Beijing Science Sun Pharmaceutical Company Ltd (300485) Exchange: SHE
Data as of July 17, 2025
$8.19 ($-0.10) -1.21%
Beijing Science Sun Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Beijing Science Sun Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.38 |
| Previous Close | $8.19 |
| High | $8.41 |
| Low | $8.15 |
| Adjusted Open | $8.38 |
| Previous Adjusted Close | $8.19 |
| Adjusted High | $8.41 |
| Adjusted Low | $8.15 |
About Beijing Science Sun Pharmaceutical Company Ltd (300485)
Invest in Beijing Science Sun Pharmaceutical Company Ltd (300485)
Historical Stock Data for Beijing Science Sun Pharmaceutical Company Ltd (300485)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $8.38 | $8.41 | $8.15 | $8.19 | $8.19 | 10,125,800 |
| 2025-05-08 | $8.08 | $8.33 | $8.05 | $8.29 | $8.29 | 11,319,100 |
| 2025-05-07 | $8.26 | $8.30 | $8.09 | $8.14 | $8.14 | 11,219,600 |
| 2025-05-06 | $8.12 | $8.21 | $8.11 | $8.20 | $8.20 | 9,961,900 |
| 2025-04-30 | $8.08 | $8.24 | $8.06 | $8.11 | $8.11 | 10,194,580 |
| 2025-04-29 | $7.96 | $8.15 | $7.96 | $8.08 | $8.08 | 9,667,400 |
| 2025-04-28 | $8.19 | $8.20 | $7.84 | $8.08 | $8.08 | 14,970,810 |
| 2025-04-25 | $8.38 | $8.40 | $8.08 | $8.27 | $8.27 | 23,954,110 |
| 2025-04-24 | $7.87 | $8.58 | $7.87 | $8.55 | $8.55 | 33,683,510 |
| 2025-04-23 | $7.82 | $8.01 | $7.78 | $7.85 | $7.85 | 11,088,900 |
| 2025-04-22 | $7.77 | $7.86 | $7.70 | $7.77 | $7.77 | 8,436,090 |
| 2025-04-21 | $7.57 | $7.89 | $7.46 | $7.82 | $7.82 | 13,672,970 |
| 2025-04-18 | $7.52 | $7.95 | $7.48 | $7.64 | $7.64 | 15,209,950 |
| 2025-04-17 | $7.50 | $7.62 | $7.42 | $7.52 | $7.52 | 9,589,860 |
| 2025-04-16 | $7.82 | $7.88 | $7.38 | $7.47 | $7.47 | 15,189,280 |
| 2025-04-15 | $7.97 | $8.02 | $7.75 | $7.91 | $7.91 | 14,161,550 |
| 2025-04-14 | $7.64 | $8.01 | $7.64 | $7.99 | $7.99 | 21,911,850 |
| 2025-04-11 | $7.70 | $7.93 | $7.55 | $7.60 | $7.60 | 21,881,820 |
| 2025-04-10 | $7.93 | $8.13 | $7.66 | $7.85 | $7.85 | 33,022,530 |
| 2025-04-09 | $7.93 | $7.98 | $6.95 | $7.79 | $7.79 | 36,588,150 |
| 2025-04-08 | $7.55 | $8.19 | $7.55 | $7.93 | $7.93 | 41,114,210 |
| 2025-04-07 | $8.25 | $8.31 | $7.03 | $7.07 | $7.07 | 40,638,580 |
| 2025-04-03 | $7.63 | $9.24 | $7.63 | $8.77 | $8.77 | 50,352,200 |
| 2025-04-02 | $8.05 | $8.31 | $7.67 | $7.70 | $7.70 | 22,065,940 |
| 2025-04-01 | $7.34 | $7.72 | $7.31 | $7.55 | $7.55 | 10,535,600 |
| 2025-03-31 | $7.34 | $7.43 | $7.13 | $7.29 | $7.29 | 8,688,080 |
| 2025-03-28 | $7.39 | $7.70 | $7.37 | $7.37 | $7.37 | 9,845,200 |
| 2025-03-27 | $7.27 | $7.45 | $7.15 | $7.45 | $7.45 | 6,377,260 |
| 2025-03-26 | $7.08 | $7.35 | $7.06 | $7.29 | $7.29 | 5,533,750 |
| 2025-03-25 | $7.09 | $7.17 | $7.00 | $7.10 | $7.10 | 4,474,740 |
| 2025-03-24 | $7.35 | $7.38 | $6.99 | $7.11 | $7.11 | 5,208,040 |
| 2025-03-21 | $7.44 | $7.52 | $7.31 | $7.32 | $7.32 | 4,146,360 |
| 2025-03-20 | $7.48 | $7.49 | $7.39 | $7.43 | $7.43 | 2,932,060 |
| 2025-03-19 | $7.43 | $7.50 | $7.36 | $7.46 | $7.46 | 5,137,540 |
| 2025-03-18 | $7.38 | $7.42 | $7.31 | $7.42 | $7.42 | 3,784,100 |
| 2025-03-17 | $7.33 | $7.38 | $7.26 | $7.35 | $7.35 | 3,665,520 |
| 2025-03-14 | $7.06 | $7.30 | $7.05 | $7.30 | $7.30 | 6,951,600 |
| 2025-03-13 | $7.10 | $7.12 | $6.95 | $7.06 | $7.06 | 4,588,740 |
| 2025-03-12 | $7.18 | $7.27 | $7.09 | $7.10 | $7.10 | 5,529,540 |
| 2025-03-11 | $7.18 | $7.20 | $7.05 | $7.18 | $7.18 | 2,921,770 |
| 2025-03-10 | $7.15 | $7.32 | $7.14 | $7.20 | $7.20 | 4,268,800 |
| 2025-03-07 | $7.26 | $7.28 | $7.10 | $7.11 | $7.11 | 3,593,420 |
| 2025-03-06 | $7.18 | $7.30 | $7.10 | $7.26 | $7.26 | 5,049,670 |
| 2025-03-05 | $7.29 | $7.32 | $7.06 | $7.15 | $7.15 | 4,754,300 |
| 2025-03-04 | $7.30 | $7.30 | $7.11 | $7.29 | $7.29 | 4,232,120 |
| 2025-03-03 | $7.10 | $7.30 | $7.07 | $7.21 | $7.21 | 4,633,000 |
| 2025-02-28 | $7.23 | $7.30 | $7.04 | $7.06 | $7.06 | 3,858,580 |
| 2025-02-27 | $7.21 | $7.27 | $7.12 | $7.27 | $7.27 | 4,437,600 |
| 2025-02-26 | $7.13 | $7.21 | $7.09 | $7.20 | $7.20 | 3,498,560 |
| 2025-02-25 | $7.18 | $7.24 | $7.05 | $7.12 | $7.12 | 3,871,720 |
| 2025-02-24 | $7.23 | $7.27 | $7.13 | $7.18 | $7.18 | 3,656,400 |
| 2025-02-20 | $7.13 | $7.38 | $7.13 | $7.24 | $7.24 | 4,191,810 |
| 2025-02-19 | $7.15 | $7.17 | $7.07 | $7.13 | $7.13 | 2,878,020 |
| 2025-02-18 | $7.32 | $7.32 | $7.12 | $7.15 | $7.15 | 5,000,700 |
| 2025-02-17 | $7.17 | $7.37 | $7.17 | $7.28 | $7.28 | 4,316,140 |
| 2025-02-14 | $7.04 | $7.24 | $7.03 | $7.20 | $7.20 | 4,424,900 |
| 2025-02-13 | $7.09 | $7.15 | $7.04 | $7.04 | $7.04 | 3,056,200 |
| 2025-02-12 | $7.13 | $7.18 | $7.06 | $7.12 | $7.12 | 3,305,600 |
| 2025-02-11 | $7.22 | $7.28 | $7.10 | $7.13 | $7.13 | 3,887,500 |
| 2025-02-10 | $7.12 | $7.26 | $7.09 | $7.23 | $7.23 | 5,139,700 |
| 2025-02-07 | $6.93 | $7.15 | $6.89 | $7.11 | $7.11 | 5,994,700 |
| 2025-02-06 | $6.97 | $6.98 | $6.74 | $6.93 | $6.93 | 4,993,100 |
| 2025-02-05 | $6.89 | $6.98 | $6.85 | $6.94 | $6.94 | 4,335,010 |
| 2025-01-27 | $6.80 | $6.98 | $6.76 | $6.80 | $6.80 | 3,863,740 |
| 2025-01-24 | $6.76 | $6.80 | $6.61 | $6.74 | $6.74 | 3,750,760 |
| 2025-01-23 | $6.71 | $6.88 | $6.70 | $6.75 | $6.75 | 4,322,900 |
| 2025-01-22 | $6.70 | $6.70 | $6.57 | $6.64 | $6.64 | 2,433,360 |
| 2025-01-21 | $6.85 | $6.88 | $6.64 | $6.69 | $6.69 | 3,466,220 |
| 2025-01-20 | $6.79 | $6.88 | $6.70 | $6.83 | $6.83 | 4,732,260 |
| 2025-01-17 | $6.69 | $6.76 | $6.64 | $6.70 | $6.70 | 2,703,930 |
| 2025-01-16 | $6.79 | $6.87 | $6.68 | $6.73 | $6.73 | 3,865,330 |
| 2025-01-15 | $6.80 | $6.80 | $6.69 | $6.71 | $6.71 | 3,116,400 |
| 2025-01-14 | $6.65 | $6.81 | $6.65 | $6.80 | $6.80 | 4,031,700 |
| 2025-01-13 | $6.45 | $6.65 | $6.31 | $6.65 | $6.65 | 3,173,700 |
| 2025-01-09 | $6.78 | $6.89 | $6.63 | $6.77 | $6.77 | 3,133,400 |
| 2025-01-08 | $6.89 | $6.96 | $6.64 | $6.82 | $6.82 | 4,631,000 |
| 2025-01-07 | $6.86 | $6.89 | $6.70 | $6.88 | $6.88 | 4,152,400 |
| 2025-01-06 | $6.77 | $7.03 | $6.56 | $6.89 | $6.89 | 6,015,230 |
| 2025-01-03 | $6.88 | $6.93 | $6.65 | $6.70 | $6.70 | 4,312,400 |
| 2025-01-02 | $7.05 | $7.09 | $6.80 | $6.85 | $6.85 | 4,537,900 |
| 2024-12-31 | $7.19 | $7.24 | $7.00 | $7.01 | $7.01 | 3,726,660 |
| 2024-12-30 | $7.19 | $7.26 | $7.01 | $7.14 | $7.14 | 3,974,000 |
| 2024-12-27 | $7.17 | $7.29 | $7.12 | $7.26 | $7.26 | 4,683,470 |
| 2024-12-26 | $7.16 | $7.27 | $7.13 | $7.17 | $7.17 | 2,785,440 |
| 2024-12-25 | $7.38 | $7.43 | $7.08 | $7.17 | $7.17 | 3,482,600 |
| 2024-12-24 | $7.39 | $7.44 | $7.24 | $7.35 | $7.35 | 2,966,800 |
| 2024-12-23 | $7.78 | $7.81 | $7.31 | $7.34 | $7.34 | 5,694,180 |
| 2024-12-20 | $7.73 | $7.83 | $7.69 | $7.70 | $7.70 | 3,756,540 |
| 2024-12-19 | $7.73 | $7.82 | $7.59 | $7.73 | $7.73 | 4,226,500 |
| 2024-12-18 | $7.90 | $7.93 | $7.70 | $7.80 | $7.80 | 3,559,240 |
| 2024-12-17 | $8.25 | $8.25 | $7.82 | $7.85 | $7.85 | 5,383,000 |
| 2024-12-16 | $8.23 | $8.46 | $8.19 | $8.24 | $8.24 | 4,411,260 |
| 2024-12-13 | $8.32 | $8.36 | $8.20 | $8.23 | $8.23 | 4,925,000 |
| 2024-12-12 | $8.29 | $8.38 | $8.24 | $8.37 | $8.37 | 4,592,770 |
| 2024-12-11 | $8.25 | $8.35 | $8.20 | $8.27 | $8.27 | 3,939,800 |
| 2024-12-10 | $8.48 | $8.54 | $8.20 | $8.24 | $8.24 | 5,613,780 |
| 2024-12-09 | $8.38 | $8.50 | $8.25 | $8.29 | $8.29 | 6,527,680 |
| 2024-12-06 | $8.19 | $8.30 | $8.08 | $8.28 | $8.28 | 4,458,100 |
| 2024-12-05 | $8.06 | $8.21 | $8.01 | $8.20 | $8.20 | 4,478,400 |
| 2024-12-04 | $8.30 | $8.33 | $8.02 | $8.08 | $8.08 | 4,373,570 |
| 2024-12-03 | $8.28 | $8.31 | $8.17 | $8.27 | $8.27 | 5,618,440 |
| 2024-12-02 | $8.12 | $8.28 | $8.12 | $8.25 | $8.25 | 5,688,900 |
| 2024-11-29 | $8.13 | $8.22 | $7.96 | $8.10 | $8.10 | 5,926,500 |
| 2024-11-28 | $7.95 | $8.14 | $7.93 | $8.12 | $8.12 | 6,115,100 |
| 2024-11-27 | $7.79 | $7.98 | $7.60 | $7.97 | $7.97 | 4,954,750 |
| 2024-11-26 | $7.79 | $8.05 | $7.75 | $7.85 | $7.85 | 5,888,410 |
| 2024-11-25 | $7.64 | $7.84 | $7.64 | $7.80 | $7.80 | 4,498,800 |
| 2024-11-22 | $8.00 | $8.05 | $7.61 | $7.62 | $7.62 | 5,204,600 |
| 2024-11-21 | $8.02 | $8.10 | $7.87 | $8.00 | $8.00 | 3,569,200 |
| 2024-11-20 | $7.77 | $8.05 | $7.71 | $8.01 | $8.01 | 5,675,100 |
| 2024-11-19 | $7.55 | $7.77 | $7.55 | $7.77 | $7.77 | 4,221,030 |
| 2024-11-18 | $7.72 | $7.84 | $7.49 | $7.55 | $7.55 | 4,905,320 |
| 2024-11-15 | $7.90 | $7.96 | $7.66 | $7.70 | $7.70 | 4,673,900 |
| 2024-11-14 | $8.13 | $8.16 | $7.83 | $7.85 | $7.85 | 5,032,700 |
| 2024-11-13 | $8.18 | $8.30 | $7.98 | $8.14 | $8.14 | 7,127,200 |
| 2024-11-12 | $8.22 | $8.41 | $8.13 | $8.22 | $8.22 | 10,215,550 |
| 2024-11-11 | $8.00 | $8.17 | $7.97 | $8.16 | $8.16 | 5,377,180 |
| 2024-11-08 | $8.22 | $8.32 | $8.02 | $8.08 | $8.08 | 5,779,810 |
| 2024-11-07 | $7.83 | $8.14 | $7.79 | $8.14 | $8.14 | 6,459,900 |
| 2024-11-06 | $7.93 | $7.98 | $7.79 | $7.87 | $7.87 | 4,895,910 |
| 2024-11-05 | $7.81 | $7.91 | $7.70 | $7.88 | $7.88 | 5,284,270 |
| 2024-11-04 | $7.68 | $7.80 | $7.60 | $7.79 | $7.79 | 3,425,600 |
| 2024-11-01 | $7.85 | $7.93 | $7.58 | $7.65 | $7.65 | 5,652,300 |
| 2024-10-31 | $7.82 | $7.99 | $7.81 | $7.90 | $7.90 | 4,785,410 |
| 2024-10-30 | $7.90 | $8.07 | $7.78 | $7.88 | $7.88 | 4,801,660 |
| 2024-10-29 | $8.40 | $8.46 | $7.99 | $7.99 | $7.99 | 6,472,900 |
| 2024-10-28 | $8.14 | $8.28 | $8.11 | $8.28 | $8.28 | 6,377,900 |
| 2024-10-25 | $8.00 | $8.15 | $7.96 | $8.14 | $8.14 | 6,930,600 |
| 2024-10-24 | $8.07 | $8.30 | $7.98 | $8.03 | $8.03 | 5,390,640 |
| 2024-10-23 | $8.18 | $8.20 | $7.93 | $8.08 | $8.08 | 6,398,540 |
| 2024-10-22 | $7.81 | $8.11 | $7.78 | $8.07 | $8.07 | 7,420,900 |
| 2024-10-21 | $7.75 | $7.89 | $7.67 | $7.80 | $7.80 | 5,689,200 |
| 2024-10-18 | $7.51 | $7.88 | $7.51 | $7.73 | $7.73 | 5,391,100 |
| 2024-10-17 | $7.56 | $7.78 | $7.53 | $7.55 | $7.55 | 4,076,800 |
| 2024-10-16 | $7.50 | $7.62 | $7.32 | $7.56 | $7.56 | 3,882,200 |
| 2024-10-15 | $7.60 | $7.73 | $7.49 | $7.50 | $7.50 | 4,486,680 |
| 2024-10-14 | $7.55 | $7.65 | $7.28 | $7.63 | $7.63 | 5,132,780 |
| 2024-10-11 | $7.81 | $7.91 | $7.35 | $7.43 | $7.43 | 6,054,180 |
| 2024-10-10 | $7.86 | $8.37 | $7.78 | $7.92 | $7.92 | 8,139,080 |
| 2024-10-09 | $8.50 | $8.92 | $7.80 | $7.82 | $7.82 | 12,009,000 |
| 2024-10-08 | $9.35 | $9.45 | $8.23 | $8.91 | $8.91 | 17,828,200 |
| 2024-09-30 | $7.28 | $8.09 | $7.25 | $7.98 | $7.98 | 13,276,600 |
| 2024-09-27 | $6.93 | $7.22 | $6.87 | $7.10 | $7.10 | 5,806,110 |
| 2024-09-26 | $6.70 | $6.83 | $6.59 | $6.82 | $6.82 | 3,327,500 |
| 2024-09-25 | $6.62 | $6.75 | $6.61 | $6.65 | $6.65 | 3,315,900 |
| 2024-09-24 | $6.32 | $6.60 | $6.31 | $6.59 | $6.59 | 3,046,600 |
| 2024-09-23 | $6.30 | $6.39 | $6.27 | $6.29 | $6.29 | 2,011,460 |
| 2024-09-20 | $6.44 | $6.44 | $6.28 | $6.29 | $6.29 | 1,844,850 |
| 2024-09-19 | $6.25 | $6.43 | $6.12 | $6.41 | $6.41 | 2,827,900 |
| 2024-09-18 | $6.35 | $6.38 | $6.10 | $6.22 | $6.22 | 2,807,200 |
| 2024-09-13 | $6.50 | $6.51 | $6.30 | $6.33 | $6.33 | 2,267,400 |
| 2024-09-12 | $6.42 | $6.58 | $6.40 | $6.46 | $6.46 | 2,735,980 |
| 2024-09-11 | $6.47 | $6.51 | $6.36 | $6.39 | $6.39 | 1,978,300 |
| 2024-09-10 | $6.45 | $6.55 | $6.33 | $6.47 | $6.47 | 2,254,200 |
| 2024-09-09 | $6.39 | $6.61 | $6.37 | $6.45 | $6.45 | 3,009,500 |
| 2024-09-06 | $6.62 | $6.64 | $6.36 | $6.39 | $6.39 | 2,306,600 |
| 2024-09-05 | $6.51 | $6.63 | $6.50 | $6.58 | $6.58 | 1,843,000 |
| 2024-09-04 | $6.55 | $6.67 | $6.50 | $6.51 | $6.51 | 2,285,700 |
| 2024-09-03 | $6.58 | $6.72 | $6.52 | $6.62 | $6.62 | 2,259,000 |
| 2024-09-02 | $6.64 | $6.77 | $6.56 | $6.58 | $6.58 | 2,474,400 |
| 2024-08-30 | $6.62 | $6.73 | $6.58 | $6.68 | $6.68 | 3,255,900 |
| 2024-08-29 | $6.50 | $6.67 | $6.47 | $6.62 | $6.62 | 3,574,300 |
| 2024-08-28 | $6.48 | $6.63 | $6.32 | $6.57 | $6.57 | 5,233,000 |
| 2024-08-27 | $6.37 | $6.57 | $6.32 | $6.45 | $6.45 | 2,854,600 |
| 2024-08-26 | $6.29 | $6.40 | $6.19 | $6.37 | $6.37 | 1,908,330 |
| 2024-08-23 | $6.50 | $6.50 | $6.23 | $6.24 | $6.24 | 2,729,300 |
| 2024-08-22 | $6.48 | $6.59 | $6.44 | $6.46 | $6.46 | 2,718,700 |
| 2024-08-21 | $6.62 | $6.63 | $6.45 | $6.50 | $6.50 | 2,224,610 |
| 2024-08-20 | $6.75 | $6.75 | $6.57 | $6.60 | $6.60 | 3,566,600 |
| 2024-08-19 | $6.90 | $6.90 | $6.71 | $6.75 | $6.75 | 4,715,650 |
| 2024-08-16 | $6.75 | $7.04 | $6.69 | $6.96 | $6.96 | 6,443,200 |
| 2024-08-15 | $6.69 | $6.92 | $6.66 | $6.79 | $6.79 | 4,333,800 |
| 2024-08-14 | $6.76 | $6.79 | $6.62 | $6.71 | $6.71 | 3,586,750 |
| 2024-08-13 | $6.78 | $6.83 | $6.68 | $6.80 | $6.80 | 4,368,190 |
| 2024-08-12 | $6.73 | $6.97 | $6.72 | $6.84 | $6.84 | 5,922,640 |
| 2024-08-09 | $6.90 | $7.01 | $6.73 | $6.75 | $6.75 | 6,232,100 |
| 2024-08-08 | $6.76 | $7.08 | $6.76 | $6.88 | $6.88 | 9,579,110 |
| 2024-08-07 | $6.93 | $6.93 | $6.68 | $6.82 | $6.82 | 8,129,490 |
| 2024-08-06 | $6.35 | $7.26 | $6.35 | $6.88 | $6.88 | 12,649,710 |
| 2024-08-05 | $6.45 | $6.62 | $6.28 | $6.35 | $6.35 | 6,384,270 |
| 2024-08-02 | $6.45 | $6.82 | $6.37 | $6.54 | $6.54 | 9,239,610 |
| 2024-08-01 | $6.33 | $6.46 | $6.33 | $6.41 | $6.41 | 2,861,100 |
| 2024-07-31 | $6.19 | $6.37 | $6.14 | $6.37 | $6.37 | 3,159,760 |
| 2024-07-30 | $6.04 | $6.17 | $6.02 | $6.17 | $6.17 | 2,216,700 |
| 2024-07-29 | $6.08 | $6.09 | $6.00 | $6.03 | $6.03 | 1,907,300 |
| 2024-07-26 | $6.12 | $6.17 | $6.06 | $6.08 | $6.08 | 1,430,400 |
| 2024-07-25 | $6.01 | $6.13 | $5.95 | $6.06 | $6.06 | 2,404,900 |
| 2024-07-24 | $6.10 | $6.13 | $5.95 | $6.06 | $6.06 | 3,163,100 |
| 2024-07-23 | $6.22 | $6.30 | $6.11 | $6.12 | $6.12 | 2,311,700 |
| 2024-07-22 | $6.06 | $6.25 | $6.03 | $6.20 | $6.20 | 2,860,800 |
| 2024-07-19 | $6.09 | $6.11 | $5.99 | $6.08 | $6.08 | 1,863,600 |
| 2024-07-18 | $6.02 | $6.08 | $5.91 | $6.06 | $6.06 | 2,252,100 |
| 2024-07-17 | $6.01 | $6.09 | $5.90 | $6.03 | $6.03 | 2,409,900 |
| 2024-07-16 | $6.06 | $6.09 | $5.98 | $6.01 | $6.01 | 1,754,600 |
| 2024-07-15 | $6.22 | $6.22 | $6.00 | $6.06 | $6.06 | 2,633,600 |
| 2024-07-12 | $6.22 | $6.32 | $6.14 | $6.21 | $6.21 | 2,388,000 |
| 2024-07-11 | $5.96 | $6.24 | $5.96 | $6.21 | $6.21 | 4,425,400 |
| 2024-07-10 | $5.95 | $6.00 | $5.83 | $5.87 | $5.87 | 2,721,200 |
| 2024-07-09 | $6.04 | $6.07 | $5.73 | $5.95 | $5.95 | 5,189,540 |
| 2024-07-08 | $6.28 | $6.30 | $6.00 | $6.03 | $6.03 | 3,263,300 |
| 2024-07-05 | $5.98 | $6.29 | $5.88 | $6.27 | $6.27 | 3,921,540 |
| 2024-07-04 | $6.22 | $6.26 | $5.97 | $5.98 | $5.98 | 3,501,860 |
| 2024-07-03 | $6.29 | $6.42 | $6.24 | $6.25 | $6.25 | 2,504,690 |
| 2024-07-02 | $6.17 | $6.33 | $6.13 | $6.29 | $6.29 | 2,704,200 |
| 2024-07-01 | $6.14 | $6.19 | $6.00 | $6.18 | $6.18 | 2,043,100 |
| 2024-06-28 | $6.17 | $6.24 | $6.10 | $6.14 | $6.14 | 2,160,250 |
| 2024-06-27 | $6.27 | $6.35 | $6.15 | $6.17 | $6.17 | 2,634,200 |
| 2024-06-26 | $6.04 | $6.27 | $6.00 | $6.27 | $6.27 | 2,700,950 |
| 2024-06-25 | $6.02 | $6.12 | $5.96 | $6.04 | $6.04 | 2,842,160 |
| 2024-06-24 | $6.25 | $6.31 | $5.95 | $5.99 | $5.99 | 3,484,500 |
| 2024-06-21 | $6.20 | $6.42 | $6.15 | $6.32 | $6.32 | 2,286,540 |
| 2024-06-20 | $6.39 | $6.57 | $6.23 | $6.27 | $6.27 | 2,874,060 |
| 2024-06-19 | $6.46 | $6.50 | $6.35 | $6.39 | $6.39 | 1,711,300 |
| 2024-06-18 | $6.38 | $6.50 | $6.33 | $6.42 | $6.42 | 2,135,700 |
| 2024-06-17 | $6.48 | $6.48 | $6.35 | $6.37 | $6.37 | 1,769,900 |
| 2024-06-14 | $6.43 | $6.50 | $6.34 | $6.44 | $6.44 | 2,477,000 |
| 2024-06-13 | $6.70 | $6.75 | $6.44 | $6.48 | $6.48 | 2,335,790 |
| 2024-06-12 | $6.51 | $6.73 | $6.48 | $6.66 | $6.66 | 2,336,400 |
| 2024-06-11 | $6.52 | $6.57 | $6.36 | $6.50 | $6.50 | 2,724,700 |
| 2024-06-07 | $6.26 | $6.57 | $6.26 | $6.53 | $6.53 | 5,495,600 |
| 2024-06-06 | $6.66 | $6.73 | $6.06 | $6.20 | $6.20 | 7,738,290 |
| 2024-06-05 | $6.79 | $6.82 | $6.70 | $6.71 | $6.71 | 2,495,700 |
| 2024-06-04 | $7.03 | $7.05 | $6.72 | $6.82 | $6.82 | 4,181,200 |
| 2024-06-03 | $7.25 | $7.26 | $6.98 | $7.03 | $7.03 | 3,528,000 |
| 2024-05-31 | $7.17 | $7.26 | $7.15 | $7.26 | $7.26 | 2,252,450 |
| 2024-05-30 | $7.18 | $7.25 | $7.08 | $7.14 | $7.14 | 2,298,810 |
| 2024-05-29 | $7.15 | $7.26 | $7.12 | $7.18 | $7.18 | 2,274,260 |
| 2024-05-28 | $7.26 | $7.27 | $7.14 | $7.15 | $7.15 | 2,331,200 |
| 2024-05-27 | $7.38 | $7.38 | $7.15 | $7.26 | $7.26 | 2,565,660 |
| 2024-05-24 | $7.30 | $7.42 | $7.27 | $7.27 | $7.27 | 2,303,770 |
| 2024-05-23 | $7.53 | $7.53 | $7.27 | $7.32 | $7.32 | 3,242,670 |
| 2024-05-22 | $7.56 | $7.62 | $7.47 | $7.54 | $7.54 | 2,423,050 |
| 2024-05-21 | $7.62 | $7.72 | $7.47 | $7.51 | $7.51 | 2,975,700 |
| 2024-05-20 | $7.74 | $7.80 | $7.67 | $7.70 | $7.70 | 2,339,900 |
| 2024-05-17 | $7.64 | $7.76 | $7.59 | $7.72 | $7.72 | 2,697,280 |
| 2024-05-16 | $7.69 | $7.82 | $7.65 | $7.66 | $7.66 | 2,393,100 |
| 2024-05-15 | $7.88 | $7.88 | $7.69 | $7.70 | $7.70 | 2,962,300 |
| 2024-05-14 | $7.84 | $8.00 | $7.84 | $7.88 | $7.88 | 3,264,300 |
| 2024-05-13 | $8.05 | $8.12 | $7.80 | $7.85 | $7.85 | 5,077,500 |
| 2024-05-10 | $8.31 | $8.44 | $8.06 | $8.08 | $8.08 | 7,566,310 |
| 2024-05-09 | $8.21 | $8.56 | $8.11 | $8.35 | $8.35 | 8,839,110 |
| 2024-05-08 | $8.11 | $8.44 | $8.09 | $8.31 | $8.31 | 10,304,730 |
| 2024-05-07 | $8.05 | $8.22 | $7.91 | $8.15 | $8.15 | 6,081,970 |
| 2024-05-06 | $7.85 | $8.07 | $7.72 | $8.01 | $8.01 | 6,755,220 |
| 2024-04-30 | $7.54 | $7.68 | $7.50 | $7.65 | $7.65 | 4,639,700 |
| 2024-04-29 | $7.17 | $7.54 | $7.14 | $7.53 | $7.53 | 7,010,900 |
| 2024-04-26 | $7.00 | $7.23 | $6.99 | $7.16 | $7.16 | 11,119,160 |
| 2024-04-25 | $7.60 | $7.87 | $7.58 | $7.76 | $7.76 | 3,551,300 |
| 2024-04-24 | $7.48 | $7.70 | $7.47 | $7.63 | $7.63 | 3,270,000 |
| 2024-04-23 | $7.35 | $7.54 | $7.33 | $7.49 | $7.49 | 2,851,380 |
| 2024-04-22 | $7.34 | $7.47 | $7.16 | $7.36 | $7.36 | 2,699,200 |
| 2024-04-19 | $7.38 | $7.46 | $7.25 | $7.34 | $7.34 | 2,704,280 |
| 2024-04-18 | $7.52 | $7.68 | $7.37 | $7.40 | $7.40 | 3,589,300 |
| 2024-04-17 | $7.05 | $7.53 | $7.05 | $7.52 | $7.52 | 4,345,300 |
| 2024-04-16 | $7.46 | $7.49 | $6.90 | $6.99 | $6.99 | 4,789,530 |
| 2024-04-15 | $7.99 | $7.99 | $7.38 | $7.50 | $7.50 | 5,550,430 |
| 2024-04-12 | $8.10 | $8.18 | $7.93 | $7.95 | $7.95 | 3,490,500 |
| 2024-04-11 | $8.14 | $8.27 | $8.02 | $8.10 | $8.10 | 2,617,800 |
| 2024-04-10 | $8.44 | $8.47 | $8.09 | $8.13 | $8.13 | 3,857,700 |
| 2024-04-09 | $8.12 | $8.46 | $8.10 | $8.46 | $8.46 | 3,430,400 |
| 2024-04-08 | $8.46 | $8.48 | $8.15 | $8.16 | $8.16 | 3,667,990 |
| 2024-04-03 | $8.54 | $8.60 | $8.39 | $8.52 | $8.52 | 3,021,900 |
| 2024-04-02 | $8.51 | $8.62 | $8.48 | $8.58 | $8.58 | 2,938,100 |
| 2024-04-01 | $8.40 | $8.54 | $8.38 | $8.54 | $8.54 | 3,283,000 |
| 2024-03-29 | $8.34 | $8.36 | $8.21 | $8.34 | $8.34 | 2,694,900 |
| 2024-03-28 | $8.18 | $8.36 | $8.09 | $8.33 | $8.33 | 3,827,800 |
| 2024-03-27 | $8.28 | $8.45 | $8.18 | $8.18 | $8.18 | 4,420,800 |
| 2024-03-26 | $8.20 | $8.29 | $8.09 | $8.28 | $8.28 | 3,660,400 |
| 2024-03-25 | $8.50 | $8.55 | $8.24 | $8.25 | $8.25 | 4,071,800 |
| 2024-03-22 | $8.73 | $8.76 | $8.46 | $8.54 | $8.54 | 5,415,400 |
| 2024-03-21 | $8.89 | $8.90 | $8.69 | $8.78 | $8.78 | 4,214,800 |
| 2024-03-20 | $8.86 | $8.94 | $8.78 | $8.85 | $8.85 | 4,237,420 |
| 2024-03-19 | $9.01 | $9.03 | $8.84 | $8.84 | $8.84 | 6,423,820 |
| 2024-03-18 | $8.65 | $9.11 | $8.57 | $9.00 | $9.00 | 9,419,860 |
| 2024-03-15 | $8.49 | $8.68 | $8.42 | $8.64 | $8.64 | 5,346,200 |
| 2024-03-14 | $8.69 | $8.89 | $8.38 | $8.53 | $8.53 | 7,649,700 |
| 2024-03-13 | $8.53 | $8.58 | $8.39 | $8.48 | $8.48 | 4,330,200 |
| 2024-03-12 | $8.35 | $8.65 | $8.35 | $8.58 | $8.58 | 6,428,800 |
| 2024-03-11 | $8.12 | $8.33 | $8.04 | $8.31 | $8.31 | 4,081,440 |
| 2024-03-08 | $8.05 | $8.14 | $7.98 | $8.10 | $8.10 | 2,990,800 |
| 2024-03-07 | $8.17 | $8.27 | $8.07 | $8.07 | $8.07 | 3,457,350 |
| 2024-03-06 | $8.14 | $8.28 | $8.01 | $8.15 | $8.15 | 3,628,200 |
| 2024-03-05 | $8.33 | $8.33 | $8.11 | $8.19 | $8.19 | 3,796,200 |
| 2024-03-04 | $8.25 | $8.41 | $8.19 | $8.37 | $8.37 | 4,795,460 |
| 2024-03-01 | $8.18 | $8.25 | $8.10 | $8.25 | $8.25 | 4,069,900 |
| 2024-02-29 | $7.86 | $8.18 | $7.80 | $8.18 | $8.18 | 5,513,000 |
| 2024-02-28 | $8.53 | $8.81 | $7.96 | $7.98 | $7.98 | 9,244,270 |
| 2024-02-27 | $8.31 | $8.51 | $8.25 | $8.51 | $8.51 | 4,728,100 |
| 2024-02-26 | $8.28 | $8.50 | $8.17 | $8.35 | $8.35 | 5,066,220 |
| 2024-02-23 | $8.04 | $8.24 | $8.00 | $8.22 | $8.22 | 4,674,000 |
| 2024-02-22 | $7.91 | $8.09 | $7.89 | $8.04 | $8.04 | 4,450,400 |
| 2024-02-21 | $7.77 | $8.15 | $7.72 | $7.98 | $7.98 | 4,782,750 |
| 2024-02-20 | $7.66 | $8.08 | $7.56 | $7.89 | $7.89 | 5,284,040 |
| 2024-02-19 | $7.60 | $7.95 | $7.60 | $7.74 | $7.74 | 6,238,130 |
| 2024-02-08 | $7.00 | $7.66 | $6.84 | $7.54 | $7.54 | 8,072,620 |
| 2024-02-07 | $7.25 | $7.33 | $6.83 | $7.01 | $7.01 | 8,024,730 |
| 2024-02-06 | $6.53 | $7.43 | $6.53 | $7.21 | $7.21 | 6,866,170 |
| 2024-02-05 | $7.67 | $7.72 | $6.66 | $6.89 | $6.89 | 7,216,600 |
| 2024-02-02 | $8.13 | $8.29 | $7.40 | $7.73 | $7.73 | 5,883,320 |
| 2024-02-01 | $8.12 | $8.27 | $7.95 | $8.05 | $8.05 | 4,434,420 |
| 2024-01-31 | $8.75 | $8.75 | $8.18 | $8.19 | $8.19 | 4,496,500 |
| 2024-01-30 | $8.84 | $9.04 | $8.72 | $8.76 | $8.76 | 3,087,000 |
| 2024-01-29 | $9.37 | $9.45 | $9.05 | $9.08 | $9.08 | 2,507,500 |
| 2024-01-26 | $9.34 | $9.54 | $9.30 | $9.36 | $9.36 | 3,283,900 |
| 2024-01-25 | $8.94 | $9.35 | $8.90 | $9.34 | $9.34 | 3,544,900 |
| 2024-01-24 | $8.81 | $9.00 | $8.58 | $8.97 | $8.97 | 3,870,600 |
| 2024-01-23 | $8.80 | $8.88 | $8.60 | $8.80 | $8.80 | 3,675,100 |
| 2024-01-22 | $9.40 | $9.40 | $8.77 | $8.84 | $8.84 | 3,857,600 |
| 2024-01-19 | $9.52 | $9.54 | $9.36 | $9.39 | $9.39 | 2,660,800 |
| 2024-01-18 | $9.66 | $9.66 | $9.26 | $9.55 | $9.55 | 4,349,200 |
| 2024-01-17 | $9.98 | $10.02 | $9.69 | $9.69 | $9.69 | 3,113,100 |
| 2024-01-16 | $10.12 | $10.13 | $9.86 | $9.98 | $9.98 | 3,912,220 |
| 2024-01-15 | $10.07 | $10.18 | $10.02 | $10.11 | $10.11 | 2,013,620 |
| 2024-01-12 | $10.18 | $10.30 | $10.06 | $10.07 | $10.07 | 2,481,900 |
| 2024-01-11 | $10.15 | $10.23 | $10.07 | $10.20 | $10.20 | 2,223,600 |
| 2024-01-10 | $10.22 | $10.27 | $10.06 | $10.10 | $10.10 | 2,218,800 |
| 2024-01-09 | $10.28 | $10.30 | $10.13 | $10.18 | $10.18 | 1,966,100 |
