Jiangxi Fushine Pharmaceutical Company Ltd (300497) Exchange: SHE
Data as of July 17, 2025
$8.76 ($0.04) 0.46%
Jiangxi Fushine Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Jiangxi Fushine Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.75 |
| Previous Close | $8.76 |
| High | $8.88 |
| Low | $8.72 |
| Adjusted Open | $8.75 |
| Previous Adjusted Close | $8.76 |
| Adjusted High | $8.88 |
| Adjusted Low | $8.72 |
About Jiangxi Fushine Pharmaceutical Company Ltd (300497)
Invest in Jiangxi Fushine Pharmaceutical Company Ltd (300497)
Historical Stock Data for Jiangxi Fushine Pharmaceutical Company Ltd (300497)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $8.75 | $8.88 | $8.72 | $8.76 | $8.76 | 5,574,740 |
| 2025-06-26 | $8.85 | $8.89 | $8.68 | $8.72 | $8.72 | 7,170,040 |
| 2025-06-25 | $9.07 | $9.07 | $8.83 | $8.89 | $8.89 | 6,733,400 |
| 2025-06-24 | $8.80 | $9.12 | $8.70 | $9.01 | $9.01 | 6,282,500 |
| 2025-06-23 | $8.63 | $8.83 | $8.60 | $8.80 | $8.80 | 5,260,700 |
| 2025-06-20 | $8.73 | $8.87 | $8.60 | $8.69 | $8.69 | 6,506,860 |
| 2025-06-19 | $9.01 | $9.07 | $8.69 | $8.71 | $8.71 | 10,259,780 |
| 2025-06-18 | $9.14 | $9.22 | $8.98 | $9.06 | $9.06 | 7,788,120 |
| 2025-06-17 | $9.34 | $9.45 | $9.12 | $9.18 | $9.18 | 8,153,020 |
| 2025-06-13 | $9.43 | $9.52 | $9.16 | $9.24 | $9.24 | 9,656,300 |
| 2025-06-12 | $9.43 | $9.48 | $9.33 | $9.46 | $9.46 | 8,811,490 |
| 2025-06-11 | $9.56 | $9.68 | $9.38 | $9.45 | $9.45 | 11,960,380 |
| 2025-06-10 | $9.55 | $9.77 | $9.42 | $9.58 | $9.58 | 19,794,930 |
| 2025-06-09 | $9.27 | $9.62 | $9.27 | $9.50 | $9.50 | 15,748,060 |
| 2025-06-06 | $9.28 | $9.47 | $9.20 | $9.27 | $9.27 | 10,633,950 |
| 2025-06-05 | $9.56 | $9.56 | $9.21 | $9.30 | $9.30 | 12,317,520 |
| 2025-06-04 | $9.55 | $9.61 | $9.31 | $9.42 | $9.42 | 15,845,900 |
| 2025-06-03 | $9.40 | $9.75 | $9.40 | $9.57 | $9.57 | 19,015,960 |
| 2025-05-30 | $9.50 | $9.75 | $9.46 | $9.54 | $9.54 | 25,780,820 |
| 2025-05-29 | $9.02 | $9.90 | $8.84 | $9.83 | $9.83 | 41,005,410 |
| 2025-05-28 | $9.18 | $9.36 | $8.84 | $9.02 | $9.02 | 20,903,040 |
| 2025-05-27 | $8.52 | $9.36 | $8.49 | $9.17 | $9.17 | 31,502,200 |
| 2025-05-26 | $8.90 | $8.92 | $8.47 | $8.53 | $8.53 | 11,366,500 |
| 2025-05-23 | $8.49 | $8.95 | $8.49 | $8.75 | $8.75 | 17,305,400 |
| 2025-05-22 | $8.54 | $8.61 | $8.44 | $8.49 | $8.49 | 4,458,960 |
| 2025-05-21 | $8.74 | $8.85 | $8.57 | $8.60 | $8.60 | 7,302,600 |
| 2025-05-20 | $8.54 | $8.78 | $8.54 | $8.74 | $8.74 | 7,982,420 |
| 2025-05-19 | $8.61 | $8.66 | $8.46 | $8.58 | $8.58 | 6,321,410 |
| 2025-05-16 | $8.50 | $8.68 | $8.39 | $8.63 | $8.63 | 7,895,350 |
| 2025-05-15 | $8.38 | $8.62 | $8.34 | $8.48 | $8.48 | 6,964,220 |
| 2025-05-14 | $8.50 | $8.50 | $8.34 | $8.37 | $8.37 | 5,876,990 |
| 2025-05-13 | $8.59 | $8.70 | $8.45 | $8.47 | $8.47 | 5,721,220 |
| 2025-05-12 | $8.64 | $8.64 | $8.39 | $8.49 | $8.49 | 6,626,420 |
| 2025-05-09 | $8.71 | $8.79 | $8.51 | $8.53 | $8.53 | 6,057,700 |
| 2025-05-08 | $8.68 | $8.78 | $8.61 | $8.73 | $8.73 | 7,314,580 |
| 2025-05-07 | $8.74 | $8.86 | $8.62 | $8.68 | $8.68 | 7,133,600 |
| 2025-05-06 | $8.52 | $8.84 | $8.43 | $8.74 | $8.74 | 10,522,600 |
| 2025-04-30 | $8.42 | $8.54 | $8.42 | $8.44 | $8.44 | 4,127,090 |
| 2025-04-29 | $8.54 | $8.68 | $8.45 | $8.45 | $8.45 | 7,008,820 |
| 2025-04-28 | $8.30 | $8.74 | $8.23 | $8.63 | $8.63 | 14,536,360 |
| 2025-04-25 | $8.28 | $8.52 | $8.13 | $8.38 | $8.38 | 9,517,180 |
| 2025-04-24 | $8.30 | $8.50 | $8.28 | $8.30 | $8.30 | 7,350,530 |
| 2025-04-23 | $8.40 | $8.64 | $8.30 | $8.30 | $8.30 | 10,354,100 |
| 2025-04-22 | $8.01 | $8.78 | $8.00 | $8.40 | $8.40 | 17,184,400 |
| 2025-04-21 | $7.86 | $8.07 | $7.79 | $8.03 | $8.03 | 5,054,470 |
| 2025-04-18 | $7.83 | $8.01 | $7.81 | $7.86 | $7.86 | 3,689,500 |
| 2025-04-17 | $7.86 | $7.93 | $7.79 | $7.86 | $7.86 | 5,297,700 |
| 2025-04-16 | $8.12 | $8.16 | $7.82 | $7.90 | $7.90 | 7,891,100 |
| 2025-04-15 | $8.22 | $8.32 | $8.03 | $8.16 | $8.16 | 9,004,200 |
| 2025-04-14 | $7.70 | $8.45 | $7.70 | $8.16 | $8.16 | 16,195,240 |
| 2025-04-11 | $7.58 | $7.77 | $7.52 | $7.60 | $7.60 | 8,954,600 |
| 2025-04-10 | $7.50 | $7.83 | $7.42 | $7.71 | $7.71 | 12,171,400 |
| 2025-04-09 | $7.09 | $7.39 | $6.64 | $7.29 | $7.29 | 11,188,900 |
| 2025-04-08 | $7.06 | $7.46 | $7.06 | $7.23 | $7.23 | 10,564,010 |
| 2025-04-07 | $7.93 | $8.10 | $6.89 | $6.98 | $6.98 | 18,640,450 |
| 2025-04-03 | $8.50 | $8.73 | $8.39 | $8.53 | $8.53 | 10,499,250 |
| 2025-04-02 | $9.01 | $9.11 | $8.56 | $8.60 | $8.60 | 17,441,690 |
| 2025-04-01 | $8.49 | $8.88 | $8.44 | $8.74 | $8.74 | 18,155,720 |
| 2025-03-31 | $8.63 | $8.64 | $8.25 | $8.43 | $8.43 | 15,013,460 |
| 2025-03-28 | $8.10 | $8.89 | $8.06 | $8.68 | $8.68 | 27,340,130 |
| 2025-03-27 | $8.05 | $8.13 | $7.87 | $8.11 | $8.11 | 4,733,800 |
| 2025-03-26 | $7.93 | $8.07 | $7.89 | $8.04 | $8.04 | 4,323,100 |
| 2025-03-25 | $7.86 | $8.04 | $7.76 | $7.94 | $7.94 | 5,380,660 |
| 2025-03-24 | $8.03 | $8.08 | $7.72 | $7.91 | $7.91 | 6,632,400 |
| 2025-03-21 | $8.17 | $8.24 | $8.02 | $8.07 | $8.07 | 4,523,940 |
| 2025-03-20 | $8.29 | $8.29 | $8.14 | $8.15 | $8.15 | 3,938,140 |
| 2025-03-19 | $8.27 | $8.39 | $8.23 | $8.26 | $8.26 | 4,164,020 |
| 2025-03-18 | $8.31 | $8.34 | $8.21 | $8.31 | $8.31 | 3,909,820 |
| 2025-03-17 | $8.32 | $8.34 | $8.21 | $8.30 | $8.30 | 4,168,650 |
| 2025-03-14 | $8.07 | $8.27 | $8.04 | $8.27 | $8.27 | 6,451,740 |
| 2025-03-13 | $8.14 | $8.20 | $7.98 | $8.07 | $8.07 | 5,313,000 |
| 2025-03-12 | $8.24 | $8.40 | $8.14 | $8.18 | $8.18 | 5,885,000 |
| 2025-03-11 | $8.10 | $8.25 | $8.06 | $8.23 | $8.23 | 5,182,140 |
| 2025-03-10 | $8.07 | $8.26 | $8.07 | $8.18 | $8.18 | 5,498,980 |
| 2025-03-07 | $8.26 | $8.32 | $8.04 | $8.07 | $8.07 | 7,919,740 |
| 2025-03-06 | $8.23 | $8.33 | $8.19 | $8.33 | $8.33 | 6,103,610 |
| 2025-03-05 | $8.38 | $8.42 | $8.14 | $8.24 | $8.24 | 5,999,300 |
| 2025-03-04 | $8.29 | $8.41 | $8.26 | $8.39 | $8.39 | 3,694,960 |
| 2025-03-03 | $8.27 | $8.48 | $8.26 | $8.34 | $8.34 | 5,643,510 |
| 2025-02-28 | $8.60 | $8.64 | $8.26 | $8.27 | $8.27 | 9,405,400 |
| 2025-02-27 | $8.56 | $8.68 | $8.41 | $8.66 | $8.66 | 8,184,480 |
| 2025-02-26 | $8.50 | $8.59 | $8.40 | $8.57 | $8.57 | 7,040,280 |
| 2025-02-25 | $8.40 | $8.58 | $8.34 | $8.44 | $8.44 | 5,297,920 |
| 2025-02-24 | $8.52 | $8.54 | $8.33 | $8.43 | $8.43 | 7,074,120 |
| 2025-02-20 | $8.52 | $8.72 | $8.52 | $8.60 | $8.60 | 7,689,630 |
| 2025-02-19 | $8.35 | $8.51 | $8.33 | $8.50 | $8.50 | 4,678,810 |
| 2025-02-18 | $8.65 | $8.65 | $8.36 | $8.37 | $8.37 | 6,383,200 |
| 2025-02-17 | $8.70 | $8.78 | $8.59 | $8.66 | $8.66 | 6,997,210 |
| 2025-02-14 | $8.56 | $8.73 | $8.53 | $8.68 | $8.68 | 6,752,970 |
| 2025-02-13 | $8.70 | $8.70 | $8.52 | $8.61 | $8.61 | 6,586,750 |
| 2025-02-12 | $8.71 | $8.77 | $8.64 | $8.73 | $8.73 | 5,815,410 |
| 2025-02-11 | $8.91 | $8.97 | $8.69 | $8.71 | $8.71 | 7,939,060 |
| 2025-02-10 | $8.75 | $9.00 | $8.70 | $8.90 | $8.90 | 11,839,780 |
| 2025-02-07 | $8.72 | $8.88 | $8.63 | $8.75 | $8.75 | 14,137,250 |
| 2025-02-06 | $8.15 | $8.88 | $8.14 | $8.76 | $8.76 | 17,771,700 |
| 2025-02-05 | $8.27 | $8.36 | $8.12 | $8.23 | $8.23 | 7,718,440 |
| 2025-01-27 | $7.94 | $8.45 | $7.90 | $8.12 | $8.12 | 16,722,440 |
| 2025-01-24 | $7.90 | $7.99 | $7.79 | $7.86 | $7.86 | 5,277,580 |
| 2025-01-23 | $7.92 | $8.25 | $7.89 | $7.90 | $7.90 | 9,239,280 |
| 2025-01-22 | $7.86 | $7.92 | $7.79 | $7.83 | $7.83 | 3,790,180 |
| 2025-01-21 | $8.11 | $8.15 | $7.90 | $7.93 | $7.93 | 5,592,140 |
| 2025-01-20 | $8.03 | $8.17 | $8.01 | $8.09 | $8.09 | 5,851,000 |
| 2025-01-17 | $8.00 | $8.06 | $7.93 | $7.98 | $7.98 | 4,404,680 |
| 2025-01-16 | $7.90 | $8.14 | $7.89 | $8.04 | $8.04 | 7,071,100 |
| 2025-01-15 | $7.91 | $8.03 | $7.85 | $7.94 | $7.94 | 6,436,070 |
| 2025-01-14 | $7.76 | $7.97 | $7.74 | $7.97 | $7.97 | 8,689,390 |
| 2025-01-13 | $7.67 | $7.80 | $7.48 | $7.76 | $7.76 | 7,179,000 |
| 2025-01-09 | $7.97 | $8.13 | $7.83 | $7.92 | $7.92 | 8,525,720 |
| 2025-01-08 | $8.24 | $8.32 | $7.87 | $8.06 | $8.06 | 9,890,550 |
| 2025-01-07 | $8.05 | $8.28 | $7.94 | $8.28 | $8.28 | 9,061,450 |
| 2025-01-06 | $8.00 | $8.11 | $7.81 | $8.05 | $8.05 | 7,593,900 |
| 2025-01-03 | $8.25 | $8.30 | $7.93 | $7.94 | $7.94 | 8,605,900 |
| 2025-01-02 | $8.38 | $8.52 | $8.17 | $8.23 | $8.23 | 9,517,980 |
| 2024-12-31 | $8.47 | $8.67 | $8.32 | $8.34 | $8.34 | 10,892,300 |
| 2024-12-30 | $8.60 | $8.65 | $8.39 | $8.47 | $8.47 | 8,353,040 |
| 2024-12-27 | $8.51 | $8.70 | $8.44 | $8.60 | $8.60 | 7,713,950 |
| 2024-12-26 | $8.47 | $8.62 | $8.42 | $8.46 | $8.46 | 6,090,460 |
| 2024-12-25 | $8.72 | $8.77 | $8.42 | $8.49 | $8.49 | 7,434,280 |
| 2024-12-24 | $8.79 | $8.89 | $8.65 | $8.75 | $8.75 | 6,627,690 |
| 2024-12-23 | $9.02 | $9.05 | $8.69 | $8.74 | $8.74 | 9,612,100 |
| 2024-12-20 | $9.13 | $9.21 | $8.96 | $9.04 | $9.04 | 9,268,330 |
| 2024-12-19 | $9.10 | $9.14 | $8.90 | $9.13 | $9.13 | 7,902,620 |
| 2024-12-18 | $9.22 | $9.32 | $9.07 | $9.16 | $9.16 | 7,942,300 |
| 2024-12-17 | $9.58 | $9.59 | $9.17 | $9.21 | $9.21 | 10,609,150 |
| 2024-12-16 | $9.83 | $9.86 | $9.50 | $9.57 | $9.57 | 11,804,420 |
| 2024-12-13 | $10.03 | $10.05 | $9.82 | $9.84 | $9.84 | 10,561,660 |
| 2024-12-12 | $10.01 | $10.07 | $9.96 | $10.03 | $10.03 | 9,925,640 |
| 2024-12-11 | $10.04 | $10.13 | $9.89 | $10.01 | $10.01 | 10,164,850 |
| 2024-12-10 | $10.42 | $10.42 | $10.03 | $10.09 | $10.09 | 14,889,390 |
| 2024-12-09 | $10.23 | $10.34 | $10.12 | $10.20 | $10.20 | 13,289,470 |
| 2024-12-06 | $10.02 | $10.24 | $10.01 | $10.15 | $10.15 | 16,640,570 |
| 2024-12-05 | $10.23 | $10.23 | $9.83 | $10.13 | $10.13 | 25,480,350 |
| 2024-12-04 | $11.42 | $11.50 | $10.29 | $10.40 | $10.40 | 37,436,850 |
| 2024-12-03 | $12.30 | $12.95 | $11.40 | $11.62 | $11.62 | 32,431,680 |
| 2024-12-02 | $12.00 | $12.30 | $11.96 | $12.14 | $12.14 | 11,857,220 |
| 2024-11-29 | $11.70 | $12.04 | $11.40 | $12.04 | $12.04 | 11,110,800 |
| 2024-11-28 | $11.81 | $11.98 | $11.58 | $11.80 | $11.80 | 8,272,000 |
| 2024-11-27 | $11.30 | $11.65 | $11.14 | $11.65 | $11.65 | 8,207,480 |
| 2024-11-26 | $11.30 | $11.61 | $11.23 | $11.35 | $11.35 | 6,098,780 |
| 2024-11-25 | $11.73 | $11.88 | $11.10 | $11.38 | $11.38 | 12,018,600 |
| 2024-11-22 | $11.50 | $12.29 | $11.41 | $11.79 | $11.79 | 16,845,900 |
| 2024-11-21 | $11.81 | $12.04 | $11.43 | $11.56 | $11.56 | 9,263,910 |
| 2024-11-20 | $11.89 | $11.95 | $11.57 | $11.78 | $11.78 | 11,663,430 |
| 2024-11-19 | $11.18 | $12.17 | $11.10 | $11.88 | $11.88 | 17,027,540 |
| 2024-11-18 | $12.13 | $12.26 | $11.01 | $11.13 | $11.13 | 16,611,770 |
| 2024-11-15 | $12.10 | $12.63 | $11.98 | $12.13 | $12.13 | 13,280,440 |
| 2024-11-14 | $12.39 | $12.60 | $12.05 | $12.20 | $12.20 | 11,895,980 |
| 2024-11-13 | $12.50 | $12.63 | $11.99 | $12.36 | $12.36 | 12,841,530 |
| 2024-11-12 | $12.70 | $13.17 | $12.50 | $12.64 | $12.64 | 17,149,880 |
| 2024-11-11 | $13.00 | $13.07 | $12.61 | $12.79 | $12.79 | 17,692,700 |
| 2024-11-08 | $12.84 | $13.68 | $12.51 | $13.10 | $13.10 | 31,988,440 |
| 2024-11-07 | $12.77 | $13.10 | $12.60 | $12.73 | $12.73 | 17,417,960 |
| 2024-11-06 | $12.85 | $13.05 | $12.44 | $12.68 | $12.68 | 18,869,540 |
| 2024-11-05 | $12.29 | $12.97 | $12.21 | $12.74 | $12.74 | 25,650,390 |
| 2024-11-04 | $11.00 | $12.36 | $10.90 | $12.34 | $12.34 | 27,563,580 |
