,510 |
| 2023-01-20 | $29.00 | $29.96 | $28.52 | $28.69 | $28.69 | 6,869,560 |
| 2023-01-19 | $28.37 | $29.83 | $27.26 | $28.81 | $28.81 | 8,379,490 |
| 2023-01-18 | $29.02 | $29.20 | $28.29 | $28.61 | $28.61 | 4,979,590 |
| 2023-01-17 | $29.21 | $29.98 | $28.50 | $28.74 | $28.74 | 9,190,770 |
| 2023-01-16 | $30.58 | $30.84 | $28.72 | $28.81 | $28.81 | 15,370,760 |
| 2023-01-13 | $30.75 | $31.30 | $29.66 | $30.62 | $30.62 | 12,090,010 |
| 2023-01-12 | $30.59 | $31.18 | $29.91 | $30.45 | $30.45 | 11,577,040 |
| 2023-01-11 | $28.60 | $31.26 | $27.70 | $30.58 | $30.58 | 20,045,000 |
| 2023-01-10 | $26.38 | $28.70 | $25.70 | $28.70 | $28.70 | 12,602,530 |
| 2023-01-09 | $24.85 | $27.21 | $24.37 | $26.36 | $26.36 | 14,175,600 |
| 2023-01-06 | $23.78 | $25.27 | $23.63 | $25.05 | $25.05 | 11,327,710 |
| 2023-01-05 | $23.53 | $24.28 | $23.24 | $23.88 | $23.88 | 7,650,550 |
| 2023-01-04 | $24.47 | $24.64 | $23.53 | $23.63 | $23.63 | 8,467,310 |
| 2023-01-03 | $24.42 | $24.80 | $24.00 | $24.47 | $24.47 | 8,417,150 |
| 2023-01-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-12-30 | $24.37 | $25.00 | $23.88 | $24.43 | $24.43 | 8,812,610 |
| 2022-12-29 | $24.34 | $25.06 | $23.53 | $24.11 | $24.11 | 12,263,360 |
| 2022-12-28 | $23.01 | $24.73 | $23.01 | $24.11 | $24.11 | 18,689,610 |
| 2022-12-27 | $22.74 | $23.58 | $21.54 | $23.43 | $23.43 | 18,870,350 |
| 2022-12-26 | $22.60 | $22.96 | $21.71 | $22.57 | $22.57 | 17,082,990 |
| 2022-12-23 | $23.35 | $24.18 | $22.88 | $23.59 | $23.59 | 20,643,740 |
| 2022-12-22 | $26.22 | $26.50 | $23.40 | $24.00 | $24.00 | 30,381,220 |
| 2022-12-21 | $25.60 | $27.55 | $23.88 | $25.01 | $25.01 | 52,676,540 |
| 2022-12-20 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 6,381,900 |
| 2022-12-19 | $18.50 | $19.38 | $17.90 | $19.30 | $19.30 | 12,210,130 |
| 2022-12-16 | $18.75 | $18.85 | $18.35 | $18.37 | $18.37 | 4,118,740 |
| 2022-12-15 | $18.79 | $18.95 | $18.44 | $18.73 | $18.73 | 4,149,540 |
| 2022-12-14 | $19.03 | $19.29 | $18.65 | $18.79 | $18.79 | 6,002,760 |
| 2022-12-13 | $20.00 | $20.14 | $19.03 | $19.37 | $19.37 | 8,695,760 |
| 2022-12-12 | $19.69 | $20.12 | $19.18 | $19.81 | $19.81 | 11,315,480 |
| 2022-12-09 | $19.33 | $19.86 | $18.89 | $19.44 | $19.44 | 10,739,860 |
| 2022-12-08 | $19.17 | $19.48 | $18.73 | $19.11 | $19.11 | 5,798,030 |
| 2022-12-07 | $18.50 | $19.37 | $18.20 | $19.21 | $19.21 | 9,818,960 |
| 2022-12-06 | $18.91 | $19.12 | $18.40 | $18.50 | $18.50 | 5,668,880 |
| 2022-12-05 | $19.32 | $19.38 | $18.51 | $18.86 | $18.86 | 7,320,740 |
| 2022-12-01 | $19.28 | $19.43 | $18.98 | $19.13 | $19.13 | 5,727,080 |
| 2022-11-30 | $19.12 | $19.44 | $18.86 | $19.12 | $19.12 | 7,390,530 |
| 2022-11-29 | $19.60 | $20.14 | $18.97 | $19.23 | $19.23 | 15,108,040 |
| 2022-11-28 | $20.01 | $20.64 | $19.67 | $20.11 | $20.11 | 7,942,100 |
| 2022-11-25 | $20.75 | $20.82 | $20.01 | $20.50 | $20.50 | 6,176,690 |
| 2022-11-24 | $20.84 | $21.15 | $20.44 | $20.92 | $20.92 | 6,529,860 |
| 2022-11-23 | $20.34 | $20.87 | $19.62 | $20.64 | $20.64 | 9,172,630 |
| 2022-11-22 | $20.91 | $21.25 | $20.19 | $20.32 | $20.32 | 6,889,630 |
| 2022-11-21 | $21.10 | $21.14 | $20.38 | $20.83 | $20.83 | 7,159,230 |
| 2022-11-18 | $21.31 | $21.85 | $20.83 | $20.98 | $20.98 | 7,279,000 |
| 2022-11-17 | $21.39 | $21.74 | $20.88 | $21.30 | $21.30 | 6,352,680 |
| 2022-11-16 | $21.50 | $22.03 | $21.05 | $21.43 | $21.43 | 8,123,950 |
| 2022-11-15 | $21.60 | $21.70 | $20.90 | $21.50 | $21.50 | 7,823,990 |
| 2022-11-14 | $20.99 | $21.94 | $20.49 | $21.60 | $21.60 | 10,798,760 |
| 2022-11-11 | $22.80 | $23.14 | $20.89 | $21.05 | $21.05 | 15,110,430 |
| 2022-11-10 | $22.71 | $23.54 | $22.05 | $22.20 | $22.20 | 8,526,860 |
| 2022-11-09 | $22.51 | $23.45 | $22.51 | $22.88 | $22.88 | 8,024,660 |
| 2022-11-08 | $22.95 | $23.20 | $21.73 | $23.00 | $23.00 | 8,816,840 |
| 2022-11-07 | $23.36 | $23.67 | $22.40 | $22.95 | $22.95 | 11,522,840 |
| 2022-11-04 | $23.50 | $24.00 | $23.10 | $23.23 | $23.23 | 9,628,690 |
| 2022-11-03 | $22.57 | $24.02 | $22.30 | $23.51 | $23.51 | 13,010,760 |
| 2022-11-02 | $22.88 | $24.18 | $22.51 | $22.84 | $22.84 | 19,931,800 |
| 2022-11-01 | $22.01 | $23.45 | $21.58 | $23.34 | $23.34 | 21,404,820 |
| 2022-10-31 | $20.63 | $22.58 | $20.22 | $21.97 | $21.97 | 20,490,770 |
| 2022-10-28 | $20.50 | $21.17 | $19.69 | $19.74 | $19.74 | 9,121,620 |
| 2022-10-27 | $20.88 | $21.03 | $19.85 | $20.81 | $20.81 | 8,892,340 |
| 2022-10-26 | $20.19 | $21.30 | $20.11 | $21.04 | $21.04 | 11,167,620 |
| 2022-10-25 | $20.62 | $20.85 | $19.90 | $20.18 | $20.18 | 9,329,760 |
| 2022-10-24 | $21.00 | $21.57 | $20.18 | $20.61 | $20.61 | 9,320,930 |
| 2022-10-21 | $20.61 | $21.35 | $20.52 | $20.84 | $20.84 | 7,010,660 |
| 2022-10-20 | $20.44 | $21.29 | $20.32 | $20.82 | $20.82 | 10,871,800 |
| 2022-10-19 | $20.90 | $21.12 | $20.30 | $20.85 | $20.85 | 11,759,070 |
| 2022-10-18 | $19.33 | $21.40 | $19.33 | $21.16 | $21.16 | 18,288,320 |
| 2022-10-17 | $18.80 | $19.76 | $18.59 | $19.59 | $19.59 | 15,641,530 |
| 2022-10-14 | $16.85 | $19.38 | $16.85 | $18.83 | $18.83 | 19,531,380 |
| 2022-10-13 | $17.01 | $17.10 | $16.40 | $16.77 | $16.77 | 7,484,800 |
| 2022-10-12 | $15.78 | $17.10 | $15.37 | $16.86 | $16.86 | 11,340,000 |
| 2022-10-11 | $16.40 | $16.48 | $15.50 | $15.78 | $15.78 | 11,621,560 |
| 2022-10-10 | $19.28 | $19.70 | $15.82 | $16.28 | $16.28 | 21,038,260 |
| 2022-09-30 | $19.53 | $19.93 | $19.13 | $19.25 | $19.25 | 8,860,500 |
| 2022-09-29 | $19.10 | $20.27 | $18.68 | $19.51 | $19.51 | 12,179,420 |
| 2022-09-28 | $19.30 | $19.67 | $18.72 | $18.83 | $18.83 | 7,514,010 |
| 2022-09-27 | $18.38 | $19.31 | $18.18 | $19.20 | $19.20 | 9,180,230 |
| 2022-09-26 | $17.80 | $18.53 | $17.80 | $18.14 | $18.14 | 6,900,480 |
| 2022-09-23 | $19.50 | $19.50 | $17.88 | $18.10 | $18.10 | 11,027,600 |
| 2022-09-22 | $18.80 | $19.67 | $18.40 | $19.40 | $19.40 | 9,230,240 |
| 2022-09-21 | $19.99 | $20.22 | $18.90 | $19.24 | $19.24 | 9,302,290 |
| 2022-09-20 | $19.95 | $20.43 | $19.45 | $20.04 | $20.04 | 9,434,390 |
| 2022-09-19 | $19.92 | $20.93 | $19.45 | $20.13 | $20.13 | 14,041,760 |
| 2022-09-16 | $19.20 | $20.27 | $19.03 | $19.58 | $19.58 | 14,318,080 |
| 2022-09-15 | $20.00 | $20.33 | $18.80 | $19.42 | $19.42 | 17,863,950 |
| 2022-09-14 | $19.20 | $20.82 | $18.94 | $20.39 | $20.39 | 22,243,640 |
| 2022-09-13 | $17.82 | $18.34 | $17.56 | $17.89 | $17.89 | 7,319,380 |
| 2022-09-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2022-09-09 | $17.49 | $17.97 | $17.40 | $17.95 | $17.95 | 8,443,080 |
| 2022-09-08 | $17.62 | $17.88 | $16.98 | $17.27 | $17.27 | 8,425,650 |
| 2022-09-07 | $17.42 | $18.35 | $17.33 | $17.63 | $17.63 | 10,632,380 |
| 2022-09-06 | $17.55 | $17.82 | $16.90 | $17.60 | $17.60 | 7,552,590 |
| 2022-09-05 | $18.38 | $18.58 | $17.25 | $17.50 | $17.50 | 8,978,520 |
| 2022-09-02 | $17.51 | $17.92 | $17.14 | $17.84 | $17.84 | 7,250,180 |
| 2022-09-01 | $17.51 | $17.93 | $17.20 | $17.30 | $17.30 | 9,023,900 |
| 2022-08-31 | $19.40 | $19.51 | $17.01 | $17.69 | $17.69 | 18,222,230 |
| 2022-08-30 | $19.60 | $19.93 | $19.05 | $19.30 | $19.30 | 8,295,350 |
| 2022-08-29 | $19.18 | $19.54 | $18.69 | $19.43 | $19.43 | 9,795,560 |
| 2022-08-26 | $19.91 | $20.83 | $19.25 | $19.55 | $19.55 | 14,792,410 |
| 2022-08-25 | $20.34 | $21.96 | $19.51 | $19.90 | $19.90 | 18,393,770 |
| 2022-08-24 | $21.13 | $21.39 | $20.04 | $20.21 | $20.21 | 14,860,400 |
| 2022-08-23 | $18.71 | $21.68 | $18.70 | $20.95 | $20.95 | 20,537,590 |
| 2022-08-22 | $18.52 | $18.79 | $17.94 | $18.69 | $18.69 | 8,527,080 |
| 2022-08-19 | $18.65 | $18.84 | $18.36 | $18.70 | $18.70 | 9,377,730 |
| 2022-08-18 | $17.91 | $19.12 | $17.70 | $18.63 | $18.63 | 15,290,790 |
| 2022-08-17 | $19.00 | $19.16 | $17.59 | $17.87 | $17.87 | 18,907,250 |
| 2022-08-16 | $19.29 | $19.68 | $18.58 | $19.08 | $19.08 | 13,288,000 |
| 2022-08-15 | $18.20 | $19.31 | $17.98 | $18.98 | $18.98 | 15,015,950 |
| 2022-08-12 | $17.98 | $18.43 | $17.60 | $18.04 | $18.04 | 11,661,710 |
| 2022-08-11 | $17.87 | $18.41 | $17.69 | $17.91 | $17.91 | 14,462,410 |
| 2022-08-10 | $18.42 | $18.58 | $17.56 | $17.70 | $17.70 | 18,527,980 |
| 2022-08-09 | $19.49 | $19.88 | $18.00 | $18.18 | $18.18 | 26,066,430 |
| 2022-08-08 | $18.99 | $19.80 | $18.50 | $19.30 | $19.30 | 18,250,110 |
| 2022-08-05 | $18.40 | $19.63 | $17.91 | $18.73 | $18.73 | 24,549,630 |
| 2022-08-04 | $17.75 | $18.68 | $17.18 | $17.74 | $17.74 | 19,162,830 |
| 2022-08-03 | $15.69 | $18.28 | $15.69 | $17.83 | $17.83 | 33,508,530 |
| 2022-08-02 | $15.41 | $16.24 | $15.40 | $15.51 | $15.51 | 21,562,890 |
| 2022-08-01 | $14.79 | $16.01 | $14.71 | $15.80 | $15.80 | 20,208,560 |
| 2022-07-29 | $14.80 | $14.98 | $14.28 | $14.87 | $14.87 | 12,728,500 |
| 2022-07-28 | $14.54 | $15.14 | $14.42 | $14.63 | $14.63 | 11,964,950 |
| 2022-07-27 | $14.45 | $14.57 | $14.17 | $14.44 | $14.44 | 7,268,980 |
| 2022-07-26 | $14.96 | $14.99 | $14.33 | $14.50 | $14.50 | 12,702,800 |
| 2022-07-25 | $14.07 | $15.24 | $14.07 | $15.00 | $15.00 | 23,713,620 |
| 2022-07-22 | $14.55 | $14.62 | $13.68 | $13.99 | $13.99 | 14,908,600 |
| 2022-07-21 | $14.69 | $15.09 | $14.29 | $14.50 | $14.50 | 12,220,740 |
| 2022-07-20 | $15.14 | $15.14 | $14.51 | $14.56 | $14.56 | 13,303,310 |
| 2022-07-19 | $14.99 | $15.50 | $14.70 | $15.00 | $15.00 | 13,976,500 |
| 2022-07-18 | $14.42 | $15.57 | $13.90 | $15.29 | $15.29 | 23,634,920 |
| 2022-07-15 | $15.39 | $15.44 | $14.43 | $14.86 | $14.86 | 23,035,460 |
| 2022-07-14 | $14.20 | $15.99 | $13.86 | $15.36 | $15.36 | 29,583,100 |
| 2022-07-13 | $13.62 | $14.46 | $13.60 | $14.04 | $14.04 | 25,982,440 |
| 2022-07-12 | $12.99 | $13.63 | $12.82 | $13.31 | $13.31 | 27,231,850 |
| 2022-07-11 | $12.13 | $12.98 | $12.05 | $12.68 | $12.68 | 15,365,380 |
| 2022-07-08 | $11.77 | $12.19 | $11.75 | $12.13 | $12.13 | 7,181,000 |
| 2022-07-07 | $12.00 | $12.08 | $11.65 | $11.79 | $11.79 | 6,159,750 |
| 2022-07-06 | $12.29 | $12.30 | $11.95 | $11.96 | $11.96 | 6,535,060 |
| 2022-07-05 | $12.69 | $12.73 | $12.10 | $12.33 | $12.33 | 7,822,490 |
| 2022-07-04 | $12.22 | $12.58 | $12.13 | $12.52 | $12.52 | 7,259,870 |
| 2022-07-01 | $12.34 | $12.39 | $12.12 | $12.21 | $12.21 | 4,495,160 |
| 2022-06-30 | $12.13 | $12.35 | $12.05 | $12.27 | $12.27 | 6,488,220 |
| 2022-06-29 | $12.40 | $12.50 | $12.05 | $12.06 | $12.06 | 8,679,360 |
| 2022-06-28 | $12.55 | $12.58 | $12.24 | $12.43 | $12.43 | 7,244,900 |
| 2022-06-27 | $12.68 | $12.83 | $12.41 | $12.50 | $12.50 | 7,810,050 |
| 2022-06-24 | $12.74 | $12.85 | $12.50 | $12.55 | $12.55 | 7,821,990 |
| 2022-06-23 | $12.51 | $12.81 | $12.20 | $12.65 | $12.65 | 8,874,300 |
| 2022-06-22 | $12.87 | $13.02 | $12.53 | $12.57 | $12.57 | 8,509,200 |
| 2022-06-21 | $13.01 | $13.25 | $12.66 | $12.87 | $12.87 | 11,895,300 |
| 2022-06-20 | $12.68 | $13.02 | $12.61 | $12.90 | $12.90 | 10,977,650 |
| 2022-06-17 | $12.85 | $12.85 | $12.54 | $12.72 | $12.72 | 12,631,750 |
| 2022-06-16 | $12.41 | $13.27 | $12.39 | $13.02 | $13.02 | 17,428,410 |
| 2022-06-15 | $12.46 | $12.70 | $12.44 | $12.45 | $12.45 | 10,016,160 |
| 2022-06-14 | $12.38 | $12.44 | $12.05 | $12.41 | $12.41 | 8,136,300 |
| 2022-06-13 | $12.38 | $12.54 | $12.30 | $12.47 | $12.47 | 6,589,800 |
| 2022-06-10 | $12.18 | $12.45 | $12.17 | $12.40 | $12.40 | 7,770,290 |
| 2022-06-09 | $12.60 | $12.93 | $12.30 | $12.34 | $12.34 | 13,458,400 |
| 2022-06-08 | $12.91 | $12.94 | $12.56 | $12.67 | $12.67 | 12,482,900 |
| 2022-06-07 | $12.66 | $13.02 | $12.53 | $13.00 | $13.00 | 17,038,360 |
| 2022-06-06 | $12.53 | $12.79 | $12.52 | $12.71 | $12.71 | 8,318,600 |
| 2022-06-02 | $12.97 | $12.97 | $12.57 | $12.67 | $12.67 | 13,554,890 |
| 2022-06-01 | $12.98 | $13.34 | $12.88 | $13.03 | $13.03 | 11,713,790 |
| 2022-05-31 | $13.10 | $13.22 | $12.77 | $13.04 | $13.04 | 15,881,100 |
| 2022-05-30 | $13.47 | $13.74 | $13.20 | $13.38 | $13.38 | 19,746,660 |
| 2022-05-27 | $13.25 | $13.40 | $12.90 | $13.19 | $13.19 | 11,347,600 |
| 2022-05-26 | $13.45 | $13.45 | $12.92 | $13.25 | $13.25 | 11,962,510 |
| 2022-05-25 | $13.19 | $13.46 | $13.13 | $13.37 | $13.37 | 12,297,930 |
| 2022-05-24 | $14.45 | $14.56 | $13.38 | $13.38 | $13.38 | 24,991,100 |
| 2022-05-23 | $14.60 | $14.65 | $14.14 | $14.29 | $14.29 | 18,666,410 |
| 2022-05-20 | $14.97 | $15.05 | $14.24 | $14.60 | $14.60 | 20,672,300 |
| 2022-05-19 | $14.50 | $15.10 | $14.42 | $14.77 | $14.77 | 19,508,600 |
| 2022-05-18 | $14.60 | $15.30 | $14.20 | $14.88 | $14.88 | 23,459,050 |
| 2022-05-17 | $16.26 | $16.32 | $14.71 | $14.94 | $14.94 | 32,336,300 |
| 2022-05-16 | $17.75 | $18.24 | $15.72 | $16.06 | $16.06 | 36,105,620 |
| 2022-05-13 | $17.04 | $18.46 | $16.73 | $17.52 | $17.52 | 44,337,570 |
| 2022-05-12 | $15.71 | $17.49 | $15.71 | $17.41 | $17.41 | 45,276,950 |
| 2022-05-11 | $18.21 | $19.65 | $16.18 | $16.20 | $16.20 | 55,042,700 |
| 2022-05-10 | $16.93 | $17.96 | $16.71 | $17.90 | $17.90 | 40,461,090 |
| 2022-05-09 | $17.10 | $18.80 | $16.56 | $17.48 | $17.48 | 46,459,620 |
| 2022-05-06 | $17.09 | $18.13 | $16.51 | $17.41 | $17.41 | 48,693,320 |
| 2022-05-05 | $17.40 | $18.86 | $16.99 | $18.21 | $18.21 | 57,708,950 |
| 2022-05-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-04-29 | $16.01 | $19.00 | $16.00 | $19.00 | $19.00 | 69,724,580 |
| 2022-04-28 | $14.60 | $18.09 | $14.34 | $15.83 | $15.83 | 56,459,430 |
| 2022-04-27 | $15.35 | $15.95 | $14.34 | $15.43 | $15.43 | 52,199,730 |
| 2022-04-26 | $13.79 | $16.55 | $13.79 | $16.44 | $16.44 | 61,018,160 |
| 2022-04-25 | $15.50 | $16.70 | $13.63 | $13.79 | $13.79 | 54,368,550 |
| 2022-04-22 | $12.66 | $14.54 | $12.20 | $14.54 | $14.54 | 31,786,460 |
| 2022-04-21 | $11.56 | $12.45 | $11.23 | $12.12 | $12.12 | 12,615,240 |
| 2022-04-20 | $11.52 | $11.77 | $11.42 | $11.52 | $11.52 | 4,225,100 |
| 2022-04-19 | $11.62 | $11.75 | $11.37 | $11.47 | $11.47 | 3,447,200 |
| 2022-04-18 | $11.63 | $11.92 | $11.39 | $11.69 | $11.69 | 4,698,780 |
| 2022-04-15 | $11.76 | $11.85 | $11.38 | $11.49 | $11.49 | 4,306,600 |
| 2022-04-14 | $11.90 | $12.14 | $11.81 | $11.85 | $11.85 | 3,300,420 |
| 2022-04-13 | $12.34 | $12.34 | $11.89 | $11.90 | $11.90 | 3,690,700 |
| 2022-04-12 | $12.11 | $12.45 | $12.02 | $12.35 | $12.35 | 3,871,500 |
| 2022-04-11 | $12.69 | $12.69 | $12.01 | $12.21 | $12.21 | 5,595,000 |
| 2022-04-08 | $13.01 | $13.15 | $12.33 | $12.70 | $12.70 | 7,562,500 |
| 2022-04-07 | $13.65 | $13.80 | $12.95 | $12.98 | $12.98 | 10,480,900 |
| 2022-04-06 | $13.11 | $13.92 | $13.11 | $13.81 | $13.81 | 10,697,600 |
| 2022-04-05 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-04-04 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-04-01 | $13.66 | $13.66 | $13.10 | $13.11 | $13.11 | 8,570,100 |
| 2022-03-31 | $13.68 | $14.09 | $13.39 | $13.80 | $13.80 | 11,137,700 |
| 2022-03-30 | $13.16 | $13.73 | $12.90 | $13.72 | $13.72 | 9,193,600 |
| 2022-03-29 | $13.26 | $13.40 | $13.03 | $13.11 | $13.11 | 5,832,900 |
| 2022-03-28 | $13.37 | $13.51 | $12.98 | $13.06 | $13.06 | 6,160,600 |
| 2022-03-25 | $13.56 | $13.75 | $13.40 | $13.49 | $13.49 | 5,995,000 |
| 2022-03-24 | $13.50 | $13.76 | $13.35 | $13.62 | $13.62 | 8,510,500 |
| 2022-03-23 | $13.52 | $13.88 | $13.37 | $13.59 | $13.59 | 7,480,200 |
| 2022-03-22 | $13.86 | $13.87 | $13.40 | $13.51 | $13.51 | 7,023,500 |
| 2022-03-21 | $13.90 | $14.05 | $13.56 | $13.86 | $13.86 | 14,757,300 |
| 2022-03-18 | $13.26 | $14.24 | $13.06 | $13.94 | $13.94 | 18,866,900 |