| 2024-01-08 | $10.30 | $10.34 | $10.14 | $10.14 | $10.14 | 2,719,700 |
| 2024-01-05 | $10.59 | $10.59 | $10.27 | $10.34 | $10.34 | 3,259,800 |
| 2024-01-04 | $10.61 | $10.62 | $10.53 | $10.60 | $10.60 | 1,805,100 |
| 2024-01-03 | $10.54 | $10.74 | $10.53 | $10.64 | $10.64 | 2,708,400 |
| 2024-01-02 | $10.59 | $10.64 | $10.51 | $10.59 | $10.59 | 2,782,600 |
| 2024-01-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-12-29 | $10.44 | $10.62 | $10.40 | $10.59 | $10.59 | 3,263,700 |
| 2023-12-28 | $10.40 | $10.50 | $10.24 | $10.47 | $10.47 | 3,490,100 |
| 2023-12-27 | $10.31 | $10.42 | $10.22 | $10.39 | $10.39 | 2,250,700 |
| 2023-12-26 | $10.38 | $10.39 | $10.20 | $10.31 | $10.31 | 2,658,200 |
| 2023-12-25 | $10.38 | $10.44 | $10.25 | $10.31 | $10.31 | 2,387,600 |
| 2023-12-22 | $10.58 | $10.61 | $10.35 | $10.37 | $10.37 | 3,504,600 |
| 2023-12-21 | $10.55 | $10.63 | $10.34 | $10.57 | $10.57 | 3,920,200 |
| 2023-12-20 | $10.64 | $10.75 | $10.57 | $10.58 | $10.58 | 2,860,600 |
| 2023-12-19 | $10.64 | $10.72 | $10.51 | $10.63 | $10.63 | 3,366,100 |
| 2023-12-18 | $10.79 | $10.94 | $10.65 | $10.68 | $10.68 | 3,235,900 |
| 2023-12-15 | $11.05 | $11.09 | $10.74 | $10.76 | $10.76 | 4,539,200 |
| 2023-12-14 | $11.10 | $11.23 | $11.05 | $11.06 | $11.06 | 4,088,400 |
| 2023-12-13 | $11.00 | $11.33 | $10.95 | $11.11 | $11.11 | 6,657,200 |
| 2023-12-12 | $11.03 | $11.14 | $10.95 | $11.02 | $11.02 | 4,275,200 |
| 2023-12-11 | $11.01 | $11.09 | $10.84 | $11.03 | $11.03 | 4,793,180 |
| 2023-12-08 | $11.18 | $11.24 | $11.04 | $11.05 | $11.05 | 6,098,520 |
| 2023-12-07 | $11.37 | $11.38 | $11.11 | $11.16 | $11.16 | 4,617,100 |
| 2023-12-06 | $11.52 | $11.55 | $11.33 | $11.37 | $11.37 | 4,917,600 |
| 2023-12-05 | $11.61 | $11.70 | $11.46 | $11.49 | $11.49 | 5,725,100 |
| 2023-12-04 | $11.75 | $11.84 | $11.58 | $11.64 | $11.64 | 7,857,300 |
| 2023-12-01 | $11.62 | $11.87 | $11.58 | $11.70 | $11.70 | 5,931,220 |
| 2023-11-30 | $11.62 | $11.70 | $11.48 | $11.64 | $11.64 | 4,853,220 |
| 2023-11-29 | $11.74 | $11.82 | $11.57 | $11.61 | $11.61 | 5,345,020 |
| 2023-11-28 | $11.70 | $11.85 | $11.47 | $11.80 | $11.80 | 7,457,720 |
| 2023-11-27 | $12.04 | $12.04 | $11.64 | $11.67 | $11.67 | 10,747,100 |
| 2023-11-24 | $11.85 | $12.05 | $11.74 | $11.88 | $11.88 | 11,249,000 |
| 2023-11-23 | $11.73 | $11.86 | $11.64 | $11.80 | $11.80 | 7,897,420 |
| 2023-11-22 | $11.58 | $11.78 | $11.58 | $11.67 | $11.67 | 6,620,300 |
| 2023-11-21 | $11.64 | $11.80 | $11.51 | $11.68 | $11.68 | 7,306,920 |
| 2023-11-20 | $11.39 | $11.65 | $11.39 | $11.64 | $11.64 | 7,771,600 |
| 2023-11-17 | $11.20 | $11.45 | $11.18 | $11.42 | $11.42 | 5,544,400 |
| 2023-11-16 | $11.35 | $11.42 | $11.20 | $11.23 | $11.23 | 4,825,600 |
| 2023-11-15 | $11.28 | $11.40 | $11.18 | $11.39 | $11.39 | 5,583,700 |
| 2023-11-14 | $11.33 | $11.36 | $11.16 | $11.22 | $11.22 | 4,046,800 |
| 2023-11-13 | $11.33 | $11.40 | $11.13 | $11.27 | $11.27 | 5,744,600 |
| 2023-11-10 | $11.35 | $11.46 | $11.22 | $11.34 | $11.34 | 4,932,800 |
| 2023-11-09 | $11.57 | $11.85 | $11.38 | $11.40 | $11.40 | 8,036,510 |
| 2023-11-08 | $11.36 | $11.63 | $11.33 | $11.59 | $11.59 | 8,741,010 |
| 2023-11-07 | $11.40 | $11.49 | $11.35 | $11.40 | $11.40 | 6,551,610 |
| 2023-11-06 | $11.40 | $11.64 | $11.35 | $11.40 | $11.40 | 8,724,820 |
| 2023-11-03 | $11.48 | $11.55 | $11.27 | $11.31 | $11.31 | 7,499,800 |
| 2023-11-02 | $11.54 | $11.63 | $11.43 | $11.48 | $11.48 | 7,643,700 |
| 2023-11-01 | $11.40 | $11.64 | $11.16 | $11.54 | $11.54 | 11,554,850 |
| 2023-10-31 | $10.98 | $11.72 | $10.95 | $11.48 | $11.48 | 18,310,950 |
| 2023-10-30 | $10.51 | $11.15 | $10.43 | $10.99 | $10.99 | 15,477,680 |
| 2023-10-27 | $10.72 | $10.72 | $9.90 | $10.61 | $10.61 | 17,720,600 |
| 2023-10-26 | $10.75 | $11.12 | $10.74 | $11.09 | $11.09 | 5,350,680 |
| 2023-10-25 | $11.11 | $11.14 | $10.89 | $10.89 | $10.89 | 4,855,200 |
| 2023-10-24 | $10.90 | $11.09 | $10.65 | $11.03 | $11.03 | 5,280,300 |
| 2023-10-23 | $11.03 | $11.20 | $10.81 | $10.89 | $10.89 | 4,467,600 |
| 2023-10-20 | $11.15 | $11.27 | $11.03 | $11.03 | $11.03 | 3,846,600 |
| 2023-10-19 | $11.35 | $11.35 | $11.11 | $11.14 | $11.14 | 4,560,700 |
| 2023-10-18 | $11.69 | $11.69 | $11.35 | $11.36 | $11.36 | 4,275,500 |
| 2023-10-17 | $11.80 | $11.81 | $11.54 | $11.70 | $11.70 | 5,735,000 |
| 2023-10-16 | $12.04 | $12.27 | $11.73 | $11.81 | $11.81 | 8,529,530 |
| 2023-10-13 | $11.66 | $12.08 | $11.62 | $11.95 | $11.95 | 10,093,600 |
| 2023-10-12 | $11.61 | $12.06 | $11.55 | $11.78 | $11.78 | 8,185,630 |
| 2023-10-11 | $11.32 | $11.72 | $11.31 | $11.53 | $11.53 | 6,181,200 |
| 2023-10-10 | $11.49 | $11.55 | $11.28 | $11.32 | $11.32 | 4,334,000 |
| 2023-10-09 | $11.50 | $11.58 | $11.38 | $11.46 | $11.46 | 4,358,200 |
| 2023-09-28 | $11.58 | $11.61 | $11.47 | $11.51 | $11.51 | 4,454,860 |
| 2023-09-27 | $11.36 | $11.60 | $11.36 | $11.57 | $11.57 | 5,627,110 |
| 2023-09-26 | $11.52 | $11.52 | $11.34 | $11.39 | $11.39 | 4,496,400 |
| 2023-09-25 | $11.31 | $11.54 | $11.25 | $11.50 | $11.50 | 6,924,200 |
| 2023-09-22 | $11.29 | $11.33 | $11.00 | $11.30 | $11.30 | 5,535,100 |
| 2023-09-21 | $11.47 | $11.47 | $11.20 | $11.25 | $11.25 | 6,092,480 |
| 2023-09-20 | $11.37 | $11.54 | $11.32 | $11.40 | $11.40 | 6,351,700 |
| 2023-09-19 | $11.36 | $11.55 | $11.31 | $11.37 | $11.37 | 6,444,700 |
| 2023-09-18 | $11.37 | $11.49 | $11.20 | $11.36 | $11.36 | 7,331,100 |
| 2023-09-15 | $11.20 | $11.48 | $11.17 | $11.44 | $11.44 | 10,291,330 |
| 2023-09-14 | $11.05 | $11.37 | $11.05 | $11.30 | $11.30 | 8,300,850 |
| 2023-09-13 | $11.18 | $11.28 | $10.96 | $11.09 | $11.09 | 6,009,500 |
| 2023-09-12 | $11.14 | $11.32 | $11.07 | $11.28 | $11.28 | 5,986,100 |
| 2023-09-11 | $10.83 | $11.17 | $10.83 | $11.17 | $11.17 | 6,502,180 |
| 2023-09-08 | $10.75 | $10.92 | $10.74 | $10.83 | $10.83 | 2,246,800 |
| 2023-09-07 | $10.95 | $10.96 | $10.76 | $10.76 | $10.76 | 2,329,000 |
| 2023-09-06 | $10.95 | $11.04 | $10.85 | $10.92 | $10.92 | 2,446,000 |
| 2023-09-05 | $11.11 | $11.15 | $10.96 | $10.98 | $10.98 | 3,233,700 |
| 2023-09-04 | $11.05 | $11.16 | $11.00 | $11.15 | $11.15 | 4,141,000 |
| 2023-09-01 | $11.00 | $11.11 | $10.89 | $11.09 | $11.09 | 4,963,200 |
| 2023-08-31 | $10.96 | $11.07 | $10.70 | $11.00 | $11.00 | 6,519,270 |
| 2023-08-30 | $11.21 | $11.21 | $10.90 | $10.93 | $10.93 | 5,569,050 |
| 2023-08-29 | $10.89 | $11.16 | $10.78 | $11.12 | $11.12 | 7,975,750 |
| 2023-08-28 | $11.73 | $11.73 | $10.76 | $10.91 | $10.91 | 12,155,290 |
| 2023-08-25 | $10.40 | $11.13 | $10.28 | $10.65 | $10.65 | 15,832,410 |
| 2023-08-24 | $9.94 | $10.22 | $9.90 | $10.12 | $10.12 | 2,420,700 |
| 2023-08-23 | $10.11 | $10.15 | $9.96 | $9.96 | $9.96 | 2,907,600 |
| 2023-08-22 | $10.26 | $10.36 | $9.95 | $10.10 | $10.10 | 3,450,600 |
| 2023-08-21 | $10.31 | $10.40 | $10.21 | $10.24 | $10.24 | 2,201,890 |
| 2023-08-18 | $10.66 | $10.67 | $10.30 | $10.31 | $10.31 | 4,869,520 |
| 2023-08-17 | $10.70 | $10.83 | $10.55 | $10.66 | $10.66 | 4,094,500 |
| 2023-08-16 | $10.92 | $11.03 | $10.73 | $10.76 | $10.76 | 4,591,830 |
| 2023-08-15 | $10.96 | $11.05 | $10.68 | $10.94 | $10.94 | 7,185,650 |
| 2023-08-14 | $10.98 | $11.34 | $10.91 | $11.10 | $11.10 | 9,653,610 |
| 2023-08-11 | $10.85 | $11.08 | $10.81 | $10.88 | $10.88 | 6,839,110 |
| 2023-08-10 | $10.88 | $10.98 | $10.78 | $10.87 | $10.87 | 5,395,710 |
| 2023-08-09 | $10.63 | $11.07 | $10.61 | $11.03 | $11.03 | 11,475,370 |
| 2023-08-08 | $10.46 | $10.77 | $10.27 | $10.70 | $10.70 | 6,640,920 |
| 2023-08-07 | $10.62 | $10.70 | $10.42 | $10.48 | $10.48 | 4,735,300 |
| 2023-08-04 | $10.76 | $10.95 | $10.66 | $10.69 | $10.69 | 8,888,630 |
| 2023-08-03 | $10.44 | $11.40 | $10.40 | $10.86 | $10.86 | 13,747,430 |
| 2023-08-02 | $10.51 | $10.57 | $10.34 | $10.38 | $10.38 | 2,264,900 |
| 2023-08-01 | $10.57 | $10.63 | $10.47 | $10.51 | $10.51 | 2,042,200 |
| 2023-07-31 | $10.62 | $10.64 | $10.51 | $10.57 | $10.57 | 2,617,100 |
| 2023-07-28 | $10.46 | $10.58 | $10.41 | $10.58 | $10.58 | 2,408,700 |
| 2023-07-27 | $10.50 | $10.55 | $10.43 | $10.49 | $10.49 | 1,813,260 |
| 2023-07-26 | $10.42 | $10.55 | $10.37 | $10.50 | $10.50 | 2,360,460 |
| 2023-07-25 | $10.40 | $10.46 | $10.33 | $10.43 | $10.43 | 2,993,100 |
| 2023-07-24 | $10.18 | $10.46 | $10.18 | $10.38 | $10.38 | 3,265,610 |
| 2023-07-21 | $10.14 | $10.28 | $10.05 | $10.22 | $10.22 | 2,175,600 |
| 2023-07-20 | $10.14 | $10.20 | $10.02 | $10.12 | $10.12 | 1,677,100 |
| 2023-07-19 | $10.18 | $10.23 | $10.09 | $10.14 | $10.14 | 1,655,200 |
| 2023-07-18 | $10.22 | $10.22 | $10.09 | $10.17 | $10.17 | 1,476,700 |
| 2023-07-17 | $10.38 | $10.38 | $10.14 | $10.19 | $10.19 | 2,025,900 |
| 2023-07-14 | $10.28 | $10.37 | $10.21 | $10.32 | $10.32 | 2,047,600 |
| 2023-07-13 | $10.23 | $10.30 | $10.20 | $10.25 | $10.25 | 1,821,300 |
| 2023-07-12 | $10.32 | $10.33 | $10.16 | $10.19 | $10.19 | 1,296,200 |
| 2023-07-11 | $10.29 | $10.33 | $10.17 | $10.31 | $10.31 | 1,281,100 |
| 2023-07-10 | $10.25 | $10.30 | $10.20 | $10.27 | $10.27 | 1,083,400 |
| 2023-07-07 | $10.13 | $10.23 | $10.12 | $10.20 | $10.20 | 1,294,030 |
| 2023-07-06 | $10.22 | $10.29 | $10.15 | $10.17 | $10.17 | 1,389,500 |
| 2023-07-05 | $10.34 | $10.37 | $10.24 | $10.26 | $10.26 | 1,492,570 |
| 2023-07-04 | $10.33 | $10.40 | $10.25 | $10.34 | $10.34 | 1,862,460 |
| 2023-07-03 | $10.23 | $10.35 | $10.18 | $10.32 | $10.32 | 2,285,200 |
| 2023-06-30 | $10.15 | $10.27 | $10.11 | $10.23 | $10.23 | 2,083,180 |
| 2023-06-29 | $10.02 | $10.19 | $10.02 | $10.13 | $10.13 | 1,585,200 |
| 2023-06-28 | $10.11 | $10.15 | $9.94 | $10.07 | $10.07 | 1,395,200 |
| 2023-06-27 | $9.94 | $10.14 | $9.90 | $10.09 | $10.09 | 2,074,400 |
| 2023-06-26 | $9.90 | $9.98 | $9.83 | $9.90 | $9.90 | 2,289,900 |
| 2023-06-21 | $10.08 | $10.15 | $9.94 | $9.99 | $9.99 | 2,854,800 |
| 2023-06-20 | $10.17 | $10.23 | $10.08 | $10.12 | $10.12 | 1,582,400 |
| 2023-06-19 | $10.33 | $10.33 | $10.16 | $10.17 | $10.17 | 1,863,630 |
| 2023-06-16 | $10.30 | $10.39 | $10.23 | $10.30 | $10.30 | 2,496,700 |
| 2023-06-15 | $10.12 | $10.33 | $10.07 | $10.32 | $10.32 | 3,240,410 |
| 2023-06-14 | $10.12 | $10.18 | $10.07 | $10.14 | $10.14 | 1,659,100 |
| 2023-06-13 | $10.12 | $10.21 | $10.08 | $10.11 | $10.11 | 2,067,900 |
| 2023-06-12 | $10.19 | $10.20 | $10.02 | $10.16 | $10.16 | 1,941,930 |
| 2023-06-09 | $10.16 | $10.28 | $10.10 | $10.15 | $10.15 | 1,884,880 |
| 2023-06-08 | $10.32 | $10.35 | $10.08 | $10.16 | $10.16 | 2,748,700 |
| 2023-06-07 | $10.28 | $10.43 | $10.19 | $10.32 | $10.32 | 2,437,920 |
| 2023-06-06 | $10.60 | $10.61 | $10.23 | $10.25 | $10.25 | 4,896,600 |
| 2023-06-05 | $10.70 | $10.73 | $10.51 | $10.54 | $10.54 | 2,890,160 |
| 2023-06-02 | $10.68 | $10.69 | $10.58 | $10.62 | $10.62 | 2,763,390 |
| 2023-06-01 | $10.69 | $10.79 | $10.46 | $10.65 | $10.65 | 2,807,300 |
| 2023-05-31 | $10.70 | $10.89 | $10.67 | $10.67 | $10.67 | 3,468,390 |
| 2023-05-30 | $10.71 | $10.79 | $10.52 | $10.67 | $10.67 | 2,350,190 |
| 2023-05-29 | $10.81 | $10.90 | $10.67 | $10.71 | $10.71 | 2,924,800 |
| 2023-05-26 | $10.70 | $10.84 | $10.49 | $10.77 | $10.77 | 4,209,680 |
| 2023-05-25 | $10.72 | $10.83 | $10.56 | $10.65 | $10.65 | 5,572,370 |
| 2023-05-24 | $11.20 | $11.44 | $10.90 | $10.94 | $10.94 | 7,638,380 |
| 2023-05-23 | $10.85 | $11.21 | $10.85 | $11.10 | $11.10 | 7,624,460 |
| 2023-05-22 | $10.80 | $10.95 | $10.78 | $10.91 | $10.91 | 3,137,600 |
| 2023-05-19 | $10.68 | $11.07 | $10.58 | $10.86 | $10.86 | 5,041,960 |
| 2023-05-18 | $10.69 | $10.77 | $10.65 | $10.67 | $10.67 | 2,062,300 |
| 2023-05-17 | $10.60 | $10.73 | $10.46 | $10.70 | $10.70 | 3,325,500 |
| 2023-05-16 | $10.64 | $10.68 | $10.50 | $10.62 | $10.62 | 3,151,810 |
| 2023-05-15 | $10.68 | $10.71 | $10.32 | $10.57 | $10.57 | 4,653,760 |
| 2023-05-12 | $10.57 | $10.79 | $10.54 | $10.64 | $10.64 | 3,674,440 |
| 2023-05-11 | $10.58 | $10.67 | $10.53 | $10.54 | $10.54 | 2,790,700 |
| 2023-05-10 | $10.76 | $10.76 | $10.50 | $10.55 | $10.55 | 3,929,900 |
| 2023-05-09 | $10.95 | $10.95 | $10.68 | $10.68 | $10.68 | 3,526,160 |
| 2023-05-08 | $10.93 | $11.10 | $10.80 | $10.95 | $10.95 | 3,140,800 |
| 2023-05-05 | $11.13 | $11.16 | $10.85 | $10.92 | $10.92 | 2,665,700 |
| 2023-05-04 | $11.02 | $11.18 | $10.95 | $11.14 | $11.14 | 2,875,500 |
| 2023-05-03 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2023-05-02 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2023-04-28 | $11.09 | $11.11 | $10.96 | $11.07 | $11.07 | 3,218,500 |
| 2023-04-27 | $10.81 | $11.13 | $10.81 | $11.08 | $11.08 | 4,690,790 |
| 2023-04-26 | $10.74 | $10.97 | $10.69 | $10.88 | $10.88 | 3,470,300 |
| 2023-04-25 | $11.01 | $11.04 | $10.58 | $10.67 | $10.67 | 4,770,890 |
| 2023-04-24 | $10.88 | $11.17 | $10.83 | $11.05 | $11.05 | 4,816,700 |
| 2023-04-21 | $10.84 | $11.04 | $10.80 | $10.82 | $10.82 | 4,178,200 |
| 2023-04-20 | $11.12 | $11.12 | $10.82 | $10.84 | $10.84 | 5,440,770 |
| 2023-04-19 | $11.27 | $11.35 | $11.02 | $11.12 | $11.12 | 4,454,970 |
| 2023-04-18 | $11.47 | $11.47 | $11.27 | $11.28 | $11.28 | 4,212,370 |
| 2023-04-17 | $11.58 | $11.58 | $11.22 | $11.48 | $11.48 | 8,750,770 |
| 2023-04-14 | $11.76 | $11.93 | $11.68 | $11.88 | $11.88 | 4,288,280 |
| 2023-04-13 | $11.60 | $11.82 | $11.55 | $11.76 | $11.76 | 4,145,300 |
| 2023-04-12 | $11.56 | $11.74 | $11.49 | $11.66 | $11.66 | 4,142,980 |
| 2023-04-11 | $11.52 | $11.67 | $11.49 | $11.55 | $11.55 | 2,790,760 |
| 2023-04-10 | $11.65 | $11.75 | $11.52 | $11.57 | $11.57 | 4,108,480 |
| 2023-04-07 | $11.48 | $11.68 | $11.39 | $11.64 | $11.64 | 4,389,120 |
| 2023-04-06 | $11.37 | $11.55 | $11.35 | $11.42 | $11.42 | 3,416,100 |
| 2023-04-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-04-04 | $11.46 | $11.54 | $11.33 | $11.37 | $11.37 | 4,028,200 |
| 2023-04-03 | $11.50 | $11.56 | $11.35 | $11.46 | $11.46 | 4,127,500 |
| 2023-03-31 | $11.39 | $11.58 | $11.33 | $11.48 | $11.48 | 5,151,750 |
| 2023-03-30 | $11.98 | $11.98 | $11.22 | $11.39 | $11.39 | 12,900,620 |
| 2023-03-29 | $12.47 | $12.47 | $12.19 | $12.25 | $12.25 | 3,778,800 |
| 2023-03-28 | $12.35 | $12.48 | $12.24 | $12.42 | $12.42 | 3,777,600 |
| 2023-03-27 | $12.25 | $12.45 | $12.10 | $12.35 | $12.35 | 4,351,000 |
| 2023-03-24 | $12.41 | $12.57 | $12.17 | $12.20 | $12.20 | 6,480,900 |
| 2023-03-23 | $12.62 | $12.62 | $12.35 | $12.42 | $12.42 | 5,094,100 |
| 2023-03-22 | $12.58 | $12.74 | $12.54 | $12.59 | $12.59 | 4,620,100 |
| 2023-03-21 | $12.40 | $12.57 | $12.35 | $12.54 | $12.54 | 4,171,330 |
| 2023-03-20 | $12.91 | $12.91 | $12.33 | $12.35 | $12.35 | 9,641,630 |
| 2023-03-17 | $13.12 | $13.22 | $12.86 | $12.91 | $12.91 | 8,080,400 |
| 2023-03-16 | $13.05 | $13.28 | $12.91 | $13.09 | $13.09 | 7,321,100 |
| 2023-03-15 | $12.72 | $13.18 | $12.72 | $13.15 | $13.15 | 8,925,700 |
| 2023-03-14 | $12.93 | $13.13 | $12.68 | $12.79 | $12.79 | 7,620,600 |
| 2023-03-13 | $12.70 | $12.96 | $12.61 | $12.94 | $12.94 | 5,571,000 |
| 2023-03-10 | $12.80 | $12.81 | $12.61 | $12.69 | $12.69 | 4,201,700 |
| 2023-03-09 | $12.70 | $12.93 | $12.70 | $12.89 | $12.89 | 4,832,290 |
| 2023-03-08 | $12.62 | $12.74 | $12.61 | $12.72 | $12.72 | 4,125,100 |
| 2023-03-07 | $13.06 | $13.15 | $12.65 | $12.67 | $12.67 | 7,535,170 |
| 2023-03-06 | $13.15 | $13.20 | $13.02 | $13.08 | $13.08 | 4,623,850 |
| 2023-03-03 | $13.03 | $13.19 | $12.99 | $13.12 | $13.12 | 5,067,650 |
| 2023-03-02 | $13.21 | $13.27 | $13.00 | $13.01 | $13.01 | 7,583,700 |
| 2023-03-01 | $13.42 | $13.44 | $13.17 | $13.23 | $13.23 | 8,253,400 |
| 2023-02-28 | $12.98 | $13.41 | $12.94 | $13.34 | $13.34 | 10,953,400 |
| 2023-02-27 | $13.15 | $13.39 | $12.86 | $12.88 | $12.88 | 7,777,700 |
| 2023-02-24 | $13.21 | $13.49 | $13.18 | $13.25 | $13.25 | 9,106,200 |
| 2023-02-23 | $13.20 | $13.30 | $13.00 | $13.12 | $13.12 | 9,153,190 |
| 2023-02-22 | $13.29 | $13.60 | $13.21 | $13.26 | $13.26 | 9,500,190 |
| 2023-02-21 | $13.33 | $13.59 | $13.28 | $13.43 | $13.43 | 10,113,290 |
| 2023-02-20 | $13.72 | $13.72 | $13.17 | $13.45 | $13.45 | 16,844,680 |
| 2023-02-17 | $13.10 | $13.97 | $12.95 | $13.75 | $13.75 | 26,434,980 |
| 2023-02-16 | $12.74 | $13.27 | $12.73 | $13.09 | $13.09 | 21,775,070 |
| 2023-02-15 | $12.64 | $12.81 | $12.54 | $12.73 | $12.73 | 11,616,030 |
| 2023-02-14 | $12.47 | $12.64 | $12.42 | $12.63 | $12.63 | 8,026,700 |
| 2023-02-13 | $12.34 | $12.48 | $12.31 | $12.48 | $12.48 | 6,830,400 |
| 2023-02-10 | $12.29 | $12.40 | $12.21 | $12.31 | $12.31 | 6,125,700 |
| 2023-02-09 | $12.12 | $12.30 | $12.06 | $12.30 | $12.30 | 6,252,430 |
| 2023-02-08 | $12.20 | $12.26 | $12.13 | $12.14 | $12.14 | 5,345,870 |
| 2023-02-07 | $12.18 | $12.23 | $12.13 | $12.19 | $12.19 | 5,262,800 |
| 2023-02-06 | $12.28 | $12.29 | $12.16 | $12.18 | $12.18 | 4,835,820 |
| 2023-02-03 | $12.40 | $12.44 | $12.16 | $12.28 | $12.28 | 6,686,650 |
| 2023-02-02 | $12.27 | $12.40 | $12.17 | $12.39 | $12.39 | 8,789,920 |
| 2023-02-01 | $12.15 | $12.27 | $12.10 | $12.27 | $12.27 | 6,563,900 |
| 2023-01-31 | $12.13 | $12.14 | $11.96 | $12.11 | $12.11 | 4,396,400 |
| 2023-01-30 | $12.20 | $12.23 | $12.08 | $12.14 | $12.14 | 6,871,810 |
| 2023-01-20 | $11.93 | $12.13 | $11.93 | $12.13 | $12.13 | 4,812,490 |
| 2023-01-19 | $11.90 | $11.98 | $11.79 | $11.96 | $11.96 | 4,163,400 |
| 2023-01-18 | $11.88 | $11.94 | $11.82 | $11.90 | $11.90 | 2,913,700 |
| 2023-01-17 | $12.09 | $12.09 | $11.80 | $11.85 | $11.85 | 6,047,800 |
| 2023-01-16 | $11.95 | $12.14 | $11.92 | $12.08 | $12.08 | 7,265,800 |
| 2023-01-13 | $11.86 | $11.96 | $11.78 | $11.96 | $11.96 | 5,676,600 |
| 2023-01-12 | $11.78 | $11.96 | $11.72 | $11.81 | $11.81 | 5,205,170 |
| 2023-01-11 | $11.99 | $12.06 | $11.78 | $11.80 | $11.80 | 7,109,750 |
| 2023-01-10 | $12.11 | $12.14 | $11.85 | $11.96 | $11.96 | 7,758,700 |
| 2023-01-09 | $12.12 | $12.25 | $12.03 | $12.10 | $12.10 | 7,611,700 |
| 2023-01-06 | $12.29 | $12.30 | $12.02 | $12.09 | $12.09 | 9,514,700 |
| 2023-01-05 | $12.37 | $12.40 | $12.08 | $12.33 | $12.33 | 9,711,400 |
| 2023-01-04 | $12.39 | $12.47 | $12.23 | $12.30 | $12.30 | 12,142,670 |
| 2023-01-03 | $12.07 | $12.58 | $12.06 | $12.58 | $12.58 | 15,456,740 |
| 2023-01-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2022-12-30 | $12.19 | $12.32 | $11.95 | $11.98 | $11.98 | 11,310,400 |
| 2022-12-29 | $12.10 | $12.34 | $12.01 | $12.23 | $12.23 | 12,203,770 |
| 2022-12-28 | $12.33 | $12.46 | $12.09 | $12.12 | $12.12 | 9,677,910 |
| 2022-12-27 | $13.11 | $13.27 | $12.08 | $12.40 | $12.40 | 20,060,560 |
| 2022-12-26 | $13.49 | $13.67 | $12.96 | $13.18 | $13.18 | 13,888,500 |
| 2022-12-23 | $13.37 | $13.85 | $13.25 | $13.45 | $13.45 | 15,255,750 |
| 2022-12-22 | $14.12 | $14.13 | $13.27 | $13.30 | $13.30 | 19,024,930 |
| 2022-12-21 | $14.22 | $14.65 | $13.80 | $13.98 | $13.98 | 19,017,500 |
| 2022-12-20 | $14.30 | $14.74 | $14.10 | $14.22 | $14.22 | 17,979,990 |
| 2022-12-19 | $15.61 | $15.73 | $14.55 | $14.63 | $14.63 | 28,461,150 |
| 2022-12-16 | $14.74 | $16.21 | $14.71 | $15.90 | $15.90 | 39,955,840 |
| 2022-12-15 | $14.40 | $15.06 | $14.40 | $14.75 | $14.75 | 21,895,520 |
| 2022-12-14 | $15.70 | $15.70 | $14.48 | $14.49 | $14.49 | 34,939,490 |
| 2022-12-13 | $16.00 | $16.27 | $15.30 | $16.09 | $16.09 | 44,075,910 |
| 2022-12-12 | $14.91 | $16.87 | $14.46 | $16.40 | $16.40 | 55,172,150 |
| 2022-12-09 | $14.04 | $15.25 | $13.78 | $14.58 | $14.58 | 46,000,600 |
| 2022-12-08 | $13.81 | $14.85 | $13.80 | $14.24 | $14.24 | 48,492,290 |
| 2022-12-07 | $12.90 | $14.85 | $12.60 | $14.16 | $14.16 | 43,395,470 |
| 2022-12-06 | $12.63 | $13.50 | $12.55 | $12.87 | $12.87 | 15,976,840 |
| 2022-12-05 | $12.80 | $12.96 | $12.51 | $12.70 | $12.70 | 9,428,510 |
| 2022-12-01 | $12.95 | $13.04 | $12.36 | $12.51 | $12.51 | 11,695,540 |
| 2022-11-30 | $13.01 | $13.20 | $12.75 | $12.85 | $12.85 | 11,249,870 |
| 2022-11-29 | $12.14 | $13.16 | $12.14 | $13.05 | $13.05 | 17,967,090 |
| 2022-11-28 | $12.19 | $12.55 | $12.11 | $12.23 | $12.23 | 6,286,470 |
| 2022-11-25 | $12.35 | $12.45 | $12.04 | $12.32 | $12.32 | 6,270,800 |
| 2022-11-24 | $12.35 | $12.49 | $12.23 | $12.45 | $12.45 | 6,514,100 |
| 2022-11-23 | $12.63 | $12.78 | $12.06 | $12.29 | $12.29 | 10,607,730 |
| 2022-11-22 | $13.16 | $13.29 | $12.50 | $12.63 | $12.63 | 14,389,990 |
| 2022-11-21 | $13.15 | $13.20 | $12.83 | $13.14 | $13.14 | 11,249,140 |
| 2022-11-18 | $12.94 | $13.27 | $12.84 | $13.23 | $13.23 | 16,626,020 |
| 2022-11-17 | $12.58 | $13.07 | $12.50 | $12.92 | $12.92 | 13,461,400 |
| 2022-11-16 | $12.82 | $13.08 | $12.60 | $12.67 | $12.67 | 11,802,300 |
| 2022-11-15 | $12.86 | $12.90 | $12.53 | $12.79 | $12.79 | 11,795,550 |
| 2022-11-14 | $12.30 | $12.98 | $12.18 | $12.90 | $12.90 | 18,210,360 |
| 2022-11-11 | $13.08 | $13.66 | $12.39 | $12.44 | $12.44 | 27,042,620 |
| 2022-11-10 | $12.40 | $12.93 | $12.34 | $12.91 | $12.91 | 17,757,600 |
| 2022-11-09 | $12.09 | $12.66 | $12.09 | $12.50 | $12.50 | 13,990,000 |
| 2022-11-08 | $12.10 | $12.23 | $11.93 | $12.16 | $12.16 | 5,905,130 |
| 2022-11-07 | $12.20 | $12.31 | $12.06 | $12.12 | $12.12 | 5,916,320 |
| 2022-11-04 | $12.18 | $12.33 | $12.11 | $12.18 | $12.18 | 7,040,000 |
| 2022-11-03 | $12.10 | $12.44 | $11.97 | $12.17 | $12.17 | 8,226,210 |
| 2022-11-02 | $11.85 | $12.49 | $11.80 | $12.23 | $12.23 | 14,013,320 |
| 2022-11-01 | $11.84 | $12.06 | $11.60 | $11.98 | $11.98 | 6,517,380 |
| 2022-10-31 | $11.65 | $11.94 | $11.51 | $11.77 | $11.77 | 4,507,640 |
| 2022-10-28 | $11.94 | $12.05 | $11.56 | $11.62 | $11.62 | 4,693,200 |
| 2022-10-27 | $11.78 | $12.12 | $11.61 | $11.97 | $11.97 | 7,108,700 |
| 2022-10-26 | $11.29 | $11.88 | $11.29 | $11.76 | $11.76 | 6,554,690 |
| 2022-10-25 | $11.46 | $11.63 | $11.10 | $11.35 | $11.35 | 4,908,700 |
| 2022-10-24 | $11.90 | $11.98 | $11.41 | $11.51 | $11.51 | 6,063,740 |
| 2022-10-21 | $11.79 | $11.99 | $11.74 | $11.90 | $11.90 | 4,168,770 |
| 2022-10-20 | $11.86 | $12.02 | $11.60 | $11.82 | $11.82 | 5,692,480 |
| 2022-10-19 | $12.00 | $12.04 | $11.72 | $11.83 | $11.83 | 5,890,030 |
| 2022-10-18 | $11.70 | $12.12 | $11.62 | $12.07 | $12.07 | 9,403,180 |