| 2024-11-01 | $11.35 | $11.53 | $10.91 | $10.98 | $10.98 | 15,098,340 |
| 2024-10-31 | $11.61 | $12.03 | $11.35 | $11.45 | $11.45 | 17,359,210 |
| 2024-10-30 | $11.20 | $11.88 | $11.20 | $11.76 | $11.76 | 20,833,820 |
| 2024-10-29 | $11.38 | $11.67 | $11.10 | $11.40 | $11.40 | 24,552,020 |
| 2024-10-28 | $12.13 | $12.36 | $11.28 | $11.47 | $11.47 | 37,197,120 |
| 2024-10-25 | $11.45 | $12.98 | $11.45 | $12.36 | $12.36 | 48,575,980 |
| 2024-10-24 | $11.10 | $11.47 | $10.95 | $11.07 | $11.07 | 18,324,940 |
| 2024-10-23 | $11.30 | $11.38 | $11.00 | $11.15 | $11.15 | 18,648,960 |
| 2024-10-22 | $10.98 | $11.29 | $10.68 | $11.28 | $11.28 | 30,874,670 |
| 2024-10-21 | $10.01 | $10.95 | $10.01 | $10.73 | $10.73 | 27,337,770 |
| 2024-10-18 | $9.79 | $10.05 | $9.67 | $9.90 | $9.90 | 14,888,230 |
| 2024-10-17 | $9.99 | $10.18 | $9.76 | $9.83 | $9.83 | 11,000,590 |
| 2024-10-16 | $9.86 | $9.89 | $9.55 | $9.85 | $9.85 | 12,159,560 |
| 2024-10-15 | $9.22 | $10.20 | $9.18 | $9.87 | $9.87 | 21,488,160 |
| 2024-10-14 | $9.17 | $9.39 | $8.96 | $9.35 | $9.35 | 8,827,100 |
| 2024-10-11 | $9.61 | $9.72 | $9.04 | $9.17 | $9.17 | 9,888,230 |
| 2024-10-10 | $9.91 | $10.29 | $9.61 | $9.69 | $9.69 | 11,865,270 |
| 2024-10-09 | $10.50 | $10.66 | $9.80 | $9.82 | $9.82 | 21,322,570 |
| 2024-10-08 | $11.95 | $11.95 | $10.18 | $11.07 | $11.07 | 29,622,540 |
| 2024-09-30 | $9.80 | $10.49 | $9.17 | $10.18 | $10.18 | 23,163,260 |
| 2024-09-27 | $8.59 | $9.35 | $8.55 | $9.15 | $9.15 | 11,263,350 |
| 2024-09-26 | $8.35 | $8.46 | $8.25 | $8.46 | $8.46 | 5,451,490 |
| 2024-09-25 | $8.25 | $8.66 | $8.22 | $8.39 | $8.39 | 8,464,220 |
| 2024-09-24 | $8.00 | $8.22 | $7.90 | $8.19 | $8.19 | 5,171,270 |
| 2024-09-23 | $7.92 | $8.10 | $7.80 | $7.97 | $7.97 | 4,905,990 |
| 2024-09-20 | $7.80 | $8.02 | $7.68 | $7.88 | $7.88 | 6,676,620 |
| 2024-09-19 | $7.55 | $7.77 | $7.46 | $7.75 | $7.75 | 4,123,300 |
| 2024-09-18 | $7.55 | $7.72 | $7.38 | $7.49 | $7.49 | 3,598,000 |
| 2024-09-13 | $7.62 | $7.69 | $7.52 | $7.54 | $7.54 | 1,995,700 |
| 2024-09-12 | $7.73 | $7.82 | $7.65 | $7.66 | $7.66 | 2,066,700 |
| 2024-09-11 | $7.70 | $7.80 | $7.65 | $7.71 | $7.71 | 2,589,700 |
| 2024-09-10 | $7.82 | $7.89 | $7.60 | $7.79 | $7.79 | 2,670,670 |
| 2024-09-09 | $7.77 | $7.94 | $7.67 | $7.81 | $7.81 | 2,387,650 |
| 2024-09-06 | $7.99 | $8.03 | $7.76 | $7.77 | $7.77 | 2,563,900 |
| 2024-09-05 | $7.85 | $8.00 | $7.80 | $7.97 | $7.97 | 2,774,060 |
| 2024-09-04 | $7.94 | $8.01 | $7.79 | $7.82 | $7.82 | 3,668,280 |
| 2024-09-03 | $8.01 | $8.14 | $7.92 | $7.95 | $7.95 | 3,029,680 |
| 2024-09-02 | $8.19 | $8.20 | $8.00 | $8.00 | $8.00 | 4,724,190 |
| 2024-08-30 | $7.91 | $8.27 | $7.85 | $8.15 | $8.15 | 6,718,400 |
| 2024-08-29 | $7.59 | $8.01 | $7.54 | $8.00 | $8.00 | 7,036,380 |
| 2024-08-28 | $7.48 | $7.73 | $7.40 | $7.65 | $7.65 | 5,105,980 |
| 2024-08-27 | $7.54 | $7.75 | $7.47 | $7.49 | $7.49 | 4,822,580 |
| 2024-08-26 | $7.50 | $7.65 | $7.40 | $7.58 | $7.58 | 3,642,800 |
| 2024-08-23 | $7.70 | $7.79 | $7.43 | $7.52 | $7.52 | 6,795,150 |
| 2024-08-22 | $7.96 | $8.08 | $7.70 | $7.75 | $7.75 | 6,458,090 |
| 2024-08-21 | $8.14 | $8.18 | $8.02 | $8.06 | $8.06 | 4,064,000 |
| 2024-08-20 | $8.23 | $8.46 | $8.15 | $8.18 | $8.18 | 6,612,880 |
| 2024-08-19 | $8.62 | $9.03 | $8.37 | $8.37 | $8.37 | 10,635,400 |
| 2024-08-16 | $8.45 | $8.87 | $8.37 | $8.62 | $8.62 | 9,061,130 |
| 2024-08-15 | $8.39 | $8.57 | $8.29 | $8.48 | $8.48 | 5,401,880 |
| 2024-08-14 | $8.51 | $8.62 | $8.37 | $8.39 | $8.39 | 3,117,100 |
| 2024-08-13 | $8.61 | $8.61 | $8.43 | $8.55 | $8.55 | 3,535,800 |
| 2024-08-12 | $8.57 | $8.73 | $8.53 | $8.64 | $8.64 | 4,119,400 |
| 2024-08-09 | $8.85 | $8.92 | $8.56 | $8.58 | $8.58 | 6,020,800 |
| 2024-08-08 | $8.84 | $9.00 | $8.74 | $8.85 | $8.85 | 6,378,300 |
| 2024-08-07 | $8.87 | $8.96 | $8.73 | $8.85 | $8.85 | 4,690,830 |
| 2024-08-06 | $8.69 | $8.87 | $8.60 | $8.87 | $8.87 | 5,672,100 |
| 2024-08-05 | $8.78 | $8.97 | $8.56 | $8.60 | $8.60 | 6,692,600 |
| 2024-08-02 | $8.71 | $9.07 | $8.70 | $8.88 | $8.88 | 7,726,500 |
| 2024-08-01 | $8.61 | $8.84 | $8.61 | $8.81 | $8.81 | 5,704,090 |
| 2024-07-31 | $8.24 | $8.64 | $8.24 | $8.63 | $8.63 | 5,820,700 |
| 2024-07-30 | $8.15 | $8.39 | $8.11 | $8.29 | $8.29 | 3,966,600 |
| 2024-07-29 | $8.24 | $8.24 | $8.06 | $8.13 | $8.13 | 2,842,130 |
| 2024-07-26 | $8.06 | $8.26 | $8.03 | $8.16 | $8.16 | 3,356,900 |
| 2024-07-25 | $8.05 | $8.19 | $7.90 | $8.06 | $8.06 | 3,887,100 |
| 2024-07-24 | $8.22 | $8.35 | $7.96 | $8.09 | $8.09 | 7,609,780 |
| 2024-07-23 | $8.55 | $8.58 | $8.28 | $8.29 | $8.29 | 3,377,800 |
| 2024-07-22 | $8.54 | $8.65 | $8.45 | $8.55 | $8.55 | 3,402,100 |
| 2024-07-19 | $8.50 | $8.62 | $8.43 | $8.53 | $8.53 | 3,077,430 |
| 2024-07-18 | $8.51 | $8.62 | $8.30 | $8.58 | $8.58 | 6,056,400 |
| 2024-07-17 | $8.60 | $8.68 | $8.49 | $8.58 | $8.58 | 4,036,520 |
| 2024-07-16 | $8.98 | $9.07 | $8.40 | $8.59 | $8.59 | 7,460,170 |
| 2024-07-15 | $8.76 | $8.82 | $8.48 | $8.60 | $8.60 | 6,160,730 |
| 2024-07-12 | $8.74 | $9.07 | $8.66 | $8.87 | $8.87 | 8,648,400 |
| 2024-07-11 | $8.64 | $8.93 | $8.64 | $8.78 | $8.78 | 6,495,240 |
| 2024-07-10 | $8.50 | $8.69 | $8.48 | $8.52 | $8.52 | 3,940,000 |
| 2024-07-09 | $8.51 | $8.63 | $8.29 | $8.56 | $8.56 | 6,019,810 |
| 2024-07-08 | $8.82 | $8.82 | $8.45 | $8.50 | $8.50 | 5,323,500 |
| 2024-07-05 | $8.48 | $8.85 | $8.40 | $8.80 | $8.80 | 7,580,670 |
| 2024-07-04 | $8.82 | $8.83 | $8.43 | $8.48 | $8.48 | 4,953,860 |
| 2024-07-03 | $9.08 | $9.08 | $8.78 | $8.82 | $8.82 | 4,607,500 |
| 2024-07-02 | $9.20 | $9.22 | $8.98 | $9.02 | $9.02 | 5,442,630 |
| 2024-07-01 | $8.95 | $9.36 | $8.95 | $9.13 | $9.13 | 9,731,100 |
| 2024-06-28 | $8.96 | $9.09 | $8.81 | $8.93 | $8.93 | 4,520,850 |
| 2024-06-27 | $9.13 | $9.18 | $8.86 | $8.89 | $8.89 | 4,111,300 |
| 2024-06-26 | $8.74 | $9.15 | $8.61 | $9.12 | $9.12 | 6,951,380 |
| 2024-06-25 | $8.76 | $8.92 | $8.63 | $8.68 | $8.68 | 5,507,600 |
| 2024-06-24 | $9.22 | $9.22 | $8.73 | $8.77 | $8.77 | 7,386,940 |
| 2024-06-21 | $9.21 | $9.41 | $9.02 | $9.27 | $9.27 | 5,421,340 |
| 2024-06-20 | $9.45 | $9.81 | $9.10 | $9.21 | $9.21 | 10,088,660 |
| 2024-06-19 | $9.56 | $9.60 | $9.38 | $9.52 | $9.52 | 5,188,250 |
| 2024-06-18 | $9.64 | $9.64 | $9.42 | $9.51 | $9.51 | 7,175,530 |
| 2024-06-17 | $10.04 | $10.04 | $9.51 | $9.65 | $9.65 | 11,862,210 |
| 2024-06-14 | $10.29 | $10.33 | $9.91 | $10.04 | $10.04 | 12,014,220 |
| 2024-06-13 | $10.25 | $10.49 | $10.15 | $10.26 | $10.26 | 13,845,410 |
| 2024-06-12 | $9.65 | $10.29 | $9.60 | $10.25 | $10.25 | 19,402,500 |
| 2024-06-11 | $9.38 | $9.84 | $9.32 | $9.63 | $9.63 | 13,284,340 |
| 2024-06-07 | $9.34 | $9.60 | $9.18 | $9.39 | $9.39 | 6,185,980 |
| 2024-06-06 | $9.56 | $9.63 | $9.10 | $9.36 | $9.36 | 11,908,430 |
| 2024-06-05 | $9.85 | $9.91 | $9.41 | $9.45 | $9.45 | 10,549,840 |
| 2024-06-04 | $9.90 | $9.98 | $9.77 | $9.83 | $9.83 | 6,440,700 |
| 2024-06-03 | $10.14 | $10.14 | $9.90 | $10.00 | $10.00 | 7,567,900 |
| 2024-05-31 | $10.19 | $10.38 | $10.09 | $10.14 | $10.14 | 7,239,600 |
| 2024-05-30 | $10.29 | $10.63 | $10.18 | $10.21 | $10.21 | 9,378,550 |
| 2024-05-29 | $10.30 | $10.57 | $10.24 | $10.35 | $10.35 | 9,939,540 |
| 2024-05-28 | $10.30 | $10.37 | $10.12 | $10.30 | $10.30 | 6,623,160 |
| 2024-05-27 | $10.30 | $10.36 | $10.04 | $10.29 | $10.29 | 9,369,300 |
| 2024-05-24 | $10.33 | $10.51 | $10.28 | $10.31 | $10.31 | 8,211,900 |
| 2024-05-23 | $10.50 | $10.69 | $10.24 | $10.30 | $10.30 | 11,742,100 |
| 2024-05-22 | $10.61 | $10.86 | $10.41 | $10.56 | $10.56 | 11,759,570 |
| 2024-05-21 | $11.03 | $11.07 | $10.46 | $10.68 | $10.68 | 27,298,220 |
| 2024-05-20 | $11.80 | $11.90 | $10.96 | $11.22 | $11.22 | 25,009,690 |
| 2024-05-17 | $11.41 | $11.50 | $11.05 | $11.34 | $11.34 | 20,051,680 |
| 2024-05-16 | $11.81 | $12.05 | $11.30 | $11.50 | $11.50 | 25,393,700 |
| 2024-05-15 | $11.70 | $12.17 | $11.70 | $11.96 | $11.96 | 22,284,950 |
| 2024-05-14 | $12.50 | $13.24 | $12.11 | $12.23 | $12.23 | 36,060,820 |
| 2024-05-13 | $11.22 | $12.93 | $11.22 | $12.61 | $12.61 | 47,647,470 |
| 2024-05-10 | $11.84 | $12.20 | $11.38 | $11.43 | $11.43 | 30,368,260 |
| 2024-05-09 | $12.02 | $12.45 | $11.76 | $11.84 | $11.84 | 30,784,200 |
| 2024-05-08 | $11.79 | $12.50 | $11.61 | $12.29 | $12.29 | 47,396,800 |
| 2024-05-07 | $11.32 | $12.11 | $11.11 | $11.65 | $11.65 | 38,788,420 |
| 2024-05-06 | $12.50 | $12.79 | $10.64 | $11.59 | $11.59 | 46,883,750 |
| 2024-04-30 | $10.01 | $11.50 | $10.01 | $11.30 | $11.30 | 28,326,840 |
| 2024-04-29 | $9.63 | $10.10 | $9.59 | $10.00 | $10.00 | 13,770,630 |
| 2024-04-26 | $8.93 | $9.75 | $8.93 | $9.50 | $9.50 | 13,177,050 |
| 2024-04-25 | $8.71 | $9.08 | $8.68 | $9.02 | $9.02 | 7,207,900 |
| 2024-04-24 | $8.16 | $8.72 | $8.01 | $8.65 | $8.65 | 7,075,230 |
| 2024-04-23 | $8.09 | $8.21 | $8.00 | $8.16 | $8.16 | 3,820,100 |
| 2024-04-22 | $7.80 | $8.18 | $7.72 | $8.05 | $8.05 | 4,017,180 |
| 2024-04-19 | $7.91 | $8.09 | $7.80 | $7.88 | $7.88 | 3,857,100 |
| 2024-04-18 | $8.19 | $8.19 | $7.91 | $8.00 | $8.00 | 4,646,780 |
| 2024-04-17 | $7.81 | $8.33 | $7.81 | $8.16 | $8.16 | 6,025,100 |
| 2024-04-16 | $8.20 | $8.20 | $7.44 | $7.80 | $7.80 | 10,148,980 |
| 2024-04-15 | $8.66 | $8.70 | $8.11 | $8.19 | $8.19 | 6,783,930 |
| 2024-04-12 | $8.84 | $8.86 | $8.64 | $8.66 | $8.66 | 3,284,980 |
| 2024-04-11 | $8.88 | $9.05 | $8.78 | $8.80 | $8.80 | 2,906,100 |
| 2024-04-10 | $9.14 | $9.15 | $8.84 | $8.89 | $8.89 | 3,774,520 |
| 2024-04-09 | $8.81 | $9.14 | $8.80 | $9.14 | $9.14 | 3,979,730 |
| 2024-04-08 | $9.17 | $9.27 | $8.78 | $8.82 | $8.82 | 6,317,000 |
| 2024-04-03 | $9.26 | $9.29 | $9.01 | $9.18 | $9.18 | 4,786,000 |
| 2024-04-02 | $9.28 | $9.33 | $9.16 | $9.20 | $9.20 | 3,964,920 |
| 2024-04-01 | $9.40 | $9.52 | $9.21 | $9.34 | $9.34 | 4,300,140 |
| 2024-03-29 | $9.40 | $9.46 | $9.20 | $9.31 | $9.31 | 2,235,430 |
| 2024-03-28 | $9.18 | $9.39 | $9.13 | $9.36 | $9.36 | 3,990,420 |
| 2024-03-27 | $9.59 | $9.59 | $9.17 | $9.18 | $9.18 | 4,844,150 |
| 2024-03-26 | $9.50 | $9.69 | $9.24 | $9.48 | $9.48 | 7,439,520 |
| 2024-03-25 | $9.29 | $9.80 | $9.21 | $9.57 | $9.57 | 10,974,490 |
| 2024-03-22 | $9.50 | $9.64 | $9.10 | $9.28 | $9.28 | 6,948,420 |
| 2024-03-21 | $9.16 | $9.73 | $9.14 | $9.50 | $9.50 | 11,442,500 |
| 2024-03-20 | $9.01 | $9.20 | $8.88 | $9.16 | $9.16 | 7,021,590 |
| 2024-03-19 | $8.90 | $9.01 | $8.79 | $9.01 | $9.01 | 6,728,060 |
| 2024-03-18 | $8.73 | $9.10 | $8.67 | $9.00 | $9.00 | 8,696,640 |
| 2024-03-15 | $8.52 | $8.79 | $8.50 | $8.77 | $8.77 | 5,538,160 |
| 2024-03-14 | $8.67 | $8.81 | $8.45 | $8.52 | $8.52 | 4,460,230 |
| 2024-03-13 | $8.62 | $8.69 | $8.52 | $8.58 | $8.58 | 4,470,200 |
| 2024-03-12 | $8.38 | $8.75 | $8.38 | $8.64 | $8.64 | 7,759,100 |
| 2024-03-11 | $8.05 | $8.44 | $8.05 | $8.38 | $8.38 | 6,028,900 |
| 2024-03-08 | $8.08 | $8.18 | $7.97 | $8.13 | $8.13 | 4,241,700 |
| 2024-03-07 | $8.37 | $8.39 | $8.05 | $8.06 | $8.06 | 5,485,520 |
| 2024-03-06 | $8.43 | $8.47 | $8.15 | $8.27 | $8.27 | 5,312,700 |
| 2024-03-05 | $8.57 | $8.61 | $8.35 | $8.41 | $8.41 | 6,404,880 |
| 2024-03-04 | $8.55 | $8.76 | $8.49 | $8.61 | $8.61 | 6,711,030 |
| 2024-03-01 | $8.68 | $8.69 | $8.44 | $8.58 | $8.58 | 10,007,940 |
| 2024-02-29 | $8.15 | $8.80 | $8.08 | $8.70 | $8.70 | 14,641,060 |
| 2024-02-28 | $8.32 | $9.40 | $8.26 | $8.35 | $8.35 | 26,224,850 |