| 2022-03-17 | $12.30 | $13.48 | $12.22 | $13.18 | $13.18 | 14,027,200 |
| 2022-03-16 | $12.50 | $12.50 | $11.54 | $12.16 | $12.16 | 7,838,070 |
| 2022-03-15 | $13.00 | $13.00 | $12.00 | $12.03 | $12.03 | 8,661,600 |
| 2022-03-14 | $13.29 | $13.55 | $12.85 | $12.87 | $12.87 | 9,157,990 |
| 2022-03-11 | $12.78 | $13.53 | $12.72 | $13.41 | $13.41 | 10,458,890 |
| 2022-03-10 | $12.70 | $13.27 | $12.56 | $13.08 | $13.08 | 9,930,500 |
| 2022-03-09 | $12.57 | $12.79 | $11.80 | $12.32 | $12.32 | 10,595,990 |
| 2022-03-08 | $13.78 | $13.79 | $12.62 | $12.78 | $12.78 | 16,329,110 |
| 2022-03-07 | $14.30 | $14.47 | $13.51 | $13.85 | $13.85 | 26,761,170 |
| 2022-03-04 | $12.76 | $13.63 | $12.70 | $13.45 | $13.45 | 13,206,400 |
| 2022-03-03 | $12.79 | $12.91 | $12.67 | $12.75 | $12.75 | 4,563,300 |
| 2022-03-02 | $12.57 | $12.88 | $12.45 | $12.80 | $12.80 | 4,899,280 |
| 2022-03-01 | $12.60 | $12.66 | $12.44 | $12.59 | $12.59 | 4,294,290 |
| 2022-02-28 | $12.55 | $12.65 | $12.12 | $12.45 | $12.45 | 6,882,490 |
| 2022-02-25 | $12.30 | $12.48 | $12.15 | $12.25 | $12.25 | 5,761,210 |
| 2022-02-24 | $12.10 | $12.60 | $11.95 | $12.18 | $12.18 | 9,931,480 |
| 2022-02-23 | $11.80 | $12.27 | $11.77 | $12.17 | $12.17 | 6,977,000 |
| 2022-02-22 | $12.36 | $12.45 | $11.79 | $11.87 | $11.87 | 8,772,500 |
| 2022-02-21 | $11.67 | $12.56 | $11.61 | $12.47 | $12.47 | 9,581,300 |
| 2022-02-18 | $11.60 | $11.74 | $11.53 | $11.61 | $11.61 | 3,800,610 |
| 2022-02-17 | $11.92 | $11.92 | $11.66 | $11.67 | $11.67 | 3,852,200 |
| 2022-02-16 | $11.83 | $12.00 | $11.75 | $11.85 | $11.85 | 3,068,500 |
| 2022-02-15 | $11.79 | $11.96 | $11.61 | $11.82 | $11.82 | 2,989,700 |
| 2022-02-14 | $11.70 | $12.04 | $11.68 | $11.79 | $11.79 | 4,467,100 |
| 2022-02-11 | $12.10 | $12.15 | $11.66 | $11.70 | $11.70 | 4,618,500 |
| 2022-02-10 | $12.28 | $12.43 | $12.10 | $12.15 | $12.15 | 3,556,600 |
| 2022-02-09 | $12.28 | $12.43 | $12.10 | $12.38 | $12.38 | 4,070,010 |
| 2022-02-08 | $12.06 | $12.31 | $11.87 | $12.28 | $12.28 | 3,855,490 |
| 2022-02-07 | $11.93 | $12.22 | $11.80 | $12.02 | $12.02 | 4,385,300 |
| 2022-02-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2022-02-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2022-02-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2022-02-01 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2022-01-28 | $11.63 | $11.93 | $11.42 | $11.93 | $11.93 | 3,865,500 |
| 2022-01-27 | $11.80 | $11.92 | $11.51 | $11.63 | $11.63 | 5,225,500 |
| 2022-01-26 | $11.87 | $12.20 | $11.60 | $11.70 | $11.70 | 4,618,950 |
| 2022-01-25 | $12.38 | $12.54 | $11.77 | $11.79 | $11.79 | 8,808,310 |
| 2022-01-24 | $12.84 | $12.99 | $12.33 | $12.47 | $12.47 | 9,464,000 |
| 2022-01-21 | $14.22 | $14.25 | $13.03 | $13.10 | $13.10 | 20,136,660 |
| 2022-01-20 | $13.88 | $15.80 | $13.84 | $14.72 | $14.72 | 26,594,840 |
| 2022-01-19 | $13.80 | $13.97 | $13.56 | $13.68 | $13.68 | 7,366,000 |
| 2022-01-18 | $14.96 | $15.09 | $13.91 | $13.97 | $13.97 | 12,833,650 |
| 2022-01-17 | $14.49 | $14.94 | $14.17 | $14.61 | $14.61 | 13,991,160 |
| 2022-01-14 | $13.35 | $14.37 | $13.20 | $14.16 | $14.16 | 15,221,490 |
| 2022-01-13 | $13.98 | $14.05 | $13.20 | $13.30 | $13.30 | 12,312,200 |
| 2022-01-12 | $14.17 | $14.36 | $13.80 | $14.08 | $14.08 | 6,364,900 |
| 2022-01-11 | $13.84 | $14.50 | $13.80 | $14.13 | $14.13 | 10,478,220 |
| 2022-01-10 | $13.79 | $14.12 | $13.55 | $13.88 | $13.88 | 7,330,490 |
| 2022-01-07 | $14.04 | $14.47 | $13.63 | $13.75 | $13.75 | 9,004,190 |
| 2022-01-06 | $13.75 | $14.21 | $13.55 | $14.11 | $14.11 | 9,991,350 |
| 2022-01-05 | $14.94 | $14.94 | $13.85 | $13.92 | $13.92 | 15,452,910 |
| 2022-01-04 | $14.56 | $15.25 | $14.20 | $14.57 | $14.57 | 22,393,740 |
| 2022-01-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2021-12-31 | $13.74 | $14.83 | $13.69 | $14.70 | $14.70 | 16,412,920 |
| 2021-12-30 | $13.36 | $13.87 | $13.25 | $13.71 | $13.71 | 8,988,990 |
| 2021-12-29 | $13.66 | $14.15 | $13.43 | $13.58 | $13.58 | 11,920,090 |
| 2021-12-28 | $14.04 | $14.15 | $13.25 | $13.65 | $13.65 | 16,864,050 |
| 2021-12-27 | $13.20 | $14.30 | $13.00 | $14.18 | $14.18 | 22,360,150 |
| 2021-12-24 | $12.75 | $13.41 | $12.64 | $13.07 | $13.07 | 12,676,600 |
| 2021-12-23 | $12.86 | $13.05 | $12.49 | $12.61 | $12.61 | 6,915,000 |
| 2021-12-22 | $12.85 | $12.95 | $12.72 | $12.87 | $12.87 | 4,151,100 |
| 2021-12-21 | $12.73 | $13.06 | $12.66 | $12.83 | $12.83 | 4,878,160 |
| 2021-12-20 | $12.50 | $13.03 | $12.31 | $12.76 | $12.76 | 8,612,200 |
| 2021-12-17 | $12.50 | $12.60 | $12.29 | $12.44 | $12.44 | 3,327,690 |
| 2021-12-16 | $12.40 | $12.69 | $12.31 | $12.52 | $12.52 | 5,601,880 |
| 2021-12-15 | $12.30 | $12.54 | $12.17 | $12.33 | $12.33 | 3,996,880 |
| 2021-12-14 | $11.80 | $12.65 | $11.70 | $12.34 | $12.34 | 8,317,900 |
| 2021-12-13 | $11.79 | $11.90 | $11.62 | $11.80 | $11.80 | 2,684,800 |
| 2021-12-07 | $12.44 | $12.46 | $9.94 | $11.94 | $11.94 | 8,782,020 |
| 2021-12-06 | $12.80 | $12.80 | $12.38 | $12.43 | $12.43 | 3,782,800 |
| 2021-12-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 3,725,060 |
| 2021-12-02 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 5,236,340 |
| 2021-12-01 | $13.51 | $13.51 | $13.08 | $13.12 | $13.12 | 5,716,900 |
| 2021-11-30 | $12.79 | $13.54 | $12.72 | $13.29 | $13.29 | 12,176,740 |
| 2021-11-29 | $12.63 | $13.09 | $12.61 | $12.88 | $12.88 | 6,876,200 |
| 2021-11-26 | $13.00 | $13.18 | $12.69 | $12.78 | $12.78 | 6,613,200 |
| 2021-11-25 | $12.79 | $13.48 | $12.79 | $13.10 | $13.10 | 10,686,600 |
| 2021-11-24 | $12.42 | $13.34 | $12.41 | $12.80 | $12.80 | 11,581,710 |
| 2021-11-23 | $12.28 | $12.46 | $12.21 | $12.35 | $12.35 | 3,627,500 |
| 2021-11-22 | $12.26 | $12.47 | $12.11 | $12.32 | $12.32 | 4,341,910 |
| 2021-11-19 | $12.28 | $12.41 | $11.89 | $12.20 | $12.20 | 6,659,440 |
| 2021-11-18 | $12.38 | $12.68 | $12.19 | $12.30 | $12.30 | 9,116,040 |
| 2021-11-17 | $12.16 | $12.35 | $11.94 | $12.34 | $12.34 | 5,838,000 |
| 2021-11-16 | $12.15 | $12.55 | $12.08 | $12.08 | $12.08 | 8,367,200 |
| 2021-11-15 | $11.68 | $12.24 | $11.60 | $12.19 | $12.19 | 9,101,810 |
| 2021-11-12 | $11.58 | $11.73 | $11.41 | $11.68 | $11.68 | 4,299,300 |
| 2021-11-11 | $11.37 | $11.72 | $11.31 | $11.63 | $11.63 | 6,084,190 |
| 2021-11-10 | $11.30 | $11.46 | $11.07 | $11.39 | $11.39 | 4,556,240 |
| 2021-11-09 | $11.21 | $11.34 | $11.12 | $11.27 | $11.27 | 3,352,100 |
| 2021-11-08 | $11.01 | $11.26 | $10.94 | $11.22 | $11.22 | 3,172,430 |
| 2021-11-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 8,041,800 |
| 2021-11-04 | $11.24 | $11.40 | $11.16 | $11.31 | $11.31 | 3,750,110 |
| 2021-11-03 | $10.91 | $11.33 | $10.89 | $11.26 | $11.26 | 4,453,910 |
| 2021-11-02 | $11.28 | $11.28 | $10.83 | $10.89 | $10.89 | 5,906,620 |
| 2021-11-01 | $11.28 | $11.45 | $10.97 | $11.20 | $11.20 | 4,916,810 |
| 2021-10-29 | $11.12 | $11.78 | $11.11 | $11.28 | $11.28 | 5,095,500 |
| 2021-10-28 | $11.33 | $11.35 | $11.01 | $11.06 | $11.06 | 4,739,130 |
| 2021-10-27 | $11.75 | $11.82 | $11.08 | $11.13 | $11.13 | 7,629,420 |
| 2021-10-26 | $11.92 | $12.04 | $11.67 | $11.73 | $11.73 | 4,112,230 |
| 2021-10-25 | $11.66 | $12.05 | $11.60 | $11.95 | $11.95 | 5,278,930 |
| 2021-10-22 | $12.37 | $12.42 | $11.60 | $11.74 | $11.74 | 12,247,420 |
| 2021-10-21 | $12.84 | $12.95 | $12.35 | $12.40 | $12.40 | 10,546,600 |
| 2021-10-20 | $13.51 | $13.56 | $12.87 | $12.90 | $12.90 | 12,217,700 |
| 2021-10-19 | $13.92 | $14.15 | $13.50 | $13.50 | $13.50 | 7,521,500 |
| 2021-10-18 | $13.80 | $14.01 | $13.15 | $14.01 | $14.01 | 7,722,390 |
| 2021-10-15 | $14.27 | $14.40 | $13.66 | $13.80 | $13.80 | 10,937,010 |
| 2021-10-14 | $14.46 | $15.00 | $14.14 | $14.75 | $14.75 | 12,319,750 |
| 2021-10-13 | $13.60 | $14.58 | $13.48 | $14.57 | $14.57 | 11,195,120 |
| 2021-10-12 | $13.90 | $14.01 | $13.41 | $13.63 | $13.63 | 5,490,310 |
| 2021-10-11 | $14.29 | $14.38 | $13.79 | $13.90 | $13.90 | 6,341,700 |
| 2021-09-30 | $13.26 | $14.08 | $13.26 | $13.81 | $13.81 | 9,208,910 |
| 2021-09-29 | $13.70 | $14.00 | $13.09 | $13.28 | $13.28 | 8,243,710 |
| 2021-09-28 | $14.50 | $14.62 | $13.72 | $13.88 | $13.88 | 10,604,320 |
| 2021-09-27 | $14.85 | $14.95 | $14.00 | $14.75 | $14.75 | 16,138,060 |
| 2021-09-24 | $13.77 | $14.83 | $13.56 | $14.60 | $14.60 | 18,712,910 |
| 2021-09-23 | $13.90 | $14.15 | $13.53 | $13.70 | $13.70 | 13,179,740 |
| 2021-09-22 | $13.38 | $13.93 | $12.90 | $13.93 | $13.93 | 14,437,380 |
| 2021-09-21 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2021-09-20 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2021-09-17 | $12.63 | $14.10 | $12.37 | $13.52 | $13.52 | 18,863,140 |
| 2021-09-16 | $12.50 | $13.08 | $12.40 | $12.59 | $12.59 | 7,070,100 |
| 2021-09-15 | $13.46 | $13.46 | $12.70 | $12.81 | $12.81 | 9,502,710 |
| 2021-09-14 | $12.85 | $13.69 | $12.81 | $13.39 | $13.39 | 10,372,500 |
| 2021-09-13 | $12.78 | $13.00 | $12.72 | $12.85 | $12.85 | 4,023,410 |
| 2021-09-09 | $13.05 | $13.22 | $12.85 | $13.02 | $13.02 | 6,230,950 |
| 2021-09-08 | $13.35 | $13.71 | $12.88 | $13.06 | $13.06 | 10,227,400 |
| 2021-09-07 | $13.22 | $13.41 | $13.02 | $13.29 | $13.29 | 6,508,110 |
| 2021-09-06 | $12.97 | $13.46 | $12.60 | $13.31 | $13.31 | 8,413,370 |
| 2021-09-03 | $12.90 | $13.40 | $12.75 | $12.97 | $12.97 | 8,389,460 |
| 2021-09-02 | $13.28 | $13.28 | $12.95 | $12.98 | $12.98 | 7,113,620 |
| 2021-09-01 | $13.34 | $13.60 | $13.05 | $13.33 | $13.33 | 8,160,710 |
| 2021-08-31 | $14.34 | $14.34 | $13.21 | $13.36 | $13.36 | 11,818,300 |
| 2021-08-30 | $13.29 | $14.82 | $13.28 | $14.40 | $14.40 | 19,439,480 |
| 2021-08-27 | $13.69 | $13.75 | $13.03 | $13.21 | $13.21 | 9,150,380 |
| 2021-08-26 | $14.02 | $14.02 | $13.50 | $13.70 | $13.70 | 6,131,720 |
| 2021-08-25 | $13.90 | $14.10 | $13.68 | $14.01 | $14.01 | 4,914,200 |
| 2021-08-24 | $14.10 | $14.18 | $13.72 | $13.94 | $13.94 | 5,132,700 |
| 2021-08-23 | $13.98 | $14.39 | $13.91 | $14.01 | $14.01 | 5,034,140 |
| 2021-08-20 | $14.40 | $14.40 | $13.35 | $13.84 | $13.84 | 10,226,570 |
| 2021-08-19 | $14.56 | $14.57 | $14.16 | $14.23 | $14.23 | 5,765,500 |
| 2021-08-18 | $14.63 | $14.86 | $14.42 | $14.53 | $14.53 | 4,988,890 |
| 2021-08-17 | $15.11 | $15.24 | $14.32 | $14.47 | $14.47 | 8,339,800 |
| 2021-08-16 | $15.14 | $15.44 | $15.04 | $15.16 | $15.16 | 5,418,820 |
| 2021-08-13 | $15.70 | $15.92 | $15.01 | $15.28 | $15.28 | 9,534,300 |
| 2021-08-12 | $15.38 | $16.26 | $15.15 | $15.86 | $15.86 | 9,382,900 |
| 2021-08-11 | $15.02 | $15.68 | $14.85 | $15.36 | $15.36 | 7,966,300 |
| 2021-08-10 | $15.57 | $15.80 | $14.90 | $15.28 | $15.28 | 12,411,120 |
| 2021-08-09 | $14.93 | $15.93 | $14.30 | $15.76 | $15.76 | 14,881,300 |
| 2021-08-06 | $15.66 | $15.96 | $14.50 | $14.93 | $14.93 | 22,242,690 |
| 2021-08-05 | $17.36 | $19.65 | $16.10 | $16.45 | $16.45 | 26,046,220 |
| 2021-08-04 | $16.53 | $16.92 | $16.28 | $16.87 | $16.87 | 6,826,280 |
| 2021-08-03 | $17.13 | $17.54 | $16.56 | $16.70 | $16.70 | 8,126,800 |
| 2021-08-02 | $16.30 | $17.10 | $16.01 | $17.04 | $17.04 | 10,438,800 |
| 2021-07-30 | $17.50 | $17.75 | $15.96 | $16.13 | $16.13 | 11,938,050 |
| 2021-07-29 | $16.51 | $17.80 | $16.51 | $17.15 | $17.15 | 13,620,500 |
| 2021-07-28 | $17.75 | $17.95 | $15.80 | $16.28 | $16.28 | 18,264,960 |
| 2021-07-27 | $18.01 | $18.63 | $17.73 | $18.11 | $18.11 | 11,691,140 |
| 2021-07-26 | $18.86 | $19.26 | $17.96 | $18.22 | $18.22 | 12,333,660 |
| 2021-07-23 | $19.15 | $20.10 | $18.32 | $18.71 | $18.71 | 15,623,750 |
| 2021-07-22 | $19.36 | $19.48 | $18.18 | $19.17 | $19.17 | 15,781,570 |
| 2021-07-21 | $19.47 | $20.22 | $18.78 | $19.26 | $19.26 | 24,136,650 |
| 2021-07-20 | $17.80 | $19.62 | $17.72 | $18.91 | $18.91 | 31,935,320 |
| 2021-07-19 | $16.89 | $17.26 | $16.46 | $17.16 | $17.16 | 15,338,340 |
| 2021-07-16 | $17.68 | $17.82 | $16.51 | $16.89 | $16.89 | 20,536,580 |
| 2021-07-15 | $16.65 | $17.97 | $16.65 | $17.92 | $17.92 | 26,798,230 |
| 2021-07-14 | $15.00 | $17.59 | $15.00 | $16.97 | $16.97 | 40,404,280 |
| 2021-07-13 | $12.48 | $14.72 | $12.15 | $14.72 | $14.72 | 33,775,270 |
| 2021-07-12 | $11.45 | $12.67 | $11.45 | $12.27 | $12.27 | 19,728,750 |
| 2021-07-09 | $11.16 | $11.31 | $11.10 | $11.19 | $11.19 | 3,873,530 |
| 2021-07-08 | $11.14 | $11.34 | $11.05 | $11.24 | $11.24 | 6,690,150 |
| 2021-07-07 | $11.15 | $11.50 | $11.00 | $11.14 | $11.14 | 9,031,660 |
| 2021-07-06 | $11.59 | $11.79 | $11.08 | $11.20 | $11.20 | 11,311,230 |
| 2021-07-05 | $11.48 | $11.94 | $11.30 | $11.59 | $11.59 | 8,571,740 |
| 2021-07-02 | $12.30 | $12.55 | $11.51 | $11.76 | $11.76 | 19,591,740 |
| 2021-07-01 | $11.80 | $13.85 | $11.68 | $12.90 | $12.90 | 29,179,690 |
| 2021-06-30 | $11.31 | $11.86 | $11.17 | $11.80 | $11.80 | 10,187,590 |
| 2021-06-29 | $11.62 | $11.82 | $11.32 | $11.35 | $11.35 | 4,886,700 |
| 2021-06-28 | $11.65 | $11.75 | $11.09 | $11.70 | $11.70 | 8,828,680 |
| 2021-06-25 | $11.44 | $11.82 | $11.36 | $11.64 | $11.64 | 8,282,140 |
| 2021-06-24 | $11.94 | $11.94 | $11.31 | $11.52 | $11.52 | 8,385,010 |
| 2021-06-23 | $12.18 | $12.22 | $11.82 | $11.94 | $11.94 | 12,300,990 |
| 2021-06-22 | $11.50 | $12.28 | $11.27 | $12.26 | $12.26 | 17,804,310 |
| 2021-06-21 | $11.68 | $11.75 | $11.26 | $11.46 | $11.46 | 15,077,050 |
| 2021-06-18 | $11.54 | $11.99 | $11.40 | $11.73 | $11.73 | 11,229,790 |
| 2021-06-17 | $11.18 | $11.93 | $11.18 | $11.46 | $11.46 | 13,669,500 |
| 2021-06-16 | $11.35 | $11.53 | $11.07 | $11.18 | $11.18 | 8,167,660 |
| 2021-06-15 | $11.49 | $11.54 | $11.11 | $11.31 | $11.31 | 6,307,930 |
| 2021-06-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2021-06-11 | $11.88 | $11.98 | $11.48 | $11.55 | $11.55 | 9,905,000 |
| 2021-06-10 | $12.05 | $12.60 | $11.77 | $11.96 | $11.96 | 14,590,160 |
| 2021-06-09 | $11.06 | $12.26 | $11.04 | $12.02 | $12.02 | 21,475,740 |
| 2021-06-08 | $11.46 | $11.50 | $10.80 | $11.10 | $11.10 | 11,904,060 |
| 2021-06-07 | $11.02 | $11.41 | $11.01 | $11.36 | $11.36 | 11,055,600 |
| 2021-06-04 | $11.15 | $11.30 | $10.95 | $11.06 | $11.06 | 8,055,420 |
| 2021-06-03 | $11.18 | $11.38 | $11.00 | $11.02 | $11.02 | 8,887,640 |
| 2021-06-02 | $11.73 | $11.80 | $11.08 | $11.22 | $11.22 | 13,928,150 |
| 2021-06-01 | $11.91 | $12.24 | $11.60 | $11.70 | $11.70 | 13,677,100 |
| 2021-05-31 | $11.93 | $12.42 | $11.62 | $12.10 | $12.10 | 19,334,300 |
| 2021-05-28 | $11.50 | $12.52 | $11.43 | $11.99 | $11.99 | 28,470,350 |
| 2021-05-27 | $11.40 | $11.76 | $11.10 | $11.63 | $11.63 | 20,966,500 |
| 2021-05-26 | $12.21 | $12.21 | $11.26 | $11.40 | $11.40 | 23,553,590 |
| 2021-05-25 | $12.85 | $12.88 | $11.85 | $12.30 | $12.30 | 20,425,890 |
| 2021-05-24 | $13.25 | $13.75 | $12.32 | $12.50 | $12.50 | 29,489,410 |
| 2021-05-21 | $13.05 | $14.13 | $12.38 | $13.48 | $13.48 | 31,325,560 |
| 2021-05-20 | $12.51 | $13.18 | $11.79 | $12.97 | $12.97 | 30,444,760 |
| 2021-05-19 | $11.01 | $13.21 | $11.01 | $12.80 | $12.80 | 38,338,840 |
| 2021-05-18 | $11.03 | $11.16 | $10.75 | $11.01 | $11.01 | 14,076,600 |
| 2021-05-17 | $10.80 | $11.35 | $10.72 | $11.25 | $11.25 | 23,748,520 |
| 2021-05-14 | $10.23 | $11.18 | $9.92 | $11.13 | $11.13 | 33,792,170 |
| 2021-05-13 | $9.25 | $10.70 | $9.25 | $9.99 | $9.99 | 30,491,780 |
| 2021-05-12 | $8.35 | $9.28 | $8.27 | $9.17 | $9.17 | 14,972,360 |
| 2021-05-11 | $8.15 | $8.29 | $8.04 | $8.28 | $8.28 | 3,413,200 |
| 2021-05-10 | $8.19 | $8.36 | $8.06 | $8.16 | $8.16 | 3,920,590 |
| 2021-05-07 | $8.64 | $8.72 | $8.15 | $8.15 | $8.15 | 6,181,710 |