| 2022-10-17 | $11.53 | $11.86 | $11.48 | $11.74 | $11.74 | 6,824,230 |
| 2022-10-14 | $11.18 | $11.67 | $11.18 | $11.58 | $11.58 | 7,886,230 |
| 2022-10-13 | $11.00 | $11.24 | $10.97 | $11.16 | $11.16 | 4,018,440 |
| 2022-10-12 | $10.88 | $11.09 | $10.70 | $11.09 | $11.09 | 3,517,280 |
| 2022-10-11 | $10.70 | $11.13 | $10.51 | $10.97 | $10.97 | 4,044,250 |
| 2022-10-10 | $10.97 | $11.16 | $10.71 | $10.76 | $10.76 | 3,454,080 |
| 2022-09-30 | $10.68 | $11.01 | $10.65 | $10.91 | $10.91 | 3,852,040 |
| 2022-09-29 | $10.70 | $10.91 | $10.62 | $10.71 | $10.71 | 2,885,040 |
| 2022-09-28 | $10.82 | $10.96 | $10.63 | $10.64 | $10.64 | 2,728,320 |
| 2022-09-27 | $10.50 | $10.86 | $10.50 | $10.84 | $10.84 | 3,048,280 |
| 2022-09-26 | $10.79 | $10.80 | $10.51 | $10.51 | $10.51 | 3,158,170 |
| 2022-09-23 | $11.08 | $11.10 | $10.84 | $10.87 | $10.87 | 2,342,430 |
| 2022-09-22 | $11.05 | $11.18 | $11.00 | $11.09 | $11.09 | 1,903,200 |
| 2022-09-21 | $11.08 | $11.15 | $10.89 | $11.12 | $11.12 | 2,097,260 |
| 2022-09-20 | $11.02 | $11.16 | $11.02 | $11.12 | $11.12 | 1,527,180 |
| 2022-09-19 | $11.12 | $11.19 | $10.96 | $11.01 | $11.01 | 2,398,990 |
| 2022-09-16 | $11.39 | $11.45 | $11.07 | $11.19 | $11.19 | 5,030,080 |
| 2022-09-15 | $11.78 | $11.82 | $11.33 | $11.41 | $11.41 | 4,429,610 |
| 2022-09-14 | $11.78 | $11.78 | $11.58 | $11.78 | $11.78 | 4,134,790 |
| 2022-09-13 | $11.96 | $12.01 | $11.86 | $11.88 | $11.88 | 2,755,720 |
| 2022-09-12 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2022-09-09 | $11.83 | $11.93 | $11.79 | $11.92 | $11.92 | 2,587,380 |
| 2022-09-08 | $11.98 | $11.98 | $11.77 | $11.78 | $11.78 | 3,452,580 |
| 2022-09-07 | $12.12 | $12.13 | $11.93 | $11.95 | $11.95 | 3,857,390 |
| 2022-09-06 | $12.10 | $12.15 | $12.02 | $12.11 | $12.11 | 3,831,140 |
| 2022-09-05 | $12.20 | $12.32 | $11.97 | $12.09 | $12.09 | 4,748,820 |
| 2022-09-02 | $12.25 | $12.39 | $12.11 | $12.20 | $12.20 | 6,281,520 |
| 2022-09-01 | $12.15 | $12.42 | $12.07 | $12.20 | $12.20 | 6,158,420 |
| 2022-08-31 | $12.01 | $12.26 | $11.91 | $12.15 | $12.15 | 6,919,040 |
| 2022-08-30 | $11.93 | $12.06 | $11.93 | $12.03 | $12.03 | 2,561,940 |
| 2022-08-29 | $11.83 | $11.96 | $11.74 | $11.93 | $11.93 | 2,713,120 |
| 2022-08-26 | $12.16 | $12.16 | $11.95 | $11.98 | $11.98 | 5,231,700 |
| 2022-08-25 | $12.02 | $12.21 | $11.92 | $12.21 | $12.21 | 3,841,960 |
| 2022-08-24 | $12.23 | $12.30 | $12.01 | $12.02 | $12.02 | 3,596,320 |
| 2022-08-23 | $12.16 | $12.28 | $12.08 | $12.28 | $12.28 | 3,318,300 |
| 2022-08-22 | $12.07 | $12.24 | $11.89 | $12.24 | $12.24 | 4,360,800 |
| 2022-08-19 | $12.26 | $12.30 | $12.08 | $12.08 | $12.08 | 3,690,000 |
| 2022-08-18 | $12.28 | $12.34 | $12.22 | $12.25 | $12.25 | 3,868,370 |
| 2022-08-17 | $12.19 | $12.35 | $12.12 | $12.35 | $12.35 | 5,248,910 |
| 2022-08-16 | $12.19 | $12.28 | $12.05 | $12.15 | $12.15 | 3,551,180 |
| 2022-08-15 | $12.11 | $12.22 | $12.05 | $12.19 | $12.19 | 3,473,300 |
| 2022-08-12 | $12.18 | $12.29 | $12.14 | $12.21 | $12.21 | 3,851,200 |
| 2022-08-11 | $11.93 | $12.26 | $11.92 | $12.18 | $12.18 | 6,028,940 |
| 2022-08-10 | $11.99 | $12.10 | $11.81 | $11.90 | $11.90 | 5,289,800 |
| 2022-08-09 | $12.16 | $12.16 | $11.97 | $12.06 | $12.06 | 4,205,700 |
| 2022-08-08 | $12.06 | $12.24 | $12.02 | $12.19 | $12.19 | 5,447,000 |
| 2022-08-05 | $11.79 | $11.99 | $11.76 | $11.97 | $11.97 | 4,538,600 |
| 2022-08-04 | $11.66 | $11.80 | $11.61 | $11.80 | $11.80 | 4,276,420 |
| 2022-08-03 | $11.69 | $11.91 | $11.57 | $11.59 | $11.59 | 5,882,300 |
| 2022-08-02 | $12.31 | $12.31 | $11.51 | $11.72 | $11.72 | 8,951,040 |
| 2022-08-01 | $12.21 | $12.43 | $12.13 | $12.43 | $12.43 | 4,052,860 |
| 2022-07-29 | $12.65 | $12.68 | $12.30 | $12.35 | $12.35 | 6,608,100 |
| 2022-07-28 | $12.62 | $12.74 | $12.58 | $12.60 | $12.60 | 6,387,700 |
| 2022-07-27 | $12.55 | $12.73 | $12.41 | $12.64 | $12.64 | 7,147,600 |
| 2022-07-26 | $12.72 | $12.72 | $12.37 | $12.56 | $12.56 | 6,924,200 |
| 2022-07-25 | $12.75 | $12.82 | $12.56 | $12.65 | $12.65 | 6,827,340 |
| 2022-07-22 | $12.81 | $12.90 | $12.49 | $12.62 | $12.62 | 8,040,300 |
| 2022-07-21 | $12.81 | $12.96 | $12.73 | $12.75 | $12.75 | 8,303,960 |
| 2022-07-20 | $13.15 | $13.27 | $12.86 | $12.96 | $12.96 | 11,912,200 |
| 2022-07-19 | $12.84 | $13.04 | $12.76 | $13.03 | $13.03 | 13,191,410 |
| 2022-07-18 | $12.80 | $12.84 | $12.48 | $12.81 | $12.81 | 13,395,200 |
| 2022-07-15 | $12.70 | $13.16 | $12.41 | $12.88 | $12.88 | 22,334,570 |
| 2022-07-14 | $11.98 | $12.86 | $11.94 | $12.66 | $12.66 | 19,970,860 |
| 2022-07-13 | $11.97 | $12.03 | $11.70 | $11.88 | $11.88 | 7,114,800 |
| 2022-07-12 | $12.42 | $12.52 | $11.94 | $12.00 | $12.00 | 9,232,500 |
| 2022-07-11 | $12.02 | $12.63 | $12.01 | $12.46 | $12.46 | 14,502,500 |
| 2022-07-08 | $11.83 | $12.12 | $11.82 | $12.05 | $12.05 | 5,268,710 |
| 2022-07-07 | $11.99 | $12.05 | $11.75 | $11.84 | $11.84 | 4,458,810 |
| 2022-07-06 | $12.20 | $12.23 | $11.79 | $11.91 | $11.91 | 6,802,400 |
| 2022-07-05 | $12.45 | $12.46 | $12.04 | $12.19 | $12.19 | 7,952,130 |
| 2022-07-04 | $12.13 | $12.46 | $12.11 | $12.45 | $12.45 | 9,217,080 |
| 2022-07-01 | $12.31 | $12.41 | $12.10 | $12.12 | $12.12 | 5,401,760 |
| 2022-06-30 | $12.25 | $12.40 | $12.16 | $12.35 | $12.35 | 7,559,800 |
| 2022-06-29 | $12.26 | $12.43 | $12.16 | $12.16 | $12.16 | 8,049,970 |
| 2022-06-28 | $12.30 | $12.34 | $12.03 | $12.26 | $12.26 | 5,654,930 |
| 2022-06-27 | $12.34 | $12.50 | $12.19 | $12.25 | $12.25 | 7,053,300 |
| 2022-06-24 | $12.16 | $12.32 | $12.10 | $12.24 | $12.24 | 6,861,600 |
| 2022-06-23 | $12.18 | $12.20 | $11.88 | $12.13 | $12.13 | 8,304,000 |
| 2022-06-22 | $12.08 | $12.44 | $12.08 | $12.21 | $12.21 | 9,961,700 |
| 2022-06-21 | $12.34 | $12.36 | $11.99 | $12.12 | $12.12 | 7,692,800 |
| 2022-06-20 | $12.14 | $12.37 | $12.09 | $12.30 | $12.30 | 8,440,600 |
| 2022-06-17 | $11.95 | $12.10 | $11.77 | $12.10 | $12.10 | 7,117,000 |
| 2022-06-16 | $11.87 | $12.16 | $11.84 | $11.99 | $11.99 | 7,524,800 |
| 2022-06-15 | $11.85 | $12.07 | $11.83 | $11.85 | $11.85 | 7,185,770 |
| 2022-06-14 | $11.95 | $11.95 | $11.49 | $11.86 | $11.86 | 6,537,300 |
| 2022-06-13 | $11.92 | $12.05 | $11.74 | $12.03 | $12.03 | 5,242,000 |
| 2022-06-10 | $11.54 | $11.96 | $11.53 | $11.94 | $11.94 | 5,345,700 |
| 2022-06-09 | $11.92 | $11.98 | $11.57 | $11.68 | $11.68 | 5,409,800 |
| 2022-06-08 | $12.20 | $12.22 | $11.75 | $11.93 | $11.93 | 8,711,340 |
| 2022-06-07 | $11.88 | $12.25 | $11.81 | $12.24 | $12.24 | 9,752,500 |
| 2022-06-06 | $11.52 | $11.95 | $11.47 | $11.90 | $11.90 | 9,197,040 |
| 2022-06-02 | $11.68 | $11.71 | $11.33 | $11.53 | $11.53 | 7,128,340 |
| 2022-06-01 | $11.59 | $11.93 | $11.48 | $11.68 | $11.68 | 8,447,000 |
| 2022-05-31 | $11.64 | $11.64 | $11.30 | $11.57 | $11.57 | 6,288,900 |
| 2022-05-30 | $11.88 | $11.89 | $11.59 | $11.69 | $11.52 | 5,934,080 |
| 2022-05-27 | $12.03 | $12.18 | $11.60 | $11.82 | $11.65 | 8,780,010 |
| 2022-05-26 | $12.45 | $12.45 | $11.91 | $12.07 | $11.90 | 9,990,100 |
| 2022-05-25 | $12.36 | $12.51 | $12.24 | $12.46 | $12.28 | 7,151,000 |
| 2022-05-24 | $13.33 | $13.44 | $12.34 | $12.36 | $12.18 | 14,897,900 |
| 2022-05-23 | $13.50 | $13.60 | $13.21 | $13.48 | $13.28 | 14,658,600 |
| 2022-05-20 | $12.70 | $13.25 | $12.63 | $13.11 | $12.92 | 13,517,200 |
| 2022-05-19 | $12.49 | $12.66 | $12.35 | $12.62 | $12.44 | 7,322,100 |
| 2022-05-18 | $12.58 | $12.99 | $12.58 | $12.66 | $12.48 | 7,355,400 |
| 2022-05-17 | $12.90 | $13.13 | $12.50 | $12.69 | $12.51 | 11,144,130 |
| 2022-05-16 | $13.23 | $13.51 | $12.99 | $13.03 | $12.84 | 10,401,800 |
| 2022-05-13 | $13.39 | $13.59 | $13.04 | $13.23 | $13.04 | 11,014,090 |
| 2022-05-12 | $12.79 | $13.32 | $12.71 | $13.25 | $13.06 | 13,735,300 |
| 2022-05-11 | $13.10 | $13.73 | $13.03 | $13.03 | $12.84 | 19,018,910 |
| 2022-05-10 | $12.96 | $13.14 | $12.75 | $13.05 | $12.86 | 11,326,630 |
| 2022-05-09 | $12.71 | $13.28 | $12.60 | $13.11 | $12.92 | 14,307,300 |
| 2022-05-06 | $12.41 | $12.97 | $12.31 | $12.65 | $12.47 | 11,760,660 |
| 2022-05-05 | $12.61 | $13.12 | $12.51 | $12.80 | $12.61 | 16,568,390 |
| 2022-05-04 | $12.88 | $12.88 | $12.88 | $12.88 | $12.69 | 0 |
| 2022-05-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.69 | 0 |
| 2022-04-29 | $12.60 | $13.39 | $12.20 | $12.88 | $12.69 | 21,641,190 |
| 2022-04-28 | $11.70 | $12.75 | $11.56 | $12.43 | $12.25 | 21,466,790 |
| 2022-04-27 | $11.18 | $11.93 | $11.07 | $11.87 | $11.70 | 15,987,470 |
| 2022-04-26 | $10.99 | $11.88 | $10.81 | $11.51 | $11.34 | 16,005,290 |
| 2022-04-25 | $11.58 | $11.95 | $10.97 | $11.06 | $10.90 | 12,615,000 |
| 2022-04-22 | $11.78 | $11.84 | $11.43 | $11.73 | $11.56 | 8,509,500 |
| 2022-04-21 | $12.22 | $12.44 | $11.72 | $11.78 | $11.61 | 8,880,150 |
| 2022-04-20 | $12.62 | $12.79 | $12.20 | $12.32 | $12.14 | 8,072,050 |
| 2022-04-19 | $12.88 | $13.03 | $12.58 | $12.66 | $12.48 | 8,619,800 |
| 2022-04-18 | $12.90 | $13.02 | $12.50 | $12.97 | $12.78 | 8,312,420 |
| 2022-04-15 | $13.26 | $13.43 | $12.95 | $13.04 | $12.85 | 10,376,100 |
| 2022-04-14 | $13.10 | $13.59 | $12.91 | $13.32 | $13.13 | 12,153,990 |
| 2022-04-13 | $13.70 | $13.72 | $12.91 | $13.01 | $12.82 | 13,231,860 |
| 2022-04-12 | $13.54 | $13.70 | $13.30 | $13.68 | $13.48 | 8,372,500 |
| 2022-04-11 | $13.65 | $13.89 | $13.15 | $13.38 | $13.19 | 9,772,100 |
| 2022-04-08 | $14.19 | $14.27 | $13.50 | $13.74 | $13.54 | 13,051,920 |
| 2022-04-07 | $15.05 | $15.24 | $14.24 | $14.26 | $14.05 | 14,294,860 |
| 2022-04-06 | $15.20 | $15.65 | $14.87 | $15.05 | $14.83 | 15,463,600 |
| 2022-04-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.66 | 0 |
| 2022-04-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.66 | 0 |
| 2022-04-01 | $15.30 | $15.30 | $14.63 | $14.88 | $14.66 | 16,341,800 |
| 2022-03-31 | $16.08 | $16.64 | $15.48 | $15.49 | $15.27 | 22,875,200 |
| 2022-03-30 | $16.24 | $16.28 | $15.79 | $16.20 | $15.97 | 18,044,500 |
| 2022-03-29 | $15.72 | $16.62 | $15.61 | $16.44 | $16.20 | 24,664,180 |
| 2022-03-28 | $15.43 | $15.96 | $15.12 | $15.52 | $15.30 | 14,227,500 |
| 2022-03-25 | $15.85 | $16.12 | $15.35 | $15.49 | $15.27 | 15,162,960 |
| 2022-03-24 | $15.26 | $16.25 | $15.06 | $15.88 | $15.65 | 20,413,160 |
| 2022-03-23 | $15.38 | $15.98 | $15.33 | $15.44 | $15.22 | 17,882,790 |
| 2022-03-22 | $16.80 | $16.85 | $15.59 | $15.63 | $15.40 | 28,571,200 |
| 2022-03-21 | $16.96 | $17.25 | $16.61 | $17.10 | $16.85 | 31,340,810 |
| 2022-03-18 | $16.00 | $17.41 | $15.88 | $17.18 | $16.93 | 40,253,110 |
| 2022-03-17 | $15.93 | $17.19 | $15.55 | $16.36 | $16.12 | 38,399,980 |
| 2022-03-16 | $16.70 | $16.93 | $15.28 | $16.12 | $15.89 | 37,389,690 |
| 2022-03-15 | $15.90 | $17.69 | $15.76 | $16.50 | $16.26 | 42,574,670 |
| 2022-03-14 | $17.00 | $17.75 | $16.00 | $16.45 | $16.21 | 46,063,650 |
| 2022-03-11 | $14.96 | $17.23 | $14.86 | $16.26 | $16.02 | 44,756,340 |
| 2022-03-10 | $14.35 | $15.18 | $14.17 | $15.12 | $14.90 | 24,433,250 |
| 2022-03-09 | $14.42 | $14.67 | $13.30 | $14.01 | $13.81 | 19,258,350 |
| 2022-03-08 | $15.43 | $15.49 | $14.28 | $14.41 | $14.20 | 24,667,770 |
| 2022-03-07 | $15.06 | $16.07 | $14.93 | $15.72 | $15.49 | 28,934,390 |
| 2022-03-04 | $14.99 | $15.85 | $14.84 | $15.18 | $14.96 | 23,079,580 |
| 2022-03-03 | $14.99 | $15.50 | $14.95 | $15.14 | $14.92 | 19,498,270 |
| 2022-03-02 | $14.59 | $15.29 | $14.45 | $15.09 | $14.87 | 18,528,740 |
| 2022-03-01 | $14.70 | $14.95 | $14.50 | $14.82 | $14.61 | 15,913,000 |
| 2022-02-28 | $14.95 | $15.08 | $14.53 | $14.88 | $14.66 | 18,758,940 |
| 2022-02-25 | $15.00 | $15.28 | $14.60 | $15.12 | $14.90 | 26,521,540 |
| 2022-02-24 | $14.60 | $15.88 | $14.50 | $14.75 | $14.54 | 35,275,110 |
| 2022-02-23 | $14.27 | $15.15 | $14.05 | $14.89 | $14.67 | 31,208,160 |
| 2022-02-22 | $14.00 | $14.29 | $13.80 | $13.97 | $13.77 | 20,844,420 |
| 2022-02-21 | $13.64 | $14.41 | $13.59 | $14.27 | $14.06 | 26,690,000 |
| 2022-02-18 | $13.11 | $13.92 | $13.01 | $13.68 | $13.48 | 18,553,700 |
| 2022-02-17 | $13.54 | $13.65 | $13.17 | $13.24 | $13.05 | 12,867,300 |
| 2022-02-16 | $13.28 | $13.78 | $13.17 | $13.54 | $13.34 | 13,850,300 |
| 2022-02-15 | $13.03 | $13.59 | $12.91 | $13.36 | $13.17 | 16,338,200 |
| 2022-02-14 | $12.63 | $13.44 | $12.63 | $13.19 | $13.00 | 18,992,900 |
| 2022-02-11 | $13.64 | $13.68 | $12.60 | $12.66 | $12.48 | 23,928,700 |
| 2022-02-10 | $13.80 | $14.12 | $13.49 | $13.64 | $13.44 | 19,434,700 |
| 2022-02-09 | $13.35 | $13.93 | $13.18 | $13.89 | $13.69 | 23,731,000 |
| 2022-02-08 | $13.63 | $13.76 | $13.22 | $13.52 | $13.32 | 16,698,570 |
| 2022-02-07 | $13.68 | $13.96 | $12.91 | $13.63 | $13.43 | 18,573,670 |
| 2022-02-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.55 | 0 |
| 2022-02-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.55 | 0 |
| 2022-02-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.55 | 0 |
| 2022-02-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.55 | 0 |
| 2022-01-28 | $13.63 | $14.42 | $13.58 | $13.75 | $13.55 | 27,121,520 |
| 2022-01-27 | $13.48 | $14.16 | $12.85 | $13.73 | $13.53 | 31,388,540 |
| 2022-01-26 | $13.37 | $13.87 | $13.26 | $13.59 | $13.39 | 27,612,150 |
| 2022-01-25 | $13.28 | $13.84 | $12.83 | $13.14 | $12.95 | 25,904,600 |
| 2022-01-24 | $13.80 | $13.99 | $13.28 | $13.30 | $13.11 | 27,482,220 |
| 2022-01-21 | $15.80 | $15.88 | $14.10 | $14.35 | $14.14 | 43,772,930 |
| 2022-01-20 | $17.26 | $18.23 | $15.65 | $15.99 | $15.76 | 56,865,830 |
| 2022-01-19 | $17.00 | $18.75 | $16.90 | $17.36 | $17.11 | 68,194,970 |
| 2022-01-18 | $15.00 | $18.54 | $14.44 | $18.54 | $18.27 | 83,357,140 |
| 2022-01-17 | $14.10 | $15.77 | $13.57 | $15.45 | $15.23 | 38,637,090 |
| 2022-01-14 | $13.58 | $14.42 | $13.30 | $14.20 | $13.99 | 27,095,010 |
| 2022-01-13 | $13.59 | $13.76 | $13.29 | $13.47 | $13.27 | 15,023,930 |
| 2022-01-12 | $13.40 | $13.89 | $13.25 | $13.75 | $13.55 | 17,185,400 |
| 2022-01-11 | $13.45 | $13.75 | $13.27 | $13.49 | $13.29 | 14,830,610 |
| 2022-01-10 | $12.82 | $13.78 | $12.82 | $13.51 | $13.31 | 18,293,900 |
| 2022-01-07 | $13.02 | $13.32 | $12.72 | $12.76 | $12.58 | 9,538,370 |
| 2022-01-06 | $12.62 | $13.46 | $12.62 | $13.11 | $12.92 | 14,919,820 |
| 2022-01-05 | $13.22 | $13.34 | $12.57 | $12.69 | $12.51 | 15,510,350 |
| 2022-01-04 | $13.93 | $14.20 | $13.30 | $13.43 | $13.24 | 24,081,150 |
| 2022-01-03 | $13.19 | $13.19 | $13.19 | $13.19 | $13.00 | 0 |
| 2021-12-31 | $12.86 | $13.26 | $12.79 | $13.19 | $13.00 | 14,371,590 |
| 2021-12-30 | $12.85 | $12.93 | $12.58 | $12.92 | $12.73 | 9,328,200 |
| 2021-12-29 | $12.81 | $12.99 | $12.61 | $12.77 | $12.59 | 9,676,060 |
| 2021-12-28 | $12.84 | $12.88 | $12.56 | $12.72 | $12.54 | 9,893,510 |
| 2021-12-27 | $12.62 | $12.99 | $12.50 | $12.85 | $12.66 | 16,402,470 |
| 2021-12-24 | $11.97 | $12.73 | $11.90 | $12.62 | $12.44 | 15,209,000 |
| 2021-12-23 | $12.37 | $12.40 | $12.00 | $12.03 | $11.86 | 5,996,500 |
| 2021-12-22 | $12.24 | $12.36 | $12.18 | $12.36 | $12.18 | 5,912,030 |
| 2021-12-21 | $12.20 | $12.30 | $12.08 | $12.24 | $12.06 | 4,891,970 |
| 2021-12-20 | $11.87 | $12.43 | $11.87 | $12.20 | $12.02 | 8,455,530 |
| 2021-12-17 | $12.05 | $12.07 | $11.86 | $11.87 | $11.70 | 4,228,200 |
| 2021-12-16 | $12.07 | $12.20 | $11.98 | $12.09 | $11.91 | 3,976,290 |
| 2021-12-15 | $12.25 | $12.25 | $12.02 | $12.09 | $11.91 | 4,320,600 |
| 2021-12-14 | $11.92 | $12.28 | $11.92 | $12.19 | $12.01 | 6,166,290 |
| 2021-12-13 | $11.93 | $12.04 | $11.90 | $11.92 | $11.75 | 2,926,890 |
| 2021-12-10 | $12.04 | $12.12 | $11.93 | $11.93 | $11.76 | 3,699,900 |
| 2021-12-09 | $11.98 | $12.16 | $11.97 | $12.04 | $11.87 | 3,982,500 |
| 2021-12-08 | $12.01 | $12.10 | $11.88 | $12.00 | $11.83 | 3,642,140 |
| 2021-12-07 | $11.99 | $12.09 | $11.85 | $12.00 | $11.83 | 3,316,510 |
| 2021-12-06 | $12.32 | $12.40 | $11.86 | $11.96 | $11.79 | 7,011,490 |
| 2021-12-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.20 | 4,942,860 |
| 2021-12-02 | $12.43 | $12.43 | $12.43 | $12.43 | $12.25 | 7,861,040 |
| 2021-12-01 | $12.97 | $12.97 | $12.67 | $12.71 | $12.53 | 10,890,210 |
| 2021-11-30 | $12.81 | $13.28 | $12.69 | $13.12 | $12.93 | 19,801,760 |
| 2021-11-29 | $12.93 | $13.68 | $12.68 | $13.08 | $12.89 | 23,346,930 |
| 2021-11-26 | $12.25 | $12.64 | $12.08 | $12.27 | $12.09 | 7,092,400 |
| 2021-11-25 | $11.90 | $12.33 | $11.85 | $12.18 | $12.00 | 7,809,280 |
| 2021-11-24 | $11.85 | $11.94 | $11.68 | $11.92 | $11.75 | 3,505,700 |
| 2021-11-23 | $11.80 | $11.92 | $11.68 | $11.86 | $11.69 | 3,766,300 |
| 2021-11-22 | $11.94 | $11.95 | $11.70 | $11.82 | $11.65 | 3,900,580 |
| 2021-11-19 | $11.84 | $12.04 | $11.80 | $11.95 | $11.78 | 3,621,200 |
| 2021-11-18 | $12.08 | $12.22 | $11.86 | $11.87 | $11.70 | 5,828,960 |
| 2021-11-17 | $12.06 | $12.34 | $12.04 | $12.12 | $11.94 | 6,528,740 |
| 2021-11-16 | $12.08 | $12.35 | $12.03 | $12.14 | $11.96 | 7,345,660 |
| 2021-11-15 | $11.84 | $12.18 | $11.83 | $12.11 | $11.93 | 4,982,800 |
| 2021-11-12 | $11.79 | $12.01 | $11.75 | $11.85 | $11.68 | 4,657,500 |
| 2021-11-11 | $12.02 | $12.02 | $11.80 | $11.84 | $11.67 | 6,101,550 |
| 2021-11-10 | $11.43 | $12.03 | $11.38 | $12.02 | $11.85 | 9,734,810 |
| 2021-11-09 | $11.30 | $11.58 | $11.30 | $11.48 | $11.31 | 2,873,600 |
| 2021-11-08 | $11.66 | $11.69 | $11.25 | $11.32 | $11.16 | 3,337,260 |
| 2021-11-05 | $11.48 | $11.48 | $11.48 | $11.48 | $11.31 | 3,920,070 |
| 2021-11-04 | $11.42 | $11.55 | $11.38 | $11.48 | $11.31 | 3,507,190 |
| 2021-11-03 | $10.89 | $11.89 | $10.89 | $11.57 | $11.40 | 7,461,990 |
| 2021-11-02 | $11.06 | $11.09 | $10.82 | $10.95 | $10.79 | 2,287,870 |
| 2021-11-01 | $10.99 | $11.08 | $10.89 | $11.06 | $10.90 | 2,343,060 |
| 2021-10-29 | $10.86 | $11.00 | $10.81 | $10.99 | $10.83 | 1,669,900 |
| 2021-10-28 | $10.88 | $11.09 | $10.85 | $10.88 | $10.72 | 1,565,870 |
| 2021-10-27 | $11.20 | $11.20 | $10.81 | $10.88 | $10.72 | 3,236,170 |
| 2021-10-26 | $11.34 | $11.40 | $11.19 | $11.20 | $11.04 | 2,272,200 |
| 2021-10-25 | $11.30 | $11.62 | $11.30 | $11.36 | $11.20 | 1,866,690 |
| 2021-10-22 | $11.28 | $11.51 | $11.23 | $11.34 | $11.18 | 1,679,000 |
| 2021-10-21 | $11.43 | $11.46 | $11.29 | $11.32 | $11.16 | 1,370,600 |
| 2021-10-20 | $11.43 | $11.53 | $11.32 | $11.46 | $11.29 | 1,816,210 |
| 2021-10-19 | $11.34 | $11.52 | $11.30 | $11.46 | $11.29 | 1,804,900 |
| 2021-10-18 | $11.40 | $11.41 | $11.13 | $11.38 | $11.22 | 2,931,510 |
| 2021-10-15 | $11.71 | $11.77 | $11.44 | $11.45 | $11.28 | 2,581,780 |
| 2021-10-14 | $11.86 | $11.98 | $11.70 | $11.71 | $11.54 | 1,850,200 |
| 2021-10-13 | $11.79 | $11.89 | $11.77 | $11.85 | $11.68 | 1,673,100 |
| 2021-10-12 | $11.91 | $11.91 | $11.69 | $11.80 | $11.63 | 2,186,890 |
| 2021-10-11 | $11.89 | $11.99 | $11.79 | $11.94 | $11.77 | 2,610,900 |
| 2021-10-08 | $11.64 | $11.94 | $11.64 | $11.88 | $11.71 | 2,918,670 |
| 2021-10-07 | $11.62 | $11.62 | $11.62 | $11.62 | $11.45 | 0 |
| 2021-10-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.45 | 0 |
| 2021-09-30 | $11.64 | $11.64 | $11.42 | $11.62 | $11.45 | 2,397,530 |
| 2021-09-29 | $11.92 | $11.92 | $11.41 | $11.42 | $11.25 | 3,585,060 |
| 2021-09-28 | $12.24 | $12.24 | $11.88 | $11.92 | $11.75 | 3,759,710 |
| 2021-09-27 | $12.06 | $12.24 | $12.00 | $12.24 | $12.06 | 4,959,070 |
| 2021-09-24 | $12.09 | $12.15 | $11.98 | $12.05 | $11.88 | 3,132,580 |
| 2021-09-23 | $11.88 | $12.17 | $11.85 | $12.07 | $11.90 | 3,907,360 |
| 2021-09-22 | $11.77 | $11.92 | $11.71 | $11.88 | $11.71 | 2,833,900 |
| 2021-09-21 | $11.88 | $11.88 | $11.88 | $11.88 | $11.71 | 0 |
| 2021-09-20 | $11.88 | $11.88 | $11.88 | $11.88 | $11.71 | 0 |
| 2021-09-17 | $11.66 | $11.95 | $11.56 | $11.88 | $11.71 | 4,000,960 |
| 2021-09-16 | $11.72 | $11.93 | $11.69 | $11.70 | $11.53 | 3,547,940 |
| 2021-09-15 | $12.07 | $12.07 | $11.80 | $11.83 | $11.66 | 4,471,600 |
| 2021-09-14 | $12.10 | $12.28 | $12.05 | $12.10 | $11.92 | 4,210,560 |
| 2021-09-13 | $12.14 | $12.34 | $12.10 | $12.18 | $12.00 | 4,271,080 |
| 2021-09-10 | $12.34 | $12.34 | $11.94 | $11.99 | $11.82 | 5,861,190 |
| 2021-09-09 | $12.15 | $12.44 | $12.08 | $12.34 | $12.16 | 5,955,200 |
| 2021-09-08 | $12.12 | $12.22 | $12.01 | $12.17 | $11.99 | 4,829,290 |
| 2021-09-07 | $12.20 | $12.25 | $11.96 | $12.10 | $11.92 | 7,270,890 |
| 2021-09-06 | $11.80 | $12.41 | $11.61 | $12.27 | $12.09 | 9,962,140 |
| 2021-09-03 | $11.65 | $11.98 | $11.65 | $11.80 | $11.63 | 8,254,470 |
| 2021-09-02 | $11.55 | $11.56 | $11.29 | $11.34 | $11.18 | 3,940,380 |
| 2021-09-01 | $11.40 | $11.56 | $11.31 | $11.49 | $11.32 | 4,220,200 |
| 2021-08-31 | $11.75 | $11.75 | $11.32 | $11.41 | $11.24 | 4,492,900 |
| 2021-08-30 | $11.73 | $11.85 | $11.55 | $11.65 | $11.48 | 4,557,770 |
| 2021-08-27 | $11.92 | $12.08 | $11.65 | $11.70 | $11.53 | 6,980,900 |
| 2021-08-26 | $12.31 | $12.37 | $11.92 | $12.00 | $11.83 | 7,636,130 |
| 2021-08-25 | $12.25 | $12.54 | $12.15 | $12.40 | $12.22 | 4,918,350 |
| 2021-08-24 | $12.51 | $12.84 | $12.30 | $12.35 | $12.17 | 6,493,600 |
| 2021-08-23 | $12.17 | $12.50 | $12.15 | $12.47 | $12.29 | 5,644,220 |
| 2021-08-20 | $12.66 | $12.70 | $12.10 | $12.19 | $12.01 | 7,502,600 |
| 2021-08-19 | $12.51 | $12.91 | $12.50 | $12.71 | $12.53 | 7,410,400 |
| 2021-08-18 | $12.64 | $12.75 | $12.43 | $12.52 | $12.34 | 7,266,220 |
| 2021-08-17 | $13.07 | $13.12 | $12.51 | $12.58 | $12.40 | 12,074,160 |
| 2021-08-16 | $13.10 | $13.46 | $13.02 | $13.08 | $12.89 | 10,980,500 |
| 2021-08-13 | $13.10 | $13.39 | $13.00 | $13.24 | $13.05 | 12,211,900 |
| 2021-08-12 | $13.00 | $13.26 | $12.97 | $13.04 | $12.85 | 9,369,930 |
| 2021-08-11 | $13.30 | $13.36 | $13.02 | $13.12 | $12.93 | 11,906,300 |
| 2021-08-10 | $13.14 | $13.48 | $13.13 | $13.36 | $13.17 | 12,026,620 |
| 2021-08-09 | $13.32 | $13.74 | $13.22 | $13.28 | $13.09 | 14,858,780 |
| 2021-08-06 | $13.97 | $14.09 | $13.14 | $13.42 | $13.23 | 25,653,810 |
| 2021-08-05 | $14.06 | $15.14 | $13.83 | $13.89 | $13.69 | 35,558,390 |
| 2021-08-04 | $14.30 | $15.23 | $13.40 | $14.75 | $14.54 | 50,718,250 |
| 2021-08-03 | $12.00 | $14.36 | $12.00 | $14.36 | $14.15 | 38,151,350 |