| 2024-02-27 | $7.89 | $8.15 | $7.81 | $8.15 | $8.15 | 5,472,140 |
| 2024-02-26 | $7.88 | $8.03 | $7.78 | $7.92 | $7.92 | 6,994,770 |
| 2024-02-23 | $7.67 | $7.92 | $7.58 | $7.86 | $7.86 | 8,093,940 |
| 2024-02-22 | $7.52 | $7.72 | $7.42 | $7.66 | $7.66 | 6,061,430 |
| 2024-02-21 | $7.10 | $7.94 | $7.00 | $7.56 | $7.56 | 13,020,990 |
| 2024-02-20 | $7.05 | $7.18 | $6.93 | $7.14 | $7.14 | 7,481,070 |
| 2024-02-19 | $7.05 | $7.36 | $7.01 | $7.12 | $7.12 | 13,157,180 |
| 2024-02-08 | $6.35 | $7.39 | $6.29 | $7.21 | $7.21 | 15,641,500 |
| 2024-02-07 | $6.20 | $6.54 | $6.09 | $6.36 | $6.36 | 13,302,100 |
| 2024-02-06 | $5.96 | $6.41 | $5.73 | $6.21 | $6.21 | 13,782,210 |
| 2024-02-05 | $6.67 | $6.67 | $5.62 | $6.02 | $6.02 | 18,096,120 |
| 2024-02-02 | $7.03 | $7.19 | $6.29 | $6.70 | $6.70 | 10,627,600 |
| 2024-02-01 | $7.02 | $7.14 | $6.79 | $6.95 | $6.95 | 7,101,600 |
| 2024-01-31 | $7.39 | $7.61 | $7.06 | $7.17 | $7.17 | 8,484,260 |
| 2024-01-30 | $7.80 | $8.06 | $7.50 | $7.54 | $7.54 | 6,406,600 |
| 2024-01-29 | $8.25 | $8.25 | $7.80 | $8.00 | $8.00 | 6,189,700 |
| 2024-01-26 | $8.26 | $8.44 | $8.09 | $8.14 | $8.14 | 5,855,820 |
| 2024-01-25 | $7.88 | $8.27 | $7.81 | $8.26 | $8.26 | 5,831,670 |
| 2024-01-24 | $7.90 | $8.04 | $7.61 | $7.91 | $7.91 | 5,159,510 |
| 2024-01-23 | $7.80 | $7.87 | $7.56 | $7.84 | $7.84 | 7,549,880 |
| 2024-01-22 | $8.44 | $8.54 | $7.64 | $7.84 | $7.84 | 10,427,540 |
| 2024-01-19 | $8.67 | $8.67 | $8.44 | $8.48 | $8.48 | 6,119,320 |
| 2024-01-18 | $8.78 | $8.78 | $8.42 | $8.68 | $8.68 | 7,195,210 |
| 2024-01-17 | $9.16 | $9.20 | $8.72 | $8.81 | $8.81 | 7,957,850 |
| 2024-01-16 | $8.89 | $9.16 | $8.81 | $9.12 | $9.12 | 7,626,300 |
| 2024-01-15 | $8.96 | $9.00 | $8.85 | $8.91 | $8.91 | 3,597,600 |
| 2024-01-12 | $9.17 | $9.24 | $8.98 | $9.03 | $9.03 | 4,095,900 |
| 2024-01-11 | $8.75 | $9.08 | $8.73 | $9.07 | $9.07 | 5,951,230 |
| 2024-01-10 | $8.89 | $8.89 | $8.66 | $8.81 | $8.81 | 4,413,780 |
| 2024-01-09 | $8.85 | $8.94 | $8.74 | $8.85 | $8.85 | 4,734,900 |
| 2024-01-08 | $9.03 | $9.09 | $8.81 | $8.83 | $8.83 | 5,478,400 |
| 2024-01-05 | $9.26 | $9.26 | $9.03 | $9.09 | $9.09 | 5,212,440 |
| 2024-01-04 | $9.12 | $9.28 | $9.03 | $9.23 | $9.23 | 4,956,800 |
| 2024-01-03 | $9.16 | $9.33 | $9.13 | $9.21 | $9.21 | 5,183,880 |
| 2024-01-02 | $9.33 | $9.36 | $9.15 | $9.23 | $9.23 | 7,465,060 |
| 2024-01-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2023-12-29 | $9.12 | $9.47 | $9.04 | $9.36 | $9.36 | 7,706,500 |
| 2023-12-28 | $8.68 | $9.16 | $8.58 | $9.06 | $9.06 | 10,045,400 |
| 2023-12-27 | $8.70 | $8.71 | $8.59 | $8.69 | $8.69 | 4,377,000 |
| 2023-12-26 | $8.85 | $8.90 | $8.56 | $8.63 | $8.63 | 4,020,560 |
| 2023-12-25 | $8.75 | $8.82 | $8.65 | $8.77 | $8.77 | 6,123,800 |
| 2023-12-22 | $8.99 | $9.00 | $8.72 | $8.74 | $8.74 | 6,811,170 |
| 2023-12-21 | $8.92 | $9.00 | $8.63 | $8.96 | $8.96 | 12,294,020 |
| 2023-12-20 | $9.23 | $9.35 | $8.89 | $8.91 | $8.91 | 9,103,660 |
| 2023-12-19 | $9.39 | $9.39 | $9.13 | $9.21 | $9.21 | 6,966,050 |
| 2023-12-18 | $9.58 | $9.58 | $9.28 | $9.34 | $9.34 | 7,226,110 |
| 2023-12-15 | $9.79 | $9.81 | $9.56 | $9.60 | $9.60 | 4,869,210 |
| 2023-12-14 | $9.90 | $10.05 | $9.76 | $9.78 | $9.78 | 3,832,300 |
| 2023-12-13 | $9.84 | $10.04 | $9.81 | $9.90 | $9.90 | 4,198,900 |
| 2023-12-12 | $10.00 | $10.00 | $9.84 | $9.86 | $9.86 | 3,360,200 |
| 2023-12-11 | $9.89 | $9.99 | $9.75 | $9.96 | $9.96 | 4,785,800 |
| 2023-12-08 | $10.02 | $10.06 | $9.90 | $9.94 | $9.94 | 3,895,040 |
| 2023-12-07 | $10.11 | $10.14 | $9.95 | $9.99 | $9.99 | 4,225,280 |
| 2023-12-06 | $10.01 | $10.29 | $10.01 | $10.10 | $10.10 | 4,604,360 |
| 2023-12-05 | $10.20 | $10.29 | $10.04 | $10.07 | $10.07 | 5,926,800 |
| 2023-12-04 | $10.38 | $10.42 | $10.19 | $10.23 | $10.23 | 4,911,920 |
| 2023-12-01 | $10.48 | $10.51 | $10.25 | $10.33 | $10.33 | 6,273,680 |
| 2023-11-30 | $10.52 | $10.58 | $10.34 | $10.49 | $10.49 | 5,763,160 |
| 2023-11-29 | $10.76 | $10.81 | $10.52 | $10.53 | $10.53 | 4,958,460 |
| 2023-11-28 | $10.75 | $10.87 | $10.48 | $10.77 | $10.77 | 5,781,870 |
| 2023-11-27 | $10.95 | $11.05 | $10.72 | $10.75 | $10.75 | 6,128,760 |
| 2023-11-24 | $10.96 | $11.10 | $10.88 | $10.95 | $10.95 | 5,269,340 |
| 2023-11-23 | $10.75 | $11.04 | $10.73 | $11.00 | $11.00 | 6,891,080 |
| 2023-11-22 | $10.81 | $10.95 | $10.73 | $10.73 | $10.73 | 4,260,730 |
| 2023-11-21 | $10.88 | $11.04 | $10.81 | $10.88 | $10.88 | 4,925,850 |
| 2023-11-20 | $10.88 | $10.92 | $10.73 | $10.87 | $10.87 | 5,628,700 |
| 2023-11-17 | $10.80 | $10.87 | $10.75 | $10.86 | $10.86 | 5,300,480 |
| 2023-11-16 | $10.92 | $10.98 | $10.79 | $10.80 | $10.80 | 4,644,000 |
| 2023-11-15 | $11.00 | $11.05 | $10.83 | $10.94 | $10.94 | 4,539,250 |
| 2023-11-14 | $10.99 | $11.07 | $10.86 | $10.93 | $10.93 | 5,193,210 |
| 2023-11-13 | $11.01 | $11.11 | $10.89 | $10.93 | $10.93 | 4,966,140 |
| 2023-11-10 | $10.99 | $11.13 | $10.81 | $11.00 | $11.00 | 6,744,500 |
| 2023-11-09 | $11.17 | $11.23 | $10.91 | $10.97 | $10.97 | 5,847,910 |
| 2023-11-08 | $11.12 | $11.20 | $10.98 | $11.10 | $11.10 | 6,181,100 |
| 2023-11-07 | $10.94 | $11.27 | $10.85 | $11.14 | $11.14 | 8,163,740 |
| 2023-11-06 | $10.56 | $11.04 | $10.56 | $10.98 | $10.98 | 8,911,360 |
| 2023-11-03 | $10.39 | $10.60 | $10.31 | $10.56 | $10.56 | 5,987,620 |
| 2023-11-02 | $10.53 | $10.65 | $10.36 | $10.39 | $10.39 | 5,550,390 |
| 2023-11-01 | $10.50 | $10.65 | $10.36 | $10.58 | $10.58 | 6,785,400 |
| 2023-10-31 | $10.47 | $10.87 | $10.47 | $10.57 | $10.57 | 8,643,900 |
| 2023-10-30 | $10.30 | $10.68 | $10.25 | $10.54 | $10.54 | 10,742,770 |
| 2023-10-27 | $10.01 | $10.38 | $9.94 | $10.29 | $10.29 | 9,556,820 |
| 2023-10-26 | $9.91 | $10.08 | $9.84 | $10.05 | $10.05 | 5,206,280 |
| 2023-10-25 | $10.17 | $10.17 | $9.80 | $9.96 | $9.96 | 8,147,260 |
| 2023-10-24 | $9.67 | $10.23 | $9.58 | $10.20 | $10.20 | 13,311,480 |
| 2023-10-23 | $10.66 | $10.70 | $9.42 | $9.53 | $9.53 | 16,815,310 |
| 2023-10-20 | $10.93 | $10.93 | $10.61 | $10.64 | $10.64 | 5,600,410 |
| 2023-10-19 | $11.07 | $11.08 | $10.80 | $10.88 | $10.88 | 5,814,190 |
| 2023-10-18 | $11.38 | $11.40 | $11.00 | $11.04 | $11.04 | 7,001,580 |
| 2023-10-17 | $11.66 | $11.70 | $11.31 | $11.41 | $11.41 | 6,555,900 |
| 2023-10-16 | $11.69 | $11.93 | $11.56 | $11.65 | $11.65 | 8,013,150 |
| 2023-10-13 | $11.93 | $11.99 | $11.57 | $11.78 | $11.78 | 12,432,550 |
| 2023-10-12 | $11.33 | $12.03 | $11.33 | $11.94 | $11.94 | 15,438,730 |
| 2023-10-11 | $11.03 | $11.56 | $11.03 | $11.33 | $11.33 | 10,348,580 |
| 2023-10-10 | $11.12 | $11.18 | $10.97 | $11.00 | $11.00 | 6,490,260 |
| 2023-10-09 | $11.20 | $11.44 | $11.06 | $11.13 | $11.13 | 8,065,360 |
| 2023-09-28 | $11.25 | $11.41 | $11.10 | $11.19 | $11.19 | 7,340,000 |
| 2023-09-27 | $11.00 | $11.45 | $10.96 | $11.25 | $11.25 | 8,115,100 |
| 2023-09-26 | $11.36 | $11.38 | $11.00 | $11.04 | $11.04 | 8,630,000 |
| 2023-09-25 | $11.48 | $11.48 | $11.26 | $11.36 | $11.36 | 5,873,300 |
| 2023-09-22 | $11.11 | $11.46 | $10.95 | $11.45 | $11.45 | 5,738,450 |
| 2023-09-21 | $11.25 | $11.26 | $11.00 | $11.11 | $11.11 | 4,645,440 |
| 2023-09-20 | $11.40 | $11.51 | $11.23 | $11.25 | $11.25 | 4,532,100 |
| 2023-09-19 | $11.52 | $11.66 | $11.35 | $11.40 | $11.40 | 4,343,930 |
| 2023-09-18 | $11.62 | $11.75 | $11.51 | $11.55 | $11.55 | 5,938,000 |
| 2023-09-15 | $11.38 | $11.78 | $11.30 | $11.60 | $11.60 | 9,707,270 |
| 2023-09-14 | $11.34 | $11.47 | $11.29 | $11.38 | $11.38 | 3,717,300 |
| 2023-09-13 | $11.56 | $11.61 | $11.33 | $11.38 | $11.38 | 5,296,540 |
| 2023-09-12 | $11.56 | $11.80 | $11.55 | $11.60 | $11.60 | 8,306,240 |
| 2023-09-11 | $11.08 | $11.61 | $11.08 | $11.55 | $11.55 | 11,153,350 |
| 2023-09-08 | $11.00 | $11.30 | $10.70 | $11.24 | $11.24 | 13,897,830 |
| 2023-09-07 | $11.58 | $11.63 | $11.14 | $11.18 | $11.18 | 7,657,330 |
| 2023-09-06 | $11.37 | $11.63 | $11.22 | $11.60 | $11.60 | 7,311,500 |
| 2023-09-05 | $11.81 | $11.84 | $11.25 | $11.40 | $11.40 | 10,574,670 |
| 2023-09-04 | $12.35 | $12.36 | $11.76 | $11.79 | $11.79 | 10,760,060 |
| 2023-09-01 | $11.82 | $12.26 | $11.73 | $12.26 | $12.26 | 9,589,080 |
| 2023-08-31 | $11.45 | $11.94 | $11.31 | $11.85 | $11.85 | 8,954,910 |
| 2023-08-30 | $11.28 | $11.55 | $11.27 | $11.45 | $11.45 | 4,691,650 |
| 2023-08-29 | $11.05 | $11.32 | $11.00 | $11.29 | $11.29 | 5,712,440 |
| 2023-08-28 | $11.59 | $11.75 | $10.99 | $11.07 | $11.07 | 9,790,290 |
| 2023-08-25 | $10.86 | $11.18 | $10.86 | $10.95 | $10.95 | 6,716,560 |
| 2023-08-24 | $10.91 | $11.04 | $10.73 | $10.91 | $10.91 | 8,613,030 |
| 2023-08-23 | $11.47 | $11.60 | $10.55 | $10.91 | $10.91 | 15,353,740 |
| 2023-08-22 | $12.59 | $12.82 | $10.88 | $11.30 | $11.30 | 26,231,640 |
| 2023-08-21 | $12.51 | $12.76 | $12.35 | $12.50 | $12.50 | 3,808,150 |
| 2023-08-18 | $12.90 | $12.94 | $12.56 | $12.57 | $12.57 | 4,326,530 |
| 2023-08-17 | $13.06 | $13.06 | $12.76 | $12.90 | $12.90 | 4,608,610 |
| 2023-08-16 | $13.00 | $13.30 | $12.90 | $13.03 | $13.03 | 5,389,530 |
| 2023-08-15 | $12.94 | $13.11 | $12.80 | $13.00 | $13.00 | 4,894,930 |
| 2023-08-14 | $12.69 | $12.93 | $12.60 | $12.90 | $12.90 | 4,314,950 |
| 2023-08-11 | $13.03 | $13.25 | $12.77 | $12.81 | $12.81 | 5,689,260 |
| 2023-08-10 | $13.22 | $13.22 | $12.94 | $13.00 | $13.00 | 4,049,340 |
| 2023-08-09 | $13.06 | $13.23 | $12.99 | $13.22 | $13.22 | 4,716,710 |
| 2023-08-08 | $13.03 | $13.11 | $12.86 | $13.06 | $13.06 | 4,127,100 |
| 2023-08-07 | $13.30 | $13.35 | $12.90 | $13.00 | $13.00 | 6,955,290 |
| 2023-08-04 | $13.41 | $13.52 | $13.24 | $13.30 | $13.30 | 4,789,320 |
| 2023-08-03 | $13.16 | $13.64 | $13.16 | $13.47 | $13.47 | 7,649,820 |
| 2023-08-02 | $13.27 | $13.36 | $13.15 | $13.16 | $13.16 | 3,826,500 |
| 2023-08-01 | $13.43 | $13.59 | $13.15 | $13.29 | $13.29 | 6,209,660 |
| 2023-07-31 | $13.60 | $13.63 | $13.14 | $13.43 | $13.43 | 9,063,120 |
| 2023-07-28 | $13.68 | $13.68 | $13.48 | $13.64 | $13.64 | 4,287,980 |
| 2023-07-27 | $13.50 | $14.07 | $13.50 | $13.68 | $13.68 | 9,435,050 |
| 2023-07-26 | $13.55 | $13.70 | $13.47 | $13.59 | $13.59 | 3,086,640 |
| 2023-07-25 | $13.65 | $13.74 | $13.44 | $13.60 | $13.60 | 5,180,690 |
| 2023-07-24 | $13.70 | $13.79 | $13.50 | $13.55 | $13.55 | 4,468,630 |
| 2023-07-21 | $13.71 | $13.83 | $13.52 | $13.72 | $13.72 | 8,134,430 |
| 2023-07-20 | $14.00 | $14.13 | $13.72 | $13.79 | $13.79 | 8,551,600 |
| 2023-07-19 | $13.94 | $14.33 | $13.94 | $14.08 | $14.08 | 9,337,520 |
| 2023-07-18 | $13.90 | $14.05 | $13.75 | $13.94 | $13.94 | 8,233,140 |
| 2023-07-17 | $13.90 | $13.94 | $13.68 | $13.82 | $13.82 | 5,807,700 |
| 2023-07-14 | $13.70 | $14.05 | $13.69 | $13.83 | $13.83 | 8,762,980 |
| 2023-07-13 | $13.46 | $13.76 | $13.46 | $13.70 | $13.70 | 9,727,230 |
| 2023-07-12 | $13.77 | $13.97 | $13.35 | $13.41 | $13.41 | 19,263,300 |
| 2023-07-11 | $13.15 | $13.79 | $13.13 | $13.59 | $13.59 | 11,756,830 |
| 2023-07-10 | $13.15 | $13.33 | $13.13 | $13.14 | $13.14 | 5,447,550 |
| 2023-07-07 | $12.68 | $13.26 | $12.56 | $13.14 | $13.14 | 9,765,840 |
| 2023-07-06 | $12.65 | $13.02 | $12.59 | $12.66 | $12.66 | 5,997,270 |
| 2023-07-05 | $12.75 | $12.83 | $12.64 | $12.70 | $12.70 | 4,218,360 |
| 2023-07-04 | $12.80 | $12.90 | $12.69 | $12.74 | $12.74 | 4,148,210 |
| 2023-07-03 | $12.78 | $12.85 | $12.67 | $12.76 | $12.76 | 3,446,210 |