| 2021-05-06 | $8.89 | $9.06 | $8.63 | $8.67 | $8.67 | 6,831,420 |
| 2021-05-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-05-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-04-30 | $8.44 | $8.88 | $8.36 | $8.78 | $8.78 | 9,241,870 |
| 2021-04-29 | $8.71 | $8.78 | $8.40 | $8.40 | $8.40 | 7,896,840 |
| 2021-04-28 | $8.98 | $9.07 | $8.53 | $8.91 | $8.91 | 13,097,560 |
| 2021-04-27 | $8.60 | $8.85 | $8.42 | $8.68 | $8.68 | 7,726,070 |
| 2021-04-26 | $8.56 | $8.88 | $8.49 | $8.58 | $8.58 | 8,706,360 |
| 2021-04-23 | $8.79 | $8.79 | $8.50 | $8.57 | $8.57 | 9,119,070 |
| 2021-04-22 | $8.38 | $8.78 | $8.30 | $8.77 | $8.77 | 12,645,200 |
| 2021-04-21 | $8.19 | $8.50 | $8.13 | $8.32 | $8.32 | 6,591,420 |
| 2021-04-20 | $8.11 | $8.37 | $8.03 | $8.27 | $8.27 | 5,329,760 |
| 2021-04-19 | $8.08 | $8.14 | $8.05 | $8.13 | $8.13 | 3,021,970 |
| 2021-04-16 | $8.00 | $8.17 | $7.91 | $8.10 | $8.10 | 4,114,870 |
| 2021-04-15 | $7.86 | $8.44 | $7.83 | $8.06 | $8.06 | 6,484,750 |
| 2021-04-14 | $7.67 | $8.17 | $7.53 | $7.95 | $7.95 | 6,548,270 |
| 2021-04-13 | $7.61 | $7.69 | $7.40 | $7.68 | $7.68 | 3,381,720 |
| 2021-04-12 | $7.80 | $7.81 | $7.57 | $7.63 | $7.63 | 2,286,420 |
| 2021-04-09 | $7.76 | $7.83 | $7.75 | $7.82 | $7.82 | 1,496,270 |
| 2021-04-08 | $7.92 | $7.93 | $7.76 | $7.76 | $7.76 | 1,960,300 |
| 2021-04-07 | $7.92 | $7.95 | $7.80 | $7.90 | $7.90 | 1,582,430 |
| 2021-04-06 | $7.72 | $7.88 | $7.72 | $7.86 | $7.86 | 1,422,450 |
| 2021-04-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-04-02 | $7.84 | $7.86 | $7.70 | $7.77 | $7.77 | 1,889,450 |
| 2021-04-01 | $7.91 | $7.92 | $7.81 | $7.84 | $7.84 | 1,598,510 |
| 2021-03-31 | $7.73 | $7.93 | $7.70 | $7.92 | $7.92 | 2,156,800 |
| 2021-03-30 | $7.80 | $7.89 | $7.69 | $7.76 | $7.76 | 2,392,780 |
| 2021-03-29 | $8.00 | $8.09 | $7.80 | $7.82 | $7.82 | 3,492,990 |
| 2021-03-26 | $7.99 | $8.05 | $7.88 | $8.03 | $8.03 | 2,532,200 |
| 2021-03-25 | $8.13 | $8.22 | $7.98 | $8.00 | $8.00 | 3,010,900 |
| 2021-03-24 | $8.11 | $8.24 | $8.02 | $8.16 | $8.16 | 3,909,900 |
| 2021-03-23 | $8.35 | $8.42 | $8.10 | $8.10 | $8.10 | 5,539,730 |
| 2021-03-22 | $8.15 | $8.57 | $8.12 | $8.39 | $8.39 | 9,812,200 |
| 2021-03-19 | $7.86 | $8.29 | $7.76 | $8.15 | $8.15 | 6,929,090 |
| 2021-03-18 | $7.93 | $7.98 | $7.88 | $7.90 | $7.90 | 2,062,190 |
| 2021-03-17 | $7.85 | $7.95 | $7.79 | $7.93 | $7.93 | 2,590,200 |
| 2021-03-16 | $7.64 | $7.87 | $7.63 | $7.87 | $7.87 | 2,430,600 |
| 2021-03-15 | $7.76 | $7.88 | $7.64 | $7.68 | $7.68 | 2,806,400 |
| 2021-03-12 | $7.68 | $7.80 | $7.54 | $7.76 | $7.76 | 3,546,000 |
| 2021-03-11 | $7.53 | $7.65 | $7.36 | $7.65 | $7.65 | 2,557,060 |
| 2021-03-10 | $7.77 | $7.84 | $7.48 | $7.52 | $7.52 | 3,724,700 |
| 2021-03-09 | $7.89 | $7.98 | $7.50 | $7.75 | $7.75 | 5,136,390 |
| 2021-03-08 | $8.06 | $8.17 | $7.88 | $7.88 | $7.88 | 3,559,500 |
| 2021-03-05 | $7.88 | $8.04 | $7.83 | $8.01 | $8.01 | 3,724,700 |
| 2021-03-04 | $7.90 | $8.07 | $7.83 | $7.90 | $7.90 | 5,189,620 |
| 2021-03-03 | $7.86 | $7.92 | $7.72 | $7.86 | $7.86 | 2,980,190 |
| 2021-03-02 | $7.78 | $7.84 | $7.66 | $7.79 | $7.79 | 2,918,400 |
| 2021-03-01 | $7.66 | $7.83 | $7.66 | $7.78 | $7.78 | 3,754,300 |
| 2021-02-26 | $7.43 | $7.61 | $7.43 | $7.53 | $7.53 | 2,279,100 |
| 2021-02-25 | $7.60 | $7.69 | $7.47 | $7.50 | $7.50 | 2,006,100 |
| 2021-02-24 | $7.57 | $7.71 | $7.53 | $7.59 | $7.59 | 2,890,400 |
| 2021-02-23 | $7.63 | $7.68 | $7.47 | $7.57 | $7.57 | 3,069,640 |
| 2021-02-22 | $7.59 | $7.84 | $7.54 | $7.64 | $7.64 | 4,354,800 |
| 2021-02-19 | $7.33 | $7.59 | $7.29 | $7.58 | $7.58 | 3,232,950 |
| 2021-02-18 | $7.21 | $7.36 | $7.16 | $7.34 | $7.34 | 3,511,100 |
| 2021-02-17 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-02-16 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-02-15 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-02-12 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-02-11 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-02-10 | $7.03 | $7.26 | $7.03 | $7.13 | $7.13 | 3,008,950 |
| 2021-02-09 | $6.95 | $7.11 | $6.82 | $7.09 | $7.09 | 3,537,350 |
| 2021-02-08 | $7.08 | $7.09 | $6.91 | $6.95 | $6.95 | 2,745,000 |
| 2021-02-05 | $7.03 | $7.24 | $6.92 | $6.96 | $6.96 | 2,703,200 |
| 2021-02-04 | $7.19 | $7.21 | $6.94 | $7.00 | $7.00 | 3,628,170 |
| 2021-02-03 | $7.45 | $7.45 | $7.15 | $7.19 | $7.19 | 2,622,300 |
| 2021-02-02 | $7.44 | $7.58 | $7.35 | $7.47 | $7.47 | 2,918,000 |
| 2021-02-01 | $7.27 | $7.42 | $7.21 | $7.40 | $7.40 | 2,797,070 |
| 2021-01-29 | $7.44 | $7.54 | $7.12 | $7.23 | $7.23 | 3,243,400 |
| 2021-01-28 | $7.32 | $7.69 | $7.28 | $7.44 | $7.44 | 3,659,200 |
| 2021-01-27 | $7.50 | $7.55 | $7.33 | $7.34 | $7.34 | 3,930,100 |
| 2021-01-26 | $7.64 | $7.84 | $7.46 | $7.54 | $7.54 | 3,437,900 |
| 2021-01-25 | $7.88 | $7.92 | $7.64 | $7.67 | $7.67 | 4,950,810 |
| 2021-01-22 | $7.77 | $8.03 | $7.76 | $7.92 | $7.92 | 6,468,470 |
| 2021-01-21 | $7.77 | $8.13 | $7.77 | $7.84 | $7.84 | 6,086,490 |
| 2021-01-20 | $7.72 | $8.17 | $7.72 | $7.78 | $7.78 | 8,776,300 |
| 2021-01-19 | $7.73 | $7.89 | $7.64 | $7.65 | $7.65 | 11,885,970 |
| 2021-01-18 | $7.80 | $8.71 | $7.71 | $8.04 | $8.04 | 18,389,020 |
| 2021-01-15 | $6.98 | $7.32 | $6.98 | $7.26 | $7.26 | 4,436,160 |
| 2021-01-14 | $6.91 | $7.14 | $6.87 | $6.98 | $6.98 | 4,871,900 |
| 2021-01-13 | $7.21 | $7.24 | $6.90 | $6.91 | $6.91 | 5,406,890 |
| 2021-01-12 | $7.17 | $7.50 | $7.13 | $7.21 | $7.21 | 6,629,640 |
| 2021-01-11 | $7.48 | $7.56 | $7.13 | $7.17 | $7.17 | 5,558,500 |
| 2021-01-08 | $7.40 | $7.68 | $7.24 | $7.44 | $7.44 | 4,552,600 |
| 2021-01-07 | $7.77 | $7.80 | $7.34 | $7.44 | $7.44 | 6,060,470 |
| 2021-01-06 | $7.92 | $8.12 | $7.74 | $7.80 | $7.80 | 4,026,000 |
| 2021-01-05 | $8.23 | $8.30 | $7.90 | $8.01 | $8.01 | 3,578,080 |
| 2021-01-04 | $8.28 | $8.28 | $8.04 | $8.23 | $8.23 | 3,991,000 |
| 2021-01-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-12-31 | $8.21 | $8.35 | $8.12 | $8.16 | $8.16 | 3,446,000 |
| 2020-12-30 | $8.36 | $8.36 | $8.16 | $8.20 | $8.20 | 2,332,100 |
| 2020-12-29 | $8.28 | $8.43 | $8.22 | $8.33 | $8.33 | 2,665,050 |
| 2020-12-28 | $8.56 | $8.79 | $8.30 | $8.31 | $8.31 | 4,182,600 |
| 2020-12-25 | $8.34 | $8.66 | $8.16 | $8.64 | $8.64 | 3,762,930 |
| 2020-12-24 | $8.73 | $8.73 | $8.27 | $8.36 | $8.36 | 4,833,700 |
| 2020-12-23 | $8.87 | $9.01 | $8.70 | $8.73 | $8.73 | 3,246,450 |
| 2020-12-22 | $8.79 | $9.21 | $8.76 | $8.90 | $8.90 | 3,611,790 |
| 2020-12-21 | $8.84 | $8.93 | $8.76 | $8.89 | $8.89 | 2,024,800 |
| 2020-12-18 | $9.01 | $9.09 | $8.82 | $8.84 | $8.84 | 2,227,870 |
| 2020-12-17 | $8.86 | $9.13 | $8.70 | $9.09 | $9.09 | 2,233,610 |
| 2020-12-16 | $9.07 | $9.09 | $8.88 | $8.89 | $8.89 | 1,466,830 |
| 2020-12-15 | $9.20 | $9.33 | $9.06 | $9.09 | $9.09 | 1,682,360 |
| 2020-12-14 | $8.86 | $9.24 | $8.82 | $9.20 | $9.20 | 2,655,900 |
| 2020-12-11 | $9.01 | $9.04 | $8.77 | $8.81 | $8.81 | 3,918,830 |
| 2020-12-10 | $9.11 | $9.25 | $8.94 | $8.99 | $8.99 | 2,662,300 |
| 2020-12-09 | $9.46 | $9.54 | $9.15 | $9.16 | $9.16 | 3,552,220 |
| 2020-12-08 | $9.49 | $9.67 | $9.46 | $9.52 | $9.52 | 2,025,410 |
| 2020-12-07 | $9.77 | $9.77 | $9.51 | $9.55 | $9.55 | 2,496,040 |
| 2020-12-04 | $9.57 | $9.77 | $9.57 | $9.71 | $9.71 | 2,340,650 |
| 2020-12-03 | $9.67 | $9.83 | $9.60 | $9.63 | $9.63 | 3,340,500 |
| 2020-12-02 | $9.63 | $9.74 | $9.51 | $9.72 | $9.72 | 2,660,120 |
| 2020-12-01 | $9.42 | $9.71 | $9.40 | $9.60 | $9.60 | 3,017,200 |
| 2020-11-30 | $9.40 | $9.56 | $9.40 | $9.44 | $9.44 | 1,929,810 |
| 2020-11-27 | $9.51 | $9.53 | $9.30 | $9.45 | $9.45 | 2,392,300 |
| 2020-11-26 | $9.62 | $9.65 | $9.42 | $9.48 | $9.48 | 2,603,520 |
| 2020-11-25 | $9.66 | $9.81 | $9.58 | $9.63 | $9.63 | 2,453,100 |
| 2020-11-24 | $9.72 | $9.79 | $9.64 | $9.65 | $9.65 | 2,430,910 |
| 2020-11-23 | $9.89 | $9.97 | $9.62 | $9.74 | $9.74 | 2,879,110 |
| 2020-11-20 | $9.94 | $9.98 | $9.79 | $9.89 | $9.89 | 2,456,100 |
| 2020-11-19 | $9.89 | $9.99 | $9.78 | $9.94 | $9.94 | 2,539,900 |
| 2020-11-18 | $9.86 | $9.99 | $9.82 | $9.89 | $9.89 | 2,403,300 |
| 2020-11-17 | $10.02 | $10.04 | $9.71 | $9.86 | $9.86 | 3,297,510 |
| 2020-11-16 | $10.17 | $10.29 | $9.92 | $9.98 | $9.98 | 4,890,700 |
| 2020-11-13 | $10.40 | $10.51 | $10.18 | $10.25 | $10.25 | 3,580,680 |
| 2020-11-12 | $10.70 | $10.90 | $10.40 | $10.46 | $10.46 | 5,613,140 |
| 2020-11-11 | $11.01 | $11.09 | $10.71 | $10.73 | $10.73 | 5,109,210 |
| 2020-11-10 | $11.35 | $11.45 | $11.03 | $11.06 | $11.06 | 4,161,000 |
| 2020-11-09 | $11.15 | $11.47 | $11.12 | $11.32 | $11.32 | 5,393,600 |
| 2020-11-06 | $11.47 | $11.47 | $11.04 | $11.12 | $11.12 | 5,514,620 |
| 2020-11-05 | $11.39 | $11.49 | $11.19 | $11.47 | $11.47 | 7,542,440 |
| 2020-11-04 | $11.33 | $11.42 | $11.13 | $11.33 | $11.33 | 6,252,700 |
| 2020-11-03 | $10.72 | $11.42 | $10.65 | $11.40 | $11.40 | 9,582,180 |
| 2020-11-02 | $10.92 | $11.10 | $10.61 | $10.72 | $10.72 | 4,574,140 |
| 2020-10-30 | $11.40 | $11.45 | $10.78 | $10.81 | $10.81 | 7,877,480 |
| 2020-10-29 | $10.56 | $11.47 | $10.56 | $11.32 | $11.32 | 9,801,720 |
| 2020-10-28 | $10.68 | $10.87 | $10.42 | $10.78 | $10.78 | 3,879,960 |
| 2020-10-27 | $10.85 | $10.95 | $10.67 | $10.82 | $10.82 | 3,533,980 |
| 2020-10-26 | $10.74 | $10.99 | $10.68 | $10.96 | $10.96 | 3,496,800 |
| 2020-10-23 | $10.95 | $11.14 | $10.72 | $10.74 | $10.74 | 2,860,400 |
| 2020-10-22 | $10.94 | $11.06 | $10.66 | $10.99 | $10.99 | 2,908,600 |
| 2020-10-21 | $11.22 | $11.32 | $10.93 | $10.96 | $10.96 | 4,478,040 |
| 2020-10-20 | $11.29 | $11.38 | $11.09 | $11.21 | $11.21 | 5,239,540 |
| 2020-10-19 | $11.50 | $11.59 | $11.12 | $11.17 | $11.17 | 7,456,300 |
| 2020-10-16 | $10.87 | $11.37 | $10.75 | $11.35 | $11.35 | 9,365,380 |
| 2020-10-15 | $10.88 | $11.03 | $10.72 | $10.78 | $10.78 | 3,539,460 |
| 2020-10-14 | $11.00 | $11.25 | $10.73 | $10.79 | $10.79 | 6,301,090 |
| 2020-10-13 | $10.77 | $10.95 | $10.65 | $10.79 | $10.79 | 3,987,200 |
| 2020-10-12 | $10.47 | $10.76 | $10.35 | $10.73 | $10.73 | 4,284,640 |
| 2020-10-09 | $10.23 | $10.48 | $10.12 | $10.40 | $10.40 | 3,059,300 |
| 2020-10-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-10-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-10-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-10-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-09-30 | $10.06 | $10.20 | $9.85 | $9.97 | $9.97 | 2,688,800 |
| 2020-09-29 | $9.74 | $10.27 | $9.53 | $10.06 | $10.06 | 5,230,400 |
| 2020-09-28 | $10.14 | $10.23 | $9.60 | $9.69 | $9.69 | 3,961,100 |
| 2020-09-25 | $10.45 | $10.45 | $10.00 | $10.08 | $10.08 | 2,872,900 |
| 2020-09-24 | $10.59 | $10.62 | $10.13 | $10.18 | $10.18 | 3,875,000 |
| 2020-09-23 | $10.34 | $10.74 | $10.21 | $10.62 | $10.62 | 5,173,770 |
| 2020-09-22 | $10.51 | $10.90 | $10.31 | $10.36 | $10.36 | 6,431,200 |
| 2020-09-21 | $10.67 | $10.87 | $10.47 | $10.56 | $10.56 | 3,426,900 |
| 2020-09-18 | $10.56 | $10.68 | $10.38 | $10.68 | $10.68 | 3,620,330 |
| 2020-09-17 | $10.68 | $10.75 | $10.45 | $10.63 | $10.63 | 4,025,880 |
| 2020-09-16 | $10.86 | $10.92 | $10.51 | $10.58 | $10.58 | 5,019,200 |
| 2020-09-15 | $11.00 | $11.14 | $10.70 | $10.86 | $10.86 | 7,528,300 |
| 2020-09-14 | $10.50 | $11.10 | $10.50 | $11.04 | $11.04 | 8,676,380 |
| 2020-09-11 | $10.26 | $11.25 | $10.20 | $10.60 | $10.60 | 14,098,030 |
| 2020-09-10 | $11.43 | $11.54 | $10.12 | $10.20 | $10.20 | 11,315,130 |
| 2020-09-09 | $11.89 | $11.99 | $11.39 | $11.40 | $11.40 | 10,786,970 |
| 2020-09-08 | $11.82 | $12.18 | $11.64 | $12.06 | $12.06 | 9,316,230 |
| 2020-09-07 | $11.78 | $12.25 | $11.70 | $11.82 | $11.82 | 11,389,480 |
| 2020-09-04 | $11.32 | $11.80 | $11.22 | $11.80 | $11.80 | 7,695,750 |
| 2020-09-03 | $11.74 | $12.07 | $11.45 | $11.53 | $11.53 | 8,279,370 |
| 2020-09-02 | $11.39 | $11.75 | $11.32 | $11.71 | $11.71 | 7,539,170 |
| 2020-09-01 | $11.35 | $11.52 | $11.22 | $11.36 | $11.36 | 4,945,300 |
| 2020-08-31 | $11.65 | $11.75 | $11.40 | $11.43 | $11.43 | 6,546,750 |
| 2020-08-28 | $11.06 | $11.88 | $10.96 | $11.62 | $11.62 | 12,231,510 |
| 2020-08-27 | $10.72 | $11.10 | $10.49 | $11.01 | $11.01 | 5,990,430 |
| 2020-08-26 | $11.07 | $11.43 | $10.72 | $10.73 | $10.73 | 6,902,330 |
| 2020-08-25 | $10.82 | $11.09 | $10.74 | $11.07 | $11.07 | 5,329,440 |
| 2020-08-24 | $10.62 | $10.99 | $10.11 | $10.85 | $10.85 | 6,381,430 |
| 2020-08-21 | $10.56 | $10.72 | $10.52 | $10.59 | $10.59 | 3,256,630 |
| 2020-08-20 | $10.42 | $10.69 | $10.31 | $10.61 | $10.61 | 3,165,740 |
| 2020-08-19 | $10.86 | $10.90 | $10.45 | $10.47 | $10.47 | 5,526,420 |
| 2020-08-18 | $10.94 | $11.04 | $10.68 | $10.86 | $10.86 | 4,514,400 |
| 2020-08-17 | $10.81 | $11.05 | $10.76 | $10.95 | $10.95 | 5,177,100 |
| 2020-08-14 | $10.80 | $10.90 | $10.30 | $10.86 | $10.86 | 6,044,000 |
| 2020-08-13 | $10.69 | $10.97 | $10.35 | $10.81 | $10.81 | 6,975,200 |
| 2020-08-12 | $11.12 | $11.26 | $10.26 | $10.70 | $10.70 | 10,444,000 |
| 2020-08-11 | $11.61 | $11.85 | $11.29 | $11.30 | $11.30 | 5,898,080 |
| 2020-08-10 | $11.49 | $11.70 | $11.29 | $11.61 | $11.61 | 5,099,760 |
| 2020-08-07 | $11.42 | $11.76 | $11.21 | $11.53 | $11.53 | 7,336,860 |
| 2020-08-06 | $11.78 | $11.99 | $11.31 | $11.57 | $11.57 | 8,388,950 |
| 2020-08-05 | $11.89 | $11.94 | $11.62 | $11.78 | $11.78 | 7,206,370 |
| 2020-08-04 | $12.25 | $12.42 | $11.77 | $11.80 | $11.80 | 10,346,310 |
| 2020-08-03 | $12.30 | $12.60 | $12.09 | $12.30 | $12.30 | 11,562,990 |
| 2020-07-31 | $12.28 | $12.47 | $11.90 | $12.22 | $12.22 | 10,258,060 |
| 2020-07-30 | $11.99 | $12.73 | $11.91 | $12.38 | $12.38 | 15,278,270 |
| 2020-07-29 | $11.42 | $12.08 | $11.41 | $12.00 | $12.00 | 12,433,300 |
| 2020-07-28 | $11.20 | $11.67 | $10.95 | $11.57 | $11.57 | 13,306,710 |
| 2020-07-27 | $11.20 | $11.44 | $11.00 | $11.22 | $11.22 | 9,048,060 |
| 2020-07-24 | $11.17 | $11.87 | $11.09 | $11.15 | $11.15 | 19,354,080 |
| 2020-07-23 | $10.65 | $11.25 | $10.41 | $11.15 | $11.15 | 11,612,680 |
| 2020-07-22 | $10.53 | $10.75 | $10.40 | $10.59 | $10.59 | 6,681,900 |
| 2020-07-21 | $10.36 | $10.84 | $10.11 | $10.61 | $10.61 | 7,431,150 |
| 2020-07-20 | $10.28 | $10.30 | $10.00 | $10.30 | $10.30 | 5,471,750 |
| 2020-07-17 | $10.00 | $10.17 | $9.81 | $10.15 | $10.15 | 6,748,700 |
| 2020-07-16 | $10.81 | $10.81 | $9.94 | $9.95 | $9.95 | 11,040,750 |
| 2020-07-15 | $11.08 | $11.15 | $10.73 | $10.81 | $10.81 | 9,094,210 |
| 2020-07-14 | $11.30 | $11.38 | $10.66 | $10.84 | $10.84 | 12,690,200 |
| 2020-07-13 | $11.14 | $11.42 | $11.06 | $11.31 | $11.31 | 15,721,530 |
| 2020-07-10 | $11.30 | $11.75 | $11.12 | $11.24 | $11.24 | 16,088,740 |
| 2020-07-09 | $10.38 | $11.45 | $10.31 | $11.23 | $11.23 | 19,413,730 |
| 2020-07-08 | $10.18 | $10.48 | $10.15 | $10.41 | $10.41 | 9,329,130 |
| 2020-07-07 | $10.49 | $10.50 | $10.12 | $10.25 | $10.25 | 13,106,910 |
| 2020-07-06 | $10.30 | $10.53 | $10.22 | $10.48 | $10.48 | 11,304,800 |
| 2020-07-03 | $9.97 | $10.35 | $9.88 | $10.28 | $10.28 | 10,737,490 |
| 2020-07-02 | $9.89 | $10.06 | $9.81 | $9.98 | $9.98 | 7,227,520 |
| 2020-07-01 | $10.00 | $10.10 | $9.77 | $9.97 | $9.97 | 10,270,750 |
| 2020-06-30 | $9.51 | $10.10 | $9.39 | $10.10 | $10.10 | 16,035,840 |
| 2020-06-29 | $9.38 | $9.62 | $9.35 | $9.50 | $9.50 | 7,059,130 |
| 2020-06-26 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2020-06-25 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2020-06-24 | $9.60 | $9.65 | $9.23 | $9.43 | $9.43 | 8,694,270 |