| 2021-08-02 | $11.95 | $12.30 | $11.81 | $11.97 | $11.80 | 5,953,020 |
| 2021-07-30 | $11.54 | $12.05 | $11.28 | $11.92 | $11.75 | 7,494,700 |
| 2021-07-29 | $11.30 | $11.56 | $11.23 | $11.54 | $11.37 | 4,497,400 |
| 2021-07-28 | $11.02 | $11.41 | $10.71 | $11.28 | $11.12 | 5,292,080 |
| 2021-07-27 | $11.29 | $11.41 | $11.04 | $11.05 | $10.89 | 3,112,660 |
| 2021-07-26 | $11.61 | $11.61 | $11.01 | $11.17 | $11.01 | 4,865,280 |
| 2021-07-23 | $11.95 | $12.08 | $11.60 | $11.61 | $11.44 | 4,430,200 |
| 2021-07-22 | $12.15 | $12.22 | $11.87 | $11.96 | $11.79 | 4,141,130 |
| 2021-07-21 | $12.21 | $12.35 | $12.11 | $12.21 | $12.03 | 3,970,800 |
| 2021-07-20 | $12.01 | $12.45 | $11.95 | $12.21 | $12.03 | 4,172,850 |
| 2021-07-19 | $11.95 | $12.04 | $11.81 | $12.01 | $11.84 | 1,955,800 |
| 2021-07-16 | $11.96 | $12.09 | $11.88 | $11.97 | $11.80 | 2,340,620 |
| 2021-07-15 | $12.25 | $12.25 | $11.91 | $11.96 | $11.79 | 3,818,630 |
| 2021-07-14 | $12.20 | $12.39 | $12.08 | $12.32 | $12.14 | 4,237,510 |
| 2021-07-13 | $12.19 | $12.28 | $12.08 | $12.20 | $12.02 | 2,821,600 |
| 2021-07-12 | $12.03 | $12.23 | $11.92 | $12.20 | $12.02 | 3,008,100 |
| 2021-07-09 | $11.85 | $12.09 | $11.84 | $11.97 | $11.80 | 2,881,880 |
| 2021-07-08 | $12.26 | $12.31 | $11.88 | $11.92 | $11.75 | 5,017,360 |
| 2021-07-07 | $12.00 | $12.38 | $12.00 | $12.21 | $12.03 | 3,618,190 |
| 2021-07-06 | $12.80 | $12.94 | $12.18 | $12.33 | $12.15 | 7,661,090 |
| 2021-07-05 | $12.91 | $13.06 | $12.72 | $12.81 | $12.62 | 6,620,950 |
| 2021-07-02 | $13.45 | $13.88 | $13.13 | $13.18 | $12.99 | 9,389,420 |
| 2021-07-01 | $12.79 | $13.48 | $12.69 | $13.18 | $12.99 | 12,117,350 |
| 2021-06-30 | $12.60 | $12.95 | $12.58 | $12.76 | $12.58 | 3,624,020 |
| 2021-06-29 | $12.91 | $13.09 | $12.75 | $12.75 | $12.57 | 3,497,900 |
| 2021-06-28 | $12.65 | $12.98 | $12.55 | $12.98 | $12.79 | 4,920,130 |
| 2021-06-25 | $12.52 | $12.78 | $12.49 | $12.71 | $12.53 | 2,735,400 |
| 2021-06-24 | $12.81 | $12.87 | $12.51 | $12.53 | $12.35 | 3,953,600 |
| 2021-06-23 | $12.96 | $12.99 | $12.80 | $12.89 | $12.70 | 3,692,030 |
| 2021-06-22 | $12.83 | $13.02 | $12.62 | $12.99 | $12.80 | 5,415,800 |
| 2021-06-21 | $12.91 | $13.08 | $12.80 | $12.86 | $12.67 | 3,282,100 |
| 2021-06-18 | $12.84 | $12.97 | $12.68 | $12.95 | $12.76 | 2,795,180 |
| 2021-06-17 | $12.60 | $13.00 | $12.60 | $12.88 | $12.69 | 3,241,970 |
| 2021-06-16 | $12.66 | $12.85 | $12.51 | $12.63 | $12.45 | 3,364,330 |
| 2021-06-15 | $13.15 | $13.17 | $12.70 | $12.73 | $12.55 | 4,334,310 |
| 2021-06-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.01 | 0 |
| 2021-06-11 | $13.05 | $13.21 | $12.82 | $13.20 | $13.01 | 4,865,160 |
| 2021-06-10 | $13.25 | $13.34 | $12.88 | $13.05 | $12.86 | 5,898,290 |
| 2021-06-09 | $13.43 | $13.43 | $13.18 | $13.22 | $13.03 | 4,273,690 |
| 2021-06-08 | $13.67 | $13.70 | $13.33 | $13.43 | $13.24 | 5,536,860 |
| 2021-06-07 | $13.95 | $13.95 | $13.51 | $13.59 | $13.39 | 7,503,210 |
| 2021-06-04 | $13.40 | $13.93 | $13.33 | $13.85 | $13.65 | 9,879,250 |
| 2021-06-03 | $13.39 | $13.46 | $13.13 | $13.40 | $13.21 | 5,901,300 |
| 2021-06-02 | $13.59 | $14.04 | $13.46 | $13.57 | $13.37 | 9,299,640 |
| 2021-06-01 | $13.52 | $13.65 | $13.31 | $13.46 | $13.27 | 7,573,330 |
| 2021-05-31 | $13.56 | $14.04 | $13.56 | $13.69 | $13.49 | 9,631,340 |
| 2021-05-28 | $13.62 | $13.77 | $13.41 | $13.56 | $13.36 | 8,291,270 |
| 2021-05-27 | $13.75 | $13.87 | $13.52 | $13.63 | $13.43 | 9,166,850 |
| 2021-05-26 | $13.99 | $14.08 | $13.70 | $13.77 | $13.57 | 16,893,290 |
| 2021-05-25 | $12.59 | $14.35 | $12.59 | $14.25 | $14.04 | 24,413,540 |
| 2021-05-24 | $12.84 | $12.95 | $12.33 | $12.48 | $12.30 | 6,491,060 |
| 2021-05-21 | $13.26 | $13.26 | $12.75 | $12.80 | $12.61 | 7,042,800 |
| 2021-05-20 | $13.07 | $13.60 | $13.07 | $13.19 | $13.00 | 6,685,780 |
| 2021-05-19 | $13.35 | $13.51 | $13.09 | $13.24 | $13.05 | 7,551,800 |
| 2021-05-18 | $13.51 | $13.68 | $12.95 | $13.49 | $13.29 | 8,945,400 |
| 2021-05-17 | $13.48 | $13.66 | $13.00 | $13.19 | $13.00 | 9,905,440 |
| 2021-05-14 | $13.35 | $13.91 | $13.06 | $13.52 | $13.32 | 18,681,750 |
| 2021-05-13 | $12.79 | $13.45 | $12.69 | $13.27 | $13.08 | 18,147,020 |
| 2021-05-12 | $12.17 | $12.95 | $11.88 | $12.80 | $12.61 | 12,589,540 |
| 2021-05-11 | $12.40 | $12.47 | $12.00 | $12.17 | $11.99 | 6,691,930 |
| 2021-05-10 | $12.13 | $12.95 | $12.08 | $12.43 | $12.25 | 10,212,570 |
| 2021-05-07 | $12.54 | $12.64 | $12.00 | $12.02 | $11.78 | 8,845,440 |
| 2021-05-06 | $12.86 | $13.09 | $12.53 | $12.56 | $12.31 | 11,133,510 |
| 2021-05-05 | $13.17 | $13.17 | $13.17 | $13.17 | $12.91 | 0 |
| 2021-05-04 | $13.17 | $13.17 | $13.17 | $13.17 | $12.91 | 0 |
| 2021-04-30 | $12.31 | $13.55 | $12.30 | $13.17 | $12.91 | 13,991,180 |
| 2021-04-29 | $12.69 | $12.90 | $12.30 | $12.49 | $12.24 | 8,875,190 |
| 2021-04-28 | $12.77 | $12.83 | $12.41 | $12.73 | $12.48 | 9,622,300 |
| 2021-04-27 | $12.26 | $12.95 | $12.11 | $12.88 | $12.62 | 12,902,810 |
| 2021-04-26 | $12.59 | $13.18 | $12.35 | $12.41 | $12.16 | 13,273,180 |
| 2021-04-23 | $12.06 | $12.59 | $11.94 | $12.27 | $12.02 | 10,053,130 |
| 2021-04-22 | $12.03 | $12.29 | $12.01 | $12.09 | $11.85 | 7,177,810 |
| 2021-04-21 | $11.52 | $12.61 | $11.50 | $12.23 | $11.99 | 14,144,830 |
| 2021-04-20 | $11.74 | $11.80 | $11.58 | $11.59 | $11.36 | 5,406,430 |
| 2021-04-19 | $11.43 | $11.83 | $11.41 | $11.71 | $11.48 | 7,248,860 |
| 2021-04-16 | $11.05 | $11.41 | $10.98 | $11.39 | $11.16 | 5,782,330 |
| 2021-04-15 | $10.93 | $11.09 | $10.88 | $11.05 | $10.83 | 2,185,000 |
| 2021-04-14 | $10.99 | $11.03 | $10.83 | $11.02 | $10.80 | 2,453,290 |
| 2021-04-13 | $10.95 | $11.11 | $10.90 | $10.92 | $10.70 | 2,527,170 |
| 2021-04-12 | $11.28 | $11.35 | $10.91 | $10.94 | $10.72 | 3,799,780 |
| 2021-04-09 | $11.21 | $11.34 | $11.10 | $11.31 | $11.08 | 3,315,620 |
| 2021-04-08 | $11.32 | $11.39 | $11.16 | $11.16 | $10.94 | 4,042,140 |
| 2021-04-07 | $11.44 | $11.45 | $11.17 | $11.29 | $11.06 | 4,345,000 |
| 2021-04-06 | $11.12 | $11.26 | $11.08 | $11.24 | $11.02 | 3,256,150 |
| 2021-04-05 | $11.10 | $11.10 | $11.10 | $11.10 | $10.88 | 0 |
| 2021-04-02 | $11.10 | $11.20 | $11.04 | $11.10 | $10.88 | 2,771,050 |
| 2021-04-01 | $10.92 | $11.22 | $10.80 | $11.09 | $10.87 | 3,332,500 |
| 2021-03-31 | $11.04 | $11.08 | $10.73 | $10.91 | $10.69 | 2,466,520 |
| 2021-03-30 | $11.03 | $11.19 | $10.94 | $11.02 | $10.80 | 2,725,760 |
| 2021-03-29 | $11.10 | $11.11 | $10.98 | $11.04 | $10.82 | 2,190,550 |
| 2021-03-26 | $10.93 | $11.12 | $10.89 | $11.03 | $10.81 | 2,606,900 |
| 2021-03-25 | $11.08 | $11.15 | $10.90 | $10.91 | $10.69 | 3,302,000 |
| 2021-03-24 | $11.15 | $11.24 | $11.07 | $11.13 | $10.91 | 2,545,000 |
| 2021-03-23 | $11.43 | $11.47 | $11.15 | $11.18 | $10.96 | 3,081,820 |
| 2021-03-22 | $11.31 | $11.44 | $11.28 | $11.42 | $11.19 | 2,971,950 |
| 2021-03-19 | $11.16 | $11.39 | $11.07 | $11.27 | $11.04 | 3,294,930 |
| 2021-03-18 | $11.39 | $11.40 | $11.18 | $11.20 | $10.98 | 3,035,080 |
| 2021-03-17 | $11.39 | $11.46 | $11.30 | $11.32 | $11.09 | 2,663,440 |
| 2021-03-16 | $11.10 | $11.46 | $11.08 | $11.43 | $11.20 | 3,232,250 |
| 2021-03-15 | $11.27 | $11.38 | $11.01 | $11.13 | $10.91 | 3,113,700 |
| 2021-03-12 | $11.54 | $11.54 | $11.25 | $11.30 | $11.07 | 2,607,900 |
| 2021-03-11 | $11.30 | $11.50 | $11.24 | $11.46 | $11.23 | 2,478,870 |
| 2021-03-10 | $11.65 | $11.79 | $11.33 | $11.38 | $11.15 | 3,639,840 |
| 2021-03-09 | $11.90 | $12.19 | $11.41 | $11.59 | $11.36 | 4,989,210 |
| 2021-03-08 | $12.42 | $12.69 | $12.00 | $12.02 | $11.78 | 7,541,060 |
| 2021-03-05 | $11.80 | $12.33 | $11.70 | $12.14 | $11.90 | 4,549,500 |
| 2021-03-04 | $12.28 | $12.29 | $11.73 | $11.76 | $11.52 | 5,050,030 |
| 2021-03-03 | $12.15 | $12.24 | $11.96 | $12.24 | $12.00 | 3,329,360 |
| 2021-03-02 | $12.53 | $12.60 | $12.08 | $12.10 | $11.86 | 4,171,760 |
| 2021-03-01 | $11.95 | $12.57 | $11.95 | $12.47 | $12.22 | 5,044,860 |
| 2021-02-26 | $12.00 | $12.22 | $11.86 | $11.94 | $11.70 | 4,258,110 |
| 2021-02-25 | $12.45 | $12.48 | $12.01 | $12.05 | $11.81 | 4,281,100 |
| 2021-02-24 | $12.54 | $12.71 | $12.34 | $12.35 | $12.10 | 3,973,850 |
| 2021-02-23 | $12.58 | $12.97 | $12.41 | $12.55 | $12.30 | 4,167,280 |
| 2021-02-22 | $12.56 | $13.01 | $12.56 | $12.66 | $12.41 | 6,130,740 |
| 2021-02-19 | $12.20 | $12.56 | $12.10 | $12.53 | $12.28 | 4,193,100 |
| 2021-02-18 | $12.01 | $12.38 | $12.01 | $12.19 | $11.95 | 5,542,900 |
| 2021-02-17 | $11.93 | $11.93 | $11.93 | $11.93 | $11.69 | 0 |
| 2021-02-16 | $11.93 | $11.93 | $11.93 | $11.93 | $11.69 | 0 |
| 2021-02-15 | $11.93 | $11.93 | $11.93 | $11.93 | $11.69 | 0 |
| 2021-02-12 | $11.93 | $11.93 | $11.93 | $11.93 | $11.69 | 0 |
| 2021-02-11 | $11.93 | $11.93 | $11.93 | $11.93 | $11.69 | 0 |
| 2021-02-10 | $11.58 | $11.95 | $11.56 | $11.93 | $11.69 | 4,512,100 |
| 2021-02-09 | $11.38 | $11.66 | $11.18 | $11.59 | $11.36 | 4,722,260 |
| 2021-02-08 | $11.48 | $11.60 | $11.28 | $11.33 | $11.10 | 3,641,000 |
| 2021-02-05 | $11.62 | $12.11 | $11.47 | $11.51 | $11.28 | 4,599,100 |
| 2021-02-04 | $12.05 | $12.25 | $11.31 | $11.63 | $11.40 | 5,302,630 |
| 2021-02-03 | $12.49 | $12.50 | $12.12 | $12.12 | $11.88 | 4,342,500 |
| 2021-02-02 | $12.58 | $12.86 | $12.43 | $12.53 | $12.28 | 4,240,600 |
| 2021-02-01 | $12.12 | $12.78 | $12.08 | $12.65 | $12.40 | 6,175,400 |
| 2021-01-29 | $12.68 | $12.76 | $11.84 | $12.10 | $11.86 | 5,236,000 |
| 2021-01-28 | $12.67 | $12.98 | $12.45 | $12.45 | $12.20 | 4,446,800 |
| 2021-01-27 | $12.80 | $13.06 | $12.68 | $12.85 | $12.59 | 3,977,600 |
| 2021-01-26 | $13.10 | $13.55 | $12.76 | $12.82 | $12.56 | 5,126,240 |
| 2021-01-25 | $13.60 | $13.66 | $13.00 | $13.18 | $12.92 | 6,941,720 |
| 2021-01-22 | $13.45 | $13.80 | $13.29 | $13.71 | $13.44 | 8,231,300 |
| 2021-01-21 | $13.40 | $13.85 | $13.40 | $13.51 | $13.24 | 5,506,100 |
| 2021-01-20 | $13.46 | $13.68 | $13.25 | $13.40 | $13.13 | 4,465,900 |
| 2021-01-19 | $13.40 | $13.54 | $13.11 | $13.41 | $13.14 | 5,753,800 |
| 2021-01-18 | $13.26 | $13.43 | $13.18 | $13.23 | $12.97 | 4,249,200 |
| 2021-01-15 | $12.87 | $13.40 | $12.86 | $13.28 | $13.01 | 6,152,600 |
| 2021-01-14 | $12.74 | $13.00 | $12.50 | $12.86 | $12.60 | 6,288,240 |
| 2021-01-13 | $13.16 | $13.28 | $12.63 | $12.73 | $12.48 | 8,258,500 |
| 2021-01-12 | $13.29 | $13.82 | $13.14 | $13.23 | $12.97 | 5,915,500 |
| 2021-01-11 | $14.04 | $14.25 | $13.20 | $13.30 | $13.03 | 7,106,260 |
| 2021-01-08 | $13.95 | $14.52 | $13.36 | $14.08 | $13.80 | 7,041,650 |
| 2021-01-07 | $14.99 | $14.99 | $13.85 | $13.92 | $13.64 | 9,816,040 |
| 2021-01-06 | $14.73 | $15.14 | $14.69 | $15.02 | $14.72 | 7,819,000 |
| 2021-01-05 | $14.80 | $15.05 | $14.60 | $14.77 | $14.47 | 4,879,700 |
| 2021-01-04 | $14.88 | $14.90 | $14.57 | $14.82 | $14.52 | 5,742,400 |
| 2021-01-01 | $14.76 | $14.76 | $14.76 | $14.76 | $14.46 | 0 |
| 2020-12-31 | $14.95 | $15.28 | $14.70 | $14.76 | $14.46 | 6,984,600 |
| 2020-12-30 | $14.55 | $14.78 | $14.37 | $14.56 | $14.27 | 4,916,910 |
| 2020-12-29 | $15.00 | $15.13 | $14.62 | $14.69 | $14.40 | 5,876,210 |
| 2020-12-28 | $15.50 | $15.71 | $15.09 | $15.12 | $14.82 | 5,915,210 |
| 2020-12-25 | $15.70 | $15.86 | $15.46 | $15.56 | $15.25 | 4,511,700 |
| 2020-12-24 | $16.19 | $16.25 | $15.60 | $15.65 | $15.34 | 7,881,120 |
| 2020-12-23 | $16.36 | $16.53 | $16.11 | $16.34 | $16.01 | 7,775,720 |
| 2020-12-22 | $15.75 | $16.96 | $15.65 | $16.50 | $16.17 | 14,418,720 |
| 2020-12-21 | $15.46 | $15.86 | $15.45 | $15.73 | $15.42 | 4,565,400 |
| 2020-12-18 | $15.79 | $15.96 | $15.62 | $15.64 | $15.33 | 5,714,560 |
| 2020-12-17 | $15.94 | $16.56 | $15.94 | $16.02 | $15.70 | 7,898,100 |
| 2020-12-16 | $16.35 | $16.48 | $15.92 | $16.02 | $15.70 | 5,042,090 |
| 2020-12-15 | $16.04 | $16.71 | $15.89 | $16.49 | $16.16 | 6,021,550 |
| 2020-12-14 | $16.01 | $16.19 | $15.50 | $16.05 | $15.73 | 4,345,620 |
| 2020-12-11 | $16.54 | $16.70 | $15.83 | $16.02 | $15.70 | 7,087,110 |
| 2020-12-10 | $16.53 | $16.88 | $16.50 | $16.65 | $16.32 | 3,836,700 |
| 2020-12-09 | $17.00 | $17.17 | $16.53 | $16.58 | $16.25 | 7,123,210 |
| 2020-12-08 | $17.02 | $17.28 | $17.02 | $17.04 | $16.70 | 4,025,500 |
| 2020-12-07 | $17.50 | $17.58 | $17.08 | $17.13 | $16.79 | 7,229,600 |
| 2020-12-04 | $17.38 | $17.84 | $17.20 | $17.61 | $17.26 | 9,345,190 |
| 2020-12-03 | $17.01 | $17.94 | $17.01 | $17.63 | $17.28 | 14,231,250 |
| 2020-12-02 | $17.25 | $17.28 | $16.76 | $17.07 | $16.73 | 9,361,820 |
| 2020-12-01 | $17.10 | $17.84 | $17.10 | $17.39 | $17.04 | 9,371,190 |
| 2020-11-30 | $17.08 | $17.30 | $16.88 | $17.01 | $16.67 | 5,176,090 |
| 2020-11-27 | $17.36 | $17.59 | $17.05 | $17.15 | $16.81 | 5,510,610 |
| 2020-11-26 | $17.52 | $17.80 | $17.38 | $17.39 | $17.04 | 6,481,120 |
| 2020-11-25 | $17.60 | $18.21 | $17.40 | $17.68 | $17.33 | 10,751,640 |
| 2020-11-24 | $17.95 | $18.04 | $17.53 | $17.58 | $17.23 | 6,747,030 |
| 2020-11-23 | $17.93 | $18.43 | $17.89 | $18.12 | $17.76 | 9,090,500 |
| 2020-11-20 | $17.83 | $17.93 | $17.51 | $17.75 | $17.40 | 5,249,270 |
| 2020-11-19 | $17.79 | $17.99 | $17.38 | $17.76 | $17.40 | 5,776,300 |
| 2020-11-18 | $17.70 | $18.05 | $17.56 | $17.81 | $17.45 | 5,621,400 |
| 2020-11-17 | $18.36 | $18.37 | $17.68 | $17.74 | $17.39 | 10,145,640 |
| 2020-11-16 | $18.74 | $18.89 | $18.38 | $18.50 | $18.13 | 7,360,800 |
| 2020-11-13 | $18.78 | $18.87 | $18.34 | $18.68 | $18.31 | 11,540,800 |
| 2020-11-12 | $19.62 | $20.35 | $19.21 | $19.26 | $18.87 | 18,034,760 |
| 2020-11-11 | $18.53 | $20.48 | $18.22 | $19.77 | $19.37 | 24,215,440 |
| 2020-11-10 | $19.00 | $20.68 | $18.88 | $19.02 | $18.64 | 21,862,120 |
| 2020-11-09 | $17.66 | $18.48 | $17.66 | $18.25 | $17.89 | 9,630,880 |
| 2020-11-06 | $18.20 | $18.21 | $17.23 | $17.65 | $17.30 | 10,157,400 |
| 2020-11-05 | $18.11 | $18.37 | $17.90 | $18.10 | $17.74 | 6,590,600 |
| 2020-11-04 | $18.52 | $18.65 | $17.91 | $18.01 | $17.65 | 7,930,800 |
| 2020-11-03 | $18.42 | $18.75 | $17.89 | $18.50 | $18.13 | 7,930,980 |
| 2020-11-02 | $18.75 | $18.80 | $18.05 | $18.20 | $17.84 | 10,327,040 |
| 2020-10-30 | $19.51 | $19.85 | $18.54 | $18.70 | $18.33 | 12,917,540 |
| 2020-10-29 | $18.99 | $20.20 | $18.91 | $19.81 | $19.41 | 18,053,140 |
| 2020-10-28 | $19.65 | $19.77 | $18.51 | $19.01 | $18.63 | 13,138,690 |
| 2020-10-27 | $19.60 | $20.06 | $19.25 | $19.62 | $19.23 | 9,235,110 |
| 2020-10-26 | $19.66 | $19.97 | $19.38 | $19.76 | $19.36 | 10,758,100 |
| 2020-10-23 | $20.38 | $20.38 | $19.21 | $19.35 | $18.96 | 16,797,010 |
| 2020-10-22 | $21.00 | $21.40 | $19.88 | $20.25 | $19.85 | 22,913,480 |
| 2020-10-21 | $20.94 | $22.99 | $20.86 | $21.65 | $21.22 | 31,700,130 |
| 2020-10-20 | $20.43 | $21.06 | $20.20 | $20.94 | $20.52 | 11,881,700 |
| 2020-10-19 | $21.60 | $21.60 | $20.55 | $20.55 | $20.14 | 17,477,310 |
| 2020-10-16 | $21.20 | $21.88 | $20.64 | $21.70 | $21.27 | 20,951,810 |
| 2020-10-15 | $21.61 | $21.98 | $20.88 | $20.93 | $20.51 | 20,205,090 |
| 2020-10-14 | $22.01 | $22.62 | $21.60 | $21.76 | $21.32 | 31,289,400 |
| 2020-10-13 | $22.57 | $24.39 | $22.33 | $22.91 | $22.45 | 45,953,400 |
| 2020-10-12 | $22.50 | $23.65 | $21.56 | $23.02 | $22.56 | 49,702,690 |
| 2020-10-09 | $20.65 | $23.30 | $20.62 | $22.80 | $22.34 | 44,308,950 |
| 2020-10-08 | $20.35 | $20.35 | $20.35 | $20.35 | $19.94 | 0 |
| 2020-10-07 | $20.35 | $20.35 | $20.35 | $20.35 | $19.94 | 0 |
| 2020-10-06 | $20.35 | $20.35 | $20.35 | $20.35 | $19.94 | 0 |
| 2020-10-05 | $20.35 | $20.35 | $20.35 | $20.35 | $19.94 | 0 |
| 2020-10-02 | $20.35 | $20.35 | $20.35 | $20.35 | $19.94 | 0 |
| 2020-10-01 | $20.35 | $20.35 | $20.35 | $20.35 | $19.94 | 0 |
| 2020-09-30 | $20.51 | $21.60 | $20.01 | $20.35 | $19.94 | 27,694,690 |
| 2020-09-29 | $20.74 | $21.20 | $18.95 | $20.14 | $19.74 | 32,230,910 |
| 2020-09-28 | $20.72 | $21.99 | $19.90 | $21.25 | $20.83 | 33,946,260 |
| 2020-09-25 | $19.91 | $22.51 | $19.88 | $20.71 | $20.30 | 47,064,710 |
| 2020-09-24 | $20.80 | $21.07 | $19.51 | $19.70 | $19.31 | 46,993,740 |
| 2020-09-23 | $17.84 | $21.71 | $17.84 | $21.71 | $21.28 | 61,493,220 |
| 2020-09-22 | $16.86 | $19.20 | $16.86 | $18.09 | $17.73 | 28,418,450 |
| 2020-09-21 | $16.78 | $16.95 | $16.49 | $16.53 | $16.20 | 5,414,300 |
| 2020-09-18 | $16.50 | $16.97 | $16.30 | $16.75 | $16.42 | 6,694,580 |
| 2020-09-17 | $16.37 | $16.69 | $16.14 | $16.47 | $16.14 | 5,684,050 |
| 2020-09-16 | $17.00 | $17.49 | $16.38 | $16.45 | $16.12 | 8,055,370 |
| 2020-09-15 | $16.90 | $17.61 | $16.44 | $17.22 | $16.88 | 9,483,080 |
| 2020-09-14 | $16.38 | $17.29 | $16.38 | $16.82 | $16.48 | 8,536,800 |
| 2020-09-11 | $16.00 | $16.74 | $15.60 | $16.51 | $16.18 | 10,544,400 |
| 2020-09-10 | $18.15 | $18.42 | $15.32 | $16.09 | $15.77 | 18,415,600 |
| 2020-09-09 | $20.00 | $20.00 | $18.00 | $18.21 | $17.85 | 19,899,840 |
| 2020-09-08 | $18.71 | $19.72 | $18.71 | $19.72 | $19.33 | 23,557,110 |
| 2020-09-07 | $18.20 | $19.45 | $18.10 | $18.72 | $18.35 | 17,506,440 |
| 2020-09-04 | $18.21 | $18.45 | $18.00 | $18.32 | $17.95 | 11,619,030 |
| 2020-09-03 | $18.20 | $19.88 | $18.02 | $18.87 | $18.49 | 20,401,300 |
| 2020-09-02 | $17.88 | $18.48 | $17.78 | $18.31 | $17.94 | 8,661,100 |
| 2020-09-01 | $18.25 | $18.33 | $17.75 | $17.92 | $17.56 | 7,025,000 |
| 2020-08-31 | $18.48 | $18.88 | $18.28 | $18.34 | $17.97 | 11,022,530 |
| 2020-08-28 | $17.65 | $19.46 | $17.51 | $18.67 | $18.30 | 17,305,580 |
| 2020-08-27 | $17.44 | $17.97 | $17.00 | $17.65 | $17.30 | 7,960,870 |
| 2020-08-26 | $18.03 | $18.39 | $17.77 | $17.78 | $17.42 | 8,122,430 |
| 2020-08-25 | $18.01 | $18.18 | $17.75 | $18.02 | $17.66 | 6,077,530 |
| 2020-08-24 | $17.74 | $18.30 | $16.80 | $17.96 | $17.60 | 8,620,000 |
| 2020-08-21 | $17.99 | $18.21 | $17.72 | $17.89 | $17.53 | 4,740,140 |
| 2020-08-20 | $18.16 | $18.27 | $17.70 | $17.89 | $17.53 | 5,145,270 |
| 2020-08-19 | $18.71 | $18.82 | $18.00 | $18.12 | $17.76 | 9,680,300 |
| 2020-08-18 | $18.85 | $19.27 | $18.77 | $18.87 | $18.49 | 8,258,000 |
| 2020-08-17 | $18.85 | $18.99 | $18.52 | $18.88 | $18.50 | 7,710,400 |
| 2020-08-14 | $18.64 | $18.78 | $18.19 | $18.54 | $18.17 | 6,217,300 |
| 2020-08-13 | $18.35 | $19.20 | $18.22 | $18.74 | $18.37 | 9,965,780 |
| 2020-08-12 | $19.17 | $19.36 | $17.81 | $18.31 | $17.94 | 11,856,320 |
| 2020-08-11 | $19.92 | $20.10 | $18.83 | $18.92 | $18.54 | 12,493,180 |
| 2020-08-10 | $20.00 | $20.28 | $19.60 | $19.86 | $19.46 | 10,313,200 |
| 2020-08-07 | $20.26 | $20.83 | $19.41 | $20.30 | $19.89 | 15,312,490 |
| 2020-08-06 | $20.80 | $21.05 | $19.69 | $20.25 | $19.85 | 20,525,860 |
| 2020-08-05 | $20.41 | $21.17 | $19.68 | $20.96 | $20.54 | 18,384,840 |
| 2020-08-04 | $22.61 | $22.61 | $20.63 | $20.75 | $20.34 | 37,556,370 |
| 2020-08-03 | $22.45 | $23.67 | $21.77 | $22.92 | $22.46 | 34,258,620 |
| 2020-07-31 | $20.71 | $22.55 | $20.40 | $22.39 | $21.94 | 37,667,510 |
| 2020-07-30 | $20.70 | $22.28 | $19.87 | $21.02 | $20.60 | 36,323,520 |
| 2020-07-29 | $19.77 | $20.94 | $19.77 | $20.32 | $19.91 | 24,064,860 |
| 2020-07-28 | $20.29 | $20.34 | $19.22 | $19.77 | $19.37 | 24,876,560 |
| 2020-07-27 | $17.89 | $19.40 | $17.50 | $19.40 | $19.01 | 21,163,230 |
| 2020-07-24 | $19.62 | $19.79 | $17.64 | $17.64 | $17.29 | 22,845,550 |
| 2020-07-23 | $19.18 | $19.98 | $19.02 | $19.60 | $19.21 | 17,322,680 |
| 2020-07-22 | $19.70 | $20.25 | $19.31 | $19.41 | $19.02 | 18,532,740 |
| 2020-07-21 | $18.79 | $20.18 | $18.52 | $20.01 | $19.61 | 21,299,620 |
| 2020-07-20 | $18.50 | $18.99 | $17.82 | $18.86 | $18.48 | 16,951,280 |
| 2020-07-17 | $18.51 | $19.40 | $18.25 | $18.25 | $17.89 | 24,896,260 |
| 2020-07-16 | $21.51 | $21.77 | $20.28 | $20.28 | $19.87 | 16,008,930 |
| 2020-07-15 | $25.01 | $25.01 | $22.53 | $22.53 | $22.08 | 31,114,780 |
| 2020-07-14 | $24.70 | $26.00 | $23.92 | $25.03 | $24.53 | 34,610,070 |
| 2020-07-13 | $23.27 | $24.30 | $23.27 | $24.30 | $23.81 | 30,265,130 |
| 2020-07-10 | $23.20 | $24.47 | $23.13 | $23.49 | $23.02 | 32,599,220 |
| 2020-07-09 | $22.34 | $24.20 | $22.14 | $23.67 | $23.20 | 41,486,240 |
| 2020-07-08 | $22.36 | $22.72 | $21.91 | $22.55 | $22.10 | 29,465,430 |
| 2020-07-07 | $21.31 | $22.91 | $21.31 | $22.50 | $22.05 | 36,551,140 |
| 2020-07-06 | $21.30 | $21.89 | $20.88 | $21.69 | $21.26 | 27,251,850 |
| 2020-07-03 | $21.24 | $21.52 | $20.20 | $21.46 | $21.03 | 27,039,290 |
| 2020-07-02 | $22.22 | $22.22 | $21.28 | $21.54 | $21.11 | 28,421,620 |
| 2020-07-01 | $22.04 | $22.46 | $21.58 | $22.35 | $21.90 | 30,713,800 |
| 2020-06-30 | $21.39 | $22.46 | $21.39 | $22.03 | $21.59 | 26,817,760 |
| 2020-06-29 | $21.70 | $22.54 | $21.62 | $21.72 | $21.29 | 33,520,340 |
| 2020-06-26 | $21.24 | $21.24 | $21.24 | $21.24 | $20.82 | 0 |
| 2020-06-25 | $21.24 | $21.24 | $21.24 | $21.24 | $20.82 | 0 |
| 2020-06-24 | $21.90 | $22.15 | $21.16 | $21.24 | $20.82 | 28,722,780 |
| 2020-06-23 | $22.56 | $22.78 | $21.68 | $21.95 | $21.51 | 35,180,390 |
| 2020-06-22 | $22.54 | $23.24 | $21.95 | $23.14 | $22.68 | 43,898,770 |
| 2020-06-19 | $23.46 | $23.98 | $22.30 | $22.52 | $22.07 | 49,719,940 |
| 2020-06-18 | $24.61 | $26.18 | $23.08 | $23.60 | $23.13 | 65,675,500 |
| 2020-06-17 | $26.00 | $28.08 | $25.00 | $25.31 | $24.80 | 92,620,910 |
| 2020-06-16 | $25.96 | $26.61 | $24.50 | $26.61 | $26.08 | 89,551,600 |
| 2020-06-15 | $24.19 | $24.19 | $24.19 | $24.19 | $23.71 | 1,395,560 |
| 2020-06-12 | $21.00 | $21.99 | $20.54 | $21.99 | $21.55 | 36,477,810 |
| 2020-06-11 | $18.60 | $19.99 | $18.03 | $19.99 | $19.59 | 52,730,760 |
| 2020-06-10 | $17.03 | $19.28 | $16.88 | $18.17 | $17.81 | 47,899,950 |
| 2020-06-09 | $16.28 | $18.08 | $16.09 | $17.53 | $17.18 | 48,155,230 |
| 2020-06-08 | $16.85 | $16.85 | $15.93 | $16.44 | $16.11 | 22,028,930 |
| 2020-06-05 | $15.79 | $17.05 | $15.52 | $16.79 | $16.45 | 27,571,130 |
| 2020-06-04 | $16.58 | $16.69 | $15.78 | $15.98 | $15.66 | 19,180,540 |
| 2020-06-03 | $16.39 | $17.00 | $16.25 | $16.40 | $16.07 | 28,923,220 |
| 2020-06-02 | $15.85 | $17.15 | $15.42 | $16.64 | $16.31 | 32,160,600 |
| 2020-06-01 | $15.69 | $16.27 | $15.30 | $16.05 | $15.73 | 21,621,240 |