| 2023-06-30 | $12.51 | $12.87 | $12.47 | $12.76 | $12.76 | 4,129,460 |
| 2023-06-29 | $12.72 | $12.85 | $12.49 | $12.50 | $12.50 | 5,580,560 |
| 2023-06-28 | $12.80 | $12.90 | $12.52 | $12.82 | $12.82 | 3,654,010 |
| 2023-06-27 | $12.90 | $13.00 | $12.80 | $12.83 | $12.83 | 4,132,130 |
| 2023-06-26 | $13.41 | $13.41 | $12.80 | $12.85 | $12.85 | 8,104,940 |
| 2023-06-21 | $13.39 | $13.48 | $13.18 | $13.41 | $13.41 | 8,269,110 |
| 2023-06-20 | $12.98 | $13.59 | $12.95 | $13.39 | $13.39 | 11,295,380 |
| 2023-06-19 | $13.03 | $13.11 | $12.93 | $12.99 | $12.99 | 3,766,610 |
| 2023-06-16 | $13.28 | $13.28 | $12.91 | $12.98 | $12.98 | 5,188,160 |
| 2023-06-15 | $12.94 | $13.19 | $12.87 | $13.16 | $13.16 | 4,894,440 |
| 2023-06-14 | $13.10 | $13.19 | $12.89 | $12.99 | $12.99 | 4,244,900 |
| 2023-06-13 | $13.28 | $13.35 | $13.02 | $13.09 | $13.09 | 5,783,780 |
| 2023-06-12 | $13.49 | $13.86 | $13.26 | $13.29 | $13.29 | 11,040,400 |
| 2023-06-09 | $12.80 | $13.90 | $12.78 | $13.43 | $13.43 | 21,590,770 |
| 2023-06-08 | $12.59 | $12.83 | $12.46 | $12.72 | $12.72 | 5,189,600 |
| 2023-06-07 | $12.65 | $12.90 | $12.52 | $12.58 | $12.58 | 6,167,710 |
| 2023-06-06 | $12.68 | $12.82 | $12.61 | $12.70 | $12.70 | 6,011,510 |
| 2023-06-05 | $13.11 | $13.11 | $12.61 | $12.65 | $12.65 | 9,177,040 |
| 2023-06-02 | $13.05 | $13.19 | $12.90 | $13.11 | $13.11 | 7,606,520 |
| 2023-06-01 | $12.75 | $13.12 | $12.69 | $13.01 | $13.01 | 8,340,180 |
| 2023-05-31 | $12.79 | $12.80 | $12.65 | $12.74 | $12.74 | 4,080,510 |
| 2023-05-30 | $12.71 | $12.85 | $12.56 | $12.73 | $12.73 | 5,131,770 |
| 2023-05-29 | $12.80 | $12.85 | $12.58 | $12.70 | $12.70 | 5,788,060 |
| 2023-05-26 | $12.43 | $12.98 | $12.36 | $12.77 | $12.77 | 10,168,460 |
| 2023-05-25 | $12.73 | $12.95 | $12.25 | $12.42 | $12.42 | 12,422,420 |
| 2023-05-24 | $12.65 | $12.86 | $12.55 | $12.73 | $12.73 | 8,150,400 |
| 2023-05-23 | $12.88 | $13.33 | $12.68 | $12.76 | $12.76 | 16,063,660 |
| 2023-05-22 | $12.26 | $13.01 | $12.25 | $12.89 | $12.89 | 22,952,700 |
| 2023-05-19 | $11.21 | $12.56 | $11.10 | $12.21 | $12.21 | 15,489,520 |
| 2023-05-18 | $11.25 | $11.40 | $11.21 | $11.21 | $11.21 | 2,798,600 |
| 2023-05-17 | $11.25 | $11.34 | $11.19 | $11.32 | $11.32 | 2,406,840 |
| 2023-05-16 | $11.33 | $11.43 | $11.12 | $11.33 | $11.33 | 4,275,600 |
| 2023-05-15 | $11.53 | $11.69 | $11.00 | $11.33 | $11.33 | 7,575,810 |
| 2023-05-12 | $11.71 | $11.85 | $11.47 | $11.49 | $11.49 | 4,665,700 |
| 2023-05-11 | $11.84 | $12.04 | $11.71 | $11.71 | $11.71 | 3,919,520 |
| 2023-05-10 | $11.77 | $11.98 | $11.33 | $11.87 | $11.87 | 8,526,210 |
| 2023-05-09 | $12.25 | $12.25 | $11.71 | $11.77 | $11.77 | 8,071,180 |
| 2023-05-08 | $12.28 | $12.34 | $12.06 | $12.16 | $12.16 | 5,750,770 |
| 2023-05-05 | $12.59 | $12.60 | $12.14 | $12.25 | $12.25 | 6,280,950 |
| 2023-05-04 | $12.80 | $12.94 | $12.55 | $12.59 | $12.59 | 6,416,000 |
| 2023-05-03 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2023-05-02 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2023-04-28 | $12.87 | $12.99 | $12.72 | $12.93 | $12.93 | 7,297,620 |
| 2023-04-27 | $12.72 | $13.04 | $12.72 | $12.85 | $12.85 | 6,514,950 |
| 2023-04-26 | $12.27 | $13.02 | $12.20 | $12.84 | $12.84 | 13,723,000 |
| 2023-04-25 | $12.63 | $12.70 | $12.12 | $12.35 | $12.35 | 8,251,700 |
| 2023-04-24 | $12.47 | $12.95 | $12.43 | $12.69 | $12.69 | 8,765,510 |
| 2023-04-21 | $12.67 | $12.84 | $12.42 | $12.47 | $12.47 | 10,123,670 |
| 2023-04-20 | $12.45 | $12.74 | $12.10 | $12.63 | $12.63 | 11,361,710 |
| 2023-04-19 | $12.70 | $12.70 | $12.40 | $12.40 | $12.40 | 7,108,170 |
| 2023-04-18 | $13.17 | $13.17 | $12.54 | $12.70 | $12.70 | 14,540,580 |
| 2023-04-17 | $13.19 | $13.23 | $13.03 | $13.13 | $13.13 | 4,250,670 |
| 2023-04-14 | $13.21 | $13.31 | $13.08 | $13.19 | $13.19 | 5,883,300 |
| 2023-04-13 | $13.18 | $13.35 | $13.08 | $13.15 | $13.15 | 7,215,550 |
| 2023-04-12 | $13.13 | $13.29 | $13.08 | $13.19 | $13.19 | 6,127,510 |
| 2023-04-11 | $13.18 | $13.30 | $13.05 | $13.17 | $13.17 | 5,778,230 |
| 2023-04-10 | $13.13 | $13.32 | $13.10 | $13.17 | $13.17 | 9,214,280 |
| 2023-04-07 | $12.99 | $13.28 | $12.98 | $13.12 | $13.12 | 7,519,050 |
| 2023-04-06 | $12.97 | $13.14 | $12.94 | $12.97 | $12.97 | 4,516,530 |
| 2023-04-05 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2023-04-04 | $13.14 | $13.18 | $12.85 | $13.01 | $13.01 | 7,632,060 |
| 2023-04-03 | $13.16 | $13.55 | $13.11 | $13.13 | $13.13 | 9,116,160 |
| 2023-03-31 | $12.93 | $13.23 | $12.90 | $13.14 | $13.14 | 5,660,010 |
| 2023-03-30 | $12.95 | $13.02 | $12.84 | $12.93 | $12.93 | 3,778,680 |
| 2023-03-29 | $13.20 | $13.27 | $12.93 | $12.98 | $12.98 | 6,747,390 |
| 2023-03-28 | $13.27 | $13.35 | $13.02 | $13.13 | $13.13 | 8,396,180 |
| 2023-03-27 | $12.74 | $13.24 | $12.69 | $13.17 | $13.17 | 11,839,310 |
| 2023-03-24 | $12.82 | $12.94 | $12.59 | $12.67 | $12.67 | 5,859,830 |
| 2023-03-23 | $12.88 | $13.16 | $12.72 | $12.79 | $12.79 | 9,725,900 |
| 2023-03-22 | $12.95 | $13.05 | $12.80 | $12.86 | $12.86 | 4,544,770 |
| 2023-03-21 | $12.88 | $13.05 | $12.83 | $12.90 | $12.90 | 4,882,700 |
| 2023-03-20 | $13.13 | $13.16 | $12.85 | $12.88 | $12.88 | 5,691,170 |
| 2023-03-17 | $13.39 | $13.39 | $13.06 | $13.12 | $13.12 | 7,352,450 |
| 2023-03-16 | $13.35 | $13.47 | $13.22 | $13.27 | $13.27 | 7,029,340 |
| 2023-03-15 | $13.10 | $13.61 | $13.10 | $13.40 | $13.40 | 13,018,990 |
| 2023-03-14 | $13.21 | $13.41 | $12.86 | $13.09 | $13.09 | 11,434,710 |
| 2023-03-13 | $12.46 | $13.38 | $12.44 | $13.21 | $13.21 | 23,873,340 |
| 2023-03-10 | $12.40 | $12.51 | $12.27 | $12.37 | $12.37 | 2,664,830 |
| 2023-03-09 | $12.38 | $12.59 | $12.37 | $12.42 | $12.42 | 3,166,350 |
| 2023-03-08 | $12.40 | $12.49 | $12.33 | $12.36 | $12.36 | 2,354,400 |
| 2023-03-07 | $12.60 | $12.67 | $12.40 | $12.40 | $12.40 | 3,666,850 |
| 2023-03-06 | $12.48 | $12.68 | $12.40 | $12.57 | $12.57 | 4,942,500 |
| 2023-03-03 | $12.37 | $12.49 | $12.26 | $12.42 | $12.42 | 4,549,300 |
| 2023-03-02 | $12.52 | $12.60 | $12.25 | $12.33 | $12.33 | 7,525,590 |
| 2023-03-01 | $12.79 | $12.88 | $12.54 | $12.58 | $12.58 | 7,188,720 |
| 2023-02-28 | $12.68 | $12.83 | $12.60 | $12.79 | $12.79 | 4,300,790 |
| 2023-02-27 | $12.88 | $12.91 | $12.60 | $12.62 | $12.62 | 4,620,600 |
| 2023-02-24 | $12.87 | $12.97 | $12.81 | $12.83 | $12.83 | 3,322,020 |
| 2023-02-23 | $13.19 | $13.24 | $12.80 | $12.87 | $12.87 | 9,048,300 |
| 2023-02-22 | $13.13 | $13.30 | $13.13 | $13.19 | $13.19 | 3,357,980 |
| 2023-02-21 | $13.40 | $13.46 | $13.17 | $13.22 | $13.22 | 6,709,800 |
| 2023-02-20 | $13.05 | $13.46 | $12.73 | $13.38 | $13.38 | 9,454,300 |
| 2023-02-17 | $12.95 | $13.17 | $12.80 | $13.05 | $13.05 | 6,901,710 |
| 2023-02-16 | $13.03 | $13.32 | $12.75 | $12.91 | $12.91 | 9,897,730 |
| 2023-02-15 | $13.17 | $13.28 | $13.00 | $13.02 | $13.02 | 5,599,030 |
| 2023-02-14 | $13.06 | $13.20 | $13.00 | $13.17 | $13.17 | 5,634,380 |
| 2023-02-13 | $13.16 | $13.28 | $13.06 | $13.11 | $13.11 | 7,449,690 |
| 2023-02-10 | $13.50 | $13.55 | $13.11 | $13.17 | $13.17 | 8,543,650 |
| 2023-02-09 | $13.55 | $13.64 | $13.47 | $13.53 | $13.53 | 6,131,440 |
| 2023-02-08 | $13.40 | $13.73 | $13.36 | $13.58 | $13.58 | 6,353,410 |
| 2023-02-07 | $13.46 | $13.58 | $13.28 | $13.38 | $13.38 | 4,817,960 |
| 2023-02-06 | $13.47 | $13.60 | $13.35 | $13.36 | $13.36 | 5,809,200 |
| 2023-02-03 | $13.68 | $13.86 | $13.41 | $13.53 | $13.53 | 6,493,750 |
| 2023-02-02 | $13.25 | $13.80 | $13.23 | $13.64 | $13.64 | 9,465,580 |
| 2023-02-01 | $13.08 | $13.36 | $13.04 | $13.33 | $13.33 | 6,873,410 |
| 2023-01-31 | $13.25 | $13.25 | $12.92 | $13.08 | $13.08 | 6,133,200 |
| 2023-01-30 | $12.57 | $13.38 | $12.47 | $13.17 | $13.17 | 14,548,060 |
| 2023-01-20 | $12.70 | $12.98 | $12.70 | $12.77 | $12.77 | 4,681,380 |
| 2023-01-19 | $12.60 | $13.06 | $12.35 | $12.77 | $12.77 | 7,254,000 |
| 2023-01-18 | $12.58 | $13.18 | $12.54 | $12.69 | $12.69 | 8,277,170 |
| 2023-01-17 | $12.84 | $12.91 | $12.44 | $12.54 | $12.54 | 7,607,230 |
| 2023-01-16 | $12.82 | $13.13 | $12.76 | $12.82 | $12.82 | 6,909,910 |
| 2023-01-13 | $13.07 | $13.13 | $12.75 | $12.82 | $12.82 | 7,482,870 |
| 2023-01-12 | $13.16 | $13.24 | $13.00 | $13.07 | $13.07 | 3,758,500 |
| 2023-01-11 | $13.33 | $13.35 | $13.09 | $13.15 | $13.15 | 4,340,270 |
| 2023-01-10 | $13.06 | $13.38 | $12.97 | $13.24 | $13.24 | 5,226,970 |
| 2023-01-09 | $13.22 | $13.29 | $13.08 | $13.15 | $13.15 | 6,072,260 |
| 2023-01-06 | $13.03 | $13.38 | $12.90 | $13.22 | $13.22 | 8,973,910 |
| 2023-01-05 | $13.10 | $13.13 | $12.89 | $13.02 | $13.02 | 6,142,180 |
| 2023-01-04 | $13.15 | $13.45 | $12.90 | $13.02 | $13.02 | 9,873,350 |
| 2023-01-03 | $13.30 | $13.45 | $13.05 | $13.15 | $13.15 | 12,976,040 |
| 2023-01-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2022-12-30 | $12.04 | $13.50 | $11.93 | $13.20 | $13.20 | 19,887,750 |
| 2022-12-29 | $11.79 | $12.20 | $11.79 | $12.04 | $12.04 | 6,439,010 |
| 2022-12-28 | $11.85 | $12.08 | $11.76 | $11.87 | $11.87 | 5,249,790 |
| 2022-12-27 | $12.34 | $12.50 | $11.76 | $11.91 | $11.91 | 12,001,440 |
| 2022-12-26 | $12.34 | $12.49 | $12.24 | $12.39 | $12.39 | 5,365,000 |
| 2022-12-23 | $12.11 | $12.50 | $12.11 | $12.30 | $12.30 | 5,143,800 |
| 2022-12-22 | $12.81 | $12.84 | $12.15 | $12.26 | $12.26 | 11,292,470 |
| 2022-12-21 | $12.88 | $13.05 | $12.71 | $12.77 | $12.77 | 7,906,360 |
| 2022-12-20 | $13.08 | $13.21 | $12.68 | $12.88 | $12.88 | 9,101,690 |
| 2022-12-19 | $14.20 | $14.20 | $13.06 | $13.13 | $13.13 | 25,592,630 |
| 2022-12-16 | $13.55 | $14.30 | $13.52 | $14.18 | $14.18 | 23,085,760 |
| 2022-12-15 | $13.45 | $13.79 | $13.41 | $13.57 | $13.57 | 10,088,560 |
| 2022-12-14 | $14.40 | $14.40 | $13.50 | $13.61 | $13.61 | 21,637,170 |
| 2022-12-13 | $14.17 | $14.33 | $13.88 | $14.22 | $14.22 | 16,302,940 |
| 2022-12-12 | $13.88 | $14.26 | $13.88 | $14.20 | $14.20 | 16,791,750 |
| 2022-12-09 | $13.98 | $14.42 | $13.91 | $13.94 | $13.94 | 13,252,700 |
| 2022-12-08 | $13.91 | $14.29 | $13.87 | $14.07 | $14.07 | 15,982,680 |
| 2022-12-07 | $13.18 | $14.07 | $12.98 | $14.01 | $14.01 | 18,931,270 |
| 2022-12-06 | $13.55 | $13.63 | $13.12 | $13.19 | $13.19 | 11,050,640 |
| 2022-12-05 | $13.93 | $13.96 | $13.48 | $13.55 | $13.55 | 11,565,030 |
| 2022-12-01 | $13.95 | $14.17 | $13.61 | $13.76 | $13.76 | 9,516,390 |
| 2022-11-30 | $13.88 | $14.26 | $13.77 | $13.88 | $13.88 | 11,167,000 |
| 2022-11-29 | $13.91 | $14.21 | $13.79 | $13.95 | $13.95 | 12,780,370 |
| 2022-11-28 | $14.16 | $14.41 | $13.68 | $13.77 | $13.77 | 15,159,450 |
| 2022-11-25 | $14.62 | $14.69 | $14.19 | $14.31 | $14.31 | 9,898,800 |
| 2022-11-24 | $14.09 | $14.71 | $14.02 | $14.57 | $14.57 | 12,477,400 |
| 2022-11-23 | $14.30 | $14.69 | $13.91 | $14.10 | $14.10 | 17,698,730 |
| 2022-11-22 | $14.81 | $15.14 | $14.45 | $14.53 | $14.53 | 23,199,310 |
| 2022-11-21 | $14.29 | $14.69 | $14.18 | $14.65 | $14.65 | 15,709,480 |
| 2022-11-18 | $14.30 | $14.60 | $14.21 | $14.38 | $14.38 | 11,698,210 |
| 2022-11-17 | $14.30 | $14.44 | $14.17 | $14.31 | $14.31 | 12,692,070 |
| 2022-11-16 | $14.33 | $14.55 | $14.17 | $14.32 | $14.32 | 13,385,170 |
| 2022-11-15 | $14.40 | $14.46 | $14.18 | $14.34 | $14.34 | 11,978,540 |
| 2022-11-14 | $13.93 | $14.45 | $13.80 | $14.34 | $14.34 | 16,792,050 |
| 2022-11-11 | $14.39 | $14.66 | $13.87 | $13.93 | $13.93 | 27,724,390 |