| 2020-06-23 | $9.60 | $9.67 | $9.41 | $9.60 | $9.60 | 6,734,800 |
| 2020-06-22 | $9.50 | $9.84 | $9.49 | $9.69 | $9.69 | 8,713,620 |
| 2020-06-19 | $9.69 | $9.74 | $9.45 | $9.50 | $9.50 | 7,193,270 |
| 2020-06-18 | $9.99 | $10.05 | $9.53 | $9.56 | $9.56 | 13,019,410 |
| 2020-06-17 | $10.10 | $10.35 | $9.95 | $10.03 | $10.03 | 13,682,880 |
| 2020-06-16 | $9.78 | $10.60 | $9.62 | $10.20 | $10.20 | 18,479,000 |
| 2020-06-15 | $9.50 | $10.19 | $9.34 | $9.90 | $9.90 | 17,707,110 |
| 2020-06-12 | $8.80 | $9.48 | $8.60 | $9.41 | $9.41 | 13,796,240 |
| 2020-06-11 | $9.02 | $9.24 | $8.90 | $8.93 | $8.93 | 7,120,190 |
| 2020-06-10 | $8.94 | $9.08 | $8.87 | $9.05 | $9.05 | 6,592,560 |
| 2020-06-09 | $8.69 | $9.06 | $8.64 | $8.98 | $8.98 | 7,995,360 |
| 2020-06-08 | $8.74 | $8.77 | $8.60 | $8.72 | $8.72 | 3,831,280 |
| 2020-06-05 | $8.81 | $8.82 | $8.65 | $8.67 | $8.67 | 4,443,820 |
| 2020-06-04 | $8.75 | $8.91 | $8.68 | $8.82 | $8.82 | 5,559,380 |
| 2020-06-03 | $8.82 | $9.09 | $8.73 | $8.79 | $8.79 | 10,770,870 |
| 2020-06-02 | $8.93 | $8.93 | $8.69 | $8.75 | $8.75 | 8,132,230 |
| 2020-06-01 | $8.94 | $9.05 | $8.69 | $8.98 | $8.98 | 11,802,370 |
| 2020-05-29 | $8.49 | $8.84 | $8.30 | $8.80 | $8.80 | 9,207,800 |
| 2020-05-28 | $8.75 | $8.75 | $8.35 | $8.53 | $8.53 | 6,755,370 |
| 2020-05-27 | $8.70 | $8.82 | $8.59 | $8.67 | $8.67 | 8,709,750 |
| 2020-05-26 | $8.12 | $8.88 | $8.12 | $8.77 | $8.77 | 14,248,880 |
| 2020-05-25 | $8.16 | $8.25 | $8.07 | $8.09 | $8.09 | 3,608,280 |
| 2020-05-22 | $8.25 | $8.37 | $8.14 | $8.19 | $8.19 | 5,344,510 |
| 2020-05-21 | $8.09 | $8.38 | $8.09 | $8.24 | $8.24 | 6,810,000 |
| 2020-05-20 | $8.21 | $8.29 | $8.07 | $8.09 | $8.09 | 4,528,900 |
| 2020-05-19 | $8.16 | $8.24 | $8.14 | $8.21 | $8.21 | 3,464,180 |
| 2020-05-18 | $8.12 | $8.22 | $8.07 | $8.13 | $8.13 | 3,892,360 |
| 2020-05-15 | $8.24 | $8.25 | $8.09 | $8.11 | $8.11 | 4,201,400 |
| 2020-05-14 | $8.44 | $8.45 | $8.16 | $8.19 | $8.19 | 6,749,040 |
| 2020-05-13 | $8.52 | $8.55 | $8.41 | $8.48 | $8.48 | 4,198,800 |
| 2020-05-12 | $8.42 | $8.67 | $8.40 | $8.56 | $8.56 | 6,199,090 |
| 2020-05-11 | $8.56 | $8.58 | $8.35 | $8.40 | $8.40 | 6,991,960 |
| 2020-05-08 | $8.27 | $8.60 | $8.20 | $8.51 | $8.51 | 8,661,060 |
| 2020-05-07 | $8.31 | $8.32 | $8.19 | $8.22 | $8.22 | 5,343,960 |
| 2020-05-06 | $8.00 | $8.36 | $7.93 | $8.35 | $8.35 | 6,790,640 |
| 2020-05-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2020-05-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2020-05-01 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2020-04-30 | $8.11 | $8.23 | $8.09 | $8.11 | $8.11 | 5,819,830 |
| 2020-04-29 | $8.08 | $8.23 | $8.01 | $8.05 | $8.05 | 4,753,700 |
| 2020-04-28 | $8.34 | $8.45 | $7.83 | $8.10 | $8.10 | 8,889,650 |
| 2020-04-27 | $8.60 | $8.60 | $8.33 | $8.34 | $8.34 | 8,261,260 |
| 2020-04-24 | $8.80 | $8.90 | $8.42 | $8.62 | $8.62 | 12,763,580 |
| 2020-04-23 | $8.99 | $9.28 | $8.82 | $8.83 | $8.83 | 13,162,450 |
| 2020-04-22 | $9.08 | $9.36 | $8.98 | $9.05 | $9.05 | 13,443,000 |
| 2020-04-21 | $8.88 | $9.41 | $8.82 | $9.16 | $9.16 | 16,225,090 |
| 2020-04-20 | $8.80 | $9.17 | $8.80 | $8.99 | $8.99 | 15,972,470 |
| 2020-04-17 | $9.51 | $9.70 | $9.01 | $9.18 | $9.18 | 25,960,260 |
| 2020-04-16 | $9.80 | $10.77 | $9.60 | $9.94 | $9.94 | 40,040,620 |
| 2020-04-15 | $9.49 | $10.45 | $9.45 | $10.45 | $10.45 | 18,928,050 |
| 2020-04-14 | $9.80 | $10.00 | $8.90 | $9.50 | $9.50 | 37,971,940 |
| 2020-04-13 | $8.88 | $9.45 | $8.85 | $9.45 | $9.45 | 8,575,260 |
| 2020-04-10 | $7.95 | $8.59 | $7.95 | $8.59 | $8.59 | 19,091,670 |
| 2020-04-09 | $7.68 | $7.84 | $7.68 | $7.81 | $7.81 | 2,655,500 |
| 2020-04-08 | $7.62 | $7.74 | $7.58 | $7.68 | $7.68 | 1,899,320 |
| 2020-04-07 | $7.50 | $7.66 | $7.48 | $7.65 | $7.65 | 2,334,120 |
| 2020-04-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2020-04-03 | $7.46 | $7.49 | $7.30 | $7.36 | $7.36 | 1,665,410 |
| 2020-04-02 | $7.26 | $7.44 | $7.21 | $7.44 | $7.44 | 1,938,520 |
| 2020-04-01 | $7.43 | $7.52 | $7.31 | $7.31 | $7.31 | 2,467,160 |
| 2020-03-31 | $7.68 | $7.79 | $7.46 | $7.48 | $7.48 | 2,896,060 |
| 2020-03-30 | $7.71 | $7.94 | $7.58 | $7.64 | $7.64 | 3,710,300 |
| 2020-03-27 | $7.84 | $8.00 | $7.76 | $7.79 | $7.79 | 4,539,820 |
| 2020-03-26 | $7.58 | $7.93 | $7.56 | $7.78 | $7.78 | 4,512,580 |
| 2020-03-25 | $7.54 | $7.66 | $7.47 | $7.64 | $7.64 | 3,870,450 |
| 2020-03-24 | $7.45 | $7.55 | $7.26 | $7.43 | $7.43 | 3,759,640 |
| 2020-03-23 | $7.69 | $7.73 | $7.30 | $7.31 | $7.31 | 4,319,340 |
| 2020-03-20 | $7.83 | $7.91 | $7.72 | $7.84 | $7.84 | 3,551,620 |
| 2020-03-19 | $7.95 | $8.04 | $7.70 | $7.82 | $7.82 | 5,330,410 |
| 2020-03-18 | $8.30 | $8.40 | $8.00 | $8.00 | $8.00 | 5,714,790 |
| 2020-03-17 | $8.43 | $8.63 | $7.90 | $8.32 | $8.32 | 8,197,660 |
| 2020-03-16 | $8.31 | $8.95 | $8.13 | $8.49 | $8.49 | 11,602,600 |
| 2020-03-13 | $8.19 | $8.46 | $8.03 | $8.21 | $8.21 | 7,607,650 |
| 2020-03-12 | $8.60 | $9.05 | $8.51 | $8.67 | $8.67 | 10,403,480 |
| 2020-03-11 | $8.41 | $8.87 | $8.34 | $8.71 | $8.71 | 9,937,900 |
| 2020-03-10 | $8.30 | $8.41 | $7.98 | $8.39 | $8.39 | 7,553,100 |
| 2020-03-09 | $8.70 | $8.90 | $8.47 | $8.47 | $8.47 | 9,868,370 |
| 2020-03-06 | $8.37 | $8.67 | $8.30 | $8.60 | $8.60 | 6,529,930 |
| 2020-03-05 | $8.36 | $8.53 | $8.34 | $8.38 | $8.38 | 4,741,100 |
| 2020-03-04 | $8.16 | $8.35 | $8.11 | $8.34 | $8.34 | 3,716,280 |
| 2020-03-03 | $8.29 | $8.40 | $8.16 | $8.21 | $8.21 | 4,716,550 |
| 2020-03-02 | $7.82 | $8.14 | $7.82 | $8.09 | $8.09 | 3,319,300 |
| 2020-02-28 | $8.06 | $8.16 | $7.81 | $7.82 | $7.82 | 4,918,500 |
| 2020-02-27 | $8.17 | $8.31 | $8.04 | $8.25 | $8.25 | 4,908,500 |
| 2020-02-26 | $8.26 | $8.34 | $8.11 | $8.11 | $8.11 | 5,556,200 |
| 2020-02-25 | $8.30 | $8.47 | $8.17 | $8.36 | $8.36 | 6,283,720 |
| 2020-02-24 | $8.32 | $8.55 | $8.30 | $8.51 | $8.51 | 6,240,920 |
| 2020-02-21 | $8.37 | $8.56 | $8.35 | $8.41 | $8.41 | 5,705,130 |
| 2020-02-20 | $8.35 | $8.48 | $8.23 | $8.45 | $8.45 | 7,150,820 |
| 2020-02-19 | $8.53 | $8.61 | $8.33 | $8.35 | $8.35 | 7,695,460 |
| 2020-02-18 | $8.71 | $8.92 | $8.52 | $8.59 | $8.59 | 9,809,630 |
| 2020-02-17 | $8.30 | $8.90 | $8.21 | $8.78 | $8.78 | 14,439,370 |
| 2020-02-14 | $7.75 | $8.56 | $7.71 | $8.21 | $8.21 | 11,795,670 |
| 2020-02-13 | $7.98 | $8.00 | $7.69 | $7.78 | $7.78 | 4,667,950 |
| 2020-02-12 | $7.90 | $8.00 | $7.83 | $7.95 | $7.95 | 4,511,230 |
| 2020-02-11 | $8.07 | $8.20 | $7.86 | $7.88 | $7.88 | 4,905,580 |
| 2020-02-10 | $8.01 | $8.15 | $7.88 | $8.03 | $8.03 | 6,166,020 |
| 2020-02-07 | $8.05 | $8.22 | $7.85 | $8.04 | $8.04 | 7,125,480 |
| 2020-02-06 | $7.52 | $8.07 | $7.41 | $8.03 | $8.03 | 8,728,410 |
| 2020-02-05 | $7.24 | $7.56 | $7.14 | $7.55 | $7.55 | 6,708,070 |
| 2020-02-04 | $6.75 | $7.21 | $6.67 | $7.19 | $7.19 | 8,213,590 |
| 2020-02-03 | $6.80 | $7.00 | $6.80 | $6.80 | $6.80 | 4,762,400 |
| 2020-01-31 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2020-01-30 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2020-01-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2020-01-28 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2020-01-27 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2020-01-24 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2020-01-23 | $7.79 | $7.82 | $7.50 | $7.56 | $7.56 | 4,325,140 |
| 2020-01-22 | $8.01 | $8.11 | $7.80 | $7.84 | $7.84 | 6,162,780 |
| 2020-01-21 | $7.95 | $8.25 | $7.90 | $8.06 | $8.06 | 8,139,630 |
| 2020-01-20 | $8.22 | $8.29 | $7.82 | $7.98 | $7.98 | 7,520,460 |
| 2020-01-17 | $7.81 | $7.91 | $7.76 | $7.91 | $7.91 | 2,119,370 |
| 2020-01-16 | $7.85 | $7.88 | $7.79 | $7.80 | $7.80 | 2,044,500 |
| 2020-01-15 | $7.95 | $7.97 | $7.72 | $7.85 | $7.85 | 1,770,510 |
| 2020-01-14 | $8.05 | $8.05 | $7.89 | $7.93 | $7.93 | 1,897,660 |
| 2020-01-13 | $7.97 | $8.08 | $7.82 | $8.00 | $8.00 | 4,424,870 |
| 2020-01-10 | $8.16 | $8.16 | $7.90 | $7.99 | $7.99 | 3,494,370 |
| 2020-01-09 | $7.94 | $8.18 | $7.91 | $8.01 | $8.01 | 7,381,950 |
| 2020-01-08 | $8.01 | $8.06 | $7.86 | $7.87 | $7.87 | 4,013,680 |
| 2020-01-07 | $7.89 | $8.05 | $7.81 | $8.02 | $8.02 | 3,647,350 |
| 2020-01-06 | $7.75 | $7.91 | $7.70 | $7.88 | $7.88 | 4,367,080 |
| 2020-01-03 | $7.73 | $7.80 | $7.64 | $7.77 | $7.77 | 3,426,400 |
| 2020-01-02 | $7.65 | $7.73 | $7.57 | $7.69 | $7.69 | 3,458,240 |
| 2020-01-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2019-12-31 | $7.50 | $7.64 | $7.44 | $7.60 | $7.60 | 2,908,400 |
| 2019-12-30 | $7.49 | $7.50 | $7.24 | $7.50 | $7.50 | 2,627,600 |
| 2019-12-27 | $7.50 | $7.65 | $7.48 | $7.51 | $7.51 | 3,018,600 |
| 2019-12-26 | $7.55 | $7.55 | $7.41 | $7.51 | $7.51 | 1,978,320 |
| 2019-12-25 | $7.48 | $7.56 | $7.41 | $7.48 | $7.48 | 1,704,040 |
| 2019-12-24 | $7.35 | $7.51 | $7.31 | $7.48 | $7.48 | 2,501,210 |
| 2019-12-23 | $7.61 | $7.62 | $7.10 | $7.37 | $7.37 | 2,581,050 |
| 2019-12-20 | $7.69 | $7.75 | $7.57 | $7.60 | $7.60 | 1,978,200 |
| 2019-12-19 | $7.59 | $7.72 | $7.56 | $7.68 | $7.68 | 2,394,730 |
| 2019-12-18 | $7.59 | $7.64 | $7.53 | $7.60 | $7.60 | 1,630,390 |
| 2019-12-17 | $7.54 | $7.67 | $7.52 | $7.59 | $7.59 | 2,639,590 |
| 2019-12-16 | $7.50 | $7.55 | $7.43 | $7.55 | $7.55 | 1,958,900 |
| 2019-12-13 | $7.41 | $7.49 | $7.38 | $7.46 | $7.46 | 1,659,620 |
| 2019-12-12 | $7.50 | $7.50 | $7.37 | $7.39 | $7.39 | 1,806,800 |
| 2019-12-11 | $7.57 | $7.59 | $7.47 | $7.48 | $7.48 | 2,704,220 |
| 2019-12-10 | $7.35 | $7.62 | $7.32 | $7.56 | $7.56 | 3,594,550 |
| 2019-12-09 | $7.37 | $7.42 | $7.31 | $7.37 | $7.37 | 1,338,820 |
| 2019-12-06 | $7.33 | $7.39 | $7.29 | $7.36 | $7.36 | 1,121,200 |
| 2019-12-05 | $7.30 | $7.36 | $7.28 | $7.33 | $7.33 | 1,337,600 |
| 2019-12-04 | $7.20 | $7.29 | $7.19 | $7.26 | $7.26 | 876,700 |
| 2019-12-03 | $7.17 | $7.27 | $7.11 | $7.25 | $7.25 | 1,130,200 |
| 2019-12-02 | $7.25 | $7.29 | $7.18 | $7.20 | $7.20 | 648,300 |
| 2019-11-29 | $7.16 | $7.25 | $7.16 | $7.23 | $7.23 | 879,000 |
| 2019-11-28 | $7.22 | $7.28 | $7.17 | $7.18 | $7.18 | 906,300 |
| 2019-11-27 | $7.23 | $7.29 | $7.20 | $7.26 | $7.26 | 943,100 |
| 2019-11-26 | $7.28 | $7.37 | $7.23 | $7.27 | $7.27 | 889,900 |
| 2019-11-25 | $7.33 | $7.38 | $7.10 | $7.28 | $7.28 | 1,818,740 |
| 2019-11-22 | $7.31 | $7.46 | $7.28 | $7.38 | $7.38 | 2,079,130 |
| 2019-11-21 | $7.34 | $7.36 | $7.27 | $7.33 | $7.33 | 1,018,800 |
| 2019-11-20 | $7.31 | $7.44 | $7.31 | $7.35 | $7.35 | 1,389,100 |
| 2019-11-19 | $7.23 | $7.38 | $7.23 | $7.37 | $7.37 | 1,446,250 |
| 2019-11-18 | $7.23 | $7.29 | $7.20 | $7.25 | $7.25 | 939,800 |
| 2019-11-15 | $7.32 | $7.33 | $7.20 | $7.23 | $7.23 | 1,085,900 |
| 2019-11-14 | $7.24 | $7.34 | $7.20 | $7.30 | $7.30 | 1,183,200 |
| 2019-11-13 | $7.28 | $7.32 | $7.21 | $7.22 | $7.22 | 935,300 |
| 2019-11-12 | $7.25 | $7.30 | $7.18 | $7.27 | $7.27 | 1,251,360 |
| 2019-11-11 | $7.41 | $7.50 | $7.26 | $7.27 | $7.27 | 1,385,710 |
| 2019-11-08 | $7.48 | $7.61 | $7.42 | $7.44 | $7.44 | 1,448,000 |
| 2019-11-07 | $7.40 | $7.52 | $7.40 | $7.46 | $7.46 | 1,006,630 |
| 2019-11-06 | $7.53 | $7.56 | $7.35 | $7.42 | $7.42 | 1,938,880 |
| 2019-11-05 | $7.61 | $7.66 | $7.53 | $7.56 | $7.56 | 1,589,920 |
| 2019-11-04 | $7.65 | $7.77 | $7.55 | $7.57 | $7.57 | 1,981,600 |
| 2019-11-01 | $7.62 | $7.70 | $7.50 | $7.64 | $7.64 | 2,089,700 |
| 2019-10-31 | $7.86 | $7.86 | $7.55 | $7.60 | $7.60 | 3,090,940 |
| 2019-10-30 | $8.03 | $8.05 | $7.80 | $7.81 | $7.81 | 2,568,400 |
| 2019-10-29 | $8.14 | $8.20 | $7.96 | $8.03 | $8.03 | 3,186,110 |
| 2019-10-28 | $7.93 | $8.19 | $7.93 | $8.15 | $8.15 | 3,489,810 |
| 2019-10-25 | $8.03 | $8.03 | $7.77 | $7.94 | $7.94 | 3,420,100 |
| 2019-10-24 | $8.14 | $8.15 | $7.89 | $7.95 | $7.95 | 3,671,650 |
| 2019-10-23 | $7.98 | $8.19 | $7.93 | $8.13 | $8.13 | 3,810,010 |
| 2019-10-22 | $8.01 | $8.03 | $7.84 | $7.98 | $7.98 | 2,782,400 |
| 2019-10-21 | $7.92 | $8.02 | $7.85 | $7.99 | $7.99 | 1,892,240 |
| 2019-10-18 | $8.06 | $8.13 | $7.81 | $7.89 | $7.89 | 3,407,000 |
| 2019-10-17 | $7.92 | $8.08 | $7.91 | $8.08 | $8.08 | 2,097,900 |
| 2019-10-16 | $7.95 | $8.19 | $7.91 | $7.96 | $7.96 | 2,490,500 |
| 2019-10-15 | $8.08 | $8.10 | $7.90 | $8.01 | $8.01 | 2,030,200 |
| 2019-10-14 | $7.88 | $8.12 | $7.87 | $8.06 | $8.06 | 3,151,870 |
| 2019-10-11 | $7.81 | $7.90 | $7.80 | $7.87 | $7.87 | 1,485,470 |
| 2019-10-10 | $7.72 | $7.85 | $7.67 | $7.81 | $7.81 | 1,426,080 |
| 2019-10-09 | $7.56 | $7.72 | $7.43 | $7.71 | $7.71 | 1,350,880 |
| 2019-10-08 | $7.65 | $7.73 | $7.63 | $7.63 | $7.63 | 1,635,110 |
| 2019-10-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-09-30 | $7.76 | $7.78 | $7.62 | $7.69 | $7.69 | 1,487,600 |
| 2019-09-27 | $7.60 | $7.78 | $7.60 | $7.75 | $7.75 | 1,675,700 |
| 2019-09-26 | $7.88 | $7.88 | $7.50 | $7.59 | $7.59 | 2,656,070 |
| 2019-09-25 | $8.09 | $8.10 | $7.75 | $7.76 | $7.76 | 2,586,110 |
| 2019-09-24 | $7.97 | $8.16 | $7.97 | $8.03 | $8.03 | 1,888,400 |
| 2019-09-23 | $8.06 | $8.10 | $7.95 | $8.01 | $8.01 | 1,813,530 |
| 2019-09-20 | $8.15 | $8.23 | $8.04 | $8.07 | $8.07 | 2,231,200 |
| 2019-09-19 | $8.19 | $8.19 | $8.07 | $8.17 | $8.17 | 1,538,000 |
| 2019-09-18 | $8.12 | $8.19 | $8.07 | $8.09 | $8.09 | 1,420,600 |
| 2019-09-17 | $8.38 | $8.45 | $8.09 | $8.13 | $8.13 | 2,779,150 |
| 2019-09-16 | $8.40 | $8.49 | $8.31 | $8.42 | $8.42 | 2,390,500 |
| 2019-09-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2019-09-12 | $8.33 | $8.43 | $8.29 | $8.36 | $8.36 | 1,924,240 |
| 2019-09-11 | $8.58 | $8.58 | $8.27 | $8.29 | $8.29 | 2,394,500 |
| 2019-09-10 | $8.27 | $8.44 | $8.20 | $8.40 | $8.40 | 3,462,350 |
| 2019-09-09 | $8.13 | $8.29 | $8.13 | $8.28 | $8.28 | 2,520,440 |
| 2019-09-06 | $8.08 | $8.17 | $8.03 | $8.11 | $8.11 | 2,130,300 |
| 2019-09-05 | $8.10 | $8.30 | $8.03 | $8.08 | $8.08 | 3,099,840 |
| 2019-09-04 | $8.00 | $8.12 | $7.97 | $8.10 | $8.10 | 2,348,400 |
| 2019-09-03 | $8.08 | $8.14 | $7.95 | $7.99 | $7.99 | 2,311,850 |
| 2019-09-02 | $7.90 | $8.13 | $7.77 | $8.09 | $8.09 | 3,311,100 |
| 2019-08-30 | $8.05 | $8.16 | $7.67 | $7.77 | $7.77 | 2,892,370 |
| 2019-08-29 | $8.10 | $8.20 | $8.05 | $8.09 | $8.09 | 1,568,270 |
| 2019-08-28 | $8.12 | $8.19 | $8.00 | $8.10 | $8.10 | 1,646,610 |
| 2019-08-27 | $7.93 | $8.17 | $7.89 | $8.12 | $8.12 | 2,823,470 |
| 2019-08-26 | $7.71 | $7.92 | $7.69 | $7.90 | $7.90 | 1,729,650 |
| 2019-08-23 | $8.01 | $8.02 | $7.85 | $7.87 | $7.87 | 1,636,350 |
| 2019-08-22 | $7.83 | $8.00 | $7.70 | $7.95 | $7.95 | 1,942,300 |
| 2019-08-21 | $7.85 | $7.88 | $7.77 | $7.79 | $7.79 | 1,360,500 |
| 2019-08-20 | $7.78 | $7.87 | $7.78 | $7.80 | $7.80 | 2,030,160 |
| 2019-08-19 | $7.58 | $7.80 | $7.58 | $7.78 | $7.78 | 2,193,220 |
| 2019-08-16 | $7.45 | $7.66 | $7.45 | $7.57 | $7.57 | 2,264,930 |
| 2019-08-15 | $7.35 | $7.48 | $7.24 | $7.46 | $7.46 | 2,462,950 |
| 2019-08-14 | $7.49 | $7.57 | $7.42 | $7.46 | $7.46 | 1,211,460 |
| 2019-08-13 | $7.39 | $7.46 | $7.36 | $7.40 | $7.40 | 925,500 |
| 2019-08-12 | $7.32 | $7.49 | $7.32 | $7.49 | $7.49 | 1,125,810 |
| 2019-08-09 | $7.48 | $7.54 | $7.37 | $7.39 | $7.39 | 1,258,400 |
| 2019-08-08 | $7.45 | $7.54 | $7.42 | $7.44 | $7.44 | 1,351,000 |
| 2019-08-07 | $7.54 | $7.54 | $7.42 | $7.45 | $7.45 | 969,600 |
| 2019-08-06 | $7.70 | $7.77 | $7.40 | $7.48 | $7.48 | 3,113,740 |
| 2019-08-05 | $7.86 | $8.03 | $7.80 | $7.85 | $7.85 | 2,238,440 |
| 2019-08-02 | $8.01 | $8.01 | $7.70 | $7.86 | $7.86 | 3,356,940 |