| 2020-05-29 | $15.25 | $15.98 | $14.95 | $15.69 | $15.38 | 22,092,380 |
| 2020-05-28 | $16.40 | $16.53 | $14.90 | $15.21 | $14.91 | 30,709,390 |
| 2020-05-27 | $17.70 | $18.20 | $16.22 | $16.48 | $16.15 | 46,480,540 |
| 2020-05-26 | $16.16 | $17.18 | $15.75 | $17.18 | $16.84 | 38,963,510 |
| 2020-05-25 | $15.68 | $15.68 | $15.68 | $15.68 | $15.30 | 5,297,400 |
| 2020-05-22 | $14.80 | $15.22 | $14.06 | $14.25 | $13.91 | 18,153,450 |
| 2020-05-21 | $16.00 | $16.05 | $14.84 | $15.05 | $14.69 | 25,401,350 |
| 2020-05-20 | $15.38 | $16.22 | $15.31 | $16.12 | $15.73 | 28,087,490 |
| 2020-05-19 | $15.57 | $16.40 | $15.18 | $15.83 | $15.45 | 29,081,880 |
| 2020-05-18 | $17.57 | $17.57 | $15.57 | $15.57 | $15.20 | 43,074,520 |
| 2020-05-15 | $16.77 | $18.30 | $16.65 | $17.30 | $16.89 | 49,097,970 |
| 2020-05-14 | $15.00 | $16.89 | $14.66 | $16.89 | $16.49 | 49,187,200 |
| 2020-05-13 | $15.03 | $15.70 | $14.70 | $15.35 | $14.98 | 28,854,600 |
| 2020-05-12 | $15.05 | $15.87 | $14.62 | $15.40 | $15.03 | 33,023,780 |
| 2020-05-11 | $15.19 | $15.38 | $14.65 | $14.85 | $14.49 | 24,434,600 |
| 2020-05-08 | $14.39 | $14.78 | $14.22 | $14.60 | $14.25 | 21,285,430 |
| 2020-05-07 | $15.15 | $15.55 | $14.38 | $14.44 | $14.09 | 36,128,240 |
| 2020-05-06 | $14.99 | $15.66 | $14.78 | $15.40 | $15.03 | 32,926,090 |
| 2020-05-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.18 | 0 |
| 2020-05-04 | $15.55 | $15.55 | $15.55 | $15.55 | $15.18 | 0 |
| 2020-05-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.18 | 0 |
| 2020-04-30 | $17.14 | $17.79 | $15.47 | $15.55 | $15.18 | 60,665,850 |
| 2020-04-29 | $14.62 | $16.69 | $14.54 | $16.69 | $16.29 | 40,958,740 |
| 2020-04-28 | $14.25 | $16.73 | $14.25 | $15.17 | $14.81 | 58,451,240 |
| 2020-04-27 | $16.00 | $17.39 | $14.77 | $15.60 | $15.23 | 71,738,850 |
| 2020-04-24 | $14.75 | $15.81 | $14.18 | $15.81 | $15.43 | 63,603,300 |
| 2020-04-23 | $13.08 | $14.37 | $12.92 | $14.37 | $14.03 | 41,789,870 |
| 2020-04-22 | $12.98 | $13.39 | $12.52 | $13.06 | $12.75 | 28,529,730 |
| 2020-04-21 | $12.55 | $13.96 | $12.44 | $13.48 | $13.16 | 39,249,720 |
| 2020-04-20 | $11.95 | $13.00 | $11.88 | $12.69 | $12.39 | 16,247,120 |
| 2020-04-17 | $12.33 | $12.37 | $11.86 | $12.07 | $11.78 | 11,146,950 |
| 2020-04-16 | $12.10 | $12.87 | $12.02 | $12.35 | $12.05 | 18,261,630 |
| 2020-04-15 | $11.70 | $12.45 | $11.52 | $12.45 | $12.15 | 16,626,510 |
| 2020-04-14 | $11.82 | $11.97 | $11.26 | $11.58 | $11.30 | 9,820,680 |
| 2020-04-13 | $11.62 | $12.06 | $11.50 | $11.80 | $11.52 | 8,192,150 |
| 2020-04-10 | $11.99 | $12.49 | $11.50 | $11.68 | $11.40 | 14,705,300 |
| 2020-04-09 | $12.12 | $12.50 | $11.82 | $12.37 | $12.07 | 14,127,230 |
| 2020-04-08 | $12.46 | $12.58 | $12.01 | $12.06 | $11.77 | 13,695,690 |
| 2020-04-07 | $12.17 | $12.58 | $11.80 | $12.50 | $12.20 | 14,400,970 |
| 2020-04-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.86 | 0 |
| 2020-04-03 | $11.78 | $12.40 | $11.67 | $12.15 | $11.86 | 12,652,370 |
| 2020-04-02 | $11.23 | $11.80 | $11.19 | $11.79 | $11.51 | 8,779,100 |
| 2020-04-01 | $12.01 | $12.14 | $11.39 | $11.46 | $11.19 | 16,152,260 |
| 2020-03-31 | $12.70 | $12.97 | $12.13 | $12.26 | $11.97 | 13,401,680 |
| 2020-03-30 | $12.53 | $13.36 | $12.36 | $12.82 | $12.51 | 17,278,960 |
| 2020-03-27 | $12.50 | $12.99 | $12.39 | $12.62 | $12.32 | 21,157,570 |
| 2020-03-26 | $11.80 | $13.01 | $11.68 | $13.01 | $12.70 | 31,383,400 |
| 2020-03-25 | $11.75 | $12.22 | $11.61 | $11.83 | $11.55 | 18,674,300 |
| 2020-03-24 | $11.79 | $12.40 | $11.25 | $11.74 | $11.46 | 22,842,300 |
| 2020-03-23 | $13.50 | $13.50 | $12.10 | $12.30 | $12.01 | 34,332,970 |
| 2020-03-20 | $10.90 | $12.43 | $10.90 | $12.43 | $12.13 | 24,309,580 |
| 2020-03-19 | $12.42 | $12.49 | $11.11 | $11.30 | $11.03 | 32,704,300 |
| 2020-03-18 | $12.03 | $12.34 | $11.78 | $12.34 | $12.04 | 14,773,610 |
| 2020-03-17 | $10.88 | $11.48 | $10.65 | $11.22 | $10.95 | 23,356,740 |
| 2020-03-16 | $10.30 | $11.19 | $10.09 | $10.81 | $10.55 | 20,755,510 |
| 2020-03-13 | $10.10 | $10.30 | $9.88 | $10.17 | $9.93 | 14,133,390 |
| 2020-03-12 | $11.28 | $11.96 | $10.60 | $10.67 | $10.41 | 16,938,310 |
| 2020-03-11 | $10.85 | $11.99 | $10.76 | $11.43 | $11.16 | 21,972,570 |
| 2020-03-10 | $11.99 | $11.99 | $10.90 | $11.10 | $10.83 | 28,828,080 |
| 2020-03-09 | $10.27 | $11.20 | $10.19 | $11.20 | $10.93 | 15,536,690 |
| 2020-03-06 | $10.12 | $10.35 | $10.00 | $10.18 | $9.94 | 5,333,160 |
| 2020-03-05 | $10.50 | $10.62 | $10.12 | $10.19 | $9.95 | 7,987,380 |
| 2020-03-04 | $10.00 | $10.34 | $9.93 | $10.20 | $9.96 | 8,677,470 |
| 2020-03-03 | $9.80 | $10.30 | $9.72 | $10.00 | $9.76 | 7,756,500 |
| 2020-03-02 | $9.50 | $9.67 | $9.45 | $9.61 | $9.38 | 4,201,590 |
| 2020-02-28 | $9.80 | $9.91 | $9.38 | $9.41 | $9.18 | 6,248,080 |
| 2020-02-27 | $10.00 | $10.15 | $9.91 | $10.01 | $9.77 | 4,836,500 |
| 2020-02-26 | $10.30 | $10.53 | $9.96 | $9.99 | $9.75 | 10,303,180 |
| 2020-02-25 | $10.22 | $10.64 | $10.07 | $10.56 | $10.31 | 14,066,880 |
| 2020-02-24 | $10.29 | $10.67 | $10.19 | $10.23 | $9.98 | 11,176,850 |
| 2020-02-21 | $10.20 | $10.50 | $10.00 | $10.40 | $10.15 | 17,322,550 |
| 2020-02-20 | $9.21 | $10.14 | $9.12 | $10.14 | $9.90 | 12,996,710 |
| 2020-02-19 | $9.51 | $9.51 | $9.18 | $9.22 | $9.00 | 4,757,750 |
| 2020-02-18 | $9.47 | $9.47 | $9.33 | $9.47 | $9.24 | 4,750,590 |
| 2020-02-17 | $9.23 | $9.47 | $9.23 | $9.44 | $9.21 | 4,450,310 |
| 2020-02-14 | $9.48 | $9.59 | $9.25 | $9.26 | $9.04 | 4,596,720 |
| 2020-02-13 | $9.75 | $9.75 | $9.40 | $9.40 | $9.17 | 5,542,100 |
| 2020-02-12 | $9.70 | $9.78 | $9.61 | $9.75 | $9.52 | 4,437,890 |
| 2020-02-11 | $9.74 | $9.77 | $9.50 | $9.67 | $9.44 | 4,751,890 |
| 2020-02-10 | $10.00 | $10.06 | $9.60 | $9.79 | $9.56 | 8,656,610 |
| 2020-02-07 | $10.40 | $10.65 | $9.97 | $10.07 | $9.83 | 14,533,820 |
| 2020-02-06 | $10.28 | $10.96 | $10.13 | $10.50 | $10.25 | 19,604,230 |
| 2020-02-05 | $9.67 | $10.58 | $9.65 | $10.40 | $10.15 | 20,544,850 |
| 2020-02-04 | $9.15 | $9.94 | $8.68 | $9.94 | $9.70 | 19,562,920 |
| 2020-02-03 | $8.46 | $9.61 | $8.46 | $9.04 | $8.82 | 9,954,320 |
| 2020-01-31 | $9.32 | $9.32 | $9.32 | $9.32 | $9.10 | 0 |
| 2020-01-30 | $9.32 | $9.32 | $9.32 | $9.32 | $9.10 | 0 |
| 2020-01-29 | $9.32 | $9.32 | $9.32 | $9.32 | $9.10 | 0 |
| 2020-01-28 | $9.32 | $9.32 | $9.32 | $9.32 | $9.10 | 0 |
| 2020-01-27 | $9.32 | $9.32 | $9.32 | $9.32 | $9.10 | 0 |
| 2020-01-24 | $9.32 | $9.32 | $9.32 | $9.32 | $9.10 | 0 |
| 2020-01-23 | $9.35 | $9.83 | $9.12 | $9.32 | $9.10 | 5,407,040 |
| 2020-01-22 | $9.95 | $9.95 | $9.20 | $9.37 | $9.15 | 8,076,960 |
| 2020-01-21 | $9.28 | $10.16 | $9.28 | $9.90 | $9.66 | 12,527,940 |
| 2020-01-20 | $9.15 | $9.47 | $9.11 | $9.24 | $9.02 | 5,553,710 |
| 2020-01-17 | $8.79 | $9.16 | $8.79 | $9.06 | $8.84 | 5,579,170 |
| 2020-01-16 | $8.85 | $8.87 | $8.70 | $8.73 | $8.52 | 1,965,480 |
| 2020-01-15 | $8.91 | $8.93 | $8.80 | $8.83 | $8.62 | 1,810,040 |
| 2020-01-14 | $8.96 | $9.05 | $8.92 | $8.93 | $8.72 | 1,899,010 |
| 2020-01-13 | $9.00 | $9.00 | $8.86 | $8.97 | $8.75 | 1,645,990 |
| 2020-01-10 | $9.02 | $9.06 | $8.91 | $8.95 | $8.74 | 1,577,200 |
| 2020-01-09 | $8.98 | $9.09 | $8.97 | $9.02 | $8.80 | 2,144,480 |
| 2020-01-08 | $9.09 | $9.09 | $8.89 | $8.94 | $8.73 | 3,287,400 |
| 2020-01-07 | $9.06 | $9.09 | $9.00 | $9.08 | $8.86 | 2,436,970 |
| 2020-01-06 | $8.95 | $9.22 | $8.90 | $9.06 | $8.84 | 3,796,490 |
| 2020-01-03 | $8.92 | $9.15 | $8.92 | $8.98 | $8.76 | 4,019,480 |
| 2020-01-02 | $9.06 | $9.06 | $8.87 | $8.99 | $8.77 | 4,519,880 |
| 2020-01-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.79 | 0 |
| 2019-12-31 | $8.61 | $9.18 | $8.61 | $9.01 | $8.79 | 6,638,590 |
| 2019-12-30 | $8.59 | $8.71 | $8.46 | $8.70 | $8.49 | 2,151,030 |
| 2019-12-27 | $8.68 | $8.77 | $8.59 | $8.61 | $8.40 | 2,725,660 |
| 2019-12-26 | $8.74 | $8.90 | $8.70 | $8.78 | $8.57 | 2,820,510 |
| 2019-12-25 | $8.63 | $8.99 | $8.57 | $8.83 | $8.62 | 4,883,450 |
| 2019-12-24 | $8.36 | $8.73 | $8.36 | $8.73 | $8.52 | 3,700,170 |
| 2019-12-23 | $8.55 | $8.70 | $8.34 | $8.34 | $8.14 | 3,404,500 |
| 2019-12-20 | $8.62 | $8.95 | $8.60 | $8.67 | $8.46 | 5,871,450 |
| 2019-12-19 | $8.42 | $8.59 | $8.42 | $8.52 | $8.32 | 2,629,200 |
| 2019-12-18 | $8.45 | $8.55 | $8.42 | $8.46 | $8.26 | 2,360,600 |
| 2019-12-17 | $8.31 | $8.52 | $8.28 | $8.44 | $8.24 | 3,324,950 |
| 2019-12-16 | $8.25 | $8.31 | $8.14 | $8.30 | $8.10 | 2,905,140 |
| 2019-12-13 | $8.15 | $8.23 | $8.14 | $8.22 | $8.02 | 2,160,090 |
| 2019-12-12 | $8.21 | $8.21 | $8.10 | $8.11 | $7.92 | 1,345,450 |
| 2019-12-11 | $8.20 | $8.24 | $8.17 | $8.21 | $8.01 | 1,417,100 |
| 2019-12-10 | $8.23 | $8.27 | $8.18 | $8.20 | $8.00 | 1,606,910 |
| 2019-12-09 | $8.38 | $8.38 | $8.21 | $8.24 | $8.04 | 2,422,820 |
| 2019-12-06 | $8.30 | $8.39 | $8.29 | $8.37 | $8.17 | 1,682,300 |
| 2019-12-05 | $8.21 | $8.38 | $8.21 | $8.34 | $8.14 | 2,112,970 |
| 2019-12-04 | $8.24 | $8.24 | $8.14 | $8.21 | $8.01 | 1,093,330 |
| 2019-12-03 | $8.11 | $8.27 | $8.09 | $8.24 | $8.04 | 1,260,690 |
| 2019-12-02 | $8.20 | $8.28 | $8.13 | $8.15 | $7.95 | 1,537,300 |
| 2019-11-29 | $8.34 | $8.37 | $8.18 | $8.30 | $8.10 | 1,155,210 |
| 2019-11-28 | $8.24 | $8.36 | $8.19 | $8.35 | $8.15 | 1,416,250 |
| 2019-11-27 | $8.24 | $8.26 | $8.13 | $8.19 | $7.99 | 1,137,980 |
| 2019-11-26 | $8.29 | $8.30 | $8.20 | $8.23 | $8.03 | 1,397,600 |
| 2019-11-25 | $8.39 | $8.48 | $8.22 | $8.28 | $8.08 | 2,189,000 |
| 2019-11-22 | $8.68 | $8.68 | $8.31 | $8.43 | $8.23 | 2,967,800 |
| 2019-11-21 | $8.56 | $8.68 | $8.50 | $8.61 | $8.40 | 2,174,670 |
| 2019-11-20 | $8.60 | $8.75 | $8.53 | $8.67 | $8.46 | 2,875,500 |
| 2019-11-19 | $8.50 | $8.66 | $8.48 | $8.65 | $8.44 | 3,115,000 |
| 2019-11-18 | $8.52 | $8.62 | $8.39 | $8.56 | $8.35 | 4,399,890 |
| 2019-11-15 | $8.78 | $8.85 | $8.43 | $8.43 | $8.23 | 8,959,900 |
| 2019-11-14 | $8.06 | $8.86 | $7.97 | $8.86 | $8.65 | 8,691,800 |
| 2019-11-13 | $8.20 | $8.23 | $7.95 | $8.05 | $7.86 | 2,895,530 |
| 2019-11-12 | $8.14 | $8.27 | $8.11 | $8.20 | $8.00 | 1,362,890 |
| 2019-11-11 | $8.35 | $8.47 | $8.15 | $8.15 | $7.95 | 2,253,430 |
| 2019-11-08 | $8.48 | $8.49 | $8.38 | $8.39 | $8.19 | 1,808,800 |
| 2019-11-07 | $8.30 | $8.49 | $8.26 | $8.43 | $8.23 | 1,709,580 |
| 2019-11-06 | $8.40 | $8.44 | $8.27 | $8.27 | $8.07 | 1,568,870 |
| 2019-11-05 | $8.40 | $8.47 | $8.32 | $8.37 | $8.17 | 1,539,600 |
| 2019-11-04 | $8.44 | $8.55 | $8.43 | $8.47 | $8.27 | 1,844,570 |
| 2019-11-01 | $8.35 | $8.52 | $8.32 | $8.47 | $8.27 | 2,324,020 |
| 2019-10-31 | $9.06 | $9.07 | $8.26 | $8.41 | $8.21 | 7,173,140 |
| 2019-10-30 | $9.25 | $9.28 | $9.03 | $9.06 | $8.84 | 1,442,440 |
| 2019-10-29 | $9.39 | $9.39 | $9.23 | $9.25 | $9.03 | 1,276,240 |
| 2019-10-28 | $9.35 | $9.37 | $9.24 | $9.37 | $9.15 | 2,828,120 |
| 2019-10-25 | $9.34 | $9.37 | $9.18 | $9.35 | $9.13 | 1,005,370 |
| 2019-10-24 | $9.39 | $9.50 | $9.10 | $9.32 | $9.10 | 1,406,750 |
| 2019-10-23 | $9.31 | $9.46 | $9.29 | $9.35 | $9.13 | 1,441,000 |
| 2019-10-22 | $9.24 | $9.34 | $9.21 | $9.32 | $9.10 | 1,021,640 |
| 2019-10-21 | $9.23 | $9.32 | $9.13 | $9.23 | $9.01 | 950,610 |
| 2019-10-18 | $9.36 | $9.38 | $9.21 | $9.25 | $9.03 | 959,640 |
| 2019-10-17 | $9.37 | $9.44 | $9.23 | $9.31 | $9.09 | 783,310 |
| 2019-10-16 | $9.42 | $9.52 | $9.37 | $9.37 | $9.15 | 671,900 |
| 2019-10-15 | $9.51 | $9.55 | $9.38 | $9.44 | $9.21 | 1,162,720 |
| 2019-10-14 | $9.50 | $9.63 | $9.50 | $9.56 | $9.33 | 1,253,310 |
| 2019-10-11 | $9.42 | $9.54 | $9.34 | $9.46 | $9.23 | 1,206,270 |
| 2019-10-10 | $9.34 | $9.43 | $9.31 | $9.41 | $9.18 | 1,018,550 |
| 2019-10-09 | $9.26 | $9.37 | $9.20 | $9.34 | $9.12 | 919,520 |
| 2019-10-08 | $9.24 | $9.37 | $9.24 | $9.35 | $9.13 | 1,166,220 |
| 2019-10-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.02 | 0 |
| 2019-10-04 | $9.24 | $9.24 | $9.24 | $9.24 | $9.02 | 0 |
| 2019-10-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.02 | 0 |
| 2019-10-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.02 | 0 |
| 2019-10-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.02 | 0 |
| 2019-09-30 | $9.40 | $9.40 | $9.22 | $9.24 | $9.02 | 1,104,530 |
| 2019-09-27 | $9.45 | $9.46 | $9.31 | $9.41 | $9.18 | 946,000 |
| 2019-09-26 | $9.55 | $9.64 | $9.35 | $9.39 | $9.16 | 1,264,610 |
| 2019-09-25 | $9.76 | $9.76 | $9.53 | $9.56 | $9.33 | 1,471,610 |
| 2019-09-24 | $9.79 | $9.88 | $9.70 | $9.79 | $9.56 | 1,380,510 |
| 2019-09-23 | $9.87 | $9.90 | $9.67 | $9.78 | $9.55 | 1,469,750 |
| 2019-09-20 | $9.95 | $10.01 | $9.88 | $9.92 | $9.68 | 1,333,800 |
| 2019-09-19 | $9.88 | $9.95 | $9.81 | $9.95 | $9.71 | 1,090,170 |
| 2019-09-18 | $9.86 | $9.92 | $9.81 | $9.88 | $9.64 | 1,308,920 |
| 2019-09-17 | $10.15 | $10.15 | $9.79 | $9.86 | $9.62 | 2,278,820 |
| 2019-09-16 | $10.17 | $10.20 | $10.09 | $10.12 | $9.88 | 1,892,660 |
| 2019-09-13 | $10.15 | $10.15 | $10.15 | $10.15 | $9.91 | 0 |
| 2019-09-12 | $10.21 | $10.24 | $10.06 | $10.15 | $9.91 | 1,894,700 |
| 2019-09-11 | $10.33 | $10.33 | $10.08 | $10.21 | $9.97 | 3,563,200 |
| 2019-09-10 | $10.11 | $10.32 | $10.04 | $10.27 | $10.02 | 4,236,130 |
| 2019-09-09 | $10.13 | $10.14 | $10.01 | $10.12 | $9.88 | 2,891,040 |
| 2019-09-06 | $10.07 | $10.11 | $9.99 | $10.10 | $9.86 | 2,075,000 |
| 2019-09-05 | $10.09 | $10.18 | $9.99 | $10.01 | $9.77 | 2,663,550 |
| 2019-09-04 | $9.99 | $10.09 | $9.93 | $10.06 | $9.82 | 1,407,200 |
| 2019-09-03 | $9.90 | $10.06 | $9.87 | $10.03 | $9.79 | 1,547,300 |
| 2019-09-02 | $9.70 | $9.93 | $9.67 | $9.90 | $9.66 | 1,348,130 |
| 2019-08-30 | $9.98 | $10.08 | $9.66 | $9.70 | $9.47 | 1,483,600 |
| 2019-08-29 | $10.09 | $10.10 | $9.95 | $9.97 | $9.73 | 1,163,340 |
| 2019-08-28 | $10.01 | $10.14 | $9.96 | $10.04 | $9.80 | 1,514,920 |
| 2019-08-27 | $10.19 | $10.30 | $10.08 | $10.10 | $9.86 | 2,146,600 |
| 2019-08-26 | $9.73 | $10.23 | $9.73 | $10.12 | $9.88 | 2,485,560 |
| 2019-08-23 | $9.93 | $10.07 | $9.81 | $10.00 | $9.76 | 1,374,500 |
| 2019-08-22 | $9.89 | $9.94 | $9.83 | $9.93 | $9.69 | 891,890 |
| 2019-08-21 | $9.89 | $9.97 | $9.85 | $9.89 | $9.65 | 877,440 |
| 2019-08-20 | $9.95 | $9.97 | $9.84 | $9.88 | $9.64 | 1,308,970 |
| 2019-08-19 | $9.50 | $9.96 | $9.50 | $9.95 | $9.71 | 1,857,170 |
| 2019-08-16 | $9.49 | $9.59 | $9.40 | $9.52 | $9.29 | 1,067,200 |
| 2019-08-15 | $9.03 | $9.52 | $9.02 | $9.43 | $9.20 | 1,301,640 |
| 2019-08-14 | $9.33 | $9.41 | $9.30 | $9.31 | $9.09 | 712,040 |
| 2019-08-13 | $9.30 | $9.34 | $9.23 | $9.27 | $9.05 | 545,240 |
| 2019-08-12 | $9.26 | $9.35 | $9.22 | $9.35 | $9.13 | 590,800 |
| 2019-08-09 | $9.41 | $9.47 | $9.26 | $9.28 | $9.06 | 749,800 |
| 2019-08-08 | $9.31 | $9.45 | $9.31 | $9.35 | $9.13 | 553,740 |
| 2019-08-07 | $9.35 | $9.47 | $9.27 | $9.31 | $9.09 | 824,100 |
| 2019-08-06 | $9.50 | $9.50 | $9.20 | $9.29 | $9.07 | 1,748,780 |
| 2019-08-05 | $9.86 | $9.93 | $9.65 | $9.65 | $9.42 | 1,692,910 |
| 2019-08-02 | $9.93 | $9.97 | $9.76 | $9.85 | $9.61 | 1,645,010 |
| 2019-08-01 | $10.16 | $10.26 | $10.07 | $10.08 | $9.84 | 1,797,720 |
| 2019-07-31 | $10.02 | $10.26 | $10.01 | $10.22 | $9.97 | 2,495,130 |
| 2019-07-30 | $9.90 | $10.04 | $9.86 | $9.98 | $9.74 | 1,107,930 |
| 2019-07-29 | $9.86 | $9.95 | $9.83 | $9.87 | $9.63 | 709,060 |
| 2019-07-26 | $9.88 | $9.98 | $9.87 | $9.90 | $9.66 | 1,118,300 |
| 2019-07-25 | $9.92 | $10.09 | $9.89 | $9.98 | $9.74 | 2,106,930 |
| 2019-07-24 | $9.81 | $10.58 | $9.55 | $10.04 | $9.80 | 3,704,530 |
| 2019-07-23 | $9.60 | $9.68 | $9.55 | $9.62 | $9.39 | 729,280 |
| 2019-07-22 | $9.96 | $9.96 | $9.57 | $9.60 | $9.37 | 1,191,700 |
| 2019-07-19 | $9.90 | $9.95 | $9.81 | $9.86 | $9.62 | 621,400 |
| 2019-07-18 | $10.01 | $10.06 | $9.83 | $9.86 | $9.62 | 986,510 |
| 2019-07-17 | $9.99 | $10.09 | $9.95 | $10.02 | $9.78 | 1,133,340 |
| 2019-07-16 | $9.90 | $10.18 | $9.88 | $10.00 | $9.76 | 2,968,970 |
| 2019-07-15 | $9.82 | $9.96 | $9.76 | $9.90 | $9.66 | 1,151,610 |
| 2019-07-12 | $9.76 | $9.96 | $9.73 | $9.87 | $9.63 | 1,144,260 |
| 2019-07-11 | $9.88 | $9.90 | $9.73 | $9.76 | $9.53 | 789,750 |
| 2019-07-10 | $9.82 | $9.82 | $9.72 | $9.76 | $9.53 | 673,590 |
| 2019-07-09 | $9.79 | $9.82 | $9.66 | $9.75 | $9.52 | 1,260,700 |
| 2019-07-08 | $10.01 | $10.01 | $9.77 | $9.77 | $9.54 | 1,644,550 |
| 2019-07-05 | $10.07 | $10.09 | $10.01 | $10.03 | $9.79 | 897,650 |
| 2019-07-04 | $10.15 | $10.17 | $10.03 | $10.06 | $9.82 | 1,401,460 |
| 2019-07-03 | $10.09 | $10.15 | $10.02 | $10.10 | $9.86 | 997,000 |
| 2019-07-02 | $10.18 | $10.27 | $10.11 | $10.16 | $9.92 | 1,621,000 |
| 2019-07-01 | $10.02 | $10.23 | $9.96 | $10.23 | $9.98 | 2,621,010 |
| 2019-06-28 | $10.10 | $10.11 | $9.77 | $9.92 | $9.68 | 1,325,200 |
| 2019-06-27 | $10.06 | $10.13 | $9.55 | $10.11 | $9.87 | 2,003,930 |
| 2019-06-26 | $9.91 | $10.12 | $9.84 | $10.00 | $9.76 | 1,474,300 |
| 2019-06-25 | $10.11 | $10.11 | $9.83 | $9.92 | $9.68 | 1,643,380 |
| 2019-06-24 | $10.18 | $10.19 | $10.04 | $10.07 | $9.83 | 1,336,100 |
| 2019-06-21 | $10.22 | $10.26 | $10.11 | $10.20 | $9.96 | 2,259,300 |
| 2019-06-20 | $9.73 | $10.15 | $9.73 | $10.13 | $9.89 | 2,449,310 |
| 2019-06-19 | $9.98 | $10.09 | $9.70 | $9.75 | $9.52 | 2,101,000 |
| 2019-06-18 | $9.97 | $10.00 | $9.88 | $9.89 | $9.65 | 750,200 |
| 2019-06-17 | $10.14 | $10.27 | $9.91 | $9.99 | $9.75 | 1,354,700 |
| 2019-06-14 | $10.13 | $10.17 | $9.97 | $10.08 | $9.84 | 1,167,400 |
| 2019-06-13 | $10.11 | $10.15 | $10.00 | $10.12 | $9.88 | 1,090,400 |
| 2019-06-12 | $10.17 | $10.19 | $10.06 | $10.13 | $9.89 | 939,800 |
| 2019-06-11 | $9.80 | $10.18 | $9.75 | $10.14 | $9.90 | 1,547,970 |
| 2019-06-10 | $9.81 | $9.86 | $9.64 | $9.80 | $9.57 | 954,320 |
| 2019-06-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.50 | 0 |
| 2019-06-06 | $9.98 | $10.06 | $9.70 | $9.73 | $9.50 | 1,329,200 |
| 2019-06-05 | $10.20 | $10.20 | $9.92 | $10.01 | $9.77 | 1,680,900 |
| 2019-06-04 | $10.11 | $10.16 | $10.02 | $10.07 | $9.83 | 876,300 |
| 2019-06-03 | $10.28 | $10.30 | $9.92 | $10.10 | $9.86 | 2,113,950 |
| 2019-05-31 | $10.27 | $10.39 | $10.21 | $10.27 | $10.02 | 1,022,150 |
| 2019-05-30 | $10.43 | $10.43 | $10.17 | $10.26 | $10.01 | 1,743,660 |
| 2019-05-29 | $10.49 | $10.54 | $10.36 | $10.43 | $10.18 | 1,208,700 |
| 2019-05-28 | $10.43 | $10.56 | $10.41 | $10.45 | $10.20 | 1,435,260 |
| 2019-05-27 | $10.21 | $10.52 | $10.11 | $10.49 | $10.12 | 1,197,060 |
| 2019-05-24 | $10.28 | $10.38 | $10.18 | $10.21 | $9.85 | 1,253,140 |
| 2019-05-23 | $10.51 | $10.51 | $10.23 | $10.28 | $9.92 | 1,554,560 |
| 2019-05-22 | $10.77 | $10.77 | $10.40 | $10.51 | $10.14 | 1,602,300 |
| 2019-05-21 | $10.62 | $10.84 | $10.58 | $10.71 | $10.33 | 1,512,300 |
| 2019-05-20 | $10.52 | $10.65 | $10.33 | $10.63 | $10.26 | 1,400,470 |
| 2019-05-17 | $10.94 | $10.97 | $10.46 | $10.54 | $10.17 | 2,014,070 |
| 2019-05-16 | $10.80 | $10.98 | $10.78 | $10.94 | $10.56 | 2,515,600 |
| 2019-05-15 | $10.77 | $10.89 | $10.70 | $10.80 | $10.42 | 1,765,700 |
| 2019-05-14 | $10.70 | $10.81 | $10.60 | $10.69 | $10.32 | 1,560,450 |
| 2019-05-13 | $10.59 | $10.90 | $10.55 | $10.68 | $10.31 | 2,279,560 |
| 2019-05-10 | $10.53 | $10.74 | $10.37 | $10.67 | $10.30 | 2,494,200 |
| 2019-05-09 | $10.24 | $10.58 | $10.24 | $10.49 | $10.12 | 1,632,870 |
| 2019-05-08 | $10.26 | $10.55 | $10.10 | $10.39 | $10.03 | 2,093,400 |
| 2019-05-07 | $10.31 | $10.41 | $10.18 | $10.38 | $10.02 | 2,475,200 |
| 2019-05-06 | $10.58 | $10.64 | $10.02 | $10.17 | $9.81 | 3,390,950 |
| 2019-05-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.45 | 0 |
| 2019-05-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.45 | 0 |
| 2019-05-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.45 | 0 |
| 2019-04-30 | $11.00 | $11.08 | $10.69 | $10.83 | $10.45 | 2,174,630 |
| 2019-04-29 | $11.32 | $11.40 | $10.77 | $10.98 | $10.60 | 3,273,170 |
| 2019-04-26 | $11.23 | $11.54 | $11.18 | $11.27 | $10.87 | 2,513,070 |
| 2019-04-25 | $11.83 | $11.88 | $11.40 | $11.43 | $11.03 | 2,874,300 |
| 2019-04-24 | $11.93 | $12.02 | $11.66 | $11.86 | $11.44 | 2,473,030 |
| 2019-04-23 | $11.94 | $12.07 | $11.82 | $11.86 | $11.44 | 1,972,400 |
| 2019-04-22 | $12.33 | $12.37 | $11.98 | $12.01 | $11.59 | 2,460,070 |
| 2019-04-19 | $12.32 | $12.32 | $12.01 | $12.26 | $11.83 | 2,008,940 |
| 2019-04-18 | $12.25 | $12.32 | $12.09 | $12.13 | $11.70 | 2,427,700 |
| 2019-04-17 | $12.28 | $12.43 | $12.22 | $12.32 | $11.89 | 2,565,890 |
| 2019-04-16 | $12.08 | $12.29 | $11.83 | $12.25 | $11.82 | 2,982,440 |
| 2019-04-15 | $12.45 | $12.58 | $12.02 | $12.07 | $11.65 | 3,336,430 |
| 2019-04-12 | $12.40 | $12.48 | $12.13 | $12.27 | $11.84 | 3,480,900 |
| 2019-04-11 | $13.01 | $13.18 | $12.35 | $12.40 | $11.97 | 6,704,000 |
| 2019-04-10 | $12.74 | $13.05 | $12.52 | $12.94 | $12.49 | 8,105,800 |
| 2019-04-09 | $12.47 | $12.82 | $12.40 | $12.74 | $12.29 | 3,730,880 |
| 2019-04-08 | $12.75 | $12.87 | $12.36 | $12.53 | $12.09 | 4,997,130 |
| 2019-04-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.25 | 0 |
| 2019-04-04 | $12.89 | $12.94 | $12.69 | $12.70 | $12.25 | 3,892,330 |
| 2019-04-03 | $12.52 | $13.07 | $12.36 | $12.79 | $12.34 | 6,979,130 |
| 2019-04-02 | $12.46 | $12.60 | $12.38 | $12.48 | $12.04 | 4,400,740 |
| 2019-04-01 | $11.81 | $12.46 | $11.81 | $12.42 | $11.98 | 7,598,050 |
| 2019-03-29 | $11.40 | $11.81 | $11.31 | $11.76 | $11.35 | 3,925,850 |
| 2019-03-28 | $11.87 | $11.91 | $11.40 | $11.40 | $11.00 | 6,422,090 |
| 2019-03-27 | $12.00 | $12.16 | $11.97 | $12.16 | $11.73 | 2,804,330 |
| 2019-03-26 | $12.32 | $12.46 | $11.95 | $11.97 | $11.55 | 3,241,510 |
| 2019-03-25 | $12.28 | $12.65 | $12.20 | $12.32 | $11.89 | 3,776,080 |
| 2019-03-22 | $12.35 | $12.48 | $12.15 | $12.40 | $11.97 | 3,538,270 |
| 2019-03-21 | $12.36 | $12.52 | $12.30 | $12.37 | $11.94 | 3,560,100 |
| 2019-03-20 | $12.56 | $12.56 | $12.12 | $12.30 | $11.87 | 3,469,850 |
| 2019-03-19 | $12.41 | $12.63 | $12.38 | $12.57 | $12.13 | 4,359,720 |
| 2019-03-18 | $12.00 | $12.40 | $12.00 | $12.37 | $11.94 | 3,881,600 |
| 2019-03-15 | $11.95 | $12.14 | $11.80 | $11.97 | $11.55 | 3,590,400 |
| 2019-03-14 | $12.35 | $12.36 | $11.73 | $11.88 | $11.46 | 4,520,350 |