| 2022-11-10 | $14.33 | $14.52 | $13.94 | $14.04 | $14.04 | 21,772,450 |
| 2022-11-09 | $13.79 | $14.47 | $13.73 | $14.23 | $14.23 | 20,350,710 |
| 2022-11-08 | $13.41 | $13.77 | $13.26 | $13.76 | $13.76 | 11,330,140 |
| 2022-11-07 | $13.20 | $13.67 | $13.13 | $13.45 | $13.45 | 10,084,560 |
| 2022-11-04 | $13.00 | $13.36 | $13.00 | $13.20 | $13.20 | 9,074,590 |
| 2022-11-03 | $12.88 | $13.18 | $12.69 | $13.05 | $13.05 | 10,653,200 |
| 2022-11-02 | $12.46 | $13.28 | $12.41 | $12.96 | $12.96 | 21,437,000 |
| 2022-11-01 | $12.25 | $12.55 | $12.08 | $12.50 | $12.50 | 11,239,860 |
| 2022-10-31 | $11.95 | $13.08 | $11.68 | $12.20 | $12.20 | 9,082,170 |
| 2022-10-28 | $12.45 | $12.45 | $12.00 | $12.01 | $12.01 | 8,151,520 |
| 2022-10-27 | $11.94 | $12.54 | $11.90 | $12.40 | $12.40 | 12,375,830 |
| 2022-10-26 | $11.60 | $12.17 | $11.59 | $11.94 | $11.94 | 11,164,300 |
| 2022-10-25 | $11.92 | $11.96 | $11.31 | $11.59 | $11.59 | 7,739,170 |
| 2022-10-24 | $12.38 | $12.59 | $11.80 | $11.90 | $11.90 | 11,664,130 |
| 2022-10-21 | $12.33 | $12.56 | $12.27 | $12.40 | $12.40 | 5,165,300 |
| 2022-10-20 | $12.63 | $12.81 | $12.38 | $12.38 | $12.38 | 7,280,100 |
| 2022-10-19 | $12.88 | $12.95 | $12.65 | $12.66 | $12.66 | 6,596,500 |
| 2022-10-18 | $12.57 | $13.10 | $12.37 | $12.95 | $12.95 | 11,764,810 |
| 2022-10-17 | $12.43 | $12.74 | $12.40 | $12.52 | $12.52 | 8,303,020 |
| 2022-10-14 | $12.58 | $12.75 | $12.46 | $12.51 | $12.51 | 11,153,140 |
| 2022-10-13 | $11.70 | $13.05 | $11.69 | $12.47 | $12.47 | 17,398,310 |
| 2022-10-12 | $11.71 | $11.83 | $11.29 | $11.78 | $11.78 | 16,850,390 |
| 2022-10-11 | $13.20 | $13.22 | $10.66 | $12.18 | $12.18 | 28,005,500 |
| 2022-10-10 | $13.39 | $13.50 | $13.10 | $13.32 | $13.32 | 5,370,230 |
| 2022-09-30 | $13.30 | $13.50 | $13.22 | $13.40 | $13.40 | 5,381,110 |
| 2022-09-29 | $13.30 | $13.55 | $13.13 | $13.40 | $13.40 | 5,917,560 |
| 2022-09-28 | $13.61 | $13.72 | $13.30 | $13.30 | $13.30 | 5,413,820 |
| 2022-09-27 | $13.29 | $13.60 | $13.29 | $13.56 | $13.56 | 5,313,090 |
| 2022-09-26 | $13.73 | $13.76 | $13.32 | $13.39 | $13.39 | 4,899,160 |
| 2022-09-23 | $13.52 | $13.89 | $13.44 | $13.75 | $13.75 | 8,279,400 |
| 2022-09-22 | $13.62 | $13.98 | $13.53 | $13.56 | $13.56 | 6,786,280 |
| 2022-09-21 | $13.77 | $13.92 | $13.69 | $13.70 | $13.70 | 7,182,420 |
| 2022-09-20 | $13.30 | $13.94 | $13.30 | $13.94 | $13.94 | 10,252,880 |
| 2022-09-19 | $13.39 | $13.60 | $13.26 | $13.28 | $13.28 | 6,209,320 |
| 2022-09-16 | $14.15 | $14.15 | $13.37 | $13.49 | $13.49 | 9,536,560 |
| 2022-09-15 | $14.08 | $14.56 | $13.83 | $14.14 | $14.14 | 15,267,720 |
| 2022-09-14 | $13.45 | $14.04 | $13.26 | $14.00 | $14.00 | 10,201,020 |
| 2022-09-13 | $13.79 | $13.93 | $13.59 | $13.62 | $13.62 | 5,307,900 |
| 2022-09-12 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2022-09-09 | $14.07 | $14.26 | $13.72 | $13.77 | $13.77 | 8,424,980 |
| 2022-09-08 | $13.79 | $14.18 | $13.70 | $14.05 | $14.05 | 10,613,990 |
| 2022-09-07 | $13.60 | $13.84 | $13.42 | $13.81 | $13.81 | 8,373,800 |
| 2022-09-06 | $13.63 | $13.83 | $13.56 | $13.63 | $13.63 | 5,748,580 |
| 2022-09-05 | $13.41 | $13.65 | $13.31 | $13.63 | $13.63 | 6,031,100 |
| 2022-09-02 | $13.51 | $13.65 | $13.33 | $13.42 | $13.42 | 5,436,730 |
| 2022-09-01 | $13.35 | $13.75 | $13.24 | $13.51 | $13.51 | 7,821,480 |
| 2022-08-31 | $13.77 | $13.89 | $13.30 | $13.31 | $13.31 | 8,903,930 |
| 2022-08-30 | $13.95 | $14.17 | $13.71 | $13.77 | $13.77 | 10,998,180 |
| 2022-08-29 | $13.31 | $14.20 | $13.22 | $13.94 | $13.94 | 16,288,820 |
| 2022-08-26 | $13.15 | $13.45 | $13.10 | $13.39 | $13.39 | 10,165,990 |
| 2022-08-25 | $13.20 | $13.20 | $12.96 | $13.16 | $13.16 | 6,388,380 |
| 2022-08-24 | $13.23 | $13.29 | $12.97 | $13.16 | $13.16 | 8,088,070 |
| 2022-08-23 | $13.30 | $13.35 | $13.17 | $13.23 | $13.23 | 4,632,180 |
| 2022-08-22 | $13.39 | $13.39 | $13.15 | $13.33 | $13.33 | 4,678,630 |
| 2022-08-19 | $13.18 | $13.67 | $13.07 | $13.36 | $13.36 | 10,366,630 |
| 2022-08-18 | $13.27 | $13.27 | $13.02 | $13.20 | $13.20 | 7,625,100 |
| 2022-08-17 | $13.30 | $13.36 | $13.12 | $13.25 | $13.25 | 5,735,290 |
| 2022-08-16 | $13.45 | $13.45 | $13.18 | $13.27 | $13.27 | 8,070,600 |
| 2022-08-15 | $13.48 | $13.66 | $13.38 | $13.46 | $13.46 | 5,827,000 |
| 2022-08-12 | $13.36 | $13.65 | $13.21 | $13.54 | $13.54 | 10,139,680 |
| 2022-08-11 | $13.22 | $13.38 | $13.18 | $13.35 | $13.35 | 7,390,760 |
| 2022-08-10 | $13.50 | $13.56 | $13.10 | $13.23 | $13.23 | 10,391,690 |
| 2022-08-09 | $13.50 | $13.70 | $13.38 | $13.49 | $13.49 | 6,095,570 |
| 2022-08-08 | $13.39 | $13.75 | $13.38 | $13.61 | $13.61 | 8,539,080 |
| 2022-08-05 | $13.13 | $13.27 | $13.04 | $13.27 | $13.27 | 7,089,300 |
| 2022-08-04 | $13.19 | $13.21 | $12.90 | $13.14 | $13.14 | 7,805,800 |
| 2022-08-03 | $13.17 | $13.44 | $12.90 | $13.05 | $13.05 | 10,220,050 |
| 2022-08-02 | $13.78 | $13.78 | $12.90 | $13.20 | $13.20 | 14,589,700 |
| 2022-08-01 | $13.95 | $14.05 | $13.68 | $13.83 | $13.83 | 7,633,870 |
| 2022-07-29 | $14.03 | $14.18 | $13.67 | $13.76 | $13.76 | 10,308,420 |
| 2022-07-28 | $14.30 | $14.45 | $14.02 | $14.04 | $14.04 | 10,139,810 |
| 2022-07-27 | $14.33 | $14.58 | $14.12 | $14.31 | $14.31 | 10,383,830 |
| 2022-07-26 | $14.88 | $14.88 | $14.21 | $14.38 | $14.38 | 13,672,420 |
| 2022-07-25 | $14.58 | $15.04 | $14.52 | $14.85 | $14.85 | 13,807,130 |
| 2022-07-22 | $15.00 | $15.10 | $14.40 | $14.72 | $14.72 | 13,870,030 |
| 2022-07-21 | $14.74 | $14.84 | $14.44 | $14.74 | $14.74 | 13,107,820 |
| 2022-07-20 | $14.30 | $14.95 | $14.15 | $14.69 | $14.69 | 20,679,600 |
| 2022-07-19 | $13.78 | $14.29 | $13.72 | $14.22 | $14.22 | 17,478,450 |
| 2022-07-18 | $13.60 | $13.91 | $13.40 | $13.78 | $13.78 | 10,291,940 |
| 2022-07-15 | $13.84 | $14.13 | $13.63 | $13.70 | $13.70 | 11,439,770 |
| 2022-07-14 | $13.87 | $14.08 | $13.76 | $13.93 | $13.93 | 10,888,240 |
| 2022-07-13 | $14.00 | $14.15 | $13.81 | $13.89 | $13.89 | 11,274,480 |
| 2022-07-12 | $13.98 | $14.56 | $13.81 | $14.14 | $14.14 | 25,650,100 |
| 2022-07-11 | $13.78 | $14.18 | $13.72 | $14.11 | $14.11 | 18,709,340 |
| 2022-07-08 | $13.50 | $13.90 | $13.50 | $13.83 | $13.83 | 12,427,100 |
| 2022-07-07 | $13.67 | $13.68 | $13.38 | $13.48 | $13.48 | 11,189,900 |
| 2022-07-06 | $13.87 | $14.10 | $13.48 | $13.68 | $13.68 | 15,837,110 |
| 2022-07-05 | $14.00 | $14.05 | $13.65 | $13.85 | $13.85 | 15,126,520 |
| 2022-07-04 | $13.44 | $14.02 | $13.43 | $13.99 | $13.99 | 19,577,310 |
| 2022-07-01 | $13.46 | $13.54 | $13.31 | $13.32 | $13.32 | 8,384,080 |
| 2022-06-30 | $13.40 | $13.71 | $13.30 | $13.44 | $13.44 | 11,832,730 |
| 2022-06-29 | $13.61 | $13.86 | $13.27 | $13.33 | $13.33 | 12,571,380 |
| 2022-06-28 | $13.57 | $13.70 | $13.28 | $13.60 | $13.60 | 12,490,760 |
| 2022-06-27 | $13.63 | $13.95 | $13.57 | $13.65 | $13.65 | 12,333,510 |
| 2022-06-24 | $13.76 | $13.88 | $13.55 | $13.59 | $13.59 | 13,186,150 |
| 2022-06-23 | $13.88 | $13.92 | $13.48 | $13.75 | $13.75 | 12,363,580 |
| 2022-06-22 | $13.72 | $13.97 | $13.55 | $13.79 | $13.79 | 13,311,350 |
| 2022-06-21 | $13.93 | $14.26 | $13.64 | $13.77 | $13.77 | 13,776,660 |
| 2022-06-20 | $13.55 | $14.08 | $13.52 | $14.07 | $14.07 | 16,858,780 |
| 2022-06-17 | $13.11 | $13.67 | $13.05 | $13.63 | $13.63 | 16,072,220 |
| 2022-06-16 | $13.17 | $13.50 | $13.15 | $13.24 | $13.24 | 10,309,510 |
| 2022-06-15 | $13.29 | $13.56 | $13.18 | $13.20 | $13.20 | 13,012,390 |
| 2022-06-14 | $13.14 | $13.34 | $12.76 | $13.30 | $13.30 | 16,610,700 |
| 2022-06-13 | $13.26 | $13.44 | $13.01 | $13.32 | $13.32 | 11,999,590 |
| 2022-06-10 | $13.05 | $13.51 | $13.05 | $13.36 | $13.36 | 9,625,480 |
| 2022-06-09 | $13.88 | $13.89 | $13.20 | $13.21 | $13.21 | 15,954,230 |
| 2022-06-08 | $14.18 | $14.20 | $13.51 | $13.80 | $13.80 | 22,635,870 |
| 2022-06-07 | $13.45 | $14.24 | $13.39 | $14.19 | $14.19 | 26,231,160 |
| 2022-06-06 | $13.10 | $13.58 | $13.10 | $13.51 | $13.51 | 18,868,760 |
| 2022-06-02 | $13.17 | $13.22 | $12.93 | $13.18 | $13.18 | 10,865,380 |
| 2022-06-01 | $13.32 | $13.38 | $12.99 | $13.14 | $13.14 | 14,624,880 |
| 2022-05-31 | $13.27 | $13.36 | $12.92 | $13.31 | $13.31 | 14,502,940 |
| 2022-05-30 | $13.68 | $13.68 | $13.13 | $13.22 | $13.22 | 18,050,310 |
| 2022-05-27 | $13.86 | $14.03 | $13.46 | $13.63 | $13.63 | 15,403,640 |
| 2022-05-26 | $14.18 | $14.18 | $13.72 | $13.85 | $13.85 | 20,453,950 |
| 2022-05-25 | $14.00 | $14.43 | $13.98 | $14.28 | $14.28 | 15,597,360 |
| 2022-05-24 | $15.94 | $15.95 | $14.22 | $14.23 | $14.23 | 31,470,260 |
| 2022-05-23 | $15.91 | $16.00 | $15.23 | $15.56 | $15.56 | 20,498,540 |
| 2022-05-20 | $16.56 | $16.82 | $15.65 | $15.90 | $15.90 | 26,822,900 |
| 2022-05-19 | $15.33 | $16.45 | $15.24 | $16.20 | $16.20 | 26,114,860 |
| 2022-05-18 | $15.57 | $16.22 | $15.40 | $15.58 | $15.58 | 22,134,400 |
| 2022-05-17 | $16.41 | $16.66 | $15.12 | $15.56 | $15.56 | 43,083,860 |
| 2022-05-16 | $16.97 | $18.47 | $15.99 | $16.25 | $16.25 | 67,070,530 |
| 2022-05-13 | $16.11 | $16.78 | $15.98 | $16.72 | $16.72 | 48,553,060 |
| 2022-05-12 | $15.15 | $16.30 | $14.80 | $15.76 | $15.76 | 40,606,810 |
| 2022-05-11 | $14.70 | $16.34 | $14.70 | $15.33 | $15.33 | 43,186,860 |
| 2022-05-10 | $14.75 | $15.05 | $14.52 | $14.92 | $14.92 | 21,745,500 |
| 2022-05-09 | $13.52 | $14.98 | $13.40 | $14.79 | $14.79 | 27,385,710 |
| 2022-05-06 | $12.45 | $13.63 | $12.42 | $13.37 | $13.37 | 21,934,070 |
| 2022-05-05 | $12.64 | $13.11 | $12.53 | $12.90 | $12.90 | 14,638,360 |
| 2022-05-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-05-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-04-29 | $11.98 | $12.94 | $11.98 | $12.71 | $12.71 | 21,941,620 |
| 2022-04-28 | $12.23 | $12.36 | $11.74 | $11.90 | $11.90 | 15,683,350 |
| 2022-04-27 | $11.58 | $12.40 | $11.40 | $12.40 | $12.40 | 17,913,960 |
| 2022-04-26 | $12.05 | $12.30 | $11.66 | $11.76 | $11.76 | 19,092,320 |
| 2022-04-25 | $13.03 | $13.10 | $11.88 | $11.89 | $11.89 | 24,117,140 |
| 2022-04-22 | $14.20 | $14.20 | $13.22 | $13.30 | $13.30 | 19,754,160 |
| 2022-04-21 | $14.96 | $15.25 | $14.22 | $14.32 | $14.32 | 21,188,290 |
| 2022-04-20 | $14.58 | $15.54 | $14.31 | $14.88 | $14.88 | 29,443,220 |
| 2022-04-19 | $14.78 | $14.89 | $14.06 | $14.10 | $14.10 | 21,653,310 |
| 2022-04-18 | $14.81 | $15.05 | $14.44 | $14.63 | $14.63 | 18,179,720 |
| 2022-04-15 | $15.16 | $15.88 | $14.89 | $15.27 | $15.27 | 24,097,030 |
| 2022-04-14 | $14.80 | $15.13 | $14.72 | $14.88 | $14.88 | 13,810,440 |
| 2022-04-13 | $15.09 | $15.36 | $14.62 | $14.75 | $14.75 | 16,933,280 |
| 2022-04-12 | $14.33 | $15.60 | $14.33 | $15.38 | $15.38 | 24,584,050 |
| 2022-04-11 | $14.90 | $15.33 | $14.30 | $14.45 | $14.45 | 20,034,500 |
| 2022-04-08 | $15.21 | $15.30 | $14.51 | $14.65 | $14.65 | 19,627,690 |
| 2022-04-07 | $15.80 | $15.96 | $15.14 | $15.17 | $15.17 | 21,710,610 |
| 2022-04-06 | $16.05 | $16.23 | $15.80 | $15.97 | $15.97 | 19,904,950 |
| 2022-04-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2022-04-04 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2022-04-01 | $16.28 | $16.33 | $15.69 | $15.77 | $15.77 | 34,095,480 |
| 2022-03-31 | $17.28 | $17.38 | $16.59 | $16.59 | $16.59 | 37,537,950 |
| 2022-03-30 | $17.22 | $17.63 | $16.95 | $17.43 | $17.43 | 30,948,430 |
| 2022-03-29 | $17.66 | $18.26 | $17.18 | $17.61 | $17.61 | 39,631,220 |