| 2019-08-01 | $8.08 | $8.16 | $8.05 | $8.09 | $8.09 | 1,091,980 |
| 2019-07-31 | $8.23 | $8.23 | $8.11 | $8.12 | $8.12 | 1,105,670 |
| 2019-07-30 | $8.16 | $8.31 | $8.16 | $8.22 | $8.22 | 1,549,490 |
| 2019-07-29 | $8.13 | $8.21 | $8.09 | $8.17 | $8.17 | 1,286,380 |
| 2019-07-26 | $8.11 | $8.18 | $8.06 | $8.14 | $8.14 | 1,039,760 |
| 2019-07-25 | $8.18 | $8.22 | $8.07 | $8.12 | $8.12 | 1,422,440 |
| 2019-07-24 | $8.10 | $8.24 | $8.10 | $8.18 | $8.18 | 1,558,490 |
| 2019-07-23 | $8.05 | $8.10 | $7.95 | $8.10 | $8.10 | 1,691,190 |
| 2019-07-22 | $8.19 | $8.26 | $8.04 | $8.05 | $8.05 | 1,973,450 |
| 2019-07-19 | $8.15 | $8.34 | $8.15 | $8.21 | $8.21 | 2,039,090 |
| 2019-07-18 | $8.40 | $8.41 | $8.15 | $8.15 | $8.15 | 2,651,900 |
| 2019-07-17 | $8.35 | $8.50 | $8.35 | $8.43 | $8.43 | 2,373,440 |
| 2019-07-16 | $8.40 | $8.45 | $8.33 | $8.38 | $8.38 | 2,198,640 |
| 2019-07-15 | $8.64 | $8.64 | $8.10 | $8.35 | $8.35 | 5,494,780 |
| 2019-07-12 | $8.44 | $8.84 | $8.39 | $8.78 | $8.78 | 4,268,680 |
| 2019-07-11 | $8.43 | $8.63 | $8.39 | $8.44 | $8.44 | 2,689,990 |
| 2019-07-10 | $8.57 | $8.57 | $8.30 | $8.39 | $8.39 | 1,361,090 |
| 2019-07-09 | $8.35 | $8.52 | $8.30 | $8.51 | $8.51 | 1,719,990 |
| 2019-07-08 | $8.78 | $8.80 | $8.32 | $8.39 | $8.39 | 2,705,740 |
| 2019-07-05 | $8.78 | $8.84 | $8.71 | $8.81 | $8.81 | 1,712,000 |
| 2019-07-04 | $8.83 | $8.85 | $8.70 | $8.78 | $8.78 | 1,435,530 |
| 2019-07-03 | $9.03 | $9.03 | $8.71 | $8.81 | $8.81 | 2,315,240 |
| 2019-07-02 | $9.09 | $9.09 | $8.95 | $8.99 | $8.99 | 2,795,380 |
| 2019-07-01 | $9.01 | $9.15 | $8.96 | $9.11 | $9.11 | 4,776,210 |
| 2019-06-28 | $8.85 | $9.03 | $8.66 | $9.01 | $9.01 | 3,243,430 |
| 2019-06-27 | $8.82 | $8.99 | $8.77 | $8.90 | $8.90 | 2,820,800 |
| 2019-06-26 | $8.75 | $8.88 | $8.67 | $8.80 | $8.80 | 1,538,700 |
| 2019-06-25 | $8.86 | $8.88 | $8.64 | $8.75 | $8.75 | 2,671,800 |
| 2019-06-24 | $9.10 | $9.11 | $8.83 | $8.93 | $8.93 | 3,286,940 |
| 2019-06-21 | $8.97 | $9.25 | $8.84 | $8.96 | $8.96 | 5,551,600 |
| 2019-06-20 | $8.61 | $8.70 | $8.47 | $8.66 | $8.66 | 2,159,400 |
| 2019-06-19 | $8.51 | $8.62 | $8.40 | $8.56 | $8.56 | 2,447,200 |
| 2019-06-18 | $8.31 | $8.46 | $8.28 | $8.35 | $8.35 | 1,339,800 |
| 2019-06-17 | $8.21 | $8.40 | $8.21 | $8.36 | $8.36 | 1,774,100 |
| 2019-06-14 | $8.51 | $8.58 | $8.21 | $8.21 | $8.21 | 2,199,420 |
| 2019-06-13 | $8.39 | $8.55 | $8.30 | $8.51 | $8.51 | 2,283,850 |
| 2019-06-12 | $8.50 | $8.51 | $8.35 | $8.39 | $8.39 | 1,724,350 |
| 2019-06-11 | $8.18 | $8.51 | $8.13 | $8.47 | $8.47 | 2,554,020 |
| 2019-06-10 | $8.10 | $8.23 | $8.04 | $8.16 | $8.16 | 1,432,200 |
| 2019-06-07 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2019-06-06 | $8.30 | $8.32 | $8.04 | $8.05 | $8.05 | 1,866,800 |
| 2019-06-05 | $8.47 | $8.47 | $8.20 | $8.26 | $8.26 | 1,565,820 |
| 2019-06-04 | $8.58 | $8.58 | $8.16 | $8.32 | $8.32 | 2,820,120 |
| 2019-06-03 | $8.74 | $8.78 | $8.50 | $8.50 | $8.50 | 2,102,100 |
| 2019-05-31 | $8.75 | $8.81 | $8.70 | $8.74 | $8.74 | 1,246,910 |
| 2019-05-30 | $8.80 | $8.80 | $8.64 | $8.75 | $8.75 | 1,651,600 |
| 2019-05-29 | $8.81 | $8.91 | $8.77 | $8.83 | $8.83 | 2,043,600 |
| 2019-05-28 | $8.88 | $8.93 | $8.78 | $8.83 | $8.83 | 2,287,060 |
| 2019-05-27 | $8.63 | $8.93 | $8.60 | $8.88 | $8.88 | 2,456,900 |
| 2019-05-24 | $8.62 | $8.72 | $8.57 | $8.63 | $8.63 | 1,157,200 |
| 2019-05-23 | $8.84 | $8.87 | $8.55 | $8.66 | $8.66 | 2,161,300 |
| 2019-05-22 | $8.94 | $8.94 | $8.75 | $8.84 | $8.84 | 2,187,400 |
| 2019-05-21 | $8.76 | $8.98 | $8.70 | $8.91 | $8.91 | 2,625,300 |
| 2019-05-20 | $8.70 | $8.81 | $8.53 | $8.78 | $8.78 | 2,529,600 |
| 2019-05-17 | $9.10 | $9.18 | $8.65 | $8.70 | $8.70 | 4,385,700 |
| 2019-05-16 | $9.01 | $9.11 | $8.96 | $9.10 | $9.10 | 3,184,750 |
| 2019-05-15 | $8.88 | $9.05 | $8.86 | $9.01 | $9.01 | 3,035,290 |
| 2019-05-14 | $8.90 | $8.95 | $8.75 | $8.83 | $8.83 | 2,249,960 |
| 2019-05-13 | $9.08 | $9.09 | $8.85 | $8.92 | $8.92 | 3,352,200 |
| 2019-05-10 | $8.95 | $9.14 | $8.82 | $9.13 | $9.13 | 5,927,920 |
| 2019-05-09 | $8.80 | $8.98 | $8.77 | $8.90 | $8.90 | 2,884,800 |
| 2019-05-08 | $8.72 | $9.05 | $8.72 | $8.87 | $8.87 | 3,501,160 |
| 2019-05-07 | $8.90 | $9.07 | $8.72 | $8.94 | $8.94 | 3,416,960 |
| 2019-05-06 | $9.34 | $9.34 | $8.64 | $8.73 | $8.73 | 4,706,190 |
| 2019-05-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2019-05-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2019-05-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2019-04-30 | $9.44 | $9.80 | $9.44 | $9.60 | $9.60 | 2,540,900 |
| 2019-04-29 | $10.27 | $10.27 | $9.51 | $9.58 | $9.58 | 6,030,230 |
| 2019-04-26 | $10.10 | $10.56 | $10.10 | $10.30 | $10.30 | 5,450,030 |
| 2019-04-25 | $11.60 | $11.60 | $10.85 | $10.99 | $10.99 | 5,257,740 |
| 2019-04-24 | $11.80 | $11.94 | $11.35 | $11.68 | $11.68 | 6,569,090 |
| 2019-04-23 | $12.24 | $12.31 | $11.78 | $11.86 | $11.86 | 6,803,050 |
| 2019-04-22 | $11.68 | $12.49 | $11.68 | $12.17 | $12.17 | 11,423,880 |
| 2019-04-19 | $11.50 | $11.61 | $11.35 | $11.61 | $11.61 | 2,802,310 |
| 2019-04-18 | $11.69 | $11.70 | $11.38 | $11.54 | $11.54 | 3,716,550 |
| 2019-04-17 | $11.72 | $11.83 | $11.60 | $11.72 | $11.72 | 3,977,690 |
| 2019-04-16 | $11.53 | $11.74 | $11.20 | $11.72 | $11.72 | 4,708,570 |
| 2019-04-15 | $11.87 | $11.98 | $11.51 | $11.58 | $11.58 | 4,172,800 |
| 2019-04-12 | $11.62 | $11.74 | $11.42 | $11.69 | $11.69 | 4,375,400 |
| 2019-04-11 | $12.01 | $12.19 | $11.52 | $11.60 | $11.60 | 8,027,730 |
| 2019-04-10 | $12.20 | $12.30 | $11.87 | $12.01 | $12.01 | 7,862,900 |
| 2019-04-09 | $11.94 | $12.60 | $11.69 | $12.57 | $12.57 | 9,282,710 |
| 2019-04-08 | $12.58 | $12.69 | $11.86 | $12.02 | $12.02 | 8,003,640 |
| 2019-04-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2019-04-04 | $11.92 | $12.75 | $11.67 | $12.38 | $12.38 | 11,073,590 |
| 2019-04-03 | $11.75 | $12.03 | $11.63 | $11.89 | $11.89 | 7,141,940 |
| 2019-04-02 | $11.56 | $12.11 | $11.51 | $11.74 | $11.74 | 10,748,150 |
| 2019-04-01 | $11.09 | $11.46 | $11.06 | $11.40 | $11.40 | 7,563,700 |
| 2019-03-29 | $10.60 | $11.14 | $10.38 | $11.05 | $11.05 | 5,412,150 |
| 2019-03-28 | $10.59 | $10.92 | $10.59 | $10.65 | $10.65 | 3,482,690 |
| 2019-03-27 | $10.64 | $10.79 | $10.55 | $10.75 | $10.75 | 3,282,480 |
| 2019-03-26 | $11.05 | $11.06 | $10.51 | $10.62 | $10.62 | 4,543,400 |
| 2019-03-25 | $11.01 | $11.13 | $10.92 | $11.02 | $11.02 | 3,942,110 |
| 2019-03-22 | $11.22 | $11.30 | $10.91 | $11.21 | $11.21 | 5,798,090 |
| 2019-03-21 | $11.35 | $11.55 | $11.19 | $11.28 | $11.28 | 8,217,860 |
| 2019-03-20 | $11.09 | $11.45 | $10.97 | $11.34 | $11.34 | 8,749,300 |
| 2019-03-19 | $11.11 | $11.20 | $10.85 | $11.11 | $11.11 | 5,240,610 |
| 2019-03-18 | $10.77 | $11.05 | $10.60 | $11.04 | $11.04 | 4,721,910 |
| 2019-03-15 | $10.69 | $10.80 | $10.50 | $10.74 | $10.74 | 4,153,700 |
| 2019-03-14 | $10.92 | $10.92 | $10.45 | $10.62 | $10.62 | 5,130,550 |
| 2019-03-13 | $11.19 | $11.20 | $10.76 | $10.94 | $10.94 | 7,051,500 |
| 2019-03-12 | $11.01 | $11.33 | $10.92 | $11.15 | $11.15 | 9,904,890 |
| 2019-03-11 | $10.46 | $10.95 | $10.46 | $10.92 | $10.92 | 6,215,480 |
| 2019-03-08 | $10.91 | $11.00 | $10.45 | $10.46 | $10.46 | 8,866,060 |
| 2019-03-07 | $10.83 | $11.20 | $10.78 | $11.12 | $11.12 | 9,061,130 |
| 2019-03-06 | $10.70 | $11.08 | $10.45 | $10.94 | $10.94 | 9,670,360 |
| 2019-03-05 | $10.41 | $10.65 | $10.23 | $10.64 | $10.64 | 7,949,970 |
| 2019-03-04 | $10.34 | $10.55 | $10.22 | $10.45 | $10.45 | 8,301,930 |
| 2019-03-01 | $10.28 | $10.43 | $10.09 | $10.22 | $10.22 | 6,554,820 |
| 2019-02-28 | $10.30 | $10.58 | $10.19 | $10.36 | $10.36 | 4,894,970 |
| 2019-02-27 | $10.20 | $10.53 | $10.08 | $10.24 | $10.24 | 5,907,910 |
| 2019-02-26 | $10.14 | $10.45 | $10.02 | $10.18 | $10.18 | 7,059,370 |
| 2019-02-25 | $9.81 | $10.14 | $9.80 | $10.09 | $10.09 | 6,158,710 |
| 2019-02-22 | $9.41 | $9.75 | $9.36 | $9.72 | $9.72 | 3,338,520 |
| 2019-02-21 | $9.51 | $9.66 | $9.43 | $9.43 | $9.43 | 2,954,020 |
| 2019-02-20 | $9.50 | $9.74 | $9.44 | $9.57 | $9.57 | 2,511,820 |
| 2019-02-19 | $9.58 | $9.74 | $9.41 | $9.52 | $9.52 | 2,964,920 |
| 2019-02-18 | $9.40 | $9.58 | $9.37 | $9.58 | $9.58 | 3,031,410 |
| 2019-02-15 | $9.40 | $9.47 | $9.22 | $9.31 | $9.31 | 1,613,250 |
| 2019-02-14 | $9.46 | $9.46 | $9.32 | $9.40 | $9.40 | 1,329,820 |
| 2019-02-13 | $9.32 | $9.44 | $9.21 | $9.39 | $9.39 | 2,068,440 |
| 2019-02-12 | $9.11 | $9.40 | $9.09 | $9.25 | $9.25 | 1,921,740 |
| 2019-02-11 | $8.77 | $9.16 | $8.70 | $9.11 | $9.11 | 2,071,060 |
| 2019-02-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2019-02-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2019-02-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2019-02-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2019-02-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2019-02-01 | $8.41 | $8.78 | $8.37 | $8.75 | $8.75 | 1,796,670 |
| 2019-01-31 | $9.00 | $9.00 | $8.29 | $8.35 | $8.35 | 3,925,790 |
| 2019-01-30 | $9.20 | $9.46 | $9.20 | $9.20 | $9.20 | 1,033,200 |
| 2019-01-29 | $9.53 | $9.60 | $9.23 | $9.31 | $9.31 | 2,120,500 |
| 2019-01-28 | $9.90 | $9.90 | $9.56 | $9.62 | $9.62 | 1,042,450 |
| 2019-01-25 | $9.87 | $9.93 | $9.80 | $9.81 | $9.81 | 777,400 |
| 2019-01-24 | $9.81 | $10.00 | $9.78 | $9.86 | $9.86 | 956,800 |
| 2019-01-23 | $9.79 | $9.95 | $9.76 | $9.81 | $9.81 | 1,354,000 |
| 2019-01-22 | $10.19 | $10.19 | $9.86 | $9.86 | $9.86 | 1,484,220 |
| 2019-01-21 | $9.90 | $10.18 | $9.88 | $10.04 | $10.04 | 1,532,100 |
| 2019-01-18 | $9.94 | $10.08 | $9.90 | $9.99 | $9.99 | 1,030,800 |
| 2019-01-17 | $10.10 | $10.12 | $9.92 | $9.95 | $9.95 | 1,281,800 |
| 2019-01-16 | $10.24 | $10.25 | $10.06 | $10.10 | $10.10 | 1,332,690 |
| 2019-01-15 | $10.16 | $10.28 | $10.07 | $10.20 | $10.20 | 2,658,960 |
| 2019-01-14 | $9.82 | $10.17 | $9.82 | $10.16 | $10.16 | 2,949,970 |
| 2019-01-11 | $9.77 | $9.90 | $9.77 | $9.85 | $9.85 | 1,353,620 |
| 2019-01-10 | $9.90 | $10.03 | $9.88 | $9.94 | $9.94 | 1,047,800 |
| 2019-01-09 | $10.16 | $10.18 | $9.98 | $9.98 | $9.98 | 1,796,510 |
| 2019-01-08 | $9.98 | $10.26 | $9.92 | $10.08 | $10.08 | 2,367,490 |
| 2019-01-07 | $9.82 | $10.04 | $9.78 | $9.98 | $9.98 | 1,959,810 |
| 2019-01-04 | $9.58 | $9.86 | $9.45 | $9.82 | $9.82 | 1,227,900 |
| 2019-01-03 | $9.94 | $9.97 | $9.61 | $9.61 | $9.61 | 1,947,600 |
| 2019-01-02 | $10.20 | $10.20 | $9.90 | $9.94 | $9.94 | 1,739,910 |
| 2019-01-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2018-12-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2018-12-28 | $9.86 | $10.24 | $9.75 | $10.14 | $10.14 | 3,902,400 |
| 2018-12-27 | $9.76 | $9.91 | $9.75 | $9.81 | $9.81 | 3,851,020 |
| 2018-12-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2018-12-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2018-12-24 | $9.76 | $9.94 | $9.76 | $9.93 | $9.93 | 1,050,000 |
| 2018-12-21 | $9.86 | $9.94 | $9.76 | $9.80 | $9.80 | 1,281,800 |
| 2018-12-20 | $9.89 | $9.93 | $9.78 | $9.86 | $9.86 | 1,164,770 |
| 2018-12-19 | $9.97 | $10.00 | $9.81 | $9.88 | $9.88 | 1,279,200 |
| 2018-12-18 | $9.85 | $10.03 | $9.75 | $9.97 | $9.97 | 1,820,300 |
| 2018-12-17 | $9.73 | $9.95 | $9.63 | $9.90 | $9.90 | 1,946,110 |
| 2018-12-14 | $10.21 | $10.28 | $9.78 | $9.88 | $9.88 | 3,069,610 |
| 2018-12-13 | $10.38 | $10.38 | $10.13 | $10.20 | $10.20 | 3,473,940 |
| 2018-12-12 | $10.42 | $10.42 | $10.23 | $10.32 | $10.32 | 1,287,410 |
| 2018-12-11 | $10.37 | $10.39 | $10.24 | $10.30 | $10.30 | 1,297,710 |
| 2018-12-10 | $10.31 | $10.80 | $10.22 | $10.34 | $10.34 | 1,842,910 |
| 2018-12-07 | $10.45 | $10.53 | $10.39 | $10.41 | $10.41 | 2,176,800 |
| 2018-12-06 | $10.63 | $10.68 | $10.36 | $10.46 | $10.46 | 3,935,420 |
| 2018-12-05 | $10.61 | $10.75 | $10.51 | $10.67 | $10.67 | 2,641,100 |
| 2018-12-04 | $10.83 | $10.97 | $10.71 | $10.89 | $10.89 | 3,033,110 |
| 2018-12-03 | $10.97 | $11.03 | $10.76 | $10.84 | $10.84 | 4,540,860 |
| 2018-11-30 | $10.48 | $10.71 | $10.40 | $10.67 | $10.67 | 2,704,310 |
| 2018-11-29 | $10.72 | $11.02 | $10.45 | $10.46 | $10.46 | 6,073,650 |
| 2018-11-28 | $10.27 | $10.76 | $10.10 | $10.72 | $10.72 | 6,107,780 |
| 2018-11-27 | $10.30 | $10.47 | $10.23 | $10.34 | $10.34 | 3,377,110 |
| 2018-11-26 | $10.30 | $10.47 | $10.11 | $10.24 | $10.24 | 4,428,660 |
| 2018-11-23 | $10.80 | $10.84 | $10.10 | $10.30 | $10.30 | 6,330,100 |
| 2018-11-22 | $10.84 | $10.97 | $10.66 | $10.87 | $10.87 | 5,414,520 |
| 2018-11-21 | $10.70 | $11.05 | $10.57 | $10.80 | $10.80 | 7,434,460 |
| 2018-11-20 | $11.22 | $11.40 | $10.60 | $10.89 | $10.89 | 14,066,690 |
| 2018-11-19 | $11.50 | $12.38 | $11.31 | $11.76 | $11.76 | 20,819,390 |
| 2018-11-16 | $10.98 | $11.79 | $10.61 | $11.25 | $11.25 | 17,773,900 |
| 2018-11-15 | $11.13 | $11.15 | $10.43 | $10.98 | $10.98 | 17,786,990 |
| 2018-11-14 | $11.00 | $11.24 | $10.43 | $10.57 | $10.57 | 27,566,960 |
| 2018-11-13 | $9.63 | $10.42 | $9.63 | $10.22 | $10.22 | 11,101,200 |
| 2018-11-12 | $9.68 | $10.19 | $9.50 | $9.86 | $9.86 | 9,057,000 |
| 2018-11-09 | $9.29 | $9.46 | $9.16 | $9.37 | $9.37 | 4,348,520 |
| 2018-11-08 | $9.27 | $9.41 | $9.16 | $9.27 | $9.27 | 6,466,030 |
| 2018-11-07 | $9.06 | $9.36 | $9.05 | $9.18 | $9.18 | 7,111,570 |
| 2018-11-06 | $9.36 | $9.36 | $8.98 | $9.15 | $9.15 | 13,158,300 |
| 2018-11-05 | $9.48 | $9.48 | $9.04 | $9.48 | $9.48 | 22,911,060 |
| 2018-11-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2018-11-01 | $8.60 | $8.88 | $8.57 | $8.62 | $8.62 | 3,202,770 |
| 2018-10-31 | $8.50 | $8.65 | $8.45 | $8.60 | $8.60 | 2,718,660 |
| 2018-10-30 | $8.28 | $8.54 | $8.23 | $8.50 | $8.50 | 2,041,680 |
| 2018-10-29 | $8.47 | $8.54 | $8.35 | $8.41 | $8.41 | 1,470,670 |
| 2018-10-26 | $8.39 | $8.58 | $8.39 | $8.55 | $8.55 | 2,527,150 |
| 2018-10-25 | $8.21 | $8.43 | $8.13 | $8.36 | $8.36 | 2,521,800 |
| 2018-10-24 | $8.45 | $8.55 | $8.33 | $8.49 | $8.49 | 2,490,830 |
| 2018-10-23 | $8.53 | $8.66 | $8.36 | $8.48 | $8.48 | 2,613,960 |
| 2018-10-22 | $8.30 | $8.77 | $8.25 | $8.61 | $8.61 | 4,934,280 |
| 2018-10-19 | $7.80 | $8.23 | $7.71 | $8.23 | $8.23 | 3,646,610 |
| 2018-10-18 | $8.21 | $8.21 | $7.91 | $7.92 | $7.92 | 2,004,060 |
| 2018-10-17 | $8.17 | $8.34 | $8.01 | $8.22 | $8.22 | 2,211,580 |
| 2018-10-16 | $8.30 | $8.34 | $8.04 | $8.08 | $8.08 | 1,549,550 |
| 2018-10-15 | $8.56 | $8.60 | $8.19 | $8.23 | $8.23 | 2,206,880 |
| 2018-10-12 | $8.53 | $8.72 | $8.13 | $8.57 | $8.57 | 4,640,250 |
| 2018-10-11 | $9.20 | $9.36 | $8.72 | $8.72 | $8.72 | 3,368,550 |
| 2018-10-10 | $9.81 | $9.83 | $9.57 | $9.69 | $9.69 | 1,739,320 |
| 2018-10-09 | $9.77 | $9.86 | $9.64 | $9.72 | $9.72 | 1,213,020 |
| 2018-10-08 | $10.00 | $10.07 | $9.70 | $9.70 | $9.70 | 2,218,480 |
| 2018-10-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-10-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-10-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-10-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-10-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-09-28 | $10.10 | $10.21 | $9.92 | $10.20 | $10.20 | 1,883,240 |
| 2018-09-27 | $10.20 | $10.37 | $10.12 | $10.12 | $10.12 | 2,334,230 |
| 2018-09-26 | $10.21 | $10.27 | $10.13 | $10.21 | $10.21 | 1,906,550 |
| 2018-09-25 | $10.15 | $10.20 | $10.10 | $10.18 | $10.18 | 1,158,480 |
| 2018-09-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2018-09-21 | $10.08 | $10.23 | $10.04 | $10.22 | $10.22 | 2,246,270 |
| 2018-09-20 | $10.22 | $10.26 | $10.07 | $10.09 | $10.09 | 2,000,900 |