| 2019-03-13 | $12.37 | $12.67 | $12.22 | $12.30 | $11.87 | 5,393,180 |
| 2019-03-12 | $12.49 | $12.67 | $12.20 | $12.51 | $12.07 | 7,206,590 |
| 2019-03-11 | $11.85 | $12.35 | $11.77 | $12.31 | $11.88 | 5,140,040 |
| 2019-03-08 | $12.02 | $12.17 | $11.65 | $11.74 | $11.33 | 5,550,910 |
| 2019-03-07 | $12.17 | $12.33 | $11.95 | $12.16 | $11.73 | 6,173,770 |
| 2019-03-06 | $11.76 | $12.10 | $11.76 | $12.08 | $11.66 | 6,547,500 |
| 2019-03-05 | $11.36 | $11.70 | $11.33 | $11.66 | $11.25 | 4,352,100 |
| 2019-03-04 | $11.44 | $11.69 | $11.36 | $11.42 | $11.02 | 5,364,760 |
| 2019-03-01 | $11.44 | $11.46 | $11.23 | $11.38 | $10.98 | 2,740,000 |
| 2019-02-28 | $11.21 | $11.58 | $11.18 | $11.35 | $10.95 | 3,273,380 |
| 2019-02-27 | $11.36 | $11.56 | $11.11 | $11.21 | $10.82 | 3,960,530 |
| 2019-02-26 | $11.24 | $11.70 | $11.11 | $11.36 | $10.96 | 5,340,690 |
| 2019-02-25 | $10.74 | $11.27 | $10.74 | $11.25 | $10.86 | 4,652,770 |
| 2019-02-22 | $10.54 | $10.74 | $10.39 | $10.73 | $10.35 | 2,879,600 |
| 2019-02-21 | $10.60 | $10.72 | $10.49 | $10.54 | $10.17 | 2,356,300 |
| 2019-02-20 | $10.74 | $10.74 | $10.51 | $10.63 | $10.26 | 1,581,990 |
| 2019-02-19 | $10.64 | $10.85 | $10.51 | $10.65 | $10.28 | 2,516,300 |
| 2019-02-18 | $10.25 | $10.79 | $10.24 | $10.68 | $10.31 | 3,116,440 |
| 2019-02-15 | $10.27 | $10.35 | $10.22 | $10.22 | $9.86 | 1,196,330 |
| 2019-02-14 | $10.29 | $10.40 | $10.24 | $10.34 | $9.98 | 1,501,600 |
| 2019-02-13 | $10.15 | $10.33 | $10.13 | $10.28 | $9.92 | 2,391,150 |
| 2019-02-12 | $10.00 | $10.24 | $9.92 | $10.17 | $9.81 | 1,916,610 |
| 2019-02-11 | $9.65 | $10.02 | $9.58 | $10.00 | $9.65 | 1,698,700 |
| 2019-02-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.31 | 0 |
| 2019-02-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.31 | 0 |
| 2019-02-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.31 | 0 |
| 2019-02-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.31 | 0 |
| 2019-02-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.31 | 0 |
| 2019-02-01 | $9.42 | $9.65 | $9.42 | $9.65 | $9.31 | 995,280 |
| 2019-01-31 | $9.53 | $9.64 | $9.37 | $9.47 | $9.14 | 1,279,010 |
| 2019-01-30 | $9.59 | $9.65 | $9.42 | $9.53 | $9.20 | 939,310 |
| 2019-01-29 | $9.90 | $9.90 | $9.52 | $9.58 | $9.24 | 1,715,630 |
| 2019-01-28 | $9.94 | $10.04 | $9.84 | $9.86 | $9.51 | 1,270,670 |
| 2019-01-25 | $10.12 | $10.12 | $9.88 | $9.91 | $9.56 | 1,216,400 |
| 2019-01-24 | $10.04 | $10.09 | $9.98 | $10.08 | $9.73 | 843,590 |
| 2019-01-23 | $9.99 | $10.07 | $9.96 | $10.04 | $9.69 | 718,600 |
| 2019-01-22 | $10.11 | $10.15 | $10.02 | $10.07 | $9.72 | 1,107,070 |
| 2019-01-21 | $10.08 | $10.22 | $10.01 | $10.10 | $9.75 | 1,387,230 |
| 2019-01-18 | $9.86 | $10.10 | $9.86 | $10.08 | $9.73 | 1,141,340 |
| 2019-01-17 | $10.01 | $10.06 | $9.93 | $9.93 | $9.58 | 1,324,270 |
| 2019-01-16 | $10.04 | $10.13 | $10.01 | $10.06 | $9.71 | 937,870 |
| 2019-01-15 | $9.88 | $10.05 | $9.83 | $10.04 | $9.69 | 911,910 |
| 2019-01-14 | $10.04 | $10.05 | $9.83 | $9.88 | $9.53 | 1,079,610 |
| 2019-01-11 | $9.98 | $10.04 | $9.90 | $10.04 | $9.69 | 913,050 |
| 2019-01-10 | $10.01 | $10.04 | $9.92 | $9.94 | $9.59 | 904,910 |
| 2019-01-09 | $10.00 | $10.19 | $9.97 | $10.02 | $9.67 | 1,557,380 |
| 2019-01-08 | $10.03 | $10.03 | $9.92 | $10.00 | $9.65 | 782,990 |
| 2019-01-07 | $9.92 | $10.06 | $9.86 | $10.03 | $9.68 | 1,401,240 |
| 2019-01-04 | $9.68 | $10.00 | $9.57 | $9.91 | $9.56 | 1,517,040 |
| 2019-01-03 | $9.87 | $9.92 | $9.70 | $9.74 | $9.40 | 862,120 |
| 2019-01-02 | $9.98 | $9.98 | $9.75 | $9.80 | $9.46 | 887,490 |
| 2019-01-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.47 | 0 |
| 2018-12-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.47 | 0 |
| 2018-12-28 | $9.78 | $9.92 | $9.78 | $9.81 | $9.47 | 942,000 |
| 2018-12-27 | $10.01 | $10.10 | $9.71 | $9.73 | $9.39 | 1,078,300 |
| 2018-12-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.62 | 0 |
| 2018-12-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.62 | 0 |
| 2018-12-24 | $10.05 | $10.06 | $9.85 | $9.97 | $9.62 | 865,700 |
| 2018-12-21 | $9.87 | $9.97 | $9.81 | $9.96 | $9.61 | 1,180,100 |
| 2018-12-20 | $9.73 | $9.90 | $9.73 | $9.88 | $9.53 | 1,190,650 |
| 2018-12-19 | $9.96 | $10.02 | $9.69 | $9.72 | $9.38 | 1,326,900 |
| 2018-12-18 | $9.95 | $10.08 | $9.85 | $9.95 | $9.60 | 1,201,100 |
| 2018-12-17 | $10.00 | $10.02 | $9.75 | $9.94 | $9.59 | 1,727,210 |
| 2018-12-14 | $10.26 | $10.33 | $10.00 | $10.02 | $9.67 | 1,610,700 |
| 2018-12-13 | $10.28 | $10.44 | $10.07 | $10.28 | $9.92 | 1,977,150 |
| 2018-12-12 | $10.48 | $10.48 | $10.16 | $10.23 | $9.87 | 1,551,270 |
| 2018-12-11 | $10.56 | $10.56 | $10.30 | $10.39 | $10.03 | 1,333,460 |
| 2018-12-10 | $10.66 | $10.87 | $10.34 | $10.46 | $10.09 | 2,599,100 |
| 2018-12-07 | $11.15 | $11.15 | $10.72 | $10.79 | $10.41 | 1,993,620 |
| 2018-12-06 | $11.22 | $11.36 | $10.99 | $11.03 | $10.64 | 2,039,000 |
| 2018-12-05 | $11.15 | $11.49 | $11.02 | $11.36 | $10.96 | 1,996,800 |
| 2018-12-04 | $11.15 | $11.41 | $11.11 | $11.35 | $10.95 | 1,958,980 |
| 2018-12-03 | $11.02 | $11.21 | $10.89 | $11.15 | $10.76 | 2,104,520 |
| 2018-11-30 | $10.60 | $10.86 | $10.50 | $10.78 | $10.40 | 1,504,880 |
| 2018-11-29 | $11.11 | $11.22 | $10.58 | $10.65 | $10.28 | 2,211,990 |
| 2018-11-28 | $10.90 | $11.05 | $10.66 | $11.00 | $10.61 | 1,756,690 |
| 2018-11-27 | $10.83 | $11.00 | $10.80 | $10.89 | $10.51 | 1,219,990 |
| 2018-11-26 | $10.94 | $11.10 | $10.73 | $10.79 | $10.41 | 1,786,320 |
| 2018-11-23 | $11.54 | $11.61 | $10.93 | $10.94 | $10.56 | 3,151,200 |
| 2018-11-22 | $11.41 | $11.79 | $11.41 | $11.64 | $11.23 | 3,827,700 |
| 2018-11-21 | $10.99 | $11.37 | $10.91 | $11.25 | $10.86 | 2,221,250 |
| 2018-11-20 | $11.44 | $11.58 | $11.05 | $11.06 | $10.67 | 2,185,170 |
| 2018-11-19 | $11.42 | $11.54 | $11.32 | $11.51 | $11.11 | 1,707,420 |
| 2018-11-16 | $11.56 | $11.64 | $11.39 | $11.50 | $11.10 | 2,539,670 |
| 2018-11-15 | $11.33 | $11.60 | $11.29 | $11.59 | $11.18 | 2,389,560 |
| 2018-11-14 | $11.24 | $11.64 | $11.20 | $11.35 | $10.95 | 3,245,300 |
| 2018-11-13 | $10.89 | $11.36 | $10.85 | $11.23 | $10.84 | 2,680,900 |
| 2018-11-12 | $10.82 | $11.05 | $10.69 | $11.05 | $10.66 | 2,198,180 |
| 2018-11-09 | $10.72 | $11.06 | $10.67 | $10.90 | $10.52 | 1,983,200 |
| 2018-11-08 | $10.91 | $10.96 | $10.70 | $10.81 | $10.43 | 1,346,700 |
| 2018-11-07 | $10.80 | $11.03 | $10.70 | $10.79 | $10.41 | 2,372,990 |
| 2018-11-06 | $10.66 | $10.86 | $10.60 | $10.76 | $10.38 | 2,372,560 |
| 2018-11-05 | $10.59 | $10.89 | $10.44 | $10.70 | $10.32 | 2,923,230 |
| 2018-11-02 | $10.40 | $10.61 | $10.35 | $10.59 | $10.22 | 2,956,600 |
| 2018-11-01 | $10.27 | $10.50 | $10.22 | $10.23 | $9.87 | 2,839,280 |
| 2018-10-31 | $10.09 | $10.28 | $10.00 | $10.19 | $9.83 | 1,810,140 |
| 2018-10-30 | $9.92 | $10.11 | $9.80 | $10.05 | $9.70 | 1,359,520 |
| 2018-10-29 | $9.97 | $10.12 | $9.91 | $10.00 | $9.65 | 1,015,800 |
| 2018-10-26 | $10.14 | $10.27 | $10.05 | $10.11 | $9.76 | 1,025,100 |
| 2018-10-25 | $9.80 | $10.10 | $9.61 | $10.09 | $9.74 | 1,318,070 |
| 2018-10-24 | $10.08 | $10.29 | $10.08 | $10.13 | $9.77 | 1,117,200 |
| 2018-10-23 | $10.30 | $10.43 | $10.08 | $10.11 | $9.76 | 1,826,180 |
| 2018-10-22 | $9.89 | $10.40 | $9.85 | $10.35 | $9.99 | 3,148,380 |
| 2018-10-19 | $9.53 | $9.87 | $9.00 | $9.84 | $9.50 | 1,876,730 |
| 2018-10-18 | $9.63 | $9.91 | $9.49 | $9.61 | $9.27 | 1,772,630 |
| 2018-10-17 | $9.76 | $9.78 | $9.41 | $9.67 | $9.33 | 1,884,200 |
| 2018-10-16 | $10.14 | $10.14 | $9.58 | $9.61 | $9.27 | 2,077,800 |
| 2018-10-15 | $10.37 | $10.42 | $9.98 | $9.99 | $9.64 | 1,747,430 |
| 2018-10-12 | $10.31 | $10.54 | $9.84 | $10.30 | $9.94 | 1,913,700 |
| 2018-10-11 | $11.09 | $11.09 | $10.19 | $10.39 | $10.03 | 2,623,520 |
| 2018-10-10 | $11.13 | $11.37 | $11.06 | $11.30 | $10.90 | 1,318,400 |
| 2018-10-09 | $11.08 | $11.20 | $11.01 | $11.10 | $10.71 | 1,046,500 |
| 2018-10-08 | $11.48 | $11.48 | $10.96 | $11.03 | $10.64 | 2,076,280 |
| 2018-10-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.24 | 0 |
| 2018-10-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.24 | 0 |
| 2018-10-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.24 | 0 |
| 2018-10-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.24 | 0 |
| 2018-10-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.24 | 0 |
| 2018-09-28 | $11.32 | $11.74 | $11.30 | $11.65 | $11.24 | 1,710,490 |
| 2018-09-27 | $11.54 | $11.60 | $11.24 | $11.30 | $10.90 | 1,724,030 |
| 2018-09-26 | $11.47 | $11.68 | $11.37 | $11.54 | $11.14 | 1,586,170 |
| 2018-09-25 | $11.50 | $11.68 | $11.40 | $11.44 | $11.04 | 1,118,720 |
| 2018-09-24 | $11.63 | $11.63 | $11.63 | $11.63 | $11.22 | 0 |
| 2018-09-21 | $11.36 | $11.66 | $11.36 | $11.63 | $11.22 | 1,457,520 |
| 2018-09-20 | $11.41 | $11.49 | $11.35 | $11.37 | $10.97 | 1,312,500 |
| 2018-09-19 | $11.25 | $11.52 | $11.18 | $11.43 | $11.03 | 2,466,040 |
| 2018-09-18 | $11.07 | $11.29 | $11.01 | $11.22 | $10.83 | 1,437,330 |
| 2018-09-17 | $11.68 | $11.90 | $11.10 | $11.10 | $10.71 | 1,824,790 |
| 2018-09-14 | $11.81 | $11.84 | $11.57 | $11.57 | $11.16 | 1,303,900 |
| 2018-09-13 | $11.86 | $11.92 | $11.64 | $11.79 | $11.38 | 1,277,100 |
| 2018-09-12 | $11.82 | $11.93 | $11.59 | $11.79 | $11.38 | 1,300,940 |
| 2018-09-11 | $11.76 | $11.93 | $11.73 | $11.82 | $11.41 | 1,036,600 |
| 2018-09-10 | $12.24 | $12.27 | $11.81 | $11.83 | $11.42 | 1,809,690 |
| 2018-09-07 | $12.21 | $12.43 | $12.10 | $12.24 | $11.81 | 1,368,160 |
| 2018-09-06 | $12.28 | $12.46 | $12.18 | $12.23 | $11.80 | 1,147,700 |
| 2018-09-05 | $12.48 | $12.58 | $12.30 | $12.32 | $11.89 | 1,473,900 |
| 2018-09-04 | $12.28 | $12.53 | $12.22 | $12.48 | $12.04 | 1,336,600 |
| 2018-09-03 | $12.53 | $12.57 | $12.15 | $12.32 | $11.89 | 1,457,400 |
| 2018-08-31 | $12.36 | $12.58 | $12.20 | $12.49 | $12.05 | 1,713,600 |
| 2018-08-30 | $12.70 | $12.70 | $12.47 | $12.48 | $12.04 | 1,381,500 |
| 2018-08-29 | $12.59 | $12.75 | $12.46 | $12.66 | $12.22 | 1,702,810 |
| 2018-08-28 | $12.67 | $12.70 | $12.50 | $12.63 | $12.19 | 1,767,300 |
| 2018-08-27 | $12.28 | $12.73 | $12.26 | $12.63 | $12.19 | 2,396,000 |
| 2018-08-24 | $12.24 | $12.39 | $12.06 | $12.25 | $11.82 | 1,311,700 |
| 2018-08-23 | $12.01 | $12.37 | $12.00 | $12.27 | $11.84 | 1,756,700 |
| 2018-08-22 | $12.23 | $12.25 | $12.01 | $12.02 | $11.60 | 1,027,820 |
| 2018-08-21 | $12.09 | $12.32 | $11.99 | $12.32 | $11.89 | 1,652,900 |
| 2018-08-20 | $12.07 | $12.17 | $11.87 | $12.06 | $11.64 | 1,583,800 |
| 2018-08-17 | $12.10 | $12.26 | $12.01 | $12.07 | $11.65 | 1,681,900 |
| 2018-08-16 | $12.03 | $12.19 | $11.92 | $11.97 | $11.55 | 1,350,420 |
| 2018-08-15 | $12.36 | $12.37 | $12.08 | $12.15 | $11.72 | 1,243,100 |
| 2018-08-14 | $12.35 | $12.47 | $12.24 | $12.38 | $11.95 | 994,900 |
| 2018-08-13 | $12.12 | $12.50 | $12.06 | $12.38 | $11.95 | 1,695,420 |
| 2018-08-10 | $12.33 | $12.63 | $12.25 | $12.40 | $11.97 | 2,060,020 |
| 2018-08-09 | $11.98 | $12.39 | $11.87 | $12.26 | $11.83 | 2,179,800 |
| 2018-08-08 | $12.30 | $12.45 | $11.95 | $12.01 | $11.59 | 1,755,180 |
| 2018-08-07 | $11.99 | $12.38 | $11.95 | $12.34 | $11.91 | 2,336,200 |
| 2018-08-06 | $11.96 | $12.05 | $11.65 | $11.98 | $11.56 | 2,035,000 |
| 2018-08-03 | $12.17 | $12.21 | $12.00 | $12.04 | $11.62 | 1,758,000 |
| 2018-08-02 | $12.52 | $12.59 | $11.95 | $12.09 | $11.67 | 3,394,100 |
| 2018-08-01 | $12.68 | $12.88 | $12.53 | $12.53 | $12.09 | 1,778,200 |
| 2018-07-31 | $12.81 | $12.95 | $12.62 | $12.71 | $12.26 | 1,734,780 |
| 2018-07-30 | $13.27 | $13.27 | $12.58 | $12.79 | $12.34 | 3,607,330 |
| 2018-07-27 | $13.28 | $13.41 | $13.10 | $13.27 | $12.80 | 1,646,310 |
| 2018-07-26 | $13.65 | $13.70 | $13.25 | $13.28 | $12.81 | 2,388,210 |
| 2018-07-25 | $13.86 | $13.90 | $13.50 | $13.63 | $13.15 | 2,734,980 |
| 2018-07-24 | $13.71 | $13.94 | $13.50 | $13.80 | $13.32 | 3,759,000 |
| 2018-07-23 | $14.08 | $14.20 | $13.33 | $13.81 | $13.33 | 7,028,390 |
| 2018-07-20 | $13.74 | $14.49 | $13.65 | $14.47 | $13.96 | 5,665,600 |
| 2018-07-19 | $13.95 | $13.98 | $13.52 | $13.58 | $13.10 | 2,068,040 |
| 2018-07-18 | $14.26 | $14.33 | $13.84 | $13.86 | $13.37 | 2,884,200 |
| 2018-07-17 | $14.13 | $14.38 | $14.00 | $14.25 | $13.75 | 2,692,910 |
| 2018-07-16 | $14.02 | $14.25 | $13.91 | $14.13 | $13.63 | 2,459,200 |
| 2018-07-13 | $13.91 | $14.33 | $13.91 | $14.20 | $13.70 | 3,235,800 |
| 2018-07-12 | $13.49 | $14.18 | $13.49 | $14.06 | $13.57 | 3,854,440 |
| 2018-07-11 | $13.56 | $13.72 | $13.20 | $13.54 | $13.07 | 4,377,820 |
| 2018-07-10 | $13.04 | $14.15 | $12.86 | $13.89 | $13.40 | 5,353,020 |
| 2018-07-09 | $12.30 | $13.01 | $12.30 | $12.99 | $12.53 | 3,639,610 |
| 2018-07-06 | $13.69 | $13.88 | $12.33 | $12.50 | $12.06 | 8,239,740 |
| 2018-07-05 | $13.82 | $14.12 | $13.70 | $13.70 | $13.22 | 1,350,430 |
| 2018-07-04 | $14.19 | $14.27 | $13.79 | $13.93 | $13.44 | 1,925,390 |
| 2018-07-03 | $14.16 | $14.43 | $13.70 | $14.24 | $13.74 | 2,663,600 |
| 2018-07-02 | $14.25 | $14.70 | $13.91 | $13.98 | $13.49 | 3,035,250 |
| 2018-06-29 | $14.08 | $14.45 | $13.56 | $14.39 | $13.89 | 3,066,830 |
| 2018-06-28 | $29.00 | $29.36 | $27.72 | $28.07 | $13.43 | 1,748,900 |
| 2018-06-27 | $28.80 | $29.83 | $28.50 | $29.29 | $14.01 | 1,915,500 |
| 2018-06-26 | $28.01 | $28.95 | $27.62 | $28.60 | $13.68 | 1,126,800 |
| 2018-06-25 | $29.08 | $29.19 | $28.13 | $28.21 | $13.49 | 1,196,000 |
| 2018-06-22 | $27.64 | $28.52 | $27.00 | $28.50 | $13.63 | 1,510,500 |
| 2018-06-21 | $28.00 | $28.78 | $27.62 | $27.91 | $13.35 | 1,868,100 |
| 2018-06-20 | $27.55 | $28.46 | $27.33 | $27.97 | $13.38 | 1,497,980 |
| 2018-06-19 | $29.66 | $29.80 | $27.08 | $27.38 | $13.10 | 2,446,520 |
| 2018-06-18 | $30.09 | $30.09 | $30.09 | $30.09 | $14.39 | 0 |
| 2018-06-15 | $30.84 | $31.22 | $29.73 | $30.09 | $14.39 | 1,224,400 |
| 2018-06-14 | $30.69 | $31.16 | $30.54 | $30.99 | $14.82 | 862,000 |
| 2018-06-13 | $31.50 | $31.50 | $30.61 | $30.61 | $14.64 | 1,036,300 |
| 2018-06-12 | $31.15 | $31.60 | $30.60 | $31.60 | $15.11 | 1,074,940 |
| 2018-06-11 | $31.70 | $31.92 | $30.89 | $31.15 | $14.90 | 1,278,370 |
| 2018-06-08 | $32.09 | $32.25 | $31.50 | $31.78 | $15.20 | 1,004,200 |
| 2018-06-07 | $32.68 | $32.87 | $31.90 | $32.10 | $15.35 | 1,357,330 |
| 2018-06-06 | $31.79 | $32.85 | $31.66 | $32.68 | $15.63 | 2,068,090 |
| 2018-06-05 | $30.98 | $31.95 | $30.80 | $31.90 | $15.26 | 1,566,300 |
| 2018-06-04 | $31.51 | $31.65 | $30.78 | $30.85 | $14.76 | 1,406,310 |
| 2018-06-01 | $32.42 | $32.66 | $31.01 | $31.40 | $15.02 | 1,904,500 |
| 2018-05-31 | $32.00 | $32.44 | $31.38 | $32.42 | $15.51 | 2,086,380 |
| 2018-05-30 | $31.86 | $32.21 | $30.91 | $30.97 | $14.81 | 2,357,070 |
| 2018-05-29 | $33.12 | $33.80 | $31.85 | $31.86 | $15.24 | 2,517,200 |
| 2018-05-28 | $33.84 | $33.93 | $32.88 | $33.21 | $15.88 | 2,564,700 |
| 2018-05-25 | $34.19 | $34.64 | $33.80 | $34.01 | $16.27 | 1,894,300 |
| 2018-05-24 | $35.01 | $35.26 | $34.30 | $34.33 | $16.42 | 1,684,220 |
| 2018-05-23 | $35.70 | $36.07 | $34.97 | $34.97 | $16.73 | 3,025,060 |
| 2018-05-22 | $34.80 | $36.07 | $34.68 | $35.97 | $17.21 | 3,485,850 |
| 2018-05-21 | $34.90 | $35.06 | $34.26 | $34.79 | $16.64 | 1,643,430 |
| 2018-05-18 | $34.10 | $34.59 | $33.84 | $34.57 | $16.54 | 1,670,020 |
| 2018-05-17 | $34.55 | $34.69 | $33.90 | $34.11 | $16.32 | 1,775,450 |
| 2018-05-16 | $34.60 | $35.55 | $34.18 | $34.70 | $16.60 | 2,937,550 |
| 2018-05-15 | $34.34 | $34.75 | $34.05 | $34.68 | $16.59 | 1,444,220 |
| 2018-05-14 | $34.68 | $34.68 | $33.57 | $34.24 | $16.38 | 2,218,640 |
| 2018-05-11 | $36.28 | $36.30 | $34.40 | $34.58 | $16.54 | 4,016,400 |
| 2018-05-10 | $35.61 | $36.20 | $34.95 | $35.95 | $17.20 | 4,186,440 |
| 2018-05-09 | $35.39 | $36.03 | $35.13 | $35.40 | $16.93 | 2,793,430 |
| 2018-05-08 | $36.14 | $36.44 | $35.29 | $35.69 | $17.07 | 4,161,250 |
| 2018-05-07 | $34.50 | $36.29 | $34.50 | $36.23 | $17.33 | 5,392,140 |
| 2018-05-04 | $34.59 | $35.18 | $34.26 | $34.59 | $16.54 | 3,773,500 |
| 2018-05-03 | $34.79 | $34.95 | $33.55 | $34.43 | $16.47 | 4,761,040 |
| 2018-05-02 | $34.56 | $35.98 | $34.10 | $35.25 | $16.86 | 6,865,010 |
| 2018-05-01 | $34.46 | $34.46 | $34.46 | $34.46 | $16.48 | 0 |
| 2018-04-30 | $34.46 | $34.46 | $34.46 | $34.46 | $16.48 | 0 |
| 2018-04-27 | $32.44 | $35.00 | $32.44 | $34.46 | $16.48 | 6,766,220 |
| 2018-04-26 | $32.75 | $33.20 | $32.00 | $32.01 | $15.31 | 2,655,960 |
| 2018-04-25 | $31.81 | $33.01 | $31.70 | $32.90 | $15.74 | 3,244,540 |
| 2018-04-24 | $30.20 | $32.30 | $30.20 | $32.19 | $15.40 | 2,692,850 |
| 2018-04-23 | $30.92 | $31.30 | $29.66 | $30.28 | $14.48 | 1,604,170 |
| 2018-04-20 | $31.70 | $32.37 | $31.00 | $31.00 | $14.83 | 2,041,850 |
| 2018-04-19 | $31.70 | $32.60 | $31.50 | $31.88 | $15.25 | 2,448,820 |
| 2018-04-18 | $31.12 | $31.77 | $30.65 | $31.73 | $15.18 | 2,240,220 |
| 2018-04-17 | $32.66 | $32.75 | $30.51 | $30.63 | $14.65 | 3,630,520 |
| 2018-04-16 | $31.40 | $32.76 | $31.27 | $32.65 | $15.62 | 3,830,640 |
| 2018-04-13 | $31.89 | $32.63 | $31.40 | $31.45 | $15.04 | 2,842,900 |
| 2018-04-12 | $33.00 | $33.07 | $31.87 | $31.87 | $15.24 | 3,289,490 |
| 2018-04-11 | $32.93 | $33.64 | $32.40 | $33.14 | $15.85 | 3,670,620 |
| 2018-04-10 | $32.92 | $33.11 | $31.90 | $32.64 | $15.61 | 3,329,970 |
| 2018-04-09 | $31.77 | $32.95 | $31.75 | $32.92 | $15.75 | 2,949,270 |
| 2018-04-06 | $32.05 | $32.05 | $32.05 | $32.05 | $15.33 | 0 |
| 2018-04-05 | $32.05 | $32.05 | $32.05 | $32.05 | $15.33 | 0 |
| 2018-04-04 | $32.30 | $33.76 | $32.05 | $32.05 | $15.33 | 4,437,450 |
| 2018-04-03 | $31.10 | $32.28 | $31.10 | $31.97 | $15.29 | 2,513,840 |
| 2018-04-02 | $31.97 | $32.66 | $31.52 | $31.68 | $15.15 | 4,154,390 |
| 2018-03-30 | $30.70 | $31.43 | $30.46 | $31.37 | $15.00 | 2,608,870 |
| 2018-03-29 | $30.51 | $30.96 | $30.01 | $30.44 | $14.56 | 1,941,600 |
| 2018-03-28 | $29.81 | $30.77 | $29.81 | $30.49 | $14.58 | 2,456,420 |
| 2018-03-27 | $29.58 | $30.85 | $29.38 | $30.22 | $14.45 | 2,942,970 |
| 2018-03-26 | $27.80 | $29.30 | $27.53 | $29.27 | $14.00 | 2,835,630 |
| 2018-03-23 | $28.46 | $29.33 | $27.59 | $27.93 | $13.36 | 3,455,470 |
| 2018-03-22 | $30.28 | $30.54 | $29.60 | $29.84 | $14.27 | 2,450,280 |
| 2018-03-21 | $31.21 | $31.48 | $30.11 | $30.12 | $14.41 | 3,332,930 |
| 2018-03-20 | $29.72 | $31.50 | $29.64 | $31.41 | $15.02 | 4,888,630 |
| 2018-03-19 | $29.96 | $30.16 | $29.50 | $30.13 | $14.41 | 2,003,500 |
| 2018-03-16 | $29.81 | $30.32 | $29.65 | $29.84 | $14.27 | 2,515,440 |
| 2018-03-15 | $31.10 | $31.67 | $29.65 | $30.17 | $14.43 | 5,268,360 |
| 2018-03-14 | $30.80 | $31.56 | $30.75 | $31.02 | $14.84 | 4,061,420 |
| 2018-03-13 | $31.49 | $32.49 | $31.00 | $31.20 | $14.92 | 8,488,260 |
| 2018-03-12 | $30.44 | $30.44 | $30.44 | $30.44 | $14.56 | 431,620 |
| 2018-03-09 | $27.13 | $27.79 | $27.01 | $27.67 | $13.24 | 1,798,940 |
| 2018-03-08 | $26.51 | $27.17 | $26.51 | $27.10 | $12.96 | 1,165,590 |
| 2018-03-07 | $26.71 | $26.85 | $26.42 | $26.50 | $12.68 | 863,600 |
| 2018-03-06 | $26.38 | $26.89 | $26.22 | $26.70 | $12.77 | 1,420,060 |
| 2018-03-05 | $25.80 | $26.42 | $25.80 | $26.35 | $12.60 | 896,300 |
| 2018-03-02 | $26.32 | $26.59 | $26.01 | $26.14 | $12.50 | 1,397,740 |
| 2018-03-01 | $25.42 | $26.19 | $25.40 | $26.11 | $12.49 | 1,799,630 |
| 2018-02-28 | $24.93 | $26.29 | $24.73 | $25.71 | $12.30 | 2,245,160 |
| 2018-02-27 | $24.55 | $24.87 | $24.55 | $24.61 | $11.77 | 904,610 |
| 2018-02-26 | $24.13 | $24.80 | $24.11 | $24.68 | $11.80 | 1,005,500 |
| 2018-02-23 | $23.69 | $24.20 | $23.55 | $24.15 | $11.55 | 778,530 |
| 2018-02-22 | $23.60 | $23.75 | $23.52 | $23.69 | $11.33 | 585,500 |
| 2018-02-21 | $23.41 | $23.41 | $23.41 | $23.41 | $11.20 | 0 |
| 2018-02-20 | $23.41 | $23.41 | $23.41 | $23.41 | $11.20 | 0 |
| 2018-02-19 | $23.41 | $23.41 | $23.41 | $23.41 | $11.20 | 0 |
| 2018-02-16 | $23.41 | $23.41 | $23.41 | $23.41 | $11.20 | 0 |
| 2018-02-15 | $23.41 | $23.41 | $23.41 | $23.41 | $11.20 | 0 |
| 2018-02-14 | $23.50 | $23.77 | $23.23 | $23.41 | $11.20 | 532,210 |
| 2018-02-13 | $23.88 | $23.89 | $23.56 | $23.62 | $11.30 | 724,940 |
| 2018-02-12 | $23.47 | $23.88 | $23.23 | $23.83 | $11.40 | 768,510 |
| 2018-02-09 | $23.30 | $23.70 | $22.83 | $23.18 | $11.09 | 977,110 |
| 2018-02-08 | $23.38 | $23.96 | $23.08 | $23.86 | $11.41 | 867,650 |
| 2018-02-07 | $23.48 | $23.78 | $22.73 | $23.40 | $11.19 | 1,048,540 |
| 2018-02-06 | $24.78 | $24.78 | $23.06 | $23.06 | $11.03 | 1,504,770 |
| 2018-02-05 | $24.62 | $25.09 | $24.46 | $24.85 | $11.89 | 706,240 |
| 2018-02-02 | $25.44 | $25.74 | $24.74 | $25.01 | $11.96 | 872,420 |
| 2018-02-01 | $26.50 | $26.53 | $25.43 | $25.50 | $12.20 | 1,263,590 |
| 2018-01-31 | $27.80 | $27.84 | $26.22 | $26.34 | $12.60 | 1,529,500 |
| 2018-01-30 | $28.01 | $28.09 | $27.80 | $27.86 | $13.33 | 474,620 |
| 2018-01-29 | $28.41 | $28.56 | $27.82 | $28.00 | $13.39 | 685,600 |
| 2018-01-26 | $28.59 | $28.75 | $28.31 | $28.34 | $13.56 | 647,180 |
| 2018-01-25 | $28.30 | $28.88 | $28.30 | $28.50 | $13.63 | 978,500 |
| 2018-01-24 | $28.09 | $28.59 | $28.00 | $28.30 | $13.54 | 1,114,580 |
| 2018-01-23 | $28.12 | $28.28 | $27.95 | $28.14 | $13.46 | 648,900 |
| 2018-01-22 | $27.81 | $28.28 | $27.48 | $28.13 | $13.46 | 1,010,400 |
| 2018-01-19 | $28.10 | $28.26 | $27.67 | $27.86 | $13.33 | 953,800 |
| 2018-01-18 | $28.04 | $28.25 | $27.90 | $28.10 | $13.44 | 513,940 |
| 2018-01-17 | $27.74 | $28.25 | $27.52 | $28.16 | $13.47 | 696,110 |
| 2018-01-16 | $27.97 | $28.10 | $27.66 | $27.79 | $13.29 | 651,500 |
| 2018-01-15 | $28.89 | $28.90 | $27.65 | $27.65 | $13.23 | 810,600 |
| 2018-01-12 | $29.18 | $29.30 | $28.80 | $28.82 | $13.79 | 556,000 |
| 2018-01-11 | $28.85 | $29.26 | $28.63 | $29.18 | $13.96 | 699,500 |
| 2018-01-10 | $29.17 | $29.27 | $28.70 | $28.96 | $13.85 | 688,300 |
| 2018-01-09 | $28.85 | $29.33 | $28.72 | $29.20 | $13.97 | 833,300 |
| 2018-01-08 | $29.10 | $29.10 | $28.58 | $28.85 | $13.80 | 891,000 |
| 2018-01-05 | $29.18 | $29.38 | $28.92 | $29.12 | $13.93 | 555,000 |