| 2022-03-28 | $18.27 | $18.69 | $17.00 | $17.31 | $17.31 | 48,133,330 |
| 2022-03-25 | $17.96 | $19.54 | $17.78 | $18.27 | $18.27 | 69,938,390 |
| 2022-03-24 | $16.60 | $19.70 | $16.43 | $18.33 | $18.33 | 81,213,370 |
| 2022-03-23 | $16.69 | $16.95 | $16.20 | $16.47 | $16.47 | 28,107,790 |
| 2022-03-22 | $17.01 | $17.34 | $16.67 | $16.69 | $16.69 | 33,002,660 |
| 2022-03-21 | $17.22 | $17.68 | $16.81 | $17.40 | $17.40 | 53,490,190 |
| 2022-03-18 | $16.29 | $16.91 | $16.07 | $16.86 | $16.86 | 48,077,090 |
| 2022-03-17 | $15.10 | $16.72 | $15.00 | $16.13 | $16.13 | 46,897,410 |
| 2022-03-16 | $15.45 | $15.56 | $13.76 | $15.15 | $15.15 | 36,711,950 |
| 2022-03-15 | $15.91 | $16.21 | $15.16 | $15.18 | $15.18 | 30,076,790 |
| 2022-03-14 | $16.91 | $17.21 | $16.25 | $16.37 | $16.37 | 42,492,790 |
| 2022-03-11 | $16.09 | $16.87 | $16.00 | $16.59 | $16.59 | 39,934,240 |
| 2022-03-10 | $15.67 | $16.48 | $15.53 | $16.30 | $16.30 | 31,887,000 |
| 2022-03-09 | $15.51 | $15.80 | $14.51 | $15.48 | $15.48 | 25,019,090 |
| 2022-03-08 | $16.00 | $16.18 | $15.00 | $15.40 | $15.40 | 33,221,400 |
| 2022-03-07 | $15.92 | $16.78 | $15.70 | $16.30 | $16.30 | 30,279,240 |
| 2022-03-04 | $16.15 | $16.75 | $15.80 | $15.93 | $15.93 | 30,753,420 |
| 2022-03-03 | $16.53 | $17.16 | $16.28 | $16.34 | $16.34 | 37,786,560 |
| 2022-03-02 | $16.10 | $17.30 | $15.93 | $16.67 | $16.67 | 43,803,990 |
| 2022-03-01 | $15.45 | $16.79 | $15.23 | $16.37 | $16.37 | 40,537,810 |
| 2022-02-28 | $15.81 | $15.98 | $15.18 | $15.55 | $15.55 | 28,818,750 |
| 2022-02-25 | $16.08 | $16.47 | $15.52 | $15.89 | $15.89 | 42,941,440 |
| 2022-02-24 | $15.16 | $17.40 | $14.96 | $16.01 | $16.01 | 72,943,260 |
| 2022-02-23 | $14.28 | $15.67 | $14.28 | $15.35 | $15.35 | 46,299,130 |
| 2022-02-22 | $14.54 | $14.66 | $14.10 | $14.33 | $14.33 | 32,832,710 |
| 2022-02-21 | $14.30 | $15.20 | $13.96 | $14.88 | $14.88 | 47,582,430 |
| 2022-02-18 | $13.58 | $14.76 | $13.52 | $14.22 | $14.22 | 38,600,860 |
| 2022-02-17 | $13.63 | $14.35 | $13.43 | $13.90 | $13.90 | 41,244,160 |
| 2022-02-16 | $13.19 | $13.93 | $13.10 | $13.68 | $13.68 | 32,654,010 |
| 2022-02-15 | $13.32 | $13.63 | $13.08 | $13.23 | $13.23 | 27,443,910 |
| 2022-02-14 | $13.28 | $14.00 | $13.23 | $13.45 | $13.45 | 34,471,490 |
| 2022-02-11 | $13.51 | $13.70 | $13.01 | $13.07 | $13.07 | 30,885,380 |
| 2022-02-10 | $13.99 | $14.24 | $13.73 | $13.76 | $13.76 | 27,218,350 |
| 2022-02-09 | $13.71 | $14.15 | $13.50 | $13.99 | $13.99 | 34,282,210 |
| 2022-02-08 | $13.43 | $13.96 | $13.28 | $13.82 | $13.82 | 31,924,820 |
| 2022-02-07 | $13.24 | $13.59 | $12.96 | $13.45 | $13.45 | 30,195,850 |
| 2022-02-04 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2022-02-03 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2022-02-02 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2022-02-01 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2022-01-28 | $13.28 | $13.78 | $12.52 | $13.38 | $13.38 | 53,395,000 |
| 2022-01-27 | $13.49 | $14.16 | $12.91 | $13.40 | $13.40 | 69,018,500 |
| 2022-01-26 | $14.00 | $14.50 | $13.00 | $13.22 | $13.22 | 69,697,110 |
| 2022-01-25 | $16.08 | $16.29 | $14.22 | $14.23 | $14.23 | 98,922,350 |
| 2022-01-24 | $17.50 | $18.00 | $16.44 | $16.54 | $16.54 | 84,936,950 |
| 2022-01-21 | $21.70 | $21.95 | $18.17 | $18.17 | $18.17 | 146,561,640 |
| 2022-01-20 | $29.40 | $29.40 | $22.43 | $22.71 | $22.71 | 189,755,810 |
| 2022-01-19 | $20.68 | $24.50 | $19.50 | $24.50 | $24.50 | 76,774,760 |
| 2022-01-18 | $21.60 | $22.27 | $19.80 | $20.42 | $20.42 | 57,939,490 |
| 2022-01-17 | $20.52 | $22.90 | $19.89 | $21.60 | $21.60 | 77,941,180 |
| 2022-01-14 | $18.49 | $20.88 | $18.38 | $20.42 | $20.42 | 63,857,050 |
| 2022-01-13 | $17.50 | $19.39 | $17.10 | $18.75 | $18.75 | 51,015,440 |
| 2022-01-12 | $16.67 | $17.72 | $16.45 | $17.50 | $17.50 | 30,020,590 |
| 2022-01-11 | $16.40 | $16.80 | $16.21 | $16.40 | $16.40 | 10,189,100 |
| 2022-01-10 | $16.29 | $16.76 | $15.80 | $16.43 | $16.43 | 10,752,280 |
| 2022-01-07 | $16.70 | $16.97 | $16.25 | $16.30 | $16.30 | 10,811,050 |
| 2022-01-06 | $16.50 | $16.79 | $16.05 | $16.73 | $16.73 | 14,520,800 |
| 2022-01-05 | $16.85 | $17.36 | $16.40 | $16.57 | $16.57 | 19,797,000 |
| 2022-01-04 | $16.36 | $17.38 | $16.36 | $16.91 | $16.91 | 24,267,110 |
| 2022-01-03 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2021-12-31 | $16.45 | $16.91 | $16.28 | $16.33 | $16.33 | 14,693,040 |
| 2021-12-30 | $16.32 | $16.43 | $16.11 | $16.33 | $16.33 | 8,619,480 |
| 2021-12-29 | $16.00 | $16.83 | $15.90 | $16.37 | $16.37 | 16,833,670 |
| 2021-12-28 | $15.56 | $16.33 | $15.37 | $16.22 | $16.22 | 14,596,580 |
| 2021-12-27 | $15.34 | $15.72 | $15.19 | $15.56 | $15.56 | 8,958,100 |
| 2021-12-24 | $16.14 | $16.14 | $15.32 | $15.34 | $15.34 | 10,036,210 |
| 2021-12-23 | $16.26 | $16.28 | $15.90 | $15.97 | $15.97 | 6,464,090 |
| 2021-12-22 | $16.77 | $16.77 | $16.09 | $16.26 | $16.26 | 7,987,570 |
| 2021-12-21 | $15.85 | $16.54 | $15.85 | $16.28 | $16.28 | 10,563,450 |
| 2021-12-20 | $15.99 | $16.65 | $15.78 | $15.90 | $15.90 | 12,395,090 |
| 2021-12-17 | $16.08 | $16.29 | $15.93 | $15.95 | $15.95 | 7,148,870 |
| 2021-12-16 | $16.15 | $16.35 | $15.88 | $16.08 | $16.08 | 12,173,060 |
| 2021-12-15 | $16.36 | $16.52 | $16.21 | $16.29 | $16.29 | 7,700,640 |
| 2021-12-14 | $16.82 | $16.83 | $16.29 | $16.35 | $16.35 | 12,659,240 |
| 2021-12-13 | $16.30 | $17.19 | $16.26 | $16.83 | $16.83 | 16,043,040 |
| 2021-12-10 | $16.57 | $16.57 | $16.18 | $16.43 | $16.43 | 9,089,670 |
| 2021-12-09 | $16.73 | $16.75 | $16.26 | $16.45 | $16.45 | 10,843,960 |
| 2021-12-08 | $16.59 | $17.08 | $16.40 | $16.78 | $16.78 | 9,751,540 |
| 2021-12-07 | $16.94 | $17.37 | $16.16 | $16.52 | $16.52 | 16,346,110 |
| 2021-12-06 | $17.30 | $17.58 | $16.70 | $16.94 | $16.94 | 19,443,150 |
| 2021-12-03 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 18,788,560 |
| 2021-12-02 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 22,192,650 |
| 2021-12-01 | $18.00 | $18.12 | $16.41 | $17.08 | $17.08 | 38,588,980 |
| 2021-11-30 | $17.88 | $18.30 | $17.61 | $17.95 | $17.95 | 18,322,800 |
| 2021-11-29 | $18.00 | $18.57 | $17.61 | $18.09 | $18.09 | 23,687,780 |
| 2021-11-26 | $17.18 | $18.53 | $17.04 | $18.03 | $18.03 | 30,605,520 |
| 2021-11-25 | $17.28 | $17.50 | $16.85 | $17.15 | $17.15 | 19,316,430 |
| 2021-11-24 | $16.59 | $17.39 | $16.22 | $17.24 | $17.24 | 32,082,390 |
| 2021-11-23 | $15.64 | $16.62 | $15.56 | $16.46 | $16.46 | 32,146,390 |
| 2021-11-22 | $15.18 | $15.80 | $15.16 | $15.60 | $15.60 | 16,522,910 |
| 2021-11-19 | $15.27 | $15.58 | $15.16 | $15.35 | $15.35 | 11,530,420 |
| 2021-11-18 | $15.68 | $15.81 | $15.29 | $15.37 | $15.37 | 14,122,130 |
| 2021-11-17 | $15.41 | $16.00 | $15.31 | $15.74 | $15.74 | 19,126,340 |
| 2021-11-16 | $15.44 | $15.52 | $15.16 | $15.31 | $15.31 | 16,067,290 |
| 2021-11-15 | $15.68 | $15.76 | $15.15 | $15.29 | $15.29 | 22,634,030 |
| 2021-11-12 | $15.38 | $15.98 | $15.00 | $15.68 | $15.68 | 31,336,520 |
| 2021-11-11 | $15.70 | $15.89 | $14.89 | $15.25 | $15.25 | 47,652,480 |
| 2021-11-10 | $16.28 | $16.54 | $15.40 | $15.99 | $15.99 | 29,137,180 |
| 2021-11-09 | $15.92 | $16.68 | $15.89 | $16.27 | $16.27 | 24,180,220 |
| 2021-11-08 | $16.46 | $16.46 | $15.40 | $15.92 | $15.92 | 43,720,270 |
| 2021-11-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 73,392,010 |
| 2021-11-04 | $21.74 | $22.72 | $17.36 | $17.45 | $17.45 | 82,668,440 |
| 2021-11-03 | $21.80 | $22.66 | $21.30 | $21.60 | $21.60 | 27,306,750 |
| 2021-11-02 | $20.70 | $22.38 | $20.35 | $21.87 | $21.87 | 39,400,700 |
| 2021-11-01 | $21.49 | $21.59 | $20.56 | $20.90 | $20.90 | 26,637,930 |
| 2021-10-29 | $21.30 | $22.10 | $20.75 | $20.99 | $20.99 | 29,847,160 |
| 2021-10-28 | $20.76 | $22.22 | $20.69 | $21.30 | $21.30 | 42,082,390 |
| 2021-10-27 | $19.13 | $21.50 | $18.90 | $20.73 | $20.73 | 47,347,290 |
| 2021-10-26 | $20.23 | $20.90 | $19.10 | $19.30 | $19.30 | 34,757,620 |
| 2021-10-25 | $19.85 | $20.44 | $18.53 | $20.18 | $20.18 | 34,231,090 |
| 2021-10-22 | $20.67 | $21.17 | $19.30 | $19.46 | $19.46 | 34,739,420 |
| 2021-10-21 | $20.20 | $21.27 | $19.89 | $20.72 | $20.72 | 34,529,380 |
| 2021-10-20 | $18.67 | $21.16 | $18.65 | $20.40 | $20.40 | 55,997,380 |
| 2021-10-19 | $18.18 | $19.75 | $18.00 | $18.66 | $18.66 | 35,686,300 |
| 2021-10-18 | $18.78 | $18.78 | $17.41 | $18.24 | $18.24 | 36,018,100 |
| 2021-10-15 | $19.23 | $19.37 | $17.71 | $18.55 | $18.55 | 30,233,250 |
| 2021-10-14 | $20.15 | $20.25 | $18.40 | $19.17 | $19.17 | 25,062,050 |
| 2021-10-13 | $18.15 | $19.78 | $17.60 | $19.59 | $19.59 | 30,344,990 |
| 2021-10-12 | $20.50 | $20.58 | $17.87 | $18.23 | $18.23 | 34,906,840 |
| 2021-10-11 | $21.97 | $21.99 | $19.00 | $20.28 | $20.28 | 31,497,910 |
| 2021-10-08 | $22.51 | $23.23 | $20.61 | $21.71 | $21.71 | 38,807,460 |
| 2021-10-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2021-10-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2021-09-30 | $20.52 | $22.50 | $20.22 | $21.74 | $21.74 | 41,242,440 |
| 2021-09-29 | $22.34 | $22.58 | $19.63 | $20.19 | $20.19 | 51,764,870 |
| 2021-09-28 | $22.78 | $24.24 | $22.35 | $22.79 | $22.79 | 29,004,330 |
| 2021-09-27 | $24.60 | $25.22 | $21.60 | $22.72 | $22.72 | 55,424,300 |
| 2021-09-24 | $22.04 | $25.47 | $21.50 | $24.76 | $24.76 | 61,557,550 |
| 2021-09-23 | $19.68 | $23.15 | $19.40 | $22.04 | $22.04 | 62,719,630 |
| 2021-09-22 | $19.84 | $20.08 | $19.00 | $19.29 | $19.29 | 20,735,910 |
| 2021-09-21 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2021-09-20 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2021-09-17 | $19.43 | $20.25 | $18.60 | $19.31 | $19.31 | 34,373,500 |
| 2021-09-16 | $21.01 | $21.46 | $19.10 | $19.48 | $19.48 | 49,948,950 |
| 2021-09-15 | $18.93 | $21.62 | $18.25 | $20.83 | $20.83 | 47,219,120 |
| 2021-09-14 | $19.66 | $19.96 | $18.74 | $18.90 | $18.90 | 37,746,180 |
| 2021-09-13 | $20.77 | $21.28 | $19.33 | $19.98 | $19.98 | 44,098,150 |
| 2021-09-10 | $21.01 | $21.46 | $19.85 | $20.52 | $20.52 | 39,756,270 |
| 2021-09-09 | $19.80 | $21.69 | $19.38 | $20.78 | $20.78 | 54,561,420 |
| 2021-09-08 | $18.90 | $20.20 | $18.62 | $19.74 | $19.74 | 56,930,120 |
| 2021-09-07 | $16.11 | $19.14 | $16.06 | $19.14 | $19.14 | 77,518,120 |
| 2021-09-06 | $15.99 | $16.63 | $15.80 | $15.95 | $15.95 | 25,459,020 |
| 2021-09-03 | $16.72 | $17.21 | $15.79 | $15.88 | $15.88 | 47,421,840 |
| 2021-09-02 | $16.97 | $17.55 | $16.63 | $17.22 | $17.22 | 32,653,200 |
| 2021-09-01 | $16.99 | $17.59 | $16.30 | $17.20 | $17.20 | 57,940,810 |
| 2021-08-31 | $15.67 | $16.25 | $15.25 | $15.95 | $15.95 | 35,703,080 |
| 2021-08-30 | $15.91 | $16.46 | $15.00 | $15.90 | $15.90 | 49,414,430 |
| 2021-08-27 | $14.24 | $16.55 | $14.01 | $15.69 | $15.69 | 66,012,410 |
| 2021-08-26 | $13.37 | $14.26 | $13.13 | $14.08 | $14.08 | 28,011,810 |
| 2021-08-25 | $13.33 | $13.65 | $13.23 | $13.37 | $13.37 | 10,702,290 |
| 2021-08-24 | $13.18 | $13.72 | $13.09 | $13.32 | $13.32 | 22,352,960 |
| 2021-08-23 | $12.17 | $13.29 | $12.02 | $13.09 | $13.09 | 26,139,150 |
| 2021-08-20 | $12.16 | $12.25 | $11.83 | $11.95 | $11.95 | 8,165,860 |
| 2021-08-19 | $12.03 | $12.40 | $12.02 | $12.24 | $12.24 | 10,007,910 |
| 2021-08-18 | $12.22 | $12.48 | $11.92 | $12.02 | $12.02 | 8,620,230 |
| 2021-08-17 | $12.87 | $12.89 | $12.03 | $12.20 | $12.20 | 14,462,720 |