| 2018-09-19 | $10.06 | $10.34 | $10.06 | $10.22 | $10.22 | 2,492,710 |
| 2018-09-18 | $9.85 | $10.15 | $9.75 | $10.11 | $10.11 | 2,437,100 |
| 2018-09-17 | $10.13 | $10.29 | $9.96 | $9.98 | $9.98 | 2,229,070 |
| 2018-09-14 | $10.29 | $10.57 | $10.00 | $10.01 | $10.01 | 3,485,300 |
| 2018-09-13 | $10.18 | $10.27 | $10.04 | $10.19 | $10.19 | 2,394,300 |
| 2018-09-12 | $10.03 | $10.23 | $10.00 | $10.08 | $10.08 | 2,280,600 |
| 2018-09-11 | $9.79 | $10.11 | $9.79 | $10.00 | $10.00 | 2,984,610 |
| 2018-09-10 | $10.08 | $10.23 | $9.78 | $9.81 | $9.81 | 2,189,000 |
| 2018-09-07 | $10.05 | $10.29 | $10.05 | $10.20 | $10.20 | 2,461,570 |
| 2018-09-06 | $9.97 | $10.24 | $9.95 | $10.15 | $10.15 | 2,471,300 |
| 2018-09-05 | $10.23 | $10.31 | $10.02 | $10.02 | $10.02 | 2,477,190 |
| 2018-09-04 | $9.98 | $10.31 | $9.98 | $10.28 | $10.28 | 3,611,400 |
| 2018-09-03 | $9.96 | $10.06 | $9.78 | $10.06 | $10.06 | 2,272,920 |
| 2018-08-31 | $9.96 | $10.08 | $9.85 | $9.96 | $9.96 | 3,044,000 |
| 2018-08-30 | $10.32 | $10.40 | $10.02 | $10.06 | $10.06 | 4,507,270 |
| 2018-08-29 | $10.29 | $10.49 | $10.25 | $10.43 | $10.43 | 4,845,800 |
| 2018-08-28 | $10.79 | $11.18 | $10.43 | $10.47 | $10.47 | 10,760,700 |
| 2018-08-27 | $9.68 | $10.55 | $9.59 | $10.55 | $10.55 | 6,404,770 |
| 2018-08-24 | $9.65 | $9.74 | $9.53 | $9.59 | $9.59 | 1,636,200 |
| 2018-08-23 | $9.44 | $9.74 | $9.44 | $9.69 | $9.69 | 2,104,530 |
| 2018-08-22 | $9.81 | $9.81 | $9.50 | $9.50 | $9.50 | 1,897,200 |
| 2018-08-21 | $9.80 | $9.88 | $9.66 | $9.77 | $9.77 | 1,910,270 |
| 2018-08-20 | $9.52 | $9.82 | $9.50 | $9.78 | $9.78 | 1,778,850 |
| 2018-08-17 | $9.85 | $9.92 | $9.62 | $9.62 | $9.62 | 1,696,750 |
| 2018-08-16 | $9.82 | $9.93 | $9.62 | $9.76 | $9.76 | 2,502,810 |
| 2018-08-15 | $10.10 | $10.38 | $9.94 | $9.97 | $9.97 | 2,522,170 |
| 2018-08-14 | $9.99 | $10.40 | $9.94 | $10.18 | $10.18 | 2,879,830 |
| 2018-08-13 | $9.79 | $10.08 | $9.69 | $10.01 | $10.01 | 2,195,320 |
| 2018-08-10 | $9.71 | $10.10 | $9.68 | $9.93 | $9.93 | 2,099,850 |
| 2018-08-09 | $9.48 | $9.86 | $9.35 | $9.75 | $9.75 | 2,567,430 |
| 2018-08-08 | $9.80 | $9.86 | $9.43 | $9.50 | $9.50 | 2,368,640 |
| 2018-08-07 | $9.56 | $9.83 | $9.54 | $9.82 | $9.82 | 2,431,300 |
| 2018-08-06 | $10.07 | $10.07 | $9.46 | $9.58 | $9.58 | 3,782,640 |
| 2018-08-03 | $10.14 | $10.29 | $10.01 | $10.07 | $10.07 | 2,595,460 |
| 2018-08-02 | $10.81 | $10.81 | $10.00 | $10.18 | $10.18 | 4,096,940 |
| 2018-08-01 | $11.13 | $11.18 | $10.68 | $10.75 | $10.75 | 1,940,680 |
| 2018-07-31 | $11.00 | $11.22 | $10.94 | $11.10 | $11.10 | 1,325,480 |
| 2018-07-30 | $11.50 | $11.51 | $11.04 | $11.06 | $11.06 | 2,690,700 |
| 2018-07-27 | $11.49 | $11.63 | $11.32 | $11.56 | $11.56 | 2,295,810 |
| 2018-07-26 | $11.58 | $11.76 | $11.43 | $11.51 | $11.51 | 3,497,350 |
| 2018-07-25 | $11.71 | $11.83 | $11.50 | $11.58 | $11.58 | 2,945,300 |
| 2018-07-24 | $11.49 | $11.90 | $11.49 | $11.73 | $11.73 | 3,845,280 |
| 2018-07-23 | $11.50 | $11.60 | $11.01 | $11.58 | $11.58 | 4,420,160 |
| 2018-07-20 | $11.52 | $11.92 | $11.40 | $11.70 | $11.70 | 4,002,180 |
| 2018-07-19 | $12.25 | $12.25 | $11.46 | $11.58 | $11.58 | 5,573,190 |
| 2018-07-18 | $12.40 | $12.59 | $12.12 | $12.12 | $12.12 | 5,821,590 |
| 2018-07-17 | $12.01 | $12.57 | $11.99 | $12.48 | $12.48 | 9,628,870 |
| 2018-07-16 | $12.51 | $13.21 | $12.40 | $12.49 | $12.49 | 17,863,860 |
| 2018-07-13 | $10.85 | $12.01 | $10.85 | $12.01 | $12.01 | 9,843,080 |
| 2018-07-12 | $10.66 | $11.23 | $10.49 | $10.92 | $10.92 | 7,952,380 |
| 2018-07-11 | $11.01 | $11.08 | $10.23 | $10.49 | $10.49 | 9,923,450 |
| 2018-07-10 | $11.89 | $12.03 | $10.90 | $11.22 | $11.22 | 13,167,430 |
| 2018-07-09 | $11.93 | $12.18 | $11.93 | $11.93 | $11.93 | 3,154,440 |
| 2017-12-01 | $13.21 | $13.45 | $13.13 | $13.35 | $13.35 | 1,088,800 |
| 2017-11-30 | $13.47 | $13.54 | $13.22 | $13.22 | $13.12 | 1,720,820 |
| 2017-11-29 | $13.65 | $13.65 | $13.11 | $13.62 | $13.52 | 2,027,800 |
| 2017-11-28 | $13.55 | $13.70 | $13.51 | $13.61 | $13.51 | 1,681,920 |
| 2017-11-27 | $13.94 | $13.98 | $13.53 | $13.53 | $13.43 | 998,800 |
| 2017-11-24 | $13.77 | $13.95 | $13.65 | $13.89 | $13.79 | 1,190,690 |
| 2017-11-23 | $14.00 | $14.18 | $13.80 | $13.90 | $13.80 | 1,687,200 |
| 2017-11-22 | $14.18 | $14.27 | $13.96 | $14.10 | $14.00 | 1,167,320 |
| 2017-11-21 | $14.53 | $14.55 | $14.00 | $14.12 | $14.02 | 1,903,560 |
| 2017-11-20 | $14.05 | $14.56 | $13.91 | $14.53 | $14.42 | 1,477,360 |
| 2017-11-17 | $14.69 | $14.69 | $14.10 | $14.30 | $14.19 | 2,043,570 |
| 2017-11-16 | $14.69 | $14.84 | $14.68 | $14.69 | $14.58 | 1,054,030 |
| 2017-11-15 | $14.84 | $14.86 | $14.63 | $14.79 | $14.68 | 1,615,100 |
| 2017-11-14 | $14.95 | $15.02 | $14.80 | $14.83 | $14.72 | 1,467,050 |
| 2017-11-13 | $14.96 | $15.06 | $14.86 | $14.96 | $14.85 | 1,792,510 |
| 2017-11-10 | $15.02 | $15.07 | $14.93 | $15.00 | $14.89 | 1,562,800 |
| 2017-11-09 | $14.98 | $15.04 | $14.86 | $15.02 | $14.91 | 1,350,820 |
| 2017-11-08 | $15.04 | $15.14 | $14.93 | $15.00 | $14.89 | 1,187,800 |
| 2017-11-07 | $15.07 | $15.13 | $14.86 | $15.00 | $14.89 | 1,333,180 |
| 2017-11-06 | $14.90 | $15.09 | $14.83 | $15.07 | $14.96 | 1,491,480 |
| 2017-11-03 | $14.85 | $14.96 | $14.65 | $14.89 | $14.78 | 1,592,040 |
| 2017-11-02 | $15.07 | $15.16 | $14.85 | $14.85 | $14.74 | 1,355,540 |
| 2017-11-01 | $15.24 | $15.24 | $15.06 | $15.16 | $15.05 | 984,800 |
| 2017-10-31 | $15.14 | $15.20 | $14.98 | $15.18 | $15.07 | 1,137,030 |
| 2017-10-30 | $15.65 | $15.70 | $14.90 | $14.98 | $14.87 | 2,368,000 |
| 2017-10-27 | $15.90 | $15.90 | $15.62 | $15.65 | $15.53 | 1,579,090 |
| 2017-10-26 | $15.90 | $15.98 | $15.80 | $15.95 | $15.83 | 1,089,100 |
| 2017-10-25 | $15.75 | $15.99 | $15.67 | $15.97 | $15.85 | 1,499,600 |
| 2017-10-24 | $15.92 | $15.99 | $15.65 | $15.80 | $15.68 | 1,435,000 |
| 2017-10-23 | $15.85 | $15.98 | $15.70 | $15.96 | $15.84 | 1,251,140 |
| 2017-10-20 | $15.66 | $15.89 | $15.65 | $15.83 | $15.71 | 1,020,800 |
| 2017-10-19 | $15.94 | $16.03 | $15.45 | $15.73 | $15.61 | 2,158,730 |
| 2017-10-18 | $16.20 | $16.33 | $15.90 | $15.91 | $15.79 | 1,431,500 |
| 2017-10-17 | $16.10 | $16.20 | $16.00 | $16.20 | $16.08 | 2,049,140 |
| 2017-10-16 | $16.56 | $16.61 | $15.94 | $16.13 | $16.01 | 3,440,180 |
| 2017-10-13 | $16.74 | $16.74 | $16.51 | $16.55 | $16.43 | 2,802,550 |
| 2017-10-12 | $16.90 | $17.08 | $16.54 | $16.86 | $16.73 | 5,177,440 |
| 2017-10-11 | $16.86 | $17.34 | $16.52 | $16.60 | $16.48 | 6,510,690 |
| 2017-10-10 | $16.56 | $16.85 | $16.45 | $16.81 | $16.69 | 4,616,800 |
| 2017-10-09 | $16.26 | $16.54 | $16.16 | $16.52 | $16.40 | 3,720,330 |
| 2017-10-06 | $16.26 | $16.26 | $16.26 | $16.26 | $16.14 | 0 |
| 2017-10-05 | $16.26 | $16.26 | $16.26 | $16.26 | $16.14 | 0 |
| 2017-10-04 | $16.26 | $16.26 | $16.26 | $16.26 | $16.14 | 0 |
| 2017-10-03 | $16.26 | $16.26 | $16.26 | $16.26 | $16.14 | 0 |
| 2017-10-02 | $16.26 | $16.26 | $16.26 | $16.26 | $16.14 | 0 |
| 2017-09-29 | $16.04 | $16.26 | $15.91 | $16.26 | $16.14 | 2,668,750 |
| 2017-09-28 | $15.80 | $16.03 | $15.65 | $16.00 | $15.88 | 2,338,890 |
| 2017-09-27 | $15.65 | $15.82 | $15.55 | $15.75 | $15.63 | 1,199,800 |
| 2017-09-26 | $15.62 | $15.72 | $15.53 | $15.63 | $15.51 | 1,289,080 |
| 2017-09-25 | $15.86 | $16.21 | $15.62 | $15.65 | $15.53 | 2,195,990 |
| 2017-09-22 | $15.74 | $15.92 | $15.60 | $15.89 | $15.77 | 1,792,000 |
| 2017-09-21 | $15.86 | $15.92 | $15.69 | $15.85 | $15.73 | 2,031,800 |
| 2017-09-20 | $15.68 | $15.88 | $15.62 | $15.87 | $15.75 | 1,533,880 |
| 2017-09-19 | $16.00 | $16.09 | $15.72 | $15.76 | $15.64 | 1,500,320 |
| 2017-09-18 | $15.86 | $15.98 | $15.84 | $15.96 | $15.84 | 1,408,190 |
| 2017-09-15 | $16.07 | $16.07 | $15.82 | $15.96 | $15.84 | 2,162,020 |
| 2017-09-14 | $16.06 | $16.18 | $15.84 | $16.13 | $16.01 | 2,448,170 |
| 2017-09-13 | $16.25 | $16.25 | $15.96 | $16.14 | $16.02 | 2,881,280 |
| 2017-09-12 | $16.31 | $16.39 | $16.06 | $16.28 | $16.16 | 4,653,380 |
| 2017-09-11 | $15.94 | $16.29 | $15.87 | $16.29 | $16.17 | 4,430,280 |
| 2017-09-08 | $15.69 | $15.97 | $15.62 | $15.97 | $15.85 | 3,984,690 |
| 2017-09-07 | $15.58 | $16.05 | $15.47 | $15.66 | $15.54 | 5,935,080 |
| 2017-09-06 | $15.35 | $15.66 | $15.18 | $15.62 | $15.50 | 3,770,030 |
| 2017-09-05 | $15.35 | $15.47 | $15.28 | $15.41 | $15.30 | 3,085,720 |
| 2017-09-04 | $15.32 | $15.55 | $15.18 | $15.39 | $15.28 | 4,648,490 |
| 2017-09-01 | $15.28 | $15.43 | $15.16 | $15.32 | $15.21 | 3,506,900 |
| 2017-08-31 | $14.88 | $15.36 | $14.88 | $15.31 | $15.20 | 6,674,700 |
| 2017-08-30 | $14.91 | $15.02 | $14.78 | $14.85 | $14.74 | 3,431,150 |
| 2017-08-29 | $15.05 | $15.13 | $14.85 | $14.86 | $14.75 | 4,216,420 |
| 2017-08-28 | $14.77 | $15.15 | $14.77 | $14.98 | $14.87 | 5,240,220 |
| 2017-08-25 | $14.55 | $14.84 | $14.51 | $14.78 | $14.67 | 3,128,450 |
| 2017-08-24 | $14.86 | $14.90 | $14.53 | $14.55 | $14.44 | 2,930,000 |
| 2017-08-23 | $14.79 | $14.97 | $14.79 | $14.84 | $14.73 | 2,691,960 |
| 2017-08-22 | $15.05 | $15.08 | $14.82 | $14.82 | $14.71 | 2,526,600 |
| 2017-08-21 | $14.95 | $15.12 | $14.91 | $15.04 | $14.93 | 2,487,100 |
| 2017-08-18 | $15.09 | $15.17 | $14.95 | $14.96 | $14.85 | 3,044,910 |
| 2017-08-17 | $15.12 | $15.30 | $14.95 | $15.21 | $15.10 | 4,845,050 |
| 2017-08-16 | $14.90 | $15.23 | $14.81 | $15.15 | $15.04 | 3,765,240 |
| 2017-08-15 | $15.02 | $15.07 | $14.84 | $14.90 | $14.79 | 2,636,840 |
| 2017-08-14 | $14.66 | $15.00 | $14.66 | $14.99 | $14.88 | 3,033,310 |
| 2017-08-11 | $14.71 | $14.90 | $14.63 | $14.75 | $14.64 | 2,777,330 |
| 2017-08-10 | $15.45 | $15.55 | $14.80 | $14.97 | $14.86 | 4,939,580 |
| 2017-08-09 | $15.00 | $15.10 | $14.90 | $15.05 | $14.94 | 3,341,920 |
| 2017-08-08 | $14.82 | $15.00 | $14.75 | $14.92 | $14.81 | 2,871,750 |
| 2017-08-07 | $14.67 | $14.96 | $14.67 | $14.85 | $14.74 | 1,696,020 |
| 2017-08-04 | $14.69 | $14.90 | $14.60 | $14.67 | $14.56 | 2,215,670 |
| 2017-08-03 | $14.50 | $14.92 | $14.50 | $14.65 | $14.54 | 2,439,000 |
| 2017-08-02 | $14.95 | $14.96 | $14.55 | $14.58 | $14.47 | 2,486,490 |
| 2017-08-01 | $14.93 | $14.98 | $14.80 | $14.93 | $14.82 | 2,139,550 |
| 2017-07-31 | $14.83 | $14.99 | $14.71 | $14.96 | $14.85 | 2,339,590 |
| 2017-07-28 | $15.07 | $15.11 | $14.83 | $14.84 | $14.73 | 2,923,810 |
| 2017-07-27 | $14.42 | $15.10 | $14.34 | $15.10 | $14.99 | 6,891,650 |
| 2017-07-26 | $14.23 | $14.90 | $14.23 | $14.60 | $14.49 | 4,805,520 |
| 2017-07-25 | $14.95 | $15.05 | $14.32 | $14.33 | $14.22 | 3,933,580 |
| 2017-07-24 | $14.85 | $15.10 | $14.79 | $14.96 | $14.85 | 1,815,710 |
| 2017-07-21 | $14.73 | $14.90 | $14.68 | $14.85 | $14.74 | 1,658,820 |
| 2017-07-20 | $15.06 | $15.27 | $14.80 | $14.81 | $14.70 | 3,011,870 |
| 2017-07-19 | $14.96 | $15.18 | $14.82 | $15.05 | $14.94 | 1,908,380 |
| 2017-07-18 | $14.86 | $15.19 | $14.67 | $15.00 | $14.89 | 2,488,220 |
| 2017-07-17 | $16.06 | $16.12 | $14.86 | $14.92 | $14.81 | 4,330,000 |
| 2017-07-14 | $16.48 | $16.48 | $16.09 | $16.20 | $16.08 | 2,574,140 |
| 2017-07-13 | $16.78 | $16.85 | $16.56 | $16.69 | $16.57 | 1,868,980 |
| 2017-07-12 | $16.60 | $16.90 | $16.17 | $16.90 | $16.77 | 2,817,370 |
| 2017-07-11 | $16.65 | $16.79 | $16.52 | $16.54 | $16.42 | 1,645,500 |
| 2017-07-10 | $17.08 | $17.12 | $16.61 | $16.70 | $16.58 | 2,909,360 |
| 2017-07-07 | $17.23 | $17.25 | $17.00 | $17.12 | $16.99 | 2,244,710 |
| 2017-07-06 | $17.02 | $17.40 | $16.97 | $17.23 | $17.10 | 3,838,010 |
| 2017-07-05 | $16.76 | $17.02 | $16.76 | $16.97 | $16.84 | 1,465,100 |
| 2017-07-04 | $17.00 | $17.06 | $16.77 | $16.82 | $16.69 | 1,918,740 |
| 2017-07-03 | $16.90 | $17.08 | $16.70 | $17.00 | $16.87 | 2,281,620 |
| 2017-06-30 | $16.72 | $16.72 | $16.72 | $16.72 | $16.60 | 0 |
| 2017-06-29 | $16.72 | $16.72 | $16.72 | $16.72 | $16.60 | 0 |
| 2017-06-28 | $16.93 | $16.94 | $16.68 | $16.72 | $16.60 | 1,888,930 |
| 2017-06-27 | $17.03 | $17.18 | $16.87 | $17.02 | $16.89 | 2,458,720 |
| 2017-06-26 | $16.93 | $17.12 | $16.80 | $17.07 | $16.94 | 2,457,960 |
| 2017-06-23 | $17.16 | $17.30 | $16.50 | $16.93 | $16.80 | 5,227,150 |
| 2017-06-22 | $17.43 | $17.45 | $17.13 | $17.16 | $17.03 | 2,660,500 |
| 2017-06-21 | $17.60 | $17.71 | $17.17 | $17.41 | $17.28 | 3,459,660 |
| 2017-06-20 | $17.88 | $18.00 | $17.50 | $17.58 | $17.45 | 2,888,690 |
| 2017-06-19 | $17.57 | $17.89 | $17.56 | $17.80 | $17.67 | 2,386,530 |
| 2017-06-16 | $17.53 | $17.77 | $17.44 | $17.60 | $17.47 | 2,179,160 |
| 2017-06-15 | $17.25 | $17.94 | $17.25 | $17.59 | $17.46 | 5,060,070 |
| 2017-06-14 | $17.44 | $17.68 | $17.17 | $17.25 | $17.12 | 4,175,790 |
| 2017-06-13 | $16.63 | $18.22 | $16.63 | $17.69 | $17.56 | 5,232,860 |
| 2017-06-12 | $17.18 | $17.28 | $16.70 | $16.70 | $16.58 | 3,417,910 |
| 2017-06-09 | $17.46 | $17.72 | $17.17 | $17.39 | $17.26 | 3,844,530 |
| 2017-06-08 | $17.85 | $18.07 | $17.58 | $17.60 | $17.47 | 4,145,960 |
| 2017-06-07 | $17.09 | $17.93 | $17.06 | $17.79 | $17.66 | 3,882,600 |
| 2017-06-06 | $17.16 | $17.39 | $17.01 | $17.22 | $17.09 | 1,496,360 |
| 2017-06-05 | $17.05 | $17.65 | $17.05 | $17.22 | $17.09 | 3,699,390 |
| 2017-06-02 | $16.01 | $17.16 | $15.92 | $17.14 | $17.01 | 4,514,510 |
| 2017-06-01 | $16.71 | $16.90 | $16.08 | $16.08 | $15.96 | 3,582,400 |
| 2017-05-31 | $17.28 | $17.43 | $16.70 | $16.70 | $16.58 | 4,009,700 |
| 2017-05-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.12 | 0 |
| 2017-05-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.12 | 0 |
| 2017-05-26 | $17.49 | $17.96 | $17.10 | $17.25 | $17.12 | 6,909,260 |
| 2017-05-25 | $16.54 | $17.19 | $16.10 | $17.12 | $16.99 | 3,910,600 |
| 2017-05-24 | $16.30 | $16.68 | $16.00 | $16.65 | $16.43 | 2,611,440 |
| 2017-05-23 | $17.30 | $17.44 | $16.30 | $16.32 | $16.10 | 3,816,960 |
| 2017-05-22 | $17.18 | $17.56 | $17.12 | $17.48 | $17.25 | 3,421,600 |
| 2017-05-19 | $17.35 | $17.65 | $17.19 | $17.34 | $17.11 | 4,579,850 |
| 2017-05-18 | $18.29 | $19.00 | $17.77 | $17.78 | $17.55 | 10,768,150 |
| 2017-05-17 | $16.94 | $18.48 | $16.90 | $18.03 | $17.79 | 7,061,050 |
| 2017-05-16 | $16.10 | $17.14 | $16.10 | $17.00 | $16.78 | 3,856,480 |
| 2017-05-15 | $16.18 | $16.40 | $16.11 | $16.19 | $15.98 | 1,716,000 |
| 2017-05-12 | $16.30 | $16.58 | $16.15 | $16.21 | $16.00 | 2,643,830 |
| 2017-05-11 | $16.50 | $16.50 | $15.80 | $16.28 | $16.07 | 3,663,390 |
| 2017-05-10 | $17.15 | $17.33 | $16.41 | $16.48 | $16.26 | 3,202,340 |
| 2017-05-09 | $17.20 | $17.38 | $16.59 | $17.18 | $16.95 | 2,778,490 |
| 2017-05-08 | $17.88 | $17.99 | $17.36 | $17.51 | $17.28 | 4,463,240 |
| 2017-05-05 | $17.41 | $17.96 | $17.15 | $17.51 | $17.28 | 3,548,030 |
| 2017-05-04 | $17.65 | $17.73 | $17.40 | $17.50 | $17.27 | 2,087,020 |
| 2017-05-03 | $17.69 | $17.80 | $17.43 | $17.60 | $17.37 | 2,159,560 |
| 2017-05-02 | $18.10 | $18.13 | $17.73 | $17.79 | $17.56 | 1,504,780 |
| 2017-05-01 | $18.14 | $18.14 | $18.14 | $18.14 | $17.90 | 0 |
| 2017-04-28 | $17.99 | $18.32 | $17.82 | $18.14 | $17.90 | 1,310,020 |
| 2017-04-27 | $17.58 | $18.10 | $17.20 | $18.00 | $17.76 | 2,504,340 |
| 2017-04-26 | $17.66 | $17.76 | $17.56 | $17.68 | $17.45 | 1,922,000 |
| 2017-04-25 | $17.51 | $17.80 | $17.51 | $17.60 | $17.37 | 1,515,510 |
| 2017-04-24 | $17.99 | $18.15 | $17.40 | $17.60 | $17.37 | 2,547,600 |
| 2017-04-21 | $18.34 | $18.57 | $18.10 | $18.14 | $17.90 | 1,397,530 |
| 2017-04-20 | $18.24 | $18.47 | $18.12 | $18.36 | $18.12 | 1,749,280 |