| 2018-01-04 | $29.18 | $29.39 | $29.10 | $29.31 | $14.02 | 511,700 |
| 2018-01-03 | $29.20 | $29.35 | $29.05 | $29.18 | $13.96 | 481,690 |
| 2018-01-02 | $28.93 | $29.48 | $28.61 | $29.21 | $13.97 | 870,810 |
| 2018-01-01 | $28.80 | $28.80 | $28.80 | $28.80 | $13.78 | 0 |
| 2017-12-29 | $28.35 | $28.96 | $28.35 | $28.80 | $13.78 | 624,820 |
| 2017-12-28 | $28.02 | $28.52 | $28.00 | $28.46 | $13.61 | 669,000 |
| 2017-12-27 | $28.20 | $28.42 | $28.00 | $28.02 | $13.40 | 468,200 |
| 2017-12-26 | $27.83 | $28.37 | $27.83 | $28.26 | $13.52 | 565,990 |
| 2017-12-25 | $28.20 | $28.33 | $27.56 | $27.91 | $13.35 | 528,280 |
| 2017-12-22 | $28.36 | $28.57 | $28.15 | $28.19 | $13.48 | 388,400 |
| 2017-12-21 | $28.58 | $28.61 | $28.06 | $28.31 | $13.54 | 494,790 |
| 2017-12-20 | $29.01 | $29.01 | $28.51 | $28.54 | $13.65 | 678,990 |
| 2017-12-19 | $28.50 | $29.08 | $28.45 | $29.06 | $13.90 | 717,740 |
| 2017-12-18 | $28.96 | $29.09 | $28.33 | $28.39 | $13.58 | 693,720 |
| 2017-12-15 | $28.37 | $29.01 | $28.28 | $28.96 | $13.85 | 790,340 |
| 2017-12-14 | $28.22 | $28.49 | $28.22 | $28.39 | $13.58 | 339,000 |
| 2017-12-13 | $28.45 | $28.45 | $28.01 | $28.37 | $13.57 | 448,990 |
| 2017-12-12 | $28.69 | $28.75 | $28.11 | $28.16 | $13.47 | 387,400 |
| 2017-12-11 | $28.15 | $28.77 | $28.15 | $28.68 | $13.72 | 607,220 |
| 2017-12-08 | $27.88 | $28.42 | $27.85 | $28.30 | $13.54 | 521,090 |
| 2017-12-07 | $28.25 | $28.25 | $27.80 | $27.90 | $13.35 | 553,500 |
| 2017-12-06 | $27.86 | $28.23 | $27.48 | $28.23 | $13.50 | 739,220 |
| 2017-12-05 | $28.88 | $29.10 | $27.66 | $27.91 | $13.35 | 931,200 |
| 2017-12-04 | $29.15 | $29.34 | $28.90 | $28.97 | $13.86 | 590,670 |
| 2017-12-01 | $28.80 | $29.20 | $28.77 | $29.18 | $13.96 | 593,050 |
| 2017-11-30 | $28.87 | $29.06 | $28.31 | $28.71 | $13.73 | 362,400 |
| 2017-11-29 | $29.24 | $29.24 | $28.50 | $28.87 | $13.81 | 775,190 |
| 2017-11-28 | $28.90 | $29.33 | $28.90 | $29.24 | $13.99 | 490,300 |
| 2017-11-27 | $29.25 | $29.39 | $28.88 | $28.90 | $13.82 | 396,440 |
| 2017-11-24 | $28.87 | $29.38 | $28.80 | $29.25 | $13.99 | 569,220 |
| 2017-11-23 | $29.58 | $29.82 | $28.87 | $28.87 | $13.81 | 1,094,810 |
| 2017-11-22 | $29.88 | $30.00 | $29.48 | $29.58 | $14.15 | 938,200 |
| 2017-11-21 | $29.50 | $30.02 | $29.50 | $29.77 | $14.24 | 1,043,200 |
| 2017-11-20 | $29.39 | $29.67 | $28.32 | $29.53 | $14.12 | 1,258,120 |
| 2017-11-17 | $31.71 | $31.88 | $29.52 | $29.72 | $14.22 | 2,920,960 |
| 2017-11-16 | $31.80 | $32.05 | $31.58 | $31.84 | $15.23 | 1,017,010 |
| 2017-11-15 | $32.23 | $32.42 | $31.87 | $31.90 | $15.26 | 1,336,310 |
| 2017-11-14 | $32.27 | $32.50 | $32.00 | $32.17 | $15.39 | 1,503,440 |
| 2017-11-13 | $32.38 | $32.50 | $31.92 | $32.27 | $15.44 | 1,562,060 |
| 2017-11-10 | $32.57 | $32.99 | $32.32 | $32.34 | $15.47 | 1,714,510 |
| 2017-11-09 | $32.58 | $32.96 | $32.36 | $32.72 | $15.65 | 1,365,370 |
| 2017-11-08 | $33.03 | $33.18 | $32.60 | $32.72 | $15.65 | 2,160,080 |
| 2017-11-07 | $33.20 | $33.20 | $32.60 | $33.09 | $15.83 | 2,518,900 |
| 2017-11-06 | $32.50 | $33.49 | $32.33 | $33.33 | $15.94 | 3,512,090 |
| 2017-11-03 | $31.94 | $32.99 | $31.71 | $32.38 | $15.49 | 2,563,080 |
| 2017-11-02 | $32.19 | $32.19 | $31.53 | $31.95 | $15.28 | 1,558,730 |
| 2017-11-01 | $31.52 | $32.30 | $31.44 | $32.19 | $15.40 | 2,425,920 |
| 2017-10-31 | $30.94 | $31.54 | $30.72 | $31.54 | $15.09 | 1,322,740 |
| 2017-10-30 | $32.00 | $32.07 | $30.72 | $30.81 | $14.74 | 2,044,650 |
| 2017-10-27 | $32.10 | $32.25 | $31.72 | $32.00 | $15.31 | 1,642,350 |
| 2017-10-26 | $31.49 | $32.30 | $31.45 | $32.10 | $15.35 | 2,579,310 |
| 2017-10-25 | $31.61 | $32.07 | $31.50 | $31.82 | $15.22 | 2,255,710 |
| 2017-10-24 | $31.08 | $31.55 | $31.01 | $31.55 | $15.09 | 1,735,570 |
| 2017-10-23 | $30.93 | $31.66 | $30.92 | $31.24 | $14.94 | 1,822,260 |
| 2017-10-20 | $30.27 | $30.49 | $30.17 | $30.37 | $14.53 | 768,620 |
| 2017-10-19 | $29.81 | $30.60 | $29.81 | $30.36 | $14.52 | 1,362,030 |
| 2017-10-18 | $30.20 | $30.57 | $29.87 | $29.88 | $14.29 | 981,630 |
| 2017-10-17 | $30.11 | $30.47 | $30.05 | $30.22 | $14.45 | 783,800 |
| 2017-10-16 | $31.50 | $31.50 | $30.03 | $30.10 | $14.40 | 1,565,930 |
| 2017-10-13 | $31.08 | $31.50 | $30.86 | $31.37 | $15.00 | 1,600,750 |
| 2017-10-12 | $30.62 | $31.15 | $30.62 | $30.85 | $14.76 | 1,110,310 |
| 2017-10-11 | $31.21 | $31.86 | $30.76 | $30.82 | $14.74 | 2,041,300 |
| 2017-10-10 | $30.32 | $31.19 | $30.11 | $31.19 | $14.92 | 1,729,000 |
| 2017-10-09 | $30.30 | $30.44 | $30.08 | $30.15 | $14.42 | 811,750 |
| 2017-10-06 | $29.99 | $29.99 | $29.99 | $29.99 | $14.34 | 0 |
| 2017-10-05 | $29.99 | $29.99 | $29.99 | $29.99 | $14.34 | 0 |
| 2017-10-04 | $29.99 | $29.99 | $29.99 | $29.99 | $14.34 | 0 |
| 2017-10-03 | $29.99 | $29.99 | $29.99 | $29.99 | $14.34 | 0 |
| 2017-10-02 | $29.99 | $29.99 | $29.99 | $29.99 | $14.34 | 0 |
| 2017-09-29 | $29.68 | $30.20 | $29.65 | $29.99 | $14.34 | 641,180 |
| 2017-09-28 | $30.00 | $30.10 | $29.61 | $29.63 | $14.17 | 833,700 |
| 2017-09-27 | $29.81 | $30.17 | $29.81 | $29.99 | $14.34 | 686,800 |
| 2017-09-26 | $29.95 | $30.28 | $29.65 | $29.78 | $14.24 | 923,330 |
| 2017-09-25 | $30.03 | $30.39 | $30.02 | $30.05 | $14.37 | 585,830 |
| 2017-09-22 | $30.75 | $30.75 | $30.04 | $30.19 | $14.44 | 1,559,560 |
| 2017-09-21 | $31.52 | $31.58 | $30.84 | $30.85 | $14.76 | 1,150,040 |
| 2017-09-20 | $30.91 | $31.36 | $30.88 | $31.36 | $15.00 | 1,003,250 |
| 2017-09-19 | $31.03 | $31.19 | $30.81 | $30.93 | $14.79 | 848,290 |
| 2017-09-18 | $30.75 | $31.39 | $30.73 | $31.05 | $14.85 | 873,520 |
| 2017-09-15 | $31.11 | $31.61 | $30.77 | $30.83 | $14.75 | 1,056,020 |
| 2017-09-14 | $30.95 | $32.45 | $30.69 | $31.20 | $14.92 | 2,152,500 |
| 2017-09-13 | $31.15 | $31.15 | $30.66 | $30.80 | $14.73 | 1,301,300 |
| 2017-09-12 | $31.90 | $31.97 | $31.16 | $31.16 | $14.90 | 1,501,930 |
| 2017-09-11 | $31.64 | $31.97 | $31.63 | $31.77 | $15.20 | 890,700 |
| 2017-09-08 | $31.69 | $32.20 | $31.55 | $31.75 | $15.19 | 1,186,960 |
| 2017-09-07 | $32.03 | $32.28 | $31.61 | $31.66 | $15.14 | 1,751,150 |
| 2017-09-06 | $32.11 | $32.34 | $31.82 | $32.18 | $15.39 | 1,798,460 |
| 2017-09-05 | $31.19 | $32.55 | $30.74 | $32.41 | $15.50 | 3,764,570 |
| 2017-09-04 | $30.95 | $31.27 | $30.54 | $31.20 | $14.92 | 1,947,620 |
| 2017-09-01 | $30.22 | $31.75 | $30.20 | $30.95 | $14.80 | 3,337,420 |
| 2017-08-31 | $29.73 | $30.16 | $29.73 | $30.11 | $14.40 | 1,436,380 |
| 2017-08-30 | $29.95 | $29.97 | $29.70 | $29.73 | $14.22 | 1,007,230 |
| 2017-08-29 | $29.89 | $30.15 | $29.72 | $29.80 | $14.25 | 1,461,520 |
| 2017-08-28 | $29.68 | $30.18 | $29.60 | $29.80 | $14.25 | 1,729,040 |
| 2017-08-25 | $29.50 | $29.83 | $29.26 | $29.66 | $14.19 | 1,007,820 |
| 2017-08-24 | $29.17 | $29.58 | $29.17 | $29.40 | $14.06 | 1,252,990 |
| 2017-08-23 | $29.25 | $29.46 | $29.02 | $29.18 | $13.96 | 714,410 |
| 2017-08-22 | $29.70 | $29.96 | $29.21 | $29.24 | $13.99 | 1,117,550 |
| 2017-08-21 | $29.60 | $29.84 | $29.26 | $29.69 | $14.20 | 1,597,700 |
| 2017-08-18 | $29.23 | $30.30 | $29.00 | $29.62 | $14.17 | 3,455,180 |
| 2017-08-17 | $28.58 | $28.90 | $28.32 | $28.78 | $13.77 | 1,664,790 |
| 2017-08-16 | $27.83 | $28.59 | $27.83 | $28.55 | $13.66 | 2,316,510 |
| 2017-08-15 | $28.08 | $28.09 | $27.78 | $27.97 | $13.38 | 705,800 |
| 2017-08-14 | $27.64 | $28.28 | $27.51 | $27.94 | $13.36 | 889,380 |
| 2017-08-11 | $27.38 | $27.73 | $27.36 | $27.51 | $13.16 | 608,060 |
| 2017-08-10 | $28.22 | $28.36 | $27.55 | $27.70 | $13.25 | 808,430 |
| 2017-08-09 | $28.01 | $28.38 | $27.92 | $28.22 | $13.50 | 983,560 |
| 2017-08-08 | $27.80 | $27.98 | $27.61 | $27.93 | $13.36 | 475,900 |
| 2017-08-07 | $27.36 | $27.87 | $27.36 | $27.75 | $13.27 | 405,160 |
| 2017-08-04 | $27.87 | $27.87 | $27.47 | $27.47 | $13.14 | 529,510 |
| 2017-08-03 | $27.79 | $28.18 | $27.58 | $27.85 | $13.32 | 750,010 |
| 2017-08-02 | $28.19 | $28.19 | $27.80 | $27.80 | $13.30 | 430,980 |
| 2017-08-01 | $28.01 | $28.19 | $27.84 | $28.04 | $13.41 | 571,000 |
| 2017-07-31 | $27.80 | $28.20 | $27.80 | $28.00 | $13.39 | 429,110 |
| 2017-07-28 | $28.43 | $28.43 | $27.90 | $27.91 | $13.35 | 730,620 |
| 2017-07-27 | $27.31 | $28.46 | $27.18 | $28.29 | $13.53 | 1,493,450 |
| 2017-07-26 | $27.31 | $27.47 | $27.16 | $27.33 | $13.07 | 518,180 |
| 2017-07-25 | $27.60 | $27.60 | $27.20 | $27.25 | $13.03 | 502,280 |
| 2017-07-24 | $27.31 | $27.53 | $27.00 | $27.49 | $13.15 | 846,980 |
| 2017-07-21 | $27.68 | $27.74 | $27.40 | $27.42 | $13.12 | 671,450 |
| 2017-07-20 | $27.76 | $28.08 | $27.55 | $27.68 | $13.24 | 821,580 |
| 2017-07-19 | $27.63 | $27.75 | $27.37 | $27.72 | $13.26 | 894,940 |
| 2017-07-18 | $27.63 | $27.83 | $27.30 | $27.53 | $13.17 | 1,107,720 |
| 2017-07-17 | $29.65 | $29.84 | $27.60 | $27.63 | $13.22 | 1,749,740 |
| 2017-07-14 | $29.90 | $30.28 | $29.75 | $30.00 | $14.35 | 776,300 |
| 2017-07-13 | $31.01 | $31.30 | $29.90 | $30.03 | $14.36 | 2,323,160 |
| 2017-07-12 | $31.53 | $31.70 | $31.10 | $31.50 | $15.07 | 772,390 |
| 2017-07-11 | $32.28 | $32.38 | $31.48 | $31.60 | $15.11 | 1,049,800 |
| 2017-07-10 | $32.85 | $32.88 | $32.32 | $32.38 | $15.49 | 573,500 |
| 2017-07-07 | $32.79 | $33.04 | $32.66 | $32.96 | $15.77 | 506,100 |
| 2017-07-06 | $32.93 | $33.09 | $32.70 | $32.85 | $15.71 | 481,820 |
| 2017-07-05 | $32.90 | $32.99 | $32.70 | $32.92 | $15.75 | 362,400 |
| 2017-07-04 | $33.15 | $33.18 | $32.61 | $32.73 | $15.66 | 310,750 |
| 2017-07-03 | $32.88 | $33.10 | $32.59 | $33.00 | $15.78 | 483,300 |
| 2017-06-30 | $33.01 | $33.01 | $33.01 | $33.01 | $15.79 | 0 |
| 2017-06-29 | $33.01 | $33.01 | $33.01 | $33.01 | $15.79 | 0 |
| 2017-06-28 | $33.39 | $33.56 | $32.92 | $33.01 | $15.79 | 681,110 |
| 2017-06-27 | $33.83 | $34.15 | $33.56 | $33.56 | $16.05 | 1,151,620 |
| 2017-06-26 | $33.25 | $33.53 | $33.05 | $33.39 | $15.97 | 523,200 |
| 2017-06-23 | $33.15 | $33.39 | $32.56 | $33.33 | $15.94 | 836,560 |
| 2017-06-22 | $33.94 | $33.95 | $33.16 | $33.16 | $15.86 | 776,800 |
| 2017-06-21 | $33.76 | $33.97 | $33.50 | $33.94 | $16.23 | 883,320 |
| 2017-06-20 | $33.80 | $33.87 | $33.54 | $33.76 | $16.15 | 537,000 |
| 2017-06-19 | $33.63 | $33.96 | $33.56 | $33.80 | $16.17 | 619,540 |
| 2017-06-16 | $33.96 | $33.96 | $33.53 | $33.89 | $16.21 | 687,060 |
| 2017-06-15 | $33.28 | $33.98 | $33.00 | $33.88 | $16.21 | 1,365,280 |
| 2017-06-14 | $33.09 | $34.85 | $32.85 | $33.39 | $15.97 | 1,572,490 |
| 2017-06-13 | $32.82 | $33.29 | $32.51 | $33.02 | $15.79 | 564,570 |
| 2017-06-12 | $32.99 | $33.09 | $32.60 | $32.84 | $15.71 | 615,500 |
| 2017-06-09 | $33.28 | $33.30 | $32.80 | $33.23 | $15.89 | 587,740 |
| 2017-06-08 | $33.33 | $33.47 | $33.08 | $33.33 | $15.94 | 630,680 |
| 2017-06-07 | $32.85 | $33.60 | $32.81 | $33.33 | $15.94 | 1,207,820 |
| 2017-06-06 | $32.75 | $32.91 | $32.51 | $32.90 | $15.74 | 441,080 |
| 2017-06-05 | $33.51 | $33.51 | $32.66 | $32.96 | $15.65 | 540,170 |
| 2017-06-02 | $32.29 | $32.75 | $31.60 | $32.74 | $15.54 | 508,020 |
| 2017-06-01 | $32.95 | $32.95 | $32.01 | $32.29 | $15.33 | 645,840 |
| 2017-05-31 | $33.00 | $33.20 | $32.62 | $33.01 | $15.67 | 593,970 |
| 2017-05-30 | $32.58 | $32.58 | $32.58 | $32.58 | $15.47 | 0 |
| 2017-05-29 | $32.58 | $32.58 | $32.58 | $32.58 | $15.47 | 0 |
| 2017-05-26 | $32.35 | $32.66 | $32.20 | $32.58 | $15.47 | 468,280 |
| 2017-05-25 | $32.08 | $32.55 | $31.60 | $32.43 | $15.39 | 551,530 |
| 2017-05-24 | $31.79 | $32.15 | $31.37 | $32.08 | $15.23 | 667,870 |
| 2017-05-23 | $32.37 | $32.45 | $31.33 | $31.91 | $15.15 | 1,059,030 |
| 2017-05-22 | $32.80 | $32.98 | $32.11 | $32.39 | $15.38 | 814,390 |
| 2017-05-19 | $32.80 | $32.96 | $32.60 | $32.75 | $15.55 | 361,980 |
| 2017-05-18 | $33.00 | $33.10 | $32.76 | $32.92 | $15.63 | 514,210 |
| 2017-05-17 | $33.30 | $33.35 | $33.00 | $33.14 | $15.73 | 837,550 |
| 2017-05-16 | $32.90 | $33.37 | $32.22 | $33.30 | $15.81 | 658,800 |
| 2017-05-15 | $32.54 | $33.09 | $32.50 | $32.81 | $15.58 | 603,170 |
| 2017-05-12 | $31.99 | $32.55 | $31.80 | $32.55 | $15.45 | 681,330 |
| 2017-05-11 | $31.71 | $32.15 | $31.05 | $32.01 | $15.20 | 1,267,720 |
| 2017-05-10 | $32.55 | $32.70 | $31.60 | $31.71 | $15.05 | 711,900 |
| 2017-05-09 | $32.00 | $32.80 | $31.80 | $32.55 | $15.45 | 683,190 |
| 2017-05-08 | $33.03 | $33.30 | $32.32 | $32.33 | $15.35 | 761,370 |
| 2017-05-05 | $33.27 | $33.77 | $33.23 | $33.25 | $15.78 | 831,390 |
| 2017-05-04 | $33.01 | $33.78 | $32.80 | $33.48 | $15.89 | 1,101,260 |
| 2017-05-03 | $33.23 | $33.55 | $32.70 | $33.12 | $15.72 | 1,074,370 |
| 2017-05-02 | $33.48 | $33.75 | $33.21 | $33.48 | $15.89 | 599,590 |
| 2017-05-01 | $33.45 | $33.45 | $33.45 | $33.45 | $15.88 | 0 |
| 2017-04-28 | $33.59 | $33.68 | $33.22 | $33.45 | $15.88 | 972,170 |
| 2017-04-27 | $33.47 | $33.68 | $32.66 | $33.62 | $15.96 | 1,830,140 |
| 2017-04-26 | $34.96 | $35.00 | $33.00 | $33.61 | $15.95 | 2,716,570 |
| 2017-04-25 | $34.90 | $35.77 | $34.89 | $34.95 | $16.59 | 732,480 |
| 2017-04-24 | $35.62 | $35.62 | $34.61 | $35.32 | $16.77 | 1,061,040 |
| 2017-04-21 | $35.75 | $36.28 | $35.55 | $35.66 | $16.93 | 842,710 |
| 2017-04-20 | $35.48 | $35.78 | $35.32 | $35.69 | $16.94 | 828,260 |
| 2017-04-19 | $35.98 | $35.98 | $35.12 | $35.68 | $16.94 | 902,510 |
| 2017-04-18 | $36.13 | $36.47 | $35.99 | $36.02 | $17.10 | 685,730 |
| 2017-04-17 | $37.02 | $37.18 | $36.15 | $36.18 | $17.17 | 1,137,600 |
| 2017-04-14 | $37.61 | $37.67 | $37.15 | $37.25 | $17.68 | 913,560 |
| 2017-04-13 | $37.33 | $37.86 | $37.33 | $37.63 | $17.86 | 600,980 |
| 2017-04-12 | $37.95 | $37.95 | $37.51 | $37.58 | $17.84 | 797,800 |
| 2017-04-11 | $37.30 | $37.97 | $37.30 | $37.97 | $18.02 | 1,313,260 |
| 2017-04-10 | $38.95 | $38.97 | $37.50 | $37.53 | $17.82 | 3,298,350 |
| 2017-04-07 | $40.15 | $40.15 | $39.60 | $39.68 | $18.84 | 1,290,110 |
| 2017-04-06 | $40.29 | $40.29 | $40.06 | $40.07 | $19.02 | 654,500 |
| 2017-04-05 | $39.65 | $40.35 | $39.65 | $40.24 | $19.10 | 842,760 |
| 2017-04-04 | $39.62 | $39.62 | $39.62 | $39.62 | $18.81 | 0 |
| 2017-04-03 | $39.62 | $39.62 | $39.62 | $39.62 | $18.81 | 0 |
| 2017-03-31 | $39.39 | $39.96 | $39.05 | $39.62 | $18.81 | 989,460 |
| 2017-03-30 | $40.45 | $40.45 | $39.39 | $39.42 | $18.71 | 1,453,910 |
| 2017-03-29 | $41.15 | $41.15 | $40.42 | $40.45 | $19.20 | 1,239,300 |
| 2017-03-28 | $41.57 | $41.77 | $40.97 | $40.99 | $19.46 | 902,840 |
| 2017-03-27 | $41.80 | $41.98 | $41.36 | $41.55 | $19.72 | 1,197,520 |
| 2017-03-24 | $41.83 | $42.05 | $41.53 | $42.00 | $19.94 | 1,024,960 |
| 2017-03-23 | $42.32 | $42.35 | $41.54 | $41.84 | $19.86 | 1,368,190 |
| 2017-03-22 | $42.44 | $42.50 | $41.81 | $42.10 | $19.99 | 1,243,310 |
| 2017-03-21 | $42.54 | $42.65 | $42.30 | $42.58 | $20.21 | 1,155,150 |
| 2017-03-20 | $41.71 | $42.87 | $41.36 | $42.62 | $20.23 | 1,514,400 |
| 2017-03-17 | $42.35 | $42.68 | $41.71 | $41.81 | $19.85 | 1,694,610 |
| 2017-03-16 | $41.96 | $42.59 | $41.96 | $42.57 | $20.21 | 1,690,430 |
| 2017-03-15 | $42.12 | $42.12 | $41.70 | $41.94 | $19.91 | 908,990 |
| 2017-03-14 | $41.99 | $42.40 | $41.87 | $42.06 | $19.97 | 1,593,720 |
| 2017-03-13 | $41.98 | $42.10 | $41.55 | $41.93 | $19.90 | 1,230,730 |
| 2017-03-10 | $41.73 | $41.96 | $41.63 | $41.87 | $19.88 | 756,130 |
| 2017-03-09 | $41.67 | $41.98 | $41.51 | $41.66 | $19.78 | 881,940 |
| 2017-03-08 | $42.20 | $42.25 | $41.62 | $41.66 | $19.78 | 914,550 |
| 2017-03-07 | $42.10 | $42.16 | $41.64 | $42.11 | $19.99 | 989,360 |
| 2017-03-06 | $41.33 | $42.17 | $41.13 | $42.04 | $19.96 | 1,503,030 |
| 2017-03-03 | $41.02 | $41.35 | $40.76 | $41.29 | $19.60 | 718,010 |
| 2017-03-02 | $41.61 | $41.64 | $40.98 | $41.00 | $19.46 | 934,400 |
| 2017-03-01 | $41.59 | $41.77 | $41.38 | $41.61 | $19.75 | 703,600 |
| 2017-02-28 | $41.60 | $41.75 | $41.14 | $41.55 | $19.72 | 666,300 |
| 2017-02-27 | $41.58 | $41.89 | $41.21 | $41.32 | $19.61 | 829,700 |
| 2017-02-24 | $41.79 | $41.93 | $41.52 | $41.81 | $19.85 | 1,264,770 |
| 2017-02-23 | $41.15 | $41.98 | $40.68 | $41.77 | $19.83 | 1,758,970 |
| 2017-02-22 | $41.08 | $41.23 | $40.83 | $41.15 | $19.53 | 780,120 |
| 2017-02-21 | $40.62 | $41.29 | $40.61 | $41.12 | $19.52 | 1,185,510 |
| 2017-02-20 | $40.05 | $40.73 | $39.80 | $40.69 | $19.32 | 1,119,340 |
| 2017-02-17 | $40.46 | $40.66 | $40.00 | $40.10 | $19.04 | 903,140 |
| 2017-02-16 | $40.76 | $40.83 | $40.30 | $40.40 | $19.18 | 1,042,520 |
| 2017-02-15 | $41.00 | $41.20 | $40.70 | $40.84 | $19.39 | 976,880 |
| 2017-02-14 | $40.99 | $41.24 | $40.81 | $41.00 | $19.46 | 793,550 |
| 2017-02-13 | $40.55 | $41.26 | $40.44 | $40.96 | $19.44 | 981,100 |
| 2017-02-10 | $41.05 | $41.06 | $40.61 | $40.62 | $19.28 | 778,780 |
| 2017-02-09 | $40.64 | $41.29 | $40.62 | $40.93 | $19.43 | 889,500 |
| 2017-02-08 | $40.20 | $40.72 | $40.11 | $40.70 | $19.32 | 874,070 |
| 2017-02-07 | $40.59 | $40.67 | $40.20 | $40.46 | $19.21 | 773,390 |
| 2017-02-06 | $40.00 | $40.68 | $40.00 | $40.60 | $19.27 | 772,330 |
| 2017-02-03 | $40.54 | $40.54 | $40.02 | $40.16 | $19.06 | 524,840 |
| 2017-02-02 | $40.54 | $40.54 | $40.54 | $40.54 | $19.24 | 0 |
| 2017-02-01 | $40.54 | $40.54 | $40.54 | $40.54 | $19.24 | 0 |
| 2017-01-31 | $40.54 | $40.54 | $40.54 | $40.54 | $19.24 | 0 |
| 2017-01-30 | $40.54 | $40.54 | $40.54 | $40.54 | $19.24 | 0 |
| 2017-01-27 | $40.54 | $40.54 | $40.54 | $40.54 | $19.24 | 0 |
| 2017-01-26 | $40.30 | $40.60 | $40.05 | $40.54 | $19.24 | 623,720 |
| 2017-01-25 | $39.73 | $40.25 | $39.59 | $40.17 | $19.07 | 720,900 |
| 2017-01-24 | $40.11 | $40.13 | $39.71 | $39.78 | $18.88 | 591,010 |
| 2017-01-23 | $39.99 | $40.30 | $39.91 | $40.08 | $19.03 | 845,750 |
| 2017-01-20 | $39.40 | $40.20 | $39.18 | $39.99 | $18.98 | 901,860 |
| 2017-01-19 | $39.59 | $39.78 | $39.00 | $39.41 | $18.71 | 1,160,630 |
| 2017-01-18 | $40.45 | $40.45 | $39.78 | $39.79 | $18.89 | 916,000 |
| 2017-01-17 | $40.18 | $40.89 | $39.20 | $40.46 | $19.21 | 1,539,000 |
| 2017-01-16 | $43.00 | $43.01 | $38.80 | $40.17 | $19.07 | 2,771,170 |
| 2017-01-13 | $42.20 | $46.26 | $42.02 | $43.06 | $20.44 | 2,725,710 |
| 2017-01-12 | $42.01 | $42.39 | $41.96 | $42.13 | $20.00 | 732,410 |
| 2017-01-11 | $42.20 | $42.55 | $42.03 | $42.06 | $19.97 | 817,370 |
| 2017-01-10 | $42.86 | $42.94 | $42.24 | $42.31 | $20.08 | 955,540 |
| 2017-01-09 | $42.51 | $43.03 | $41.81 | $42.98 | $20.40 | 1,837,160 |
| 2017-01-06 | $43.23 | $43.29 | $42.44 | $42.51 | $20.18 | 1,383,330 |
| 2017-01-05 | $43.40 | $43.50 | $43.14 | $43.23 | $20.52 | 844,200 |
| 2017-01-04 | $42.92 | $43.58 | $42.81 | $43.49 | $20.65 | 1,315,690 |
| 2017-01-03 | $42.65 | $43.20 | $42.65 | $42.90 | $20.37 | 1,459,060 |
| 2017-01-02 | $42.83 | $42.83 | $42.83 | $42.83 | $20.33 | 0 |
| 2016-12-30 | $42.95 | $43.20 | $42.70 | $42.83 | $20.33 | 776,420 |
| 2016-12-29 | $43.06 | $43.44 | $42.89 | $42.95 | $20.39 | 710,180 |
| 2016-12-28 | $43.20 | $43.48 | $42.92 | $43.06 | $20.44 | 689,920 |
| 2016-12-27 | $43.39 | $43.47 | $43.15 | $43.28 | $20.55 | 632,330 |
| 2016-12-26 | $43.00 | $43.39 | $42.40 | $43.39 | $20.60 | 1,227,240 |
| 2016-12-23 | $43.70 | $43.90 | $43.10 | $43.11 | $20.46 | 926,000 |
| 2016-12-22 | $44.13 | $44.17 | $43.60 | $43.79 | $20.79 | 766,200 |
| 2016-12-21 | $43.80 | $44.35 | $43.70 | $43.99 | $20.88 | 1,105,650 |
| 2016-12-20 | $43.49 | $43.97 | $43.41 | $43.69 | $20.74 | 1,055,760 |
| 2016-12-19 | $43.30 | $43.64 | $43.11 | $43.46 | $20.63 | 864,010 |
| 2016-12-16 | $43.57 | $43.90 | $43.18 | $43.67 | $20.73 | 1,095,160 |
| 2016-12-15 | $43.02 | $43.95 | $43.00 | $43.34 | $20.57 | 1,317,680 |
| 2016-12-14 | $43.65 | $43.76 | $42.80 | $43.13 | $20.47 | 1,352,050 |
| 2016-12-13 | $43.54 | $43.99 | $43.25 | $43.72 | $20.75 | 1,454,260 |
| 2016-12-12 | $45.83 | $45.98 | $43.58 | $43.64 | $20.72 | 2,713,730 |
| 2016-12-09 | $46.18 | $46.32 | $45.81 | $45.83 | $21.76 | 1,294,000 |
| 2016-12-08 | $46.91 | $46.99 | $46.13 | $46.16 | $21.91 | 1,531,700 |
| 2016-12-07 | $46.62 | $46.93 | $46.26 | $46.91 | $22.27 | 1,167,630 |
| 2016-12-06 | $46.75 | $47.18 | $46.48 | $46.64 | $22.14 | 1,051,650 |
| 2016-12-05 | $46.49 | $47.30 | $46.20 | $46.75 | $22.19 | 1,122,580 |
| 2016-12-02 | $48.14 | $48.29 | $46.76 | $46.81 | $22.22 | 2,304,520 |
| 2016-12-01 | $47.78 | $48.21 | $47.65 | $48.14 | $22.85 | 1,429,050 |
| 2016-11-30 | $47.56 | $48.19 | $47.39 | $47.91 | $22.74 | 1,651,650 |
| 2016-11-29 | $48.08 | $48.39 | $47.51 | $47.51 | $22.55 | 1,967,970 |
| 2016-11-28 | $48.78 | $49.44 | $48.11 | $48.21 | $22.89 | 1,968,050 |
| 2016-11-25 | $48.48 | $48.84 | $47.61 | $48.75 | $23.14 | 2,278,870 |
| 2016-11-24 | $49.26 | $49.46 | $48.36 | $48.38 | $22.97 | 2,523,610 |
| 2016-11-23 | $50.00 | $50.15 | $49.07 | $49.10 | $23.31 | 2,778,480 |
| 2016-11-22 | $49.72 | $49.77 | $49.25 | $49.74 | $23.61 | 2,876,650 |
| 2016-11-21 | $48.96 | $49.63 | $48.67 | $49.48 | $23.49 | 2,428,680 |
| 2016-11-18 | $48.66 | $49.47 | $48.66 | $48.96 | $23.24 | 2,203,680 |
| 2016-11-17 | $48.85 | $49.27 | $48.41 | $48.79 | $23.16 | 2,199,350 |
| 2016-11-16 | $49.79 | $50.35 | $49.00 | $49.05 | $23.28 | 2,998,490 |
| 2016-11-15 | $49.30 | $49.66 | $48.76 | $49.61 | $23.55 | 2,196,170 |
| 2016-11-14 | $48.80 | $50.95 | $48.80 | $49.36 | $23.43 | 3,282,380 |
| 2016-11-11 | $48.60 | $49.75 | $48.60 | $48.85 | $23.19 | 3,884,510 |
| 2016-11-10 | $48.02 | $48.83 | $48.01 | $48.75 | $23.14 | 3,163,370 |
| 2016-11-09 | $48.41 | $48.45 | $47.01 | $47.67 | $22.63 | 3,465,690 |
| 2016-11-08 | $48.75 | $48.88 | $48.19 | $48.46 | $23.00 | 1,970,270 |
| 2016-11-07 | $48.26 | $48.97 | $47.86 | $48.58 | $23.06 | 3,110,660 |
| 2016-11-04 | $48.09 | $48.58 | $48.00 | $48.25 | $22.90 | 2,579,370 |
| 2016-11-03 | $47.50 | $48.69 | $47.43 | $48.05 | $22.81 | 3,784,520 |
| 2016-11-02 | $48.25 | $48.35 | $47.59 | $47.60 | $22.60 | 3,418,740 |
| 2016-11-01 | $46.30 | $48.55 | $46.21 | $48.49 | $23.02 | 5,515,450 |
| 2016-10-31 | $46.00 | $46.45 | $45.53 | $46.34 | $22.00 | 0 |
| 2016-10-28 | $47.55 | $47.55 | $46.10 | $46.10 | $21.88 | 3,607,950 |
| 2016-10-27 | $47.30 | $47.77 | $47.20 | $47.45 | $22.52 | 1,975,280 |