| 2021-08-16 | $13.00 | $13.33 | $12.71 | $12.87 | $12.87 | 16,667,110 |
| 2021-08-13 | $12.15 | $12.95 | $11.90 | $12.87 | $12.87 | 26,837,100 |
| 2021-08-12 | $11.75 | $12.42 | $11.72 | $12.13 | $12.13 | 23,671,160 |
| 2021-08-11 | $11.93 | $12.09 | $11.75 | $12.05 | $12.05 | 7,597,000 |
| 2021-08-10 | $12.09 | $12.13 | $11.85 | $11.99 | $11.99 | 6,926,470 |
| 2021-08-09 | $11.39 | $12.25 | $11.30 | $12.10 | $12.10 | 12,821,390 |
| 2021-08-06 | $11.18 | $11.59 | $11.08 | $11.49 | $11.49 | 9,512,930 |
| 2021-08-05 | $11.40 | $12.67 | $11.33 | $11.34 | $11.34 | 20,086,070 |
| 2021-08-04 | $10.96 | $11.03 | $10.82 | $10.98 | $10.98 | 3,591,960 |
| 2021-08-03 | $10.87 | $11.13 | $10.78 | $11.04 | $11.04 | 4,430,050 |
| 2021-08-02 | $10.50 | $10.92 | $10.34 | $10.82 | $10.82 | 5,237,630 |
| 2021-07-30 | $10.55 | $10.64 | $10.21 | $10.57 | $10.57 | 5,107,840 |
| 2021-07-29 | $10.50 | $10.65 | $10.43 | $10.55 | $10.55 | 3,590,400 |
| 2021-07-28 | $10.79 | $10.79 | $10.32 | $10.39 | $10.39 | 5,455,580 |
| 2021-07-27 | $11.29 | $11.35 | $10.80 | $10.82 | $10.82 | 7,910,260 |
| 2021-07-26 | $11.51 | $11.56 | $11.20 | $11.21 | $11.21 | 5,418,270 |
| 2021-07-23 | $11.86 | $11.89 | $11.47 | $11.51 | $11.51 | 5,155,330 |
| 2021-07-22 | $11.88 | $11.92 | $11.67 | $11.74 | $11.74 | 4,468,520 |
| 2021-07-21 | $11.81 | $12.07 | $11.76 | $11.90 | $11.90 | 5,782,500 |
| 2021-07-20 | $11.92 | $12.04 | $11.75 | $11.81 | $11.81 | 4,225,460 |
| 2021-07-19 | $11.99 | $12.04 | $11.80 | $11.92 | $11.92 | 3,554,940 |
| 2021-07-16 | $11.71 | $12.09 | $11.71 | $11.80 | $11.80 | 4,528,740 |
| 2021-07-15 | $11.86 | $11.87 | $11.66 | $11.69 | $11.69 | 5,227,070 |
| 2021-07-14 | $12.09 | $12.30 | $11.88 | $11.90 | $11.90 | 6,164,050 |
| 2021-07-13 | $12.18 | $12.21 | $12.05 | $12.10 | $12.10 | 4,374,980 |
| 2021-07-12 | $12.18 | $12.66 | $12.15 | $12.20 | $12.20 | 4,729,480 |
| 2021-07-09 | $12.26 | $12.38 | $12.14 | $12.17 | $12.17 | 4,162,720 |
| 2021-07-08 | $12.50 | $12.54 | $12.26 | $12.30 | $12.30 | 4,732,630 |
| 2021-07-07 | $12.79 | $12.90 | $12.53 | $12.57 | $12.37 | 5,295,860 |
| 2021-07-06 | $12.93 | $12.95 | $12.65 | $12.73 | $12.53 | 3,716,720 |
| 2021-07-05 | $12.73 | $12.98 | $12.35 | $12.91 | $12.70 | 5,287,870 |
| 2021-07-02 | $12.66 | $12.80 | $12.23 | $12.70 | $12.50 | 6,238,760 |
| 2021-07-01 | $12.51 | $12.96 | $12.51 | $12.72 | $12.52 | 5,365,590 |
| 2021-06-30 | $12.53 | $12.93 | $12.53 | $12.59 | $12.39 | 6,130,710 |
| 2021-06-29 | $13.32 | $13.34 | $12.40 | $12.50 | $12.30 | 10,232,880 |
| 2021-06-28 | $13.06 | $13.34 | $13.06 | $13.32 | $13.11 | 5,552,970 |
| 2021-06-25 | $13.08 | $13.20 | $13.00 | $13.06 | $12.85 | 3,603,230 |
| 2021-06-24 | $13.22 | $13.28 | $12.98 | $13.02 | $12.81 | 4,259,780 |
| 2021-06-23 | $13.45 | $13.45 | $13.18 | $13.24 | $13.03 | 4,822,400 |
| 2021-06-22 | $13.55 | $13.65 | $13.31 | $13.38 | $13.17 | 6,039,610 |
| 2021-06-21 | $12.90 | $13.62 | $12.90 | $13.59 | $13.37 | 8,788,170 |
| 2021-06-18 | $13.05 | $13.23 | $12.89 | $12.99 | $12.78 | 5,114,540 |
| 2021-06-17 | $13.15 | $13.22 | $12.94 | $12.95 | $12.74 | 6,461,610 |
| 2021-06-16 | $13.45 | $13.65 | $13.04 | $13.08 | $12.87 | 8,227,020 |
| 2021-06-15 | $13.69 | $13.94 | $13.34 | $13.41 | $13.20 | 10,792,720 |
| 2021-06-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.53 | 0 |
| 2021-06-11 | $13.10 | $14.04 | $13.02 | $13.75 | $13.53 | 20,380,830 |
| 2021-06-10 | $12.90 | $13.09 | $12.74 | $13.05 | $12.84 | 9,910,940 |
| 2021-06-09 | $12.40 | $13.02 | $12.34 | $12.82 | $12.61 | 10,459,490 |
| 2021-06-08 | $12.28 | $12.47 | $12.21 | $12.36 | $12.16 | 4,249,960 |
| 2021-06-07 | $12.05 | $12.27 | $11.98 | $12.25 | $12.05 | 3,634,800 |
| 2021-06-04 | $11.91 | $12.26 | $11.79 | $12.09 | $11.90 | 4,383,380 |
| 2021-06-03 | $12.18 | $12.28 | $11.92 | $11.98 | $11.79 | 4,894,200 |
| 2021-06-02 | $12.20 | $12.45 | $12.13 | $12.18 | $11.99 | 6,103,050 |
| 2021-06-01 | $12.58 | $12.60 | $12.21 | $12.32 | $12.12 | 7,594,620 |
| 2021-05-31 | $12.48 | $12.86 | $12.44 | $12.53 | $12.33 | 9,414,570 |
| 2021-05-28 | $12.42 | $12.67 | $12.39 | $12.47 | $12.27 | 6,021,290 |
| 2021-05-27 | $12.49 | $12.52 | $12.27 | $12.46 | $12.26 | 7,263,700 |
| 2021-05-26 | $11.65 | $12.45 | $11.58 | $12.39 | $12.19 | 13,554,360 |
| 2021-05-25 | $11.55 | $11.67 | $11.46 | $11.65 | $11.46 | 3,197,630 |
| 2021-05-24 | $11.61 | $11.65 | $11.46 | $11.48 | $11.30 | 3,937,910 |
| 2021-05-21 | $11.86 | $11.99 | $11.55 | $11.60 | $11.41 | 4,851,230 |
| 2021-05-20 | $11.75 | $12.16 | $11.63 | $11.91 | $11.72 | 5,197,720 |
| 2021-05-19 | $11.66 | $12.04 | $11.63 | $11.84 | $11.65 | 5,243,610 |
| 2021-05-18 | $11.56 | $11.63 | $11.45 | $11.58 | $11.39 | 2,606,550 |
| 2021-05-17 | $11.73 | $11.81 | $11.55 | $11.56 | $11.38 | 2,963,780 |
| 2021-05-14 | $11.72 | $11.83 | $11.61 | $11.75 | $11.56 | 4,171,030 |
| 2021-05-13 | $11.42 | $11.84 | $11.38 | $11.72 | $11.53 | 5,410,050 |
| 2021-05-12 | $11.55 | $11.55 | $11.34 | $11.45 | $11.27 | 2,824,520 |
| 2021-05-11 | $11.50 | $11.60 | $11.40 | $11.46 | $11.28 | 2,792,900 |
| 2021-05-10 | $11.54 | $11.58 | $11.40 | $11.54 | $11.36 | 2,628,360 |
| 2021-05-07 | $11.69 | $11.69 | $11.42 | $11.46 | $11.28 | 4,020,850 |
| 2021-05-06 | $11.80 | $11.84 | $11.55 | $11.68 | $11.49 | 4,210,880 |
| 2021-05-05 | $11.83 | $11.83 | $11.83 | $11.83 | $11.64 | 0 |
| 2021-05-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.64 | 0 |
| 2021-04-30 | $11.74 | $11.95 | $11.52 | $11.83 | $11.64 | 5,721,840 |
| 2021-04-29 | $11.42 | $12.05 | $11.42 | $11.65 | $11.46 | 5,854,440 |
| 2021-04-28 | $11.73 | $11.73 | $11.38 | $11.51 | $11.33 | 7,709,860 |
| 2021-04-27 | $12.10 | $12.13 | $11.70 | $11.91 | $11.72 | 9,285,460 |
| 2021-04-26 | $12.70 | $13.18 | $12.32 | $12.41 | $12.21 | 15,264,880 |
| 2021-04-23 | $12.28 | $12.36 | $11.99 | $12.03 | $11.84 | 4,448,330 |
| 2021-04-22 | $12.28 | $12.52 | $12.26 | $12.35 | $12.15 | 3,615,500 |
| 2021-04-21 | $12.01 | $12.47 | $12.00 | $12.38 | $12.18 | 4,861,300 |
| 2021-04-20 | $12.15 | $12.17 | $12.06 | $12.06 | $11.87 | 2,408,040 |
| 2021-04-19 | $12.06 | $12.21 | $12.04 | $12.18 | $11.99 | 3,296,020 |
| 2021-04-16 | $11.94 | $12.07 | $11.91 | $12.05 | $11.86 | 1,555,900 |
| 2021-04-15 | $11.96 | $12.01 | $11.88 | $11.95 | $11.76 | 1,586,030 |
| 2021-04-14 | $11.94 | $12.04 | $11.86 | $12.04 | $11.85 | 1,292,210 |
| 2021-04-13 | $11.96 | $12.03 | $11.87 | $11.90 | $11.71 | 1,687,120 |
| 2021-04-12 | $12.15 | $12.16 | $11.91 | $11.92 | $11.73 | 2,659,960 |
| 2021-04-09 | $12.14 | $12.22 | $12.03 | $12.15 | $11.96 | 1,893,610 |
| 2021-04-08 | $12.15 | $12.27 | $12.09 | $12.10 | $11.91 | 2,566,290 |
| 2021-04-07 | $12.31 | $12.34 | $12.12 | $12.22 | $12.02 | 2,073,210 |
| 2021-04-06 | $12.20 | $12.33 | $12.20 | $12.28 | $12.08 | 2,000,820 |
| 2021-04-05 | $12.23 | $12.23 | $12.23 | $12.23 | $12.03 | 0 |
| 2021-04-02 | $12.16 | $12.25 | $12.07 | $12.23 | $12.03 | 2,852,120 |
| 2021-04-01 | $12.25 | $12.31 | $12.11 | $12.16 | $11.97 | 2,203,130 |
| 2021-03-31 | $12.35 | $12.35 | $12.09 | $12.24 | $12.04 | 3,153,200 |
| 2021-03-30 | $12.46 | $12.48 | $12.33 | $12.35 | $12.15 | 2,333,840 |
| 2021-03-29 | $12.57 | $12.57 | $12.42 | $12.50 | $12.30 | 2,301,820 |
| 2021-03-26 | $12.49 | $12.59 | $12.34 | $12.57 | $12.37 | 2,477,680 |
| 2021-03-25 | $12.60 | $12.60 | $12.37 | $12.40 | $12.20 | 2,462,100 |
| 2021-03-24 | $12.68 | $12.75 | $12.41 | $12.51 | $12.31 | 3,198,650 |
| 2021-03-23 | $12.92 | $12.99 | $12.63 | $12.74 | $12.54 | 3,270,650 |
| 2021-03-22 | $12.58 | $12.99 | $12.51 | $12.91 | $12.70 | 5,444,680 |
| 2021-03-19 | $12.61 | $12.78 | $12.45 | $12.50 | $12.30 | 2,831,320 |
| 2021-03-18 | $12.59 | $12.66 | $12.48 | $12.64 | $12.44 | 2,520,670 |
| 2021-03-17 | $12.64 | $12.83 | $12.56 | $12.61 | $12.41 | 2,229,280 |
| 2021-03-16 | $12.38 | $12.75 | $12.36 | $12.74 | $12.54 | 3,118,080 |
| 2021-03-15 | $12.68 | $12.70 | $12.27 | $12.35 | $12.15 | 3,255,110 |
| 2021-03-12 | $12.85 | $12.90 | $12.65 | $12.71 | $12.51 | 1,822,380 |
| 2021-03-11 | $12.66 | $12.88 | $12.66 | $12.85 | $12.64 | 2,185,470 |
| 2021-03-10 | $12.86 | $12.96 | $12.58 | $12.62 | $12.42 | 2,842,580 |
| 2021-03-09 | $12.97 | $13.17 | $12.52 | $12.80 | $12.60 | 4,084,710 |
| 2021-03-08 | $13.19 | $13.27 | $12.95 | $12.97 | $12.76 | 3,313,190 |
| 2021-03-05 | $13.20 | $13.37 | $13.09 | $13.16 | $12.95 | 3,657,950 |
| 2021-03-04 | $13.29 | $13.50 | $13.19 | $13.22 | $13.01 | 4,487,480 |
| 2021-03-03 | $13.46 | $13.59 | $13.27 | $13.29 | $13.08 | 3,450,790 |
| 2021-03-02 | $13.15 | $13.48 | $12.95 | $13.41 | $13.20 | 6,966,610 |
| 2021-03-01 | $12.73 | $13.14 | $12.73 | $13.14 | $12.93 | 3,644,650 |
| 2021-02-26 | $12.69 | $12.77 | $12.60 | $12.72 | $12.52 | 2,848,640 |
| 2021-02-25 | $12.91 | $12.92 | $12.70 | $12.71 | $12.51 | 3,106,050 |
| 2021-02-24 | $13.04 | $13.10 | $12.75 | $12.86 | $12.65 | 3,906,030 |
| 2021-02-23 | $13.01 | $13.18 | $12.83 | $13.03 | $12.82 | 4,150,420 |
| 2021-02-22 | $12.90 | $13.40 | $12.83 | $13.06 | $12.85 | 7,280,050 |
| 2021-02-19 | $12.60 | $13.05 | $12.47 | $12.90 | $12.69 | 5,412,360 |
| 2021-02-18 | $12.35 | $12.67 | $12.35 | $12.56 | $12.36 | 4,607,370 |
| 2021-02-17 | $12.29 | $12.29 | $12.29 | $12.29 | $12.09 | 0 |
| 2021-02-16 | $12.29 | $12.29 | $12.29 | $12.29 | $12.09 | 0 |
| 2021-02-15 | $12.29 | $12.29 | $12.29 | $12.29 | $12.09 | 0 |
| 2021-02-12 | $12.29 | $12.29 | $12.29 | $12.29 | $12.09 | 0 |
| 2021-02-11 | $12.29 | $12.29 | $12.29 | $12.29 | $12.09 | 0 |
| 2021-02-10 | $11.89 | $12.40 | $11.86 | $12.29 | $12.09 | 3,979,930 |
| 2021-02-09 | $11.67 | $11.95 | $11.61 | $11.87 | $11.68 | 3,685,300 |
| 2021-02-08 | $11.77 | $11.80 | $11.60 | $11.69 | $11.50 | 2,509,310 |
| 2021-02-05 | $11.98 | $12.09 | $11.75 | $11.76 | $11.57 | 3,239,690 |
| 2021-02-04 | $12.60 | $12.64 | $11.76 | $11.86 | $11.67 | 8,284,210 |
| 2021-02-03 | $12.79 | $12.85 | $12.60 | $12.62 | $12.42 | 2,842,640 |
| 2021-02-02 | $12.72 | $12.80 | $12.53 | $12.74 | $12.54 | 2,941,380 |
| 2021-02-01 | $12.69 | $12.85 | $12.62 | $12.72 | $12.52 | 2,930,920 |
| 2021-01-29 | $12.83 | $12.94 | $12.60 | $12.69 | $12.49 | 3,387,750 |
| 2021-01-28 | $12.99 | $13.08 | $12.77 | $12.80 | $12.60 | 3,751,990 |
| 2021-01-27 | $13.23 | $13.24 | $12.97 | $13.03 | $12.82 | 3,481,530 |
| 2021-01-26 | $13.13 | $13.47 | $12.90 | $13.25 | $13.04 | 5,350,230 |
| 2021-01-25 | $13.55 | $13.67 | $13.20 | $13.22 | $13.01 | 6,602,180 |
| 2021-01-22 | $13.85 | $14.05 | $13.53 | $13.70 | $13.48 | 6,910,420 |
| 2021-01-21 | $13.31 | $14.12 | $13.22 | $13.79 | $13.57 | 9,117,570 |
| 2021-01-20 | $13.55 | $13.57 | $13.19 | $13.31 | $13.10 | 5,678,390 |
| 2021-01-19 | $13.75 | $13.79 | $13.52 | $13.53 | $13.31 | 5,433,980 |
| 2021-01-18 | $13.67 | $13.76 | $13.60 | $13.67 | $13.45 | 4,131,330 |
| 2021-01-15 | $13.60 | $13.78 | $13.53 | $13.66 | $13.44 | 5,104,150 |
| 2021-01-14 | $13.38 | $13.80 | $13.32 | $13.61 | $13.39 | 4,962,970 |
| 2021-01-13 | $13.60 | $13.86 | $13.36 | $13.36 | $13.15 | 5,443,290 |
| 2021-01-12 | $13.53 | $13.79 | $13.51 | $13.60 | $13.38 | 4,622,370 |
| 2021-01-11 | $13.70 | $14.24 | $13.52 | $13.59 | $13.37 | 12,141,190 |
| 2021-01-08 | $13.11 | $13.37 | $12.70 | $13.26 | $13.05 | 6,567,940 |
| 2021-01-07 | $13.55 | $13.58 | $13.01 | $13.10 | $12.89 | 8,786,620 |