| 2017-04-19 | $18.45 | $18.58 | $17.95 | $18.23 | $17.99 | 2,676,980 |
| 2017-04-18 | $19.02 | $19.16 | $18.40 | $18.60 | $18.35 | 2,931,260 |
| 2017-04-17 | $19.50 | $19.73 | $18.90 | $19.00 | $18.75 | 4,039,690 |
| 2017-04-14 | $19.23 | $20.27 | $19.00 | $19.63 | $19.37 | 5,227,410 |
| 2017-04-13 | $19.15 | $19.46 | $19.09 | $19.23 | $18.98 | 2,247,890 |
| 2017-04-12 | $19.30 | $19.30 | $19.01 | $19.16 | $18.91 | 3,211,120 |
| 2017-04-11 | $19.60 | $19.69 | $18.91 | $19.35 | $19.09 | 4,802,810 |
| 2017-04-10 | $20.00 | $20.25 | $19.53 | $19.58 | $19.32 | 3,036,660 |
| 2017-04-07 | $19.50 | $20.27 | $19.45 | $20.07 | $19.81 | 4,707,310 |
| 2017-04-06 | $19.87 | $20.36 | $19.64 | $19.69 | $19.43 | 5,552,240 |
| 2017-04-05 | $19.18 | $19.56 | $19.10 | $19.55 | $19.29 | 3,192,000 |
| 2017-04-04 | $19.28 | $19.28 | $19.28 | $19.28 | $19.03 | 0 |
| 2017-04-03 | $19.28 | $19.28 | $19.28 | $19.28 | $19.03 | 0 |
| 2017-03-31 | $19.21 | $19.48 | $19.21 | $19.28 | $19.03 | 1,422,970 |
| 2017-03-30 | $20.05 | $20.15 | $19.20 | $19.21 | $18.96 | 3,170,650 |
| 2017-03-29 | $20.57 | $20.62 | $20.04 | $20.11 | $19.84 | 2,241,730 |
| 2017-03-28 | $20.82 | $21.00 | $20.43 | $20.48 | $20.21 | 2,349,370 |
| 2017-03-27 | $20.96 | $22.19 | $20.77 | $20.80 | $20.53 | 5,596,140 |
| 2017-03-24 | $20.58 | $20.73 | $20.36 | $20.73 | $20.46 | 2,392,590 |
| 2017-03-23 | $20.45 | $20.63 | $20.28 | $20.55 | $20.28 | 2,124,480 |
| 2017-03-22 | $20.36 | $20.57 | $20.29 | $20.48 | $20.21 | 1,710,270 |
| 2017-03-21 | $20.63 | $20.73 | $20.40 | $20.52 | $20.25 | 1,549,990 |
| 2017-03-20 | $20.57 | $20.84 | $20.35 | $20.63 | $20.36 | 2,620,960 |
| 2017-03-17 | $20.62 | $21.07 | $20.55 | $20.66 | $20.39 | 4,044,790 |
| 2017-03-16 | $20.49 | $20.67 | $20.41 | $20.57 | $20.30 | 1,905,610 |
| 2017-03-15 | $20.49 | $20.69 | $20.41 | $20.46 | $20.19 | 1,494,660 |
| 2017-03-14 | $20.69 | $20.95 | $20.60 | $20.64 | $20.37 | 1,480,410 |
| 2017-03-13 | $20.54 | $20.78 | $20.39 | $20.62 | $20.35 | 2,413,800 |
| 2017-03-10 | $20.86 | $20.98 | $20.64 | $20.68 | $20.41 | 1,261,730 |
| 2017-03-09 | $20.77 | $21.08 | $20.75 | $20.88 | $20.60 | 1,919,880 |
| 2017-03-08 | $21.00 | $21.25 | $20.74 | $20.89 | $20.61 | 2,196,570 |
| 2017-03-07 | $21.13 | $21.36 | $21.03 | $21.14 | $20.86 | 1,649,610 |
| 2017-03-06 | $20.70 | $21.19 | $20.60 | $21.13 | $20.85 | 2,229,200 |
| 2017-03-03 | $20.60 | $20.79 | $20.54 | $20.70 | $20.43 | 1,576,470 |
| 2017-03-02 | $20.95 | $20.99 | $20.64 | $20.66 | $20.39 | 1,691,720 |
| 2017-03-01 | $20.75 | $21.16 | $20.66 | $20.91 | $20.63 | 2,624,990 |
| 2017-02-28 | $20.65 | $20.92 | $20.61 | $20.80 | $20.53 | 1,709,420 |
| 2017-02-27 | $20.69 | $21.16 | $20.45 | $20.77 | $20.50 | 4,505,590 |
| 2017-02-24 | $20.46 | $20.53 | $20.28 | $20.45 | $20.18 | 1,724,610 |
| 2017-02-23 | $20.37 | $20.53 | $20.06 | $20.34 | $20.07 | 2,580,170 |
| 2017-02-22 | $20.32 | $20.39 | $20.14 | $20.35 | $20.08 | 1,519,990 |
| 2017-02-21 | $20.09 | $20.37 | $20.00 | $20.32 | $20.05 | 2,401,140 |
| 2017-02-20 | $20.18 | $20.30 | $19.85 | $20.05 | $19.79 | 2,161,920 |
| 2017-02-17 | $20.45 | $20.67 | $20.08 | $20.18 | $19.91 | 1,885,380 |
| 2017-02-16 | $20.20 | $20.65 | $20.06 | $20.53 | $20.26 | 2,729,340 |
| 2017-02-15 | $20.05 | $20.75 | $20.00 | $20.33 | $20.06 | 4,985,560 |
| 2017-02-14 | $19.98 | $20.03 | $19.83 | $19.87 | $19.61 | 1,252,920 |
| 2017-02-13 | $20.07 | $20.13 | $19.71 | $19.98 | $19.72 | 2,190,960 |
| 2017-02-10 | $20.06 | $20.20 | $20.01 | $20.07 | $19.81 | 1,645,940 |
| 2017-02-09 | $19.65 | $20.30 | $19.64 | $20.06 | $19.80 | 3,173,620 |
| 2017-02-08 | $19.55 | $19.73 | $19.09 | $19.71 | $19.45 | 1,782,140 |
| 2017-02-07 | $19.64 | $19.74 | $19.42 | $19.55 | $19.29 | 1,152,760 |
| 2017-02-06 | $19.63 | $19.72 | $19.45 | $19.64 | $19.38 | 2,073,390 |
| 2017-02-03 | $19.88 | $19.89 | $19.59 | $19.63 | $19.37 | 745,880 |
| 2017-02-02 | $19.85 | $19.85 | $19.85 | $19.85 | $19.59 | 0 |
| 2017-02-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.59 | 0 |
| 2017-01-31 | $19.85 | $19.85 | $19.85 | $19.85 | $19.59 | 0 |
| 2017-01-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.59 | 0 |
| 2017-01-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.59 | 0 |
| 2017-01-26 | $19.86 | $19.90 | $19.66 | $19.85 | $19.59 | 788,600 |
| 2017-01-25 | $19.60 | $19.86 | $19.54 | $19.82 | $19.56 | 1,310,070 |
| 2017-01-24 | $19.99 | $20.00 | $19.50 | $19.54 | $19.28 | 1,972,560 |
| 2017-01-23 | $19.44 | $20.45 | $19.44 | $19.97 | $19.71 | 4,402,950 |
| 2017-01-20 | $18.32 | $19.10 | $18.32 | $18.89 | $18.64 | 1,575,860 |
| 2017-01-19 | $18.47 | $18.58 | $18.23 | $18.50 | $18.26 | 993,670 |
| 2017-01-18 | $18.74 | $18.80 | $18.46 | $18.48 | $18.24 | 1,175,030 |
| 2017-01-17 | $18.34 | $19.07 | $18.13 | $18.76 | $18.51 | 3,112,170 |
| 2017-01-16 | $19.61 | $19.67 | $17.71 | $18.20 | $17.96 | 2,920,080 |
| 2017-01-13 | $20.03 | $20.14 | $19.57 | $19.60 | $19.34 | 2,361,780 |
| 2017-01-12 | $20.15 | $20.27 | $20.02 | $20.03 | $19.77 | 1,402,020 |
| 2017-01-11 | $20.38 | $20.55 | $20.15 | $20.15 | $19.88 | 1,365,260 |
| 2017-01-10 | $20.40 | $20.55 | $20.32 | $20.49 | $20.22 | 1,416,980 |
| 2017-01-09 | $20.44 | $20.54 | $20.34 | $20.37 | $20.10 | 1,652,420 |
| 2017-01-06 | $20.80 | $20.87 | $20.40 | $20.45 | $20.18 | 2,546,260 |
| 2017-01-05 | $21.08 | $21.10 | $20.80 | $20.81 | $20.54 | 1,905,640 |
| 2017-01-04 | $20.96 | $21.13 | $20.81 | $21.09 | $20.81 | 1,765,590 |
| 2017-01-03 | $20.98 | $21.05 | $20.81 | $20.86 | $20.58 | 1,901,900 |
| 2017-01-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.67 | 0 |
| 2016-12-30 | $21.00 | $21.08 | $20.72 | $20.95 | $20.67 | 1,731,280 |
| 2016-12-29 | $20.61 | $21.06 | $20.60 | $20.95 | $20.67 | 1,658,400 |
| 2016-12-28 | $20.68 | $20.85 | $20.40 | $20.76 | $20.49 | 1,881,180 |
| 2016-12-27 | $20.99 | $21.03 | $20.67 | $20.75 | $20.48 | 1,986,230 |
| 2016-12-26 | $20.65 | $21.00 | $20.44 | $20.97 | $20.69 | 1,612,060 |
| 2016-12-23 | $20.72 | $20.88 | $20.51 | $20.82 | $20.55 | 1,479,610 |
| 2016-12-22 | $20.75 | $20.98 | $20.35 | $20.82 | $20.55 | 2,747,370 |
| 2016-12-21 | $20.60 | $20.78 | $20.45 | $20.74 | $20.47 | 2,034,440 |
| 2016-12-20 | $20.45 | $20.73 | $20.27 | $20.60 | $20.33 | 2,177,300 |
| 2016-12-19 | $20.55 | $20.70 | $20.12 | $20.54 | $20.27 | 2,324,210 |
| 2016-12-16 | $20.21 | $20.62 | $20.21 | $20.56 | $20.29 | 1,868,780 |
| 2016-12-15 | $20.01 | $20.50 | $20.01 | $20.21 | $19.94 | 2,136,030 |
| 2016-12-14 | $20.68 | $20.68 | $19.84 | $20.09 | $19.82 | 3,163,150 |
| 2016-12-13 | $20.68 | $20.85 | $20.10 | $20.59 | $20.32 | 4,449,330 |
| 2016-12-12 | $22.79 | $22.80 | $20.62 | $20.70 | $20.43 | 6,784,700 |
| 2016-12-09 | $22.89 | $23.04 | $22.70 | $22.76 | $22.46 | 1,679,480 |
| 2016-12-08 | $22.93 | $23.15 | $22.82 | $22.84 | $22.54 | 1,588,570 |
| 2016-12-07 | $22.75 | $23.05 | $22.67 | $22.97 | $22.67 | 1,817,060 |
| 2016-12-06 | $22.87 | $23.06 | $22.60 | $22.66 | $22.36 | 1,992,740 |
| 2016-12-05 | $22.53 | $23.15 | $22.50 | $22.86 | $22.56 | 1,857,980 |
| 2016-12-02 | $23.15 | $23.27 | $22.73 | $22.73 | $22.43 | 2,554,030 |
| 2016-12-01 | $22.96 | $23.28 | $22.90 | $23.22 | $22.91 | 2,851,170 |
| 2016-11-30 | $23.00 | $23.25 | $22.70 | $22.96 | $22.66 | 3,198,880 |
| 2016-11-29 | $23.34 | $23.45 | $23.00 | $23.00 | $22.70 | 3,227,460 |
| 2016-11-28 | $23.49 | $23.60 | $23.25 | $23.39 | $23.08 | 2,685,600 |
| 2016-11-25 | $23.22 | $23.35 | $22.62 | $23.35 | $23.04 | 3,695,500 |
| 2016-11-24 | $23.68 | $23.79 | $23.12 | $23.22 | $22.91 | 5,533,530 |
| 2016-11-23 | $23.77 | $24.11 | $23.66 | $23.77 | $23.46 | 4,107,120 |
| 2016-11-22 | $23.60 | $23.78 | $23.54 | $23.75 | $23.44 | 3,573,950 |
| 2016-11-21 | $23.90 | $24.03 | $23.42 | $23.53 | $23.22 | 4,719,050 |
| 2016-11-18 | $23.79 | $24.08 | $23.76 | $23.90 | $23.58 | 1,941,700 |
| 2016-11-17 | $24.10 | $24.10 | $23.72 | $23.79 | $23.48 | 3,212,060 |
| 2016-11-16 | $24.47 | $24.50 | $24.13 | $24.18 | $23.86 | 3,748,320 |
| 2016-11-15 | $24.13 | $24.50 | $24.09 | $24.32 | $24.00 | 3,653,790 |
| 2016-11-14 | $24.30 | $24.50 | $24.04 | $24.19 | $23.87 | 4,024,170 |
| 2016-11-11 | $23.74 | $24.48 | $23.70 | $24.19 | $23.87 | 6,259,780 |
| 2016-11-10 | $23.75 | $23.79 | $23.54 | $23.65 | $23.34 | 3,153,280 |
| 2016-11-09 | $23.65 | $23.87 | $23.19 | $23.50 | $23.19 | 2,511,580 |
| 2016-11-08 | $23.51 | $23.81 | $23.50 | $23.64 | $23.33 | 2,687,020 |
| 2016-11-07 | $23.42 | $23.78 | $23.28 | $23.43 | $23.12 | 2,320,010 |
| 2016-11-04 | $23.86 | $24.05 | $23.50 | $23.60 | $23.29 | 2,592,050 |
| 2016-11-03 | $23.60 | $24.14 | $23.50 | $23.86 | $23.55 | 4,234,220 |
| 2016-11-02 | $23.79 | $23.90 | $23.51 | $23.78 | $23.47 | 3,024,590 |
| 2016-11-01 | $23.45 | $23.79 | $23.40 | $23.70 | $23.39 | 3,540,890 |
| 2016-10-31 | $23.29 | $23.45 | $22.96 | $23.35 | $23.04 | 0 |
| 2016-10-28 | $23.50 | $23.70 | $23.27 | $23.29 | $22.98 | 3,647,570 |
| 2016-10-27 | $23.95 | $23.95 | $23.55 | $23.62 | $23.31 | 3,906,440 |
| 2016-10-26 | $24.17 | $24.48 | $23.73 | $23.93 | $23.61 | 3,734,740 |
| 2016-10-25 | $24.00 | $24.22 | $23.92 | $24.15 | $23.83 | 1,767,900 |
| 2016-10-24 | $23.79 | $24.23 | $23.61 | $24.03 | $23.71 | 2,252,470 |
| 2016-10-21 | $24.20 | $24.26 | $23.70 | $23.90 | $23.58 | 2,199,170 |
| 2016-10-20 | $24.08 | $24.32 | $24.00 | $24.10 | $23.78 | 2,066,670 |
| 2016-10-19 | $24.22 | $24.48 | $23.98 | $24.09 | $23.77 | 2,255,100 |
| 2016-10-18 | $23.80 | $24.26 | $23.78 | $24.23 | $23.91 | 2,518,770 |
| 2016-10-17 | $24.30 | $24.45 | $23.70 | $23.80 | $23.49 | 2,804,440 |
| 2016-10-14 | $24.62 | $24.62 | $23.96 | $24.29 | $23.97 | 2,509,690 |
| 2016-10-13 | $24.88 | $24.90 | $24.56 | $24.62 | $24.30 | 2,031,320 |
| 2016-10-12 | $24.52 | $24.84 | $24.41 | $24.80 | $24.47 | 2,428,440 |
| 2016-10-11 | $24.73 | $24.80 | $24.41 | $24.65 | $24.32 | 2,404,680 |
| 2016-10-10 | $23.88 | $24.75 | $23.82 | $24.68 | $24.35 | 4,682,510 |
| 2016-10-07 | $23.68 | $23.68 | $23.68 | $23.68 | $23.37 | 0 |
| 2016-10-06 | $23.68 | $23.68 | $23.68 | $23.68 | $23.37 | 0 |
| 2016-10-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.37 | 0 |
| 2016-10-04 | $23.68 | $23.68 | $23.68 | $23.68 | $23.37 | 0 |
| 2016-10-03 | $23.68 | $23.68 | $23.68 | $23.68 | $23.37 | 0 |
| 2016-09-30 | $23.53 | $23.77 | $23.40 | $23.68 | $23.37 | 2,670,140 |
| 2016-09-29 | $23.80 | $23.88 | $23.60 | $23.63 | $23.32 | 2,056,450 |
| 2016-09-28 | $24.10 | $24.13 | $23.70 | $23.71 | $23.40 | 2,315,840 |
| 2016-09-27 | $23.69 | $24.25 | $23.69 | $24.21 | $23.89 | 2,819,120 |
| 2016-09-26 | $25.01 | $25.20 | $23.88 | $23.88 | $23.56 | 4,974,770 |
| 2016-09-23 | $24.89 | $25.60 | $24.72 | $25.32 | $24.99 | 6,369,830 |
| 2016-09-22 | $25.30 | $26.39 | $25.01 | $25.26 | $24.93 | 10,572,460 |
| 2016-09-21 | $23.85 | $24.15 | $23.65 | $23.99 | $23.67 | 2,713,490 |
| 2016-09-20 | $23.95 | $23.95 | $23.49 | $23.62 | $23.31 | 1,786,380 |
| 2016-09-19 | $23.88 | $24.05 | $23.65 | $23.80 | $23.49 | 1,986,130 |
| 2016-09-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.29 | 0 |
| 2016-09-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.29 | 0 |
| 2016-09-14 | $23.59 | $23.90 | $23.45 | $23.60 | $23.29 | 1,821,190 |
| 2016-09-13 | $23.89 | $24.20 | $23.60 | $23.75 | $23.44 | 2,891,860 |
| 2016-09-12 | $24.85 | $25.30 | $23.68 | $23.68 | $23.37 | 6,403,330 |
| 2016-09-09 | $26.26 | $26.70 | $25.76 | $25.77 | $25.43 | 4,260,840 |
| 2016-09-08 | $25.70 | $26.25 | $25.53 | $26.16 | $25.81 | 3,847,190 |
| 2016-09-07 | $26.20 | $26.30 | $25.67 | $25.76 | $25.42 | 2,879,620 |
| 2016-09-06 | $25.60 | $26.14 | $25.32 | $26.13 | $25.79 | 3,573,740 |
| 2016-09-05 | $26.10 | $26.30 | $25.58 | $25.58 | $25.24 | 2,851,870 |
| 2016-09-02 | $25.40 | $25.98 | $25.30 | $25.98 | $25.64 | 3,458,480 |
| 2016-09-01 | $26.04 | $26.25 | $25.31 | $25.40 | $25.06 | 4,249,610 |
| 2016-08-31 | $25.94 | $26.10 | $25.60 | $26.06 | $25.72 | 3,493,460 |
| 2016-08-30 | $26.13 | $26.49 | $25.75 | $25.94 | $25.60 | 4,527,680 |
| 2016-08-29 | $27.12 | $27.20 | $26.00 | $26.11 | $25.77 | 6,987,000 |
| 2016-08-26 | $26.80 | $27.58 | $26.60 | $27.06 | $26.70 | 9,109,840 |
| 2016-08-25 | $26.00 | $27.18 | $25.56 | $27.00 | $26.64 | 10,837,010 |
| 2016-08-24 | $26.20 | $26.55 | $25.80 | $26.00 | $25.66 | 8,499,270 |
| 2016-08-23 | $24.49 | $26.50 | $24.30 | $26.49 | $26.14 | 12,010,980 |
| 2016-08-22 | $24.38 | $24.97 | $24.21 | $24.48 | $24.16 | 4,884,010 |
| 2016-08-19 | $24.65 | $24.66 | $24.13 | $24.30 | $23.98 | 3,894,670 |
| 2016-08-18 | $24.59 | $25.30 | $24.58 | $24.63 | $24.30 | 4,651,870 |
| 2016-08-17 | $24.65 | $24.95 | $24.52 | $24.67 | $24.34 | 3,483,120 |
| 2016-08-16 | $24.55 | $24.93 | $24.36 | $24.65 | $24.32 | 4,592,690 |
| 2016-08-15 | $23.55 | $24.66 | $23.17 | $24.55 | $24.23 | 6,033,200 |
| 2016-08-12 | $23.26 | $23.60 | $23.09 | $23.57 | $23.26 | 1,898,180 |
| 2016-08-11 | $24.20 | $24.20 | $23.33 | $23.37 | $23.06 | 3,771,010 |
| 2016-08-10 | $23.75 | $24.35 | $23.62 | $24.21 | $23.89 | 4,016,840 |
| 2016-08-09 | $23.61 | $23.93 | $23.60 | $23.75 | $23.44 | 2,622,130 |
| 2016-08-08 | $23.72 | $23.85 | $23.30 | $23.61 | $23.30 | 3,567,250 |
| 2016-08-05 | $23.75 | $24.14 | $23.50 | $23.72 | $23.41 | 2,979,030 |
| 2016-08-04 | $24.00 | $24.20 | $23.55 | $23.74 | $23.43 | 4,593,830 |
| 2016-08-03 | $23.74 | $24.28 | $23.50 | $24.19 | $23.87 | 4,845,950 |
| 2016-08-02 | $23.50 | $24.16 | $23.29 | $23.76 | $23.45 | 3,360,300 |
| 2016-08-01 | $23.30 | $24.15 | $22.55 | $23.50 | $23.19 | 4,768,050 |
| 2016-07-29 | $22.66 | $23.45 | $22.51 | $23.37 | $23.06 | 5,949,820 |
| 2016-07-28 | $22.80 | $23.18 | $22.35 | $22.72 | $22.42 | 3,807,400 |
| 2016-07-27 | $24.17 | $24.65 | $22.40 | $22.80 | $22.50 | 5,831,210 |
| 2016-07-26 | $23.56 | $24.31 | $23.56 | $24.16 | $23.84 | 3,285,990 |
| 2016-07-25 | $23.84 | $23.92 | $23.47 | $23.50 | $23.19 | 2,407,810 |
| 2016-07-22 | $24.25 | $24.28 | $23.70 | $23.84 | $23.53 | 2,602,430 |
| 2016-07-21 | $24.21 | $24.78 | $24.09 | $24.13 | $23.81 | 3,472,450 |
| 2016-07-20 | $23.87 | $24.60 | $23.62 | $24.26 | $23.94 | 4,713,880 |
| 2016-07-19 | $24.10 | $24.10 | $23.60 | $23.99 | $23.67 | 3,313,570 |
| 2016-07-18 | $24.20 | $24.35 | $23.71 | $24.12 | $23.80 | 2,649,390 |
| 2016-07-15 | $24.23 | $24.60 | $23.96 | $24.25 | $23.93 | 3,651,140 |
| 2016-07-14 | $24.60 | $24.80 | $24.08 | $24.25 | $23.93 | 3,024,120 |
| 2016-07-13 | $23.93 | $24.88 | $23.93 | $24.47 | $24.15 | 5,836,590 |
| 2016-07-12 | $23.42 | $23.95 | $23.37 | $23.92 | $23.60 | 3,574,510 |
| 2016-07-11 | $23.91 | $24.40 | $23.33 | $23.42 | $23.11 | 5,427,550 |
| 2016-07-08 | $24.52 | $24.84 | $24.10 | $24.22 | $23.90 | 5,223,710 |
| 2016-07-07 | $24.64 | $25.20 | $24.40 | $24.69 | $24.36 | 5,932,280 |
| 2016-07-06 | $24.27 | $25.34 | $24.02 | $24.64 | $24.31 | 6,891,690 |
| 2016-07-05 | $23.97 | $24.60 | $23.65 | $24.31 | $23.99 | 6,320,490 |
| 2016-07-04 | $23.32 | $23.95 | $23.05 | $23.95 | $23.63 | 4,297,400 |
| 2016-07-01 | $23.64 | $23.86 | $23.23 | $23.23 | $22.92 | 3,839,870 |
| 2016-06-30 | $23.88 | $23.93 | $23.48 | $23.77 | $23.46 | 4,279,480 |
| 2016-06-29 | $23.88 | $24.12 | $23.49 | $23.60 | $23.29 | 5,191,640 |
| 2016-06-28 | $23.43 | $24.63 | $23.33 | $23.93 | $23.61 | 9,433,130 |
| 2016-06-27 | $22.88 | $24.28 | $22.57 | $23.73 | $23.42 | 15,081,220 |
| 2016-06-24 | $21.70 | $22.59 | $20.80 | $22.55 | $22.25 | 9,524,350 |