| 2016-10-26 | $47.18 | $47.46 | $47.05 | $47.29 | $22.45 | 1,731,960 |
| 2016-10-25 | $47.22 | $47.46 | $47.03 | $47.21 | $22.41 | 1,549,420 |
| 2016-10-24 | $47.07 | $47.57 | $46.97 | $47.20 | $22.41 | 1,937,850 |
| 2016-10-21 | $47.41 | $47.80 | $46.80 | $47.05 | $22.34 | 2,745,040 |
| 2016-10-20 | $47.18 | $47.54 | $47.03 | $47.22 | $22.42 | 1,587,230 |
| 2016-10-19 | $47.51 | $47.82 | $47.00 | $47.15 | $22.38 | 2,533,290 |
| 2016-10-18 | $45.98 | $48.98 | $45.98 | $47.84 | $22.71 | 4,581,010 |
| 2016-10-17 | $46.09 | $46.95 | $45.94 | $46.13 | $21.90 | 3,257,890 |
| 2016-10-14 | $45.58 | $45.75 | $45.18 | $45.75 | $21.72 | 1,483,170 |
| 2016-10-13 | $45.89 | $46.06 | $45.59 | $45.75 | $21.72 | 1,327,040 |
| 2016-10-12 | $45.79 | $46.18 | $45.53 | $45.91 | $21.79 | 1,473,510 |
| 2016-10-11 | $45.79 | $46.30 | $45.51 | $45.94 | $21.81 | 1,648,340 |
| 2016-10-10 | $44.62 | $45.88 | $44.62 | $45.82 | $21.75 | 1,875,790 |
| 2016-10-07 | $44.50 | $44.50 | $44.50 | $44.50 | $21.12 | 0 |
| 2016-10-06 | $44.50 | $44.50 | $44.50 | $44.50 | $21.12 | 0 |
| 2016-10-05 | $44.50 | $44.50 | $44.50 | $44.50 | $21.12 | 0 |
| 2016-10-04 | $44.50 | $44.50 | $44.50 | $44.50 | $21.12 | 0 |
| 2016-10-03 | $44.50 | $44.50 | $44.50 | $44.50 | $21.12 | 0 |
| 2016-09-30 | $44.11 | $44.52 | $44.11 | $44.50 | $21.12 | 690,300 |
| 2016-09-29 | $44.20 | $44.55 | $44.16 | $44.24 | $21.00 | 742,140 |
| 2016-09-28 | $44.50 | $44.50 | $44.03 | $44.16 | $20.96 | 731,170 |
| 2016-09-27 | $43.88 | $44.52 | $43.75 | $44.47 | $21.11 | 953,550 |
| 2016-09-26 | $45.02 | $45.06 | $43.88 | $43.88 | $20.83 | 1,823,040 |
| 2016-09-23 | $45.07 | $45.28 | $44.97 | $45.10 | $21.41 | 929,050 |
| 2016-09-22 | $45.38 | $45.49 | $45.01 | $45.13 | $21.42 | 1,236,800 |
| 2016-09-21 | $45.26 | $45.35 | $44.98 | $45.11 | $21.41 | 841,400 |
| 2016-09-20 | $45.15 | $45.26 | $44.99 | $45.17 | $21.44 | 811,740 |
| 2016-09-19 | $45.55 | $45.58 | $45.06 | $45.15 | $21.43 | 1,315,900 |
| 2016-09-16 | $44.71 | $44.71 | $44.71 | $44.71 | $21.22 | 0 |
| 2016-09-15 | $44.71 | $44.71 | $44.71 | $44.71 | $21.22 | 0 |
| 2016-09-14 | $44.55 | $45.16 | $44.52 | $44.71 | $21.22 | 981,270 |
| 2016-09-13 | $44.80 | $44.98 | $44.50 | $44.80 | $21.27 | 1,063,230 |
| 2016-09-12 | $45.20 | $45.48 | $44.45 | $44.48 | $21.12 | 2,511,400 |
| 2016-09-09 | $46.68 | $46.75 | $45.98 | $45.98 | $21.83 | 1,710,410 |
| 2016-09-08 | $46.53 | $46.95 | $46.40 | $46.69 | $22.16 | 1,472,980 |
| 2016-09-07 | $46.82 | $47.18 | $46.32 | $46.53 | $22.09 | 2,747,820 |
| 2016-09-06 | $46.10 | $46.78 | $45.65 | $46.75 | $22.19 | 2,537,080 |
| 2016-09-05 | $45.65 | $46.55 | $45.38 | $46.10 | $21.88 | 2,268,540 |
| 2016-09-02 | $45.76 | $45.98 | $45.16 | $45.35 | $21.53 | 1,483,700 |
| 2016-09-01 | $46.37 | $46.43 | $45.81 | $45.82 | $21.75 | 1,325,920 |
| 2016-08-31 | $46.36 | $46.67 | $45.90 | $46.27 | $21.96 | 1,600,420 |
| 2016-08-30 | $46.21 | $46.59 | $46.21 | $46.35 | $22.00 | 1,348,430 |
| 2016-08-29 | $46.65 | $46.75 | $46.05 | $46.20 | $21.93 | 1,971,270 |
| 2016-08-26 | $46.03 | $47.10 | $46.00 | $46.65 | $22.15 | 3,096,160 |
| 2016-08-25 | $45.30 | $46.19 | $44.69 | $46.18 | $21.92 | 3,118,490 |
| 2016-08-24 | $45.22 | $45.78 | $45.11 | $45.39 | $21.55 | 1,419,350 |
| 2016-08-23 | $44.92 | $45.40 | $44.89 | $45.18 | $21.45 | 1,320,390 |
| 2016-08-22 | $46.39 | $46.39 | $44.81 | $45.00 | $21.36 | 1,587,540 |
| 2016-08-19 | $45.98 | $46.25 | $45.74 | $45.97 | $21.82 | 1,422,560 |
| 2016-08-18 | $46.00 | $46.10 | $45.81 | $45.91 | $21.79 | 1,772,330 |
| 2016-08-17 | $46.54 | $46.54 | $45.99 | $46.15 | $21.91 | 1,845,450 |
| 2016-08-16 | $46.02 | $47.01 | $46.01 | $46.56 | $22.10 | 2,547,070 |
| 2016-08-15 | $44.64 | $46.30 | $44.51 | $46.10 | $21.88 | 3,004,490 |
| 2016-08-12 | $44.33 | $44.92 | $44.17 | $44.80 | $21.27 | 1,563,040 |
| 2016-08-11 | $45.31 | $45.40 | $44.50 | $44.52 | $21.13 | 1,824,260 |
| 2016-08-10 | $45.52 | $45.89 | $45.30 | $45.42 | $21.56 | 1,562,720 |
| 2016-08-09 | $44.88 | $45.60 | $44.55 | $45.54 | $21.62 | 1,800,530 |
| 2016-08-08 | $44.47 | $44.87 | $43.73 | $44.84 | $21.29 | 1,768,580 |
| 2016-08-05 | $45.30 | $45.30 | $44.39 | $44.41 | $21.08 | 2,128,040 |
| 2016-08-04 | $44.75 | $45.29 | $44.65 | $45.17 | $21.44 | 1,865,370 |
| 2016-08-03 | $44.85 | $45.27 | $44.71 | $44.94 | $21.33 | 1,582,840 |
| 2016-08-02 | $44.59 | $45.15 | $44.50 | $45.00 | $21.36 | 1,305,430 |
| 2016-08-01 | $45.79 | $45.79 | $44.01 | $44.70 | $21.22 | 2,532,140 |
| 2016-07-29 | $46.30 | $46.56 | $45.64 | $45.80 | $21.74 | 1,963,940 |
| 2016-07-28 | $46.25 | $46.59 | $45.50 | $46.29 | $21.97 | 2,970,970 |
| 2016-07-27 | $49.55 | $49.68 | $45.53 | $46.10 | $21.88 | 5,728,160 |
| 2016-07-26 | $48.77 | $49.49 | $48.75 | $49.38 | $23.44 | 1,946,720 |
| 2016-07-25 | $48.45 | $49.35 | $48.21 | $48.70 | $23.12 | 1,923,760 |
| 2016-07-22 | $49.79 | $49.79 | $48.68 | $48.68 | $23.11 | 3,589,310 |
| 2016-07-21 | $49.78 | $50.30 | $49.61 | $49.62 | $23.56 | 2,445,410 |
| 2016-07-20 | $50.29 | $50.85 | $49.61 | $49.80 | $23.64 | 2,745,030 |
| 2016-07-19 | $49.01 | $50.45 | $48.90 | $50.39 | $23.92 | 3,404,060 |
| 2016-07-18 | $49.80 | $49.86 | $48.58 | $49.14 | $23.33 | 4,288,110 |
| 2016-07-15 | $50.55 | $50.94 | $49.95 | $50.20 | $23.83 | 3,396,450 |
| 2016-07-14 | $50.12 | $51.35 | $50.11 | $50.70 | $24.07 | 3,955,180 |
| 2016-07-13 | $51.19 | $51.60 | $50.17 | $50.43 | $23.94 | 6,239,520 |
| 2016-07-12 | $51.90 | $52.65 | $49.95 | $51.03 | $24.22 | 12,188,800 |
| 2016-07-11 | $49.81 | $53.60 | $48.82 | $51.89 | $24.63 | 9,380,170 |
| 2016-07-08 | $49.60 | $51.29 | $49.56 | $49.96 | $23.72 | 5,585,230 |
| 2016-07-07 | $49.49 | $51.46 | $49.49 | $49.90 | $23.69 | 7,625,970 |
| 2016-07-06 | $48.05 | $49.88 | $48.05 | $49.28 | $23.39 | 6,725,850 |
| 2016-07-05 | $47.21 | $48.82 | $47.08 | $48.56 | $23.05 | 7,056,300 |
| 2016-07-04 | $46.41 | $47.09 | $46.10 | $47.08 | $22.35 | 5,809,550 |
| 2016-07-01 | $46.31 | $47.70 | $46.31 | $46.60 | $22.12 | 4,076,440 |
| 2016-06-30 | $47.85 | $48.80 | $46.01 | $46.46 | $22.06 | 6,353,500 |
| 2016-06-29 | $48.02 | $48.39 | $47.50 | $47.83 | $22.71 | 3,934,200 |
| 2016-06-28 | $45.80 | $48.84 | $45.77 | $48.58 | $23.06 | 5,030,110 |
| 2016-06-27 | $44.51 | $46.44 | $44.50 | $46.12 | $21.89 | 2,459,990 |
| 2016-06-24 | $45.65 | $45.92 | $43.87 | $44.90 | $21.31 | 3,893,270 |
| 2016-06-23 | $47.13 | $47.15 | $45.89 | $46.18 | $21.92 | 2,240,510 |
| 2016-06-22 | $45.28 | $47.11 | $45.08 | $46.90 | $22.26 | 2,200,530 |
| 2016-06-21 | $47.80 | $48.03 | $45.81 | $45.90 | $21.79 | 2,858,560 |
| 2016-06-20 | $45.41 | $47.21 | $44.57 | $47.05 | $22.34 | 2,776,790 |
| 2016-06-17 | $45.00 | $46.33 | $44.90 | $45.41 | $21.56 | 2,072,430 |
| 2016-06-16 | $45.60 | $45.80 | $44.50 | $44.70 | $21.22 | 2,159,620 |
| 2016-06-15 | $43.60 | $45.88 | $43.22 | $45.67 | $21.68 | 2,725,100 |
| 2016-06-14 | $44.50 | $44.95 | $43.66 | $43.98 | $20.88 | 2,261,060 |
| 2016-06-13 | $47.68 | $47.69 | $44.50 | $44.53 | $21.14 | 3,459,740 |
| 2016-06-10 | $48.47 | $48.47 | $48.47 | $48.47 | $23.01 | 0 |
| 2016-06-09 | $48.47 | $48.47 | $48.47 | $48.47 | $23.01 | 0 |
| 2016-06-08 | $49.10 | $49.10 | $48.02 | $48.47 | $23.01 | 2,301,840 |
| 2016-06-07 | $48.70 | $49.49 | $48.01 | $49.28 | $23.39 | 2,638,970 |
| 2016-06-06 | $50.49 | $50.86 | $48.00 | $48.60 | $23.07 | 3,603,510 |
| 2016-06-03 | $49.23 | $51.00 | $48.53 | $50.31 | $23.88 | 4,202,230 |
| 2016-06-02 | $48.00 | $49.30 | $47.74 | $49.15 | $23.33 | 3,073,390 |
| 2016-06-01 | $47.66 | $49.34 | $47.36 | $48.02 | $22.80 | 3,541,080 |
| 2016-05-31 | $44.71 | $47.73 | $44.66 | $47.68 | $22.63 | 3,508,560 |
| 2016-05-30 | $44.50 | $45.19 | $43.15 | $44.80 | $21.27 | 1,505,100 |
| 2016-05-27 | $44.50 | $45.48 | $44.50 | $44.95 | $21.34 | 1,952,920 |
| 2016-05-26 | $44.28 | $45.00 | $43.01 | $44.94 | $21.33 | 1,810,790 |
| 2016-05-25 | $44.60 | $45.20 | $44.00 | $44.40 | $21.08 | 1,560,140 |
| 2016-05-24 | $44.86 | $44.96 | $43.50 | $44.06 | $20.92 | 1,543,830 |
| 2016-05-23 | $44.18 | $45.44 | $44.14 | $45.00 | $21.36 | 2,040,040 |
| 2016-05-20 | $42.88 | $44.02 | $42.47 | $43.98 | $20.88 | 1,730,860 |
| 2016-05-19 | $42.90 | $44.49 | $42.70 | $43.37 | $20.59 | 2,267,370 |
| 2016-05-18 | $44.50 | $44.50 | $42.20 | $42.68 | $20.26 | 2,407,390 |
| 2016-05-17 | $45.48 | $45.98 | $44.37 | $45.13 | $21.42 | 2,162,770 |
| 2016-05-16 | $44.52 | $45.45 | $44.05 | $45.41 | $21.56 | 1,670,060 |
| 2016-05-13 | $44.35 | $45.50 | $44.02 | $45.00 | $21.36 | 1,754,040 |
| 2016-05-12 | $44.29 | $44.62 | $42.88 | $44.35 | $21.05 | 1,960,900 |
| 2016-05-11 | $46.01 | $46.29 | $44.50 | $44.97 | $21.35 | 1,879,930 |
| 2016-05-10 | $45.23 | $46.30 | $45.15 | $45.57 | $21.63 | 1,559,170 |
| 2016-05-09 | $47.50 | $47.51 | $45.00 | $45.55 | $21.62 | 2,980,600 |
| 2016-05-06 | $51.55 | $52.28 | $48.38 | $48.48 | $23.01 | 4,013,440 |
| 2016-05-05 | $50.01 | $51.65 | $49.66 | $51.30 | $24.35 | 2,975,330 |
| 2016-05-04 | $49.30 | $51.98 | $49.30 | $50.25 | $23.85 | 3,256,960 |
| 2016-05-03 | $47.80 | $49.97 | $47.04 | $49.97 | $23.72 | 3,045,160 |
| 2016-05-02 | $47.86 | $47.86 | $47.86 | $47.86 | $22.72 | 0 |
| 2016-04-29 | $47.20 | $48.20 | $47.00 | $47.86 | $22.72 | 1,856,350 |
| 2016-04-28 | $48.38 | $48.46 | $46.56 | $47.63 | $22.61 | 2,679,000 |
| 2016-04-27 | $49.69 | $50.38 | $48.11 | $48.34 | $22.95 | 2,563,110 |
| 2016-04-26 | $49.81 | $50.68 | $47.80 | $49.35 | $23.43 | 2,807,980 |
| 2016-04-25 | $103.12 | $103.12 | $99.50 | $100.80 | $23.84 | 1,200,640 |
| 2016-04-22 | $100.75 | $103.18 | $100.01 | $103.12 | $24.39 | 1,067,130 |
| 2016-04-21 | $102.01 | $103.90 | $99.58 | $100.56 | $23.78 | 1,327,400 |
| 2016-04-20 | $111.84 | $112.87 | $100.00 | $102.01 | $24.13 | 2,412,720 |
| 2016-04-19 | $109.49 | $109.90 | $107.59 | $108.96 | $25.77 | 943,920 |
| 2016-04-18 | $111.50 | $111.50 | $106.90 | $108.51 | $25.66 | 1,171,580 |
| 2016-04-15 | $112.39 | $112.80 | $110.71 | $111.69 | $26.42 | 960,280 |
| 2016-04-14 | $111.02 | $113.00 | $110.85 | $112.35 | $26.57 | 1,239,270 |
| 2016-04-13 | $109.85 | $113.24 | $108.80 | $110.31 | $26.09 | 1,685,350 |
| 2016-04-12 | $116.20 | $116.20 | $106.98 | $109.07 | $25.80 | 2,604,110 |
| 2016-04-11 | $116.50 | $118.52 | $115.86 | $116.29 | $27.50 | 2,105,650 |
| 2016-04-08 | $116.20 | $119.85 | $113.69 | $116.07 | $27.45 | 2,128,720 |
| 2016-04-07 | $120.10 | $121.00 | $116.80 | $118.00 | $27.91 | 2,288,490 |
| 2016-04-06 | $114.32 | $121.18 | $113.69 | $120.10 | $28.41 | 3,035,870 |
| 2016-04-05 | $112.08 | $115.79 | $111.00 | $114.40 | $27.06 | 1,881,800 |
| 2016-04-04 | $112.34 | $112.34 | $112.34 | $112.34 | $26.57 | 0 |
| 2016-04-01 | $108.80 | $112.36 | $106.80 | $112.34 | $26.57 | 1,833,060 |
| 2016-03-31 | $109.41 | $113.99 | $109.40 | $110.20 | $26.06 | 2,770,310 |
| 2016-03-30 | $101.79 | $108.98 | $101.79 | $108.68 | $25.70 | 1,968,950 |
| 2016-03-29 | $103.01 | $104.99 | $99.30 | $100.99 | $23.89 | 1,396,930 |
| 2016-03-28 | $106.19 | $107.45 | $103.00 | $103.60 | $24.50 | 1,243,230 |
| 2016-03-25 | $106.20 | $107.90 | $102.11 | $105.00 | $24.83 | 1,779,570 |
| 2016-03-24 | $105.99 | $110.99 | $105.21 | $107.30 | $25.38 | 2,581,620 |
| 2016-03-23 | $105.60 | $107.90 | $103.80 | $107.61 | $25.45 | 1,768,880 |
| 2016-03-22 | $103.01 | $108.42 | $102.08 | $105.30 | $24.91 | 1,854,540 |
| 2016-03-21 | $102.50 | $106.95 | $102.00 | $104.42 | $24.70 | 2,187,880 |
| 2016-03-18 | $95.88 | $101.44 | $95.80 | $100.20 | $23.70 | 2,254,970 |
| 2016-03-17 | $93.00 | $97.17 | $92.15 | $96.20 | $22.75 | 1,848,530 |
| 2016-03-16 | $95.00 | $95.80 | $91.10 | $92.25 | $21.82 | 1,037,980 |
| 2016-03-15 | $95.17 | $96.12 | $93.50 | $93.77 | $22.18 | 1,144,450 |
| 2016-03-14 | $92.50 | $97.20 | $92.50 | $95.37 | $22.56 | 1,854,410 |
| 2016-03-11 | $88.38 | $91.39 | $87.80 | $90.18 | $21.33 | 883,180 |
| 2016-03-10 | $90.30 | $91.50 | $88.50 | $88.78 | $21.00 | 872,650 |
| 2016-03-09 | $90.30 | $92.29 | $89.50 | $90.35 | $21.37 | 1,022,130 |
| 2016-03-08 | $91.00 | $92.85 | $85.51 | $92.33 | $21.84 | 1,288,730 |
| 2016-03-07 | $89.41 | $94.99 | $89.40 | $91.20 | $21.57 | 1,469,820 |
| 2016-03-04 | $94.94 | $95.60 | $87.53 | $88.18 | $20.86 | 1,669,880 |
| 2016-03-03 | $97.00 | $99.68 | $95.01 | $95.20 | $22.52 | 1,773,130 |
| 2016-03-02 | $91.72 | $97.50 | $90.20 | $97.11 | $22.97 | 1,891,230 |
| 2016-03-01 | $92.00 | $93.95 | $83.00 | $92.56 | $21.89 | 1,776,490 |
| 2016-02-29 | $100.97 | $101.00 | $91.77 | $91.77 | $21.71 | 1,722,740 |
| 2016-02-26 | $103.90 | $104.79 | $100.01 | $101.97 | $24.12 | 1,348,490 |
| 2016-02-25 | $111.00 | $111.49 | $101.09 | $102.60 | $24.27 | 3,043,940 |
| 2016-02-24 | $120.09 | $120.30 | $110.27 | $111.85 | $26.45 | 3,679,800 |
| 2016-02-23 | $120.00 | $126.00 | $119.19 | $122.31 | $28.93 | 3,144,710 |
| 2016-02-22 | $123.50 | $123.90 | $118.20 | $120.56 | $28.51 | 2,079,050 |
| 2016-02-19 | $116.01 | $119.90 | $116.00 | $119.84 | $28.34 | 1,752,980 |
| 2016-02-18 | $118.70 | $121.78 | $115.09 | $117.71 | $27.84 | 2,366,260 |
| 2016-02-17 | $111.90 | $118.22 | $111.12 | $117.10 | $27.70 | 1,719,340 |
| 2016-02-16 | $107.90 | $112.50 | $107.90 | $112.10 | $26.51 | 1,419,020 |
| 2016-02-15 | $102.50 | $106.38 | $102.00 | $105.90 | $25.05 | 1,027,760 |
| 2016-02-12 | $106.95 | $106.95 | $106.95 | $106.95 | $25.30 | 0 |
| 2016-02-11 | $106.95 | $106.95 | $106.95 | $106.95 | $25.30 | 0 |
| 2016-02-10 | $106.95 | $106.95 | $106.95 | $106.95 | $25.30 | 0 |
| 2016-02-09 | $106.95 | $106.95 | $106.95 | $106.95 | $25.30 | 0 |
| 2016-02-08 | $106.95 | $106.95 | $106.95 | $106.95 | $25.30 | 0 |
| 2016-02-05 | $108.00 | $110.97 | $106.48 | $106.95 | $25.30 | 1,537,660 |
| 2016-02-04 | $104.90 | $108.81 | $104.70 | $106.91 | $25.29 | 1,412,800 |
| 2016-02-03 | $103.00 | $105.38 | $101.80 | $104.69 | $24.76 | 1,202,150 |
| 2016-02-02 | $100.00 | $106.48 | $100.00 | $105.22 | $24.89 | 1,873,640 |
| 2016-02-01 | $101.90 | $104.00 | $97.20 | $99.48 | $23.53 | 1,634,950 |
| 2016-01-29 | $99.99 | $106.50 | $96.01 | $103.67 | $24.52 | 2,210,130 |
| 2016-01-28 | $109.00 | $109.00 | $99.72 | $99.72 | $23.59 | 1,553,110 |
| 2016-01-27 | $110.27 | $114.00 | $102.88 | $110.80 | $26.21 | 1,853,020 |
| 2016-01-26 | $121.73 | $122.41 | $111.18 | $111.40 | $26.35 | 1,702,530 |
| 2016-01-25 | $122.50 | $123.83 | $121.29 | $123.00 | $29.09 | 1,143,920 |
| 2016-01-22 | $119.56 | $121.98 | $116.08 | $121.20 | $28.67 | 1,576,480 |
| 2016-01-21 | $121.80 | $126.50 | $117.01 | $117.01 | $27.67 | 1,828,240 |
| 2016-01-20 | $124.80 | $127.30 | $123.70 | $123.78 | $29.28 | 1,788,590 |
| 2016-01-19 | $123.00 | $127.97 | $121.50 | $126.70 | $29.97 | 2,403,730 |
| 2016-01-18 | $117.68 | $125.56 | $117.68 | $123.30 | $29.16 | 1,949,200 |
| 2016-01-15 | $123.40 | $125.55 | $118.08 | $119.90 | $28.36 | 2,210,660 |
| 2016-01-14 | $112.00 | $125.49 | $110.00 | $124.10 | $29.35 | 2,714,120 |
| 2016-01-13 | $120.66 | $122.99 | $116.00 | $116.70 | $27.60 | 2,211,580 |
| 2016-01-12 | $116.11 | $124.00 | $116.00 | $120.82 | $28.58 | 2,504,470 |
| 2016-01-11 | $123.00 | $126.99 | $115.61 | $115.79 | $27.39 | 2,332,730 |
| 2016-01-08 | $131.00 | $132.93 | $118.50 | $128.32 | $30.35 | 2,382,150 |
| 2016-01-07 | $136.50 | $136.75 | $125.84 | $125.91 | $29.78 | 723,950 |
| 2016-01-06 | $138.22 | $140.49 | $134.97 | $139.81 | $33.07 | 2,330,960 |
| 2016-01-05 | $126.05 | $138.52 | $126.05 | $137.88 | $32.61 | 3,193,200 |
| 2016-01-04 | $144.00 | $146.00 | $132.21 | $132.23 | $31.27 | 1,788,370 |
| 2016-01-01 | $146.90 | $146.90 | $146.90 | $146.90 | $34.74 | 0 |
| 2015-12-31 | $152.00 | $153.60 | $142.25 | $146.90 | $34.74 | 2,483,430 |
| 2015-12-30 | $157.00 | $157.60 | $150.00 | $152.00 | $35.95 | 2,192,880 |
| 2015-12-29 | $154.00 | $158.00 | $153.52 | $156.40 | $36.99 | 1,716,330 |
| 2015-12-28 | $160.00 | $161.70 | $154.00 | $154.00 | $36.42 | 3,102,360 |
| 2015-12-25 | $170.55 | $172.00 | $160.00 | $161.92 | $38.30 | 3,057,210 |
| 2015-12-24 | $166.00 | $173.00 | $166.00 | $171.30 | $40.52 | 2,382,850 |
| 2015-12-23 | $168.29 | $174.00 | $166.01 | $166.66 | $39.42 | 2,929,170 |
| 2015-12-22 | $162.90 | $169.49 | $162.90 | $168.07 | $39.75 | 2,107,520 |
| 2015-12-21 | $161.98 | $165.66 | $160.00 | $162.66 | $38.47 | 1,996,730 |
| 2015-12-18 | $171.97 | $171.97 | $163.88 | $164.00 | $38.79 | 2,880,570 |
| 2015-12-17 | $169.98 | $175.00 | $169.00 | $173.00 | $40.92 | 2,655,680 |
| 2015-12-16 | $168.80 | $176.80 | $167.08 | $167.86 | $39.70 | 3,081,530 |
| 2015-12-15 | $167.00 | $170.20 | $166.45 | $167.80 | $39.69 | 2,467,250 |
| 2015-12-14 | $152.00 | $169.32 | $151.00 | $169.32 | $40.05 | 3,395,130 |
| 2015-12-11 | $153.50 | $157.86 | $152.00 | $153.93 | $36.41 | 1,713,060 |
| 2015-12-10 | $153.50 | $158.00 | $150.20 | $153.91 | $36.40 | 2,380,990 |
| 2015-12-09 | $160.01 | $162.58 | $151.50 | $153.42 | $36.29 | 3,992,310 |
| 2015-12-08 | $159.75 | $166.90 | $159.00 | $162.20 | $38.36 | 3,011,350 |
| 2015-12-07 | $165.35 | $165.88 | $158.70 | $160.70 | $38.01 | 3,195,300 |
| 2015-12-04 | $167.00 | $172.50 | $162.50 | $165.53 | $39.15 | 4,020,250 |
| 2015-12-03 | $169.33 | $175.58 | $160.99 | $169.71 | $40.14 | 3,844,280 |
| 2015-12-02 | $155.00 | $171.71 | $146.01 | $166.00 | $39.26 | 5,168,810 |
| 2015-12-01 | $160.01 | $167.00 | $148.00 | $158.50 | $37.49 | 5,400,190 |
| 2015-11-30 | $147.00 | $161.70 | $144.44 | $161.70 | $38.24 | 5,374,530 |
| 2015-11-27 | $143.03 | $151.66 | $137.97 | $147.00 | $34.77 | 4,675,410 |
| 2015-11-26 | $144.80 | $153.88 | $142.61 | $146.00 | $34.53 | 4,122,580 |
| 2015-11-25 | $148.80 | $149.00 | $142.50 | $146.30 | $34.60 | 5,320,830 |
| 2015-11-24 | $132.20 | $146.30 | $131.28 | $146.30 | $34.60 | 6,049,160 |
| 2015-11-23 | $134.00 | $146.02 | $130.00 | $133.00 | $31.46 | 5,384,350 |
| 2015-11-20 | $128.00 | $135.76 | $124.66 | $135.50 | $32.05 | 4,928,020 |
| 2015-11-19 | $114.00 | $123.42 | $113.00 | $123.42 | $29.19 | 3,874,790 |
| 2015-11-18 | $117.65 | $118.64 | $111.88 | $112.20 | $26.54 | 3,232,190 |
| 2015-11-17 | $125.38 | $126.50 | $116.55 | $117.50 | $27.79 | 3,211,750 |
| 2015-11-16 | $115.17 | $122.78 | $114.22 | $121.70 | $28.78 | 3,188,270 |
| 2015-11-13 | $130.00 | $131.40 | $120.29 | $120.29 | $28.45 | 5,943,280 |
| 2015-11-12 | $132.62 | $136.50 | $128.68 | $133.66 | $31.61 | 4,645,130 |
| 2015-11-11 | $122.00 | $133.80 | $121.00 | $132.00 | $31.22 | 4,391,880 |
| 2015-11-10 | $120.00 | $125.25 | $117.50 | $122.62 | $29.00 | 4,001,760 |
| 2015-11-09 | $111.00 | $122.66 | $110.01 | $121.70 | $28.78 | 5,284,610 |
| 2015-11-06 | $103.79 | $111.99 | $103.51 | $111.51 | $26.37 | 3,325,880 |
| 2015-11-05 | $104.85 | $109.77 | $103.30 | $104.20 | $24.64 | 3,438,430 |
| 2015-11-04 | $102.80 | $106.99 | $101.00 | $105.93 | $25.05 | 4,283,480 |
| 2015-11-03 | $97.50 | $104.10 | $96.60 | $102.90 | $24.34 | 4,210,910 |
| 2015-11-02 | $91.00 | $102.10 | $90.34 | $96.60 | $22.85 | 4,301,310 |
| 2015-10-30 | $92.66 | $94.59 | $90.06 | $93.00 | $22.00 | 2,014,040 |
| 2015-10-29 | $92.00 | $93.48 | $90.29 | $92.50 | $21.88 | 2,423,310 |
| 2015-10-28 | $94.10 | $94.95 | $91.01 | $91.17 | $21.56 | 2,873,660 |
| 2015-10-27 | $88.50 | $97.77 | $85.85 | $95.70 | $22.63 | 4,321,940 |
| 2015-10-26 | $91.15 | $91.50 | $88.18 | $89.04 | $21.06 | 3,141,340 |
| 2015-10-23 | $86.32 | $90.50 | $86.32 | $89.92 | $21.27 | 4,205,950 |
| 2015-10-22 | $81.60 | $87.98 | $81.58 | $87.20 | $20.62 | 3,280,220 |
| 2015-10-21 | $85.96 | $88.94 | $80.88 | $81.50 | $19.28 | 3,843,040 |
| 2015-10-20 | $83.86 | $85.82 | $83.86 | $85.74 | $20.28 | 2,214,490 |
| 2015-10-19 | $86.20 | $86.20 | $83.18 | $84.25 | $19.93 | 2,796,080 |
| 2015-10-16 | $87.47 | $87.78 | $85.21 | $86.47 | $20.45 | 2,758,190 |
| 2015-10-15 | $83.73 | $87.28 | $83.05 | $87.20 | $20.62 | 2,860,220 |
| 2015-10-14 | $83.75 | $86.98 | $83.30 | $83.55 | $19.76 | 2,676,040 |
| 2015-10-13 | $82.99 | $84.46 | $82.60 | $84.20 | $19.91 | 2,016,860 |
| 2015-10-12 | $80.98 | $84.88 | $80.09 | $84.00 | $19.87 | 3,132,220 |
| 2015-10-09 | $78.58 | $79.90 | $78.10 | $79.53 | $18.81 | 2,231,720 |
| 2015-10-08 | $78.48 | $79.96 | $77.50 | $78.77 | $18.63 | 2,923,610 |
| 2015-10-07 | $75.08 | $75.08 | $75.08 | $75.08 | $17.76 | 0 |
| 2015-10-06 | $75.08 | $75.08 | $75.08 | $75.08 | $17.76 | 0 |
| 2015-10-05 | $75.08 | $75.08 | $75.08 | $75.08 | $17.76 | 0 |
| 2015-10-02 | $75.08 | $75.08 | $75.08 | $75.08 | $17.76 | 0 |
| 2015-10-01 | $75.08 | $75.08 | $75.08 | $75.08 | $17.76 | 0 |
| 2015-09-30 | $75.58 | $76.18 | $74.66 | $75.08 | $17.76 | 1,372,730 |
| 2015-09-29 | $75.35 | $76.52 | $74.36 | $75.30 | $17.81 | 1,722,540 |
| 2015-09-28 | $73.99 | $77.50 | $73.01 | $77.12 | $18.24 | 1,993,000 |
| 2015-09-25 | $78.51 | $78.80 | $73.27 | $73.75 | $17.44 | 2,818,670 |
| 2015-09-24 | $79.20 | $80.80 | $78.00 | $79.08 | $18.70 | 2,266,910 |
| 2015-09-23 | $77.80 | $80.58 | $77.27 | $78.80 | $18.64 | 2,366,270 |
| 2015-09-22 | $79.50 | $80.88 | $78.00 | $79.25 | $18.74 | 2,842,380 |
| 2015-09-21 | $72.88 | $79.99 | $72.01 | $79.60 | $18.83 | 3,577,280 |
| 2015-09-18 | $74.50 | $74.70 | $72.32 | $74.01 | $17.50 | 1,656,020 |
| 2015-09-17 | $75.50 | $78.20 | $73.60 | $73.80 | $17.45 | 2,945,960 |
| 2015-09-16 | $70.57 | $76.63 | $70.57 | $76.50 | $18.09 | 2,800,030 |
| 2015-09-15 | $70.50 | $72.76 | $68.61 | $69.66 | $16.48 | 1,920,260 |
| 2015-09-14 | $79.00 | $79.30 | $71.24 | $71.24 | $16.85 | 2,745,110 |
| 2015-09-11 | $77.00 | $79.99 | $77.00 | $79.16 | $18.72 | 2,054,730 |
| 2015-09-10 | $78.01 | $79.84 | $76.60 | $77.20 | $18.26 | 2,076,260 |
| 2015-09-09 | $79.02 | $82.99 | $78.10 | $80.00 | $18.92 | 4,098,440 |
| 2015-09-08 | $72.05 | $79.37 | $72.00 | $79.01 | $18.69 | 2,926,270 |
| 2015-09-07 | $71.70 | $75.50 | $71.53 | $72.59 | $17.17 | 2,446,270 |
Beijing Science Sun Pharmaceutical Company Ltd (300485) News Headlines
Recent Beijing Science Sun Pharmaceutical Company Ltd (300485) News
Similar Companies to Beijing Science Sun Pharmaceutical Company Ltd (300485) 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 | -- | -- | -- |