| 2016-06-23 | $22.40 | $22.48 | $21.51 | $21.99 | $21.70 | 6,249,890 |
| 2016-06-22 | $21.04 | $22.23 | $21.02 | $22.12 | $21.73 | 5,794,710 |
| 2016-06-21 | $21.36 | $21.60 | $21.04 | $21.24 | $20.86 | 4,347,550 |
| 2016-06-20 | $21.10 | $21.37 | $20.71 | $21.24 | $20.86 | 2,693,860 |
| 2016-06-17 | $20.96 | $21.89 | $20.76 | $21.28 | $20.90 | 4,537,400 |
| 2016-06-16 | $20.91 | $21.08 | $20.70 | $20.93 | $20.56 | 3,483,960 |
| 2016-06-15 | $19.99 | $21.30 | $19.90 | $20.86 | $20.49 | 4,187,140 |
| 2016-06-14 | $19.96 | $20.30 | $19.90 | $20.11 | $19.75 | 3,229,380 |
| 2016-06-13 | $20.83 | $21.12 | $20.00 | $20.00 | $19.65 | 5,623,260 |
| 2016-06-10 | $21.51 | $21.51 | $21.51 | $21.51 | $21.13 | 0 |
| 2016-06-09 | $21.51 | $21.51 | $21.51 | $21.51 | $21.13 | 0 |
| 2016-06-08 | $21.95 | $22.43 | $21.51 | $21.51 | $21.13 | 9,701,530 |
| 2016-06-07 | $21.48 | $21.99 | $21.35 | $21.94 | $21.55 | 8,387,780 |
| 2016-06-06 | $21.46 | $21.99 | $21.34 | $21.52 | $21.14 | 5,073,890 |
| 2016-06-03 | $21.20 | $21.66 | $20.93 | $21.48 | $21.10 | 6,931,620 |
| 2016-06-02 | $20.88 | $21.37 | $20.88 | $21.22 | $20.85 | 6,290,430 |
| 2016-06-01 | $21.05 | $21.46 | $20.79 | $20.98 | $20.61 | 6,622,860 |
| 2016-05-31 | $19.91 | $21.09 | $19.91 | $21.05 | $20.68 | 7,029,840 |
| 2016-05-30 | $20.00 | $20.38 | $19.86 | $20.05 | $19.70 | 3,573,970 |
| 2016-05-27 | $20.70 | $20.70 | $20.24 | $20.35 | $19.99 | 2,784,510 |
| 2016-05-26 | $20.15 | $20.69 | $19.67 | $20.68 | $20.31 | 4,859,540 |
| 2016-05-25 | $20.50 | $20.68 | $20.17 | $20.22 | $19.86 | 3,288,070 |
| 2016-05-24 | $20.38 | $20.65 | $20.05 | $20.25 | $19.89 | 4,781,820 |
| 2016-05-23 | $20.45 | $20.70 | $20.24 | $20.45 | $20.09 | 4,127,430 |
| 2016-05-20 | $20.01 | $20.45 | $19.87 | $20.38 | $20.02 | 2,832,250 |
| 2016-05-19 | $19.86 | $20.55 | $19.86 | $20.18 | $19.82 | 4,240,420 |
| 2016-05-18 | $20.70 | $20.70 | $19.71 | $19.75 | $19.40 | 4,964,680 |
| 2016-05-17 | $20.93 | $21.60 | $20.33 | $21.15 | $20.78 | 6,396,330 |
| 2016-05-16 | $20.99 | $20.99 | $20.23 | $20.93 | $20.56 | 3,807,610 |
| 2016-05-13 | $20.60 | $21.05 | $20.50 | $20.77 | $20.40 | 3,397,740 |
| 2016-05-12 | $20.58 | $20.83 | $20.26 | $20.76 | $20.39 | 4,049,230 |
| 2016-05-11 | $21.29 | $21.70 | $20.80 | $20.98 | $20.61 | 3,352,060 |
| 2016-05-10 | $20.94 | $21.33 | $20.81 | $21.23 | $20.85 | 2,408,950 |
| 2016-05-09 | $21.96 | $21.98 | $20.90 | $21.05 | $20.68 | 4,654,490 |
| 2016-05-06 | $23.35 | $23.55 | $22.22 | $22.29 | $21.90 | 5,843,690 |
| 2016-05-05 | $23.15 | $23.50 | $22.90 | $23.37 | $22.96 | 3,590,730 |
| 2016-05-04 | $23.23 | $23.45 | $23.02 | $23.15 | $22.74 | 4,367,610 |
| 2016-05-03 | $22.36 | $23.39 | $22.30 | $23.33 | $22.92 | 5,217,040 |
| 2016-05-02 | $22.42 | $22.42 | $22.42 | $22.42 | $22.02 | 0 |
| 2016-04-29 | $21.85 | $22.73 | $21.85 | $22.42 | $22.02 | 4,018,390 |
| 2016-04-28 | $22.50 | $22.59 | $21.62 | $22.22 | $21.83 | 5,388,880 |
| 2016-04-27 | $22.95 | $23.15 | $22.45 | $22.50 | $22.10 | 4,945,690 |
| 2016-04-26 | $22.40 | $22.94 | $22.30 | $22.91 | $22.51 | 4,424,990 |
| 2016-04-25 | $22.26 | $22.48 | $21.60 | $22.32 | $21.93 | 4,978,040 |
| 2016-04-22 | $21.95 | $22.70 | $21.86 | $22.39 | $21.99 | 5,058,290 |
| 2016-04-21 | $22.60 | $22.92 | $22.09 | $22.19 | $21.80 | 5,047,430 |
| 2016-04-20 | $24.50 | $24.88 | $22.02 | $22.70 | $22.30 | 10,014,770 |
| 2016-04-19 | $24.65 | $24.84 | $24.25 | $24.41 | $23.98 | 3,409,750 |
| 2016-04-18 | $24.49 | $24.89 | $23.72 | $24.66 | $24.22 | 5,542,240 |
| 2016-04-15 | $25.00 | $25.13 | $24.50 | $24.67 | $24.23 | 4,451,720 |
| 2016-04-14 | $25.38 | $25.49 | $24.01 | $25.00 | $24.56 | 8,409,520 |
| 2016-04-13 | $25.43 | $25.85 | $25.02 | $25.27 | $24.82 | 11,286,290 |
| 2016-04-12 | $25.00 | $25.75 | $24.40 | $25.44 | $24.99 | 15,442,420 |
| 2016-04-11 | $24.50 | $25.85 | $24.01 | $25.35 | $24.90 | 19,118,810 |
| 2016-04-08 | $22.89 | $24.02 | $22.30 | $23.96 | $23.54 | 16,989,470 |
| 2016-04-07 | $23.40 | $24.04 | $23.06 | $23.24 | $22.83 | 15,213,700 |
| 2016-04-06 | $22.55 | $23.86 | $22.36 | $23.30 | $22.89 | 13,516,460 |
| 2016-04-05 | $21.77 | $23.15 | $21.53 | $22.76 | $22.36 | 8,432,890 |
| 2016-04-04 | $21.77 | $21.77 | $21.77 | $21.77 | $21.39 | 0 |
| 2016-04-01 | $22.15 | $22.30 | $21.33 | $21.77 | $21.39 | 6,170,380 |
| 2016-03-31 | $22.60 | $22.85 | $22.10 | $22.25 | $21.86 | 6,517,860 |
| 2016-03-30 | $21.42 | $22.80 | $21.18 | $22.60 | $22.20 | 9,206,020 |
| 2016-03-29 | $21.98 | $22.19 | $20.70 | $21.16 | $20.79 | 7,594,620 |
| 2016-03-28 | $22.75 | $23.29 | $21.92 | $22.05 | $21.66 | 7,313,110 |
| 2016-03-25 | $22.29 | $22.65 | $22.16 | $22.53 | $22.13 | 4,670,130 |
| 2016-03-24 | $23.05 | $23.05 | $22.25 | $22.33 | $21.94 | 8,714,590 |
| 2016-03-23 | $22.88 | $23.28 | $22.72 | $23.26 | $22.85 | 7,581,270 |
| 2016-03-22 | $22.94 | $23.50 | $22.70 | $22.84 | $22.44 | 7,180,350 |
| 2016-03-21 | $23.31 | $23.45 | $22.59 | $23.29 | $22.88 | 16,862,000 |
| 2016-03-18 | $21.80 | $23.28 | $21.80 | $23.01 | $22.60 | 15,896,050 |
| 2016-03-17 | $19.50 | $21.52 | $19.50 | $21.52 | $21.14 | 12,272,860 |
| 2016-03-16 | $20.50 | $20.70 | $19.36 | $19.56 | $19.21 | 5,304,860 |
| 2016-03-15 | $20.33 | $20.59 | $19.95 | $19.97 | $19.62 | 4,207,430 |
| 2016-03-14 | $19.99 | $20.93 | $19.82 | $20.33 | $19.97 | 6,776,660 |
| 2016-03-11 | $19.80 | $19.97 | $19.08 | $19.54 | $19.19 | 6,042,670 |
| 2016-03-10 | $19.95 | $21.20 | $19.52 | $20.08 | $19.73 | 10,650,060 |
| 2016-03-09 | $18.84 | $20.01 | $18.32 | $20.00 | $19.65 | 9,964,190 |
| 2016-03-08 | $19.00 | $19.49 | $17.80 | $19.35 | $19.01 | 8,395,700 |
| 2016-03-07 | $18.79 | $19.30 | $18.65 | $18.86 | $18.53 | 7,092,300 |
| 2016-03-04 | $19.90 | $20.03 | $18.15 | $18.40 | $18.07 | 8,516,780 |
| 2016-03-03 | $20.45 | $20.90 | $19.95 | $20.10 | $19.74 | 10,113,630 |
| 2016-03-02 | $18.58 | $20.54 | $18.27 | $20.54 | $20.18 | 11,242,190 |
| 2016-03-01 | $18.07 | $18.88 | $17.56 | $18.67 | $18.34 | 6,778,590 |
| 2016-02-29 | $19.67 | $19.82 | $18.00 | $18.07 | $17.75 | 8,521,460 |
| 2016-02-26 | $21.09 | $21.40 | $19.31 | $20.00 | $19.65 | 11,598,990 |
| 2016-02-25 | $23.05 | $23.29 | $21.04 | $21.04 | $20.67 | 6,597,730 |
| 2016-02-24 | $23.53 | $23.89 | $22.67 | $23.38 | $22.97 | 5,139,320 |
| 2016-02-23 | $24.00 | $24.08 | $23.23 | $23.68 | $23.26 | 6,506,830 |
| 2016-02-22 | $23.36 | $24.27 | $23.00 | $24.13 | $23.70 | 8,828,740 |
| 2016-02-19 | $22.62 | $23.30 | $22.62 | $23.00 | $22.59 | 5,194,700 |
| 2016-02-18 | $23.65 | $23.80 | $22.82 | $22.85 | $22.45 | 6,735,250 |
| 2016-02-17 | $23.25 | $23.53 | $22.89 | $23.51 | $23.09 | 6,131,600 |
| 2016-02-16 | $23.11 | $23.79 | $22.71 | $23.49 | $23.08 | 7,732,730 |
| 2016-02-15 | $21.70 | $23.80 | $21.60 | $22.89 | $22.49 | 8,568,690 |
| 2016-02-12 | $22.71 | $22.71 | $22.71 | $22.71 | $22.31 | 0 |
| 2016-02-11 | $22.71 | $22.71 | $22.71 | $22.71 | $22.31 | 0 |
| 2016-02-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.31 | 0 |
| 2016-02-09 | $22.71 | $22.71 | $22.71 | $22.71 | $22.31 | 0 |
| 2016-02-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.31 | 0 |
| 2016-02-05 | $21.79 | $22.98 | $21.51 | $22.71 | $22.31 | 10,667,170 |
| 2016-02-04 | $21.28 | $21.96 | $21.04 | $21.75 | $21.37 | 7,595,310 |
| 2016-02-03 | $20.40 | $21.34 | $20.01 | $21.06 | $20.69 | 6,627,460 |
| 2016-02-02 | $19.65 | $21.18 | $19.51 | $20.61 | $20.25 | 6,652,670 |
| 2016-02-01 | $20.05 | $20.16 | $19.00 | $19.65 | $19.30 | 5,990,510 |
| 2016-01-29 | $18.66 | $20.52 | $18.66 | $20.20 | $19.84 | 7,752,490 |
| 2016-01-28 | $20.05 | $20.64 | $18.63 | $18.88 | $18.55 | 8,760,380 |
| 2016-01-27 | $21.60 | $22.65 | $19.32 | $20.70 | $20.33 | 11,092,140 |
| 2016-01-26 | $23.33 | $24.20 | $21.46 | $21.46 | $21.08 | 11,841,400 |
| 2016-01-25 | $24.00 | $24.66 | $23.32 | $23.84 | $23.42 | 7,852,910 |
| 2016-01-22 | $23.37 | $23.82 | $22.67 | $23.82 | $23.40 | 12,096,710 |
| 2016-01-21 | $23.10 | $24.90 | $22.61 | $22.72 | $22.32 | 11,124,880 |
| 2016-01-20 | $24.59 | $25.22 | $23.80 | $23.80 | $23.38 | 10,045,970 |
| 2016-01-19 | $24.02 | $24.87 | $23.68 | $24.87 | $24.43 | 11,478,050 |
| 2016-01-18 | $23.11 | $24.77 | $22.85 | $24.40 | $23.97 | 15,479,200 |
| 2016-01-15 | $22.66 | $24.38 | $22.66 | $23.80 | $23.38 | 16,745,020 |
| 2016-01-14 | $19.81 | $22.66 | $19.53 | $22.66 | $22.26 | 10,188,360 |
| 2016-01-13 | $21.51 | $22.00 | $20.51 | $20.60 | $20.24 | 9,450,600 |
| 2016-01-12 | $20.31 | $21.88 | $19.88 | $21.48 | $21.10 | 11,484,900 |
| 2016-01-11 | $21.90 | $22.20 | $20.25 | $20.25 | $19.89 | 10,685,010 |
| 2016-01-08 | $23.60 | $24.30 | $21.10 | $22.50 | $22.10 | 10,380,850 |
| 2016-01-07 | $25.10 | $25.15 | $23.23 | $23.23 | $22.82 | 2,078,020 |
| 2016-01-06 | $25.40 | $26.10 | $24.80 | $25.81 | $25.35 | 10,244,520 |
| 2016-01-05 | $25.20 | $26.75 | $25.11 | $25.39 | $24.94 | 13,587,830 |
| 2016-01-04 | $30.95 | $30.95 | $27.90 | $27.90 | $27.41 | 10,977,320 |
| 2016-01-01 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-31 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-24 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-09 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-08 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-12-01 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-11-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.45 | 0 |
| 2015-11-27 | $33.05 | $34.37 | $30.20 | $31.00 | $30.45 | 12,989,320 |
| 2015-11-26 | $34.90 | $34.97 | $33.22 | $33.45 | $32.86 | 10,511,160 |
| 2015-11-25 | $32.67 | $34.59 | $32.62 | $34.33 | $33.72 | 13,893,010 |
| 2015-11-24 | $31.58 | $32.80 | $31.30 | $32.78 | $32.20 | 7,468,120 |
| 2015-11-23 | $32.31 | $33.20 | $31.77 | $31.94 | $31.38 | 8,116,140 |
| 2015-11-20 | $32.30 | $32.88 | $32.10 | $32.30 | $31.73 | 8,294,270 |
| 2015-11-19 | $31.24 | $32.20 | $31.00 | $32.15 | $31.58 | 6,752,970 |
| 2015-11-18 | $32.20 | $32.56 | $31.13 | $31.25 | $30.70 | 7,527,540 |
| 2015-11-17 | $33.60 | $34.23 | $32.00 | $32.17 | $31.60 | 11,775,050 |
| 2015-11-16 | $31.39 | $33.61 | $31.10 | $33.56 | $32.97 | 6,801,540 |
| 2015-11-13 | $34.00 | $34.19 | $32.00 | $32.38 | $31.81 | 12,344,280 |
| 2015-11-12 | $34.51 | $36.50 | $34.50 | $34.75 | $34.14 | 14,325,570 |
| 2015-11-11 | $32.71 | $34.42 | $32.31 | $34.36 | $33.75 | 12,319,040 |
| 2015-11-10 | $33.10 | $33.71 | $32.10 | $32.88 | $32.30 | 11,054,610 |
| 2015-11-09 | $31.30 | $33.82 | $31.10 | $33.09 | $32.51 | 13,776,180 |
| 2015-11-06 | $29.85 | $32.11 | $29.84 | $31.61 | $31.05 | 13,179,400 |
| 2015-11-05 | $30.20 | $30.70 | $29.42 | $29.84 | $29.31 | 10,953,500 |
| 2015-11-04 | $28.00 | $30.15 | $27.83 | $30.15 | $29.62 | 13,662,560 |
| 2015-11-03 | $28.85 | $28.99 | $27.30 | $27.60 | $27.11 | 7,874,430 |
| 2015-11-02 | $28.61 | $30.20 | $28.50 | $28.60 | $28.09 | 8,778,120 |
| 2015-10-30 | $30.10 | $30.35 | $28.90 | $29.88 | $29.35 | 10,929,530 |
| 2015-10-29 | $30.35 | $30.83 | $29.46 | $30.47 | $29.93 | 10,729,130 |
| 2015-10-28 | $31.40 | $31.96 | $29.75 | $30.14 | $29.61 | 11,673,770 |
| 2015-10-27 | $32.20 | $32.28 | $29.78 | $31.83 | $31.27 | 16,998,860 |
| 2015-10-26 | $34.00 | $34.20 | $31.19 | $32.71 | $32.13 | 18,425,460 |
| 2015-10-23 | $34.00 | $35.30 | $33.24 | $34.30 | $33.69 | 19,054,320 |
| 2015-10-22 | $29.00 | $32.18 | $29.00 | $32.18 | $31.61 | 16,163,750 |
| 2015-10-21 | $30.81 | $32.65 | $28.02 | $29.25 | $28.73 | 13,248,470 |
| 2015-10-20 | $29.90 | $30.95 | $29.60 | $30.75 | $30.21 | 9,799,070 |
| 2015-10-19 | $30.70 | $30.95 | $29.29 | $30.04 | $29.51 | 9,265,530 |
| 2015-10-16 | $31.93 | $32.21 | $30.10 | $30.96 | $30.41 | 9,562,140 |
| 2015-10-15 | $29.72 | $31.88 | $29.50 | $31.56 | $31.00 | 7,125,420 |
| 2015-10-14 | $31.10 | $31.68 | $29.97 | $30.00 | $29.47 | 9,900,260 |
| 2015-10-13 | $31.50 | $32.58 | $31.20 | $32.05 | $31.48 | 6,049,840 |
| 2015-10-12 | $29.80 | $32.68 | $29.57 | $32.00 | $31.43 | 9,061,830 |
| 2015-10-09 | $29.20 | $30.07 | $29.01 | $29.92 | $29.39 | 5,379,680 |
| 2015-10-08 | $29.09 | $30.50 | $28.35 | $29.70 | $29.18 | 9,302,510 |
| 2015-10-07 | $27.81 | $27.81 | $27.81 | $27.81 | $27.32 | 0 |
| 2015-10-06 | $27.81 | $27.81 | $27.81 | $27.81 | $27.32 | 0 |
| 2015-10-05 | $27.81 | $27.81 | $27.81 | $27.81 | $27.32 | 0 |
| 2015-10-02 | $27.81 | $27.81 | $27.81 | $27.81 | $27.32 | 0 |
| 2015-10-01 | $27.81 | $27.81 | $27.81 | $27.81 | $27.32 | 0 |
| 2015-09-30 | $28.49 | $28.56 | $27.40 | $27.81 | $27.32 | 6,732,790 |
| 2015-09-29 | $28.00 | $29.20 | $27.79 | $28.00 | $27.51 | 12,671,440 |
| 2015-09-28 | $25.47 | $27.51 | $25.10 | $27.51 | $27.02 | 6,290,590 |
| 2015-09-25 | $26.51 | $26.95 | $24.30 | $25.01 | $24.57 | 6,465,950 |
| 2015-09-24 | $26.64 | $27.65 | $26.20 | $26.78 | $26.31 | 7,013,780 |
| 2015-09-23 | $26.45 | $27.80 | $26.10 | $26.64 | $26.17 | 8,204,480 |
| 2015-09-22 | $27.20 | $28.00 | $26.18 | $27.17 | $26.69 | 10,204,080 |
| 2015-09-21 | $24.10 | $27.35 | $24.02 | $27.06 | $26.58 | 12,245,690 |
| 2015-09-18 | $22.99 | $24.86 | $22.18 | $24.86 | $24.42 | 11,292,870 |
| 2015-09-17 | $22.90 | $24.50 | $22.52 | $22.60 | $22.20 | 11,943,170 |
| 2015-09-16 | $20.80 | $22.45 | $20.42 | $22.45 | $22.05 | 9,019,100 |
| 2015-09-15 | $20.88 | $22.80 | $20.31 | $20.41 | $20.05 | 8,933,450 |
| 2015-09-14 | $25.26 | $25.50 | $22.57 | $22.57 | $22.17 | 6,630,440 |
| 2015-09-11 | $24.60 | $25.43 | $24.51 | $25.08 | $24.64 | 6,994,810 |
| 2015-09-10 | $24.10 | $25.43 | $24.00 | $24.80 | $24.36 | 8,823,380 |
| 2015-09-09 | $22.98 | $25.34 | $22.70 | $24.75 | $24.31 | 12,290,530 |
| 2015-09-08 | $20.70 | $23.10 | $20.42 | $23.10 | $22.69 | 11,914,560 |
| 2015-09-07 | $19.59 | $21.10 | $19.59 | $21.05 | $20.68 | 11,702,560 |
| 2015-09-04 | $19.18 | $19.18 | $19.18 | $19.18 | $18.84 | 0 |
| 2015-09-03 | $19.18 | $19.18 | $19.18 | $19.18 | $18.84 | 0 |
| 2015-09-02 | $18.69 | $21.66 | $18.18 | $19.18 | $18.84 | 10,893,330 |
| 2015-09-01 | $22.40 | $22.41 | $20.16 | $20.16 | $19.80 | 7,744,360 |
| 2015-08-31 | $24.05 | $24.30 | $22.36 | $22.40 | $22.00 | 8,965,100 |
| 2015-08-28 | $23.35 | $24.76 | $22.50 | $24.60 | $24.17 | 13,959,050 |
| 2015-08-27 | $21.68 | $22.56 | $19.88 | $22.56 | $22.16 | 13,014,290 |
| 2015-08-26 | $22.90 | $24.25 | $21.00 | $21.00 | $20.63 | 13,804,520 |
| 2015-08-25 | $23.33 | $24.27 | $23.33 | $23.33 | $22.92 | 7,352,840 |
| 2015-08-24 | $26.50 | $27.38 | $25.92 | $25.92 | $25.46 | 5,951,250 |
| 2015-08-21 | $30.48 | $31.20 | $28.80 | $28.80 | $28.29 | 11,227,520 |
| 2015-08-20 | $34.40 | $34.88 | $31.88 | $32.00 | $31.43 | 8,660,930 |
| 2015-08-19 | $31.88 | $35.66 | $31.43 | $35.00 | $34.38 | 13,524,140 |
| 2015-08-18 | $38.91 | $39.68 | $34.92 | $34.92 | $34.30 | 12,339,560 |
| 2015-08-17 | $36.25 | $38.80 | $35.60 | $38.80 | $38.11 | 11,183,930 |
| 2015-08-14 | $35.50 | $37.24 | $34.03 | $35.91 | $35.28 | 11,929,900 |
| 2015-08-13 | $32.40 | $35.20 | $32.30 | $35.14 | $34.52 | 9,638,600 |
| 2015-08-12 | $34.00 | $35.00 | $32.28 | $32.30 | $31.73 | 11,091,400 |
| 2015-08-11 | $36.53 | $36.53 | $34.51 | $35.00 | $34.38 | 11,074,590 |
| 2015-08-10 | $34.80 | $36.96 | $34.50 | $36.32 | $35.68 | 10,937,060 |
Inner Mongolia Furui Medical Scie Company Ltd (300049) News Headlines
Recent Inner Mongolia Furui Medical Scie Company Ltd (300049) News
Similar Companies to Inner Mongolia Furui Medical Scie Company Ltd (300049) 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 | -- | -- | -- |