| 2021-01-06 | $13.78 | $13.95 | $13.50 | $13.50 | $13.28 | 8,022,760 |
| 2021-01-05 | $14.06 | $14.06 | $13.71 | $13.76 | $13.54 | 8,098,580 |
| 2021-01-04 | $14.28 | $14.28 | $13.83 | $14.07 | $13.84 | 7,100,430 |
| 2021-01-01 | $14.27 | $14.27 | $14.27 | $14.27 | $14.04 | 0 |
| 2020-12-31 | $14.21 | $14.50 | $14.17 | $14.27 | $14.04 | 4,678,080 |
| 2020-12-30 | $14.73 | $14.80 | $14.25 | $14.25 | $14.02 | 9,053,370 |
| 2020-12-29 | $14.55 | $14.99 | $14.08 | $14.67 | $14.44 | 12,908,860 |
| 2020-12-28 | $13.78 | $14.96 | $13.78 | $14.70 | $14.46 | 20,802,800 |
| 2020-12-25 | $13.81 | $13.87 | $13.22 | $13.73 | $13.51 | 11,798,850 |
| 2020-12-24 | $14.39 | $14.39 | $13.90 | $13.90 | $13.68 | 7,547,620 |
| 2020-12-23 | $14.70 | $14.85 | $14.16 | $14.45 | $14.22 | 10,790,780 |
| 2020-12-22 | $14.97 | $15.27 | $14.68 | $14.69 | $14.45 | 9,002,540 |
| 2020-12-21 | $15.03 | $15.19 | $14.73 | $15.09 | $14.85 | 10,587,560 |
| 2020-12-18 | $15.40 | $15.40 | $15.05 | $15.16 | $14.92 | 8,865,830 |
| 2020-12-17 | $14.67 | $15.67 | $14.60 | $15.50 | $15.25 | 20,538,770 |
| 2020-12-16 | $14.69 | $14.85 | $14.42 | $14.57 | $14.34 | 4,897,850 |
| 2020-12-15 | $14.47 | $14.86 | $14.39 | $14.74 | $14.50 | 5,166,170 |
| 2020-12-14 | $14.39 | $14.49 | $14.18 | $14.47 | $14.24 | 2,984,340 |
| 2020-12-11 | $14.80 | $14.82 | $14.10 | $14.32 | $14.09 | 5,948,000 |
| 2020-12-10 | $14.79 | $15.01 | $14.68 | $14.82 | $14.58 | 3,997,440 |
| 2020-12-09 | $14.98 | $15.13 | $14.70 | $14.74 | $14.50 | 6,155,950 |
| 2020-12-08 | $14.90 | $15.19 | $14.81 | $14.98 | $14.74 | 6,864,190 |
| 2020-12-07 | $14.80 | $14.95 | $14.52 | $14.88 | $14.64 | 6,547,910 |
| 2020-12-04 | $14.66 | $15.18 | $14.55 | $14.80 | $14.56 | 8,902,750 |
| 2020-12-03 | $14.21 | $14.72 | $14.17 | $14.66 | $14.43 | 7,618,420 |
| 2020-12-02 | $14.32 | $14.32 | $14.13 | $14.25 | $14.02 | 3,222,990 |
| 2020-12-01 | $14.08 | $14.29 | $14.05 | $14.27 | $14.04 | 3,958,020 |
| 2020-11-30 | $13.96 | $14.20 | $13.81 | $14.09 | $13.86 | 3,903,160 |
| 2020-11-27 | $13.86 | $13.96 | $13.76 | $13.95 | $13.73 | 2,363,780 |
| 2020-11-26 | $13.91 | $14.03 | $13.77 | $13.87 | $13.65 | 3,189,470 |
| 2020-11-25 | $14.37 | $14.42 | $13.90 | $13.90 | $13.68 | 8,489,560 |
| 2020-11-24 | $14.46 | $14.50 | $14.29 | $14.33 | $14.10 | 4,420,860 |
| 2020-11-23 | $14.45 | $14.47 | $14.31 | $14.34 | $14.11 | 5,071,140 |
| 2020-11-20 | $14.44 | $14.60 | $14.40 | $14.47 | $14.24 | 3,275,700 |
| 2020-11-19 | $14.53 | $14.54 | $14.35 | $14.43 | $14.20 | 4,839,340 |
| 2020-11-18 | $14.70 | $14.78 | $14.54 | $14.59 | $14.36 | 4,250,220 |
| 2020-11-17 | $14.83 | $14.87 | $14.52 | $14.70 | $14.46 | 4,512,500 |
| 2020-11-16 | $14.51 | $14.89 | $14.50 | $14.83 | $14.59 | 6,495,650 |
| 2020-11-13 | $14.40 | $14.55 | $14.30 | $14.50 | $14.27 | 3,375,240 |
| 2020-11-12 | $14.51 | $14.63 | $14.33 | $14.40 | $14.17 | 4,784,340 |
| 2020-11-11 | $14.51 | $14.66 | $14.28 | $14.51 | $14.28 | 6,405,470 |
| 2020-11-10 | $14.80 | $14.98 | $14.47 | $14.61 | $14.38 | 9,696,460 |
| 2020-11-09 | $14.46 | $14.76 | $14.45 | $14.65 | $14.42 | 7,780,520 |
| 2020-11-06 | $14.81 | $14.85 | $14.34 | $14.45 | $14.22 | 7,798,860 |
| 2020-11-05 | $14.66 | $14.89 | $14.53 | $14.74 | $14.50 | 9,267,370 |
| 2020-11-04 | $14.66 | $14.69 | $14.28 | $14.62 | $14.39 | 7,399,010 |
| 2020-11-03 | $14.51 | $14.64 | $14.33 | $14.61 | $14.38 | 8,015,990 |
| 2020-11-02 | $14.85 | $14.85 | $14.28 | $14.44 | $14.21 | 13,333,970 |
| 2020-10-30 | $15.65 | $15.72 | $14.80 | $14.85 | $14.61 | 14,181,630 |
| 2020-10-29 | $15.25 | $15.92 | $15.25 | $15.68 | $15.43 | 17,485,510 |
| 2020-10-28 | $16.60 | $16.64 | $15.15 | $15.64 | $15.39 | 35,010,740 |
| 2020-10-27 | $17.57 | $17.78 | $17.41 | $17.71 | $17.43 | 5,437,160 |
| 2020-10-26 | $17.80 | $17.80 | $17.43 | $17.59 | $17.31 | 3,921,980 |
| 2020-10-23 | $18.08 | $18.20 | $17.70 | $17.80 | $17.52 | 5,234,100 |
| 2020-10-22 | $18.20 | $18.31 | $17.87 | $18.05 | $17.76 | 4,326,110 |
| 2020-10-21 | $18.70 | $18.73 | $18.13 | $18.20 | $17.91 | 4,472,990 |
| 2020-10-20 | $18.49 | $18.66 | $18.28 | $18.59 | $18.29 | 5,007,860 |
| 2020-10-19 | $18.79 | $18.96 | $18.42 | $18.47 | $18.17 | 4,712,310 |
| 2020-10-16 | $18.69 | $18.83 | $18.27 | $18.65 | $18.35 | 6,454,400 |
| 2020-10-15 | $18.82 | $19.13 | $18.40 | $18.70 | $18.40 | 10,983,150 |
| 2020-10-14 | $18.99 | $19.15 | $18.67 | $18.74 | $18.44 | 6,777,870 |
| 2020-10-13 | $18.70 | $19.16 | $18.40 | $19.04 | $18.74 | 10,488,820 |
| 2020-10-12 | $18.36 | $18.74 | $18.24 | $18.69 | $18.39 | 8,979,510 |
| 2020-10-09 | $17.94 | $18.36 | $17.80 | $18.24 | $17.95 | 5,591,380 |
| 2020-10-08 | $17.57 | $17.57 | $17.57 | $17.57 | $17.29 | 0 |
| 2020-10-07 | $17.57 | $17.57 | $17.57 | $17.57 | $17.29 | 0 |
| 2020-10-06 | $17.57 | $17.57 | $17.57 | $17.57 | $17.29 | 0 |
| 2020-10-05 | $17.57 | $17.57 | $17.57 | $17.57 | $17.29 | 0 |
| 2020-10-02 | $17.57 | $17.57 | $17.57 | $17.57 | $17.29 | 0 |
| 2020-10-01 | $17.57 | $17.57 | $17.57 | $17.57 | $17.29 | 0 |
| 2020-09-30 | $17.56 | $17.70 | $17.44 | $17.57 | $17.29 | 2,948,160 |
| 2020-09-29 | $17.56 | $17.70 | $17.41 | $17.50 | $17.22 | 4,287,300 |
| 2020-09-28 | $17.23 | $17.69 | $17.01 | $17.58 | $17.30 | 6,332,320 |
| 2020-09-25 | $17.85 | $17.95 | $17.02 | $17.20 | $16.92 | 9,380,230 |
| 2020-09-24 | $18.12 | $18.23 | $17.77 | $17.83 | $17.54 | 5,977,890 |
| 2020-09-23 | $17.95 | $18.55 | $17.80 | $18.31 | $18.02 | 7,954,150 |
| 2020-09-22 | $17.84 | $18.32 | $17.80 | $17.97 | $17.68 | 6,180,390 |
| 2020-09-21 | $18.22 | $18.30 | $17.90 | $17.96 | $17.67 | 5,564,360 |
| 2020-09-18 | $17.98 | $18.31 | $17.85 | $18.29 | $18.00 | 5,355,520 |
| 2020-09-17 | $17.99 | $18.15 | $17.71 | $18.08 | $17.79 | 6,470,860 |
| 2020-09-16 | $18.42 | $18.42 | $17.94 | $18.02 | $17.73 | 6,283,970 |
| 2020-09-15 | $18.40 | $18.53 | $18.15 | $18.40 | $18.11 | 5,014,860 |
| 2020-09-14 | $18.37 | $18.74 | $18.16 | $18.41 | $18.12 | 6,379,510 |
| 2020-09-11 | $17.78 | $18.41 | $17.77 | $18.39 | $18.10 | 6,708,050 |
| 2020-09-10 | $19.12 | $19.20 | $17.89 | $18.02 | $17.73 | 14,222,190 |
| 2020-09-09 | $19.20 | $19.37 | $18.83 | $18.84 | $18.54 | 10,117,870 |
| 2020-09-08 | $19.39 | $19.50 | $18.93 | $19.48 | $19.17 | 9,702,740 |
| 2020-09-07 | $20.00 | $20.45 | $19.29 | $19.33 | $19.02 | 13,444,700 |
| 2020-09-04 | $19.88 | $20.09 | $19.72 | $20.01 | $19.69 | 9,591,440 |
| 2020-09-03 | $20.69 | $20.92 | $20.20 | $20.39 | $20.06 | 13,632,310 |
| 2020-09-02 | $20.69 | $21.21 | $20.48 | $20.84 | $20.51 | 16,833,460 |
| 2020-09-01 | $20.69 | $20.86 | $20.29 | $20.53 | $20.20 | 11,009,750 |
| 2020-08-31 | $20.61 | $21.15 | $20.42 | $20.54 | $20.21 | 20,125,700 |
| 2020-08-28 | $19.68 | $20.47 | $19.60 | $20.33 | $20.00 | 15,783,500 |
| 2020-08-27 | $19.62 | $19.82 | $19.18 | $19.61 | $19.30 | 8,825,770 |
| 2020-08-26 | $20.53 | $20.57 | $19.61 | $19.61 | $19.30 | 12,303,610 |
| 2020-08-25 | $20.45 | $20.86 | $20.30 | $20.50 | $20.17 | 9,370,850 |
| 2020-08-24 | $20.40 | $20.76 | $20.03 | $20.62 | $20.29 | 11,501,280 |
| 2020-08-21 | $19.85 | $20.53 | $19.84 | $20.13 | $19.81 | 10,227,820 |
| 2020-08-20 | $19.72 | $20.17 | $19.42 | $19.84 | $19.52 | 9,289,800 |
| 2020-08-19 | $20.45 | $20.48 | $19.74 | $19.79 | $19.47 | 12,477,420 |
| 2020-08-18 | $19.99 | $20.45 | $19.90 | $20.44 | $20.11 | 15,903,970 |
| 2020-08-17 | $19.40 | $20.14 | $19.30 | $19.99 | $19.67 | 15,784,240 |
| 2020-08-14 | $19.51 | $19.68 | $18.97 | $19.40 | $19.09 | 15,339,320 |
| 2020-08-13 | $19.98 | $20.24 | $19.37 | $19.52 | $19.21 | 17,396,200 |
| 2020-08-12 | $20.43 | $20.80 | $19.23 | $19.85 | $19.53 | 23,823,450 |
| 2020-08-11 | $20.95 | $21.99 | $20.46 | $20.52 | $20.19 | 21,704,450 |
| 2020-08-10 | $22.19 | $22.28 | $20.33 | $20.77 | $20.44 | 28,586,820 |
| 2020-08-07 | $22.12 | $22.38 | $21.27 | $22.19 | $21.83 | 24,686,430 |
| 2020-08-06 | $22.47 | $22.80 | $21.80 | $21.90 | $21.55 | 26,114,180 |
| 2020-08-05 | $21.50 | $22.84 | $21.13 | $22.57 | $22.21 | 31,279,870 |
| 2020-08-04 | $21.44 | $21.97 | $21.15 | $21.48 | $21.14 | 28,387,040 |
| 2020-08-03 | $20.10 | $21.85 | $20.10 | $21.40 | $21.06 | 40,927,030 |
| 2020-07-31 | $19.18 | $19.89 | $19.18 | $19.86 | $19.54 | 17,236,490 |
| 2020-07-30 | $19.49 | $19.93 | $19.21 | $19.38 | $19.07 | 15,223,460 |
| 2020-07-29 | $18.10 | $19.39 | $18.07 | $19.33 | $19.02 | 17,421,220 |
| 2020-07-28 | $17.95 | $18.26 | $17.82 | $18.26 | $17.97 | 8,082,450 |
| 2020-07-27 | $17.92 | $18.15 | $17.56 | $17.78 | $17.50 | 9,777,060 |
| 2020-07-24 | $19.38 | $19.55 | $17.70 | $17.90 | $17.61 | 21,914,610 |
| 2020-07-23 | $19.09 | $19.47 | $18.76 | $19.40 | $19.09 | 15,192,100 |
| 2020-07-22 | $19.44 | $19.59 | $19.05 | $19.29 | $18.98 | 15,209,360 |
| 2020-07-21 | $19.09 | $19.52 | $18.95 | $19.45 | $19.14 | 13,702,960 |
| 2020-07-20 | $19.32 | $19.33 | $18.74 | $19.17 | $18.86 | 14,343,680 |
| 2020-07-17 | $18.73 | $19.14 | $18.52 | $19.00 | $18.70 | 15,067,620 |
| 2020-07-16 | $20.41 | $20.45 | $18.50 | $18.71 | $18.41 | 27,158,080 |
| 2020-07-15 | $20.67 | $21.32 | $20.10 | $20.23 | $19.91 | 24,272,350 |
| 2020-07-14 | $22.07 | $22.07 | $20.10 | $20.66 | $20.33 | 31,079,190 |
| 2020-07-13 | $20.91 | $21.84 | $20.90 | $21.83 | $21.48 | 24,432,630 |
| 2020-07-10 | $21.10 | $21.68 | $20.68 | $20.91 | $20.58 | 30,840,650 |
| 2020-07-09 | $20.05 | $21.17 | $19.94 | $20.93 | $20.60 | 34,112,280 |
| 2020-07-08 | $20.20 | $20.45 | $19.83 | $20.12 | $19.80 | 22,648,390 |
| 2020-07-07 | $19.85 | $20.38 | $19.58 | $20.26 | $19.94 | 29,945,480 |
| 2020-07-06 | $19.70 | $20.11 | $19.45 | $19.99 | $19.67 | 22,023,550 |
| 2020-07-03 | $20.01 | $20.45 | $19.50 | $19.70 | $19.38 | 20,565,710 |
| 2020-07-02 | $20.09 | $20.30 | $19.62 | $20.18 | $19.86 | 21,529,800 |
| 2020-07-01 | $19.66 | $20.58 | $19.57 | $19.97 | $19.65 | 22,515,780 |
| 2020-06-30 | $19.13 | $19.58 | $18.93 | $19.57 | $19.26 | 20,215,140 |
| 2020-06-29 | $18.93 | $19.27 | $18.72 | $19.15 | $18.84 | 16,048,510 |
| 2020-06-26 | $19.02 | $19.02 | $19.02 | $19.02 | $18.72 | 0 |
| 2020-06-25 | $19.02 | $19.02 | $19.02 | $19.02 | $18.72 | 0 |
| 2020-06-24 | $19.40 | $19.42 | $18.90 | $19.02 | $18.72 | 18,326,280 |
| 2020-06-23 | $18.88 | $19.64 | $18.69 | $19.51 | $19.20 | 27,576,640 |
| 2020-06-22 | $18.97 | $19.13 | $18.55 | $18.78 | $18.48 | 18,879,600 |
| 2020-06-19 | $18.97 | $19.35 | $18.73 | $18.80 | $18.50 | 25,419,140 |
| 2020-06-18 | $20.84 | $20.85 | $18.91 | $19.00 | $18.70 | 48,052,590 |
| 2020-06-17 | $20.55 | $21.58 | $20.55 | $20.96 | $20.62 | 31,283,620 |
| 2020-06-16 | $21.22 | $21.35 | $20.50 | $20.83 | $20.50 | 29,211,240 |
| 2020-06-15 | $21.29 | $21.75 | $20.90 | $21.10 | $20.76 | 25,851,570 |
| 2020-06-12 | $20.66 | $21.48 | $20.55 | $20.91 | $20.58 | 30,828,300 |
| 2020-06-11 | $21.70 | $22.59 | $21.11 | $21.20 | $20.86 | 35,759,440 |
| 2020-06-10 | $20.31 | $22.06 | $20.11 | $21.78 | $21.43 | 31,555,850 |
| 2020-06-09 | $19.99 | $20.37 | $19.81 | $20.25 | $19.93 | 15,450,940 |
| 2020-06-08 | $19.80 | $20.18 | $19.43 | $20.01 | $19.69 | 22,921,470 |
| 2020-06-05 | $18.63 | $19.66 | $18.56 | $19.64 | $19.33 | 27,227,050 |
| 2020-06-04 | $18.64 | $18.75 | $18.23 | $18.59 | $18.29 | 18,175,960 |
| 2020-06-03 | $18.55 | $18.77 | $18.36 | $18.69 | $18.39 | 18,813,880 |
| 2020-06-02 | $18.42 | $18.92 | $18.18 | $18.55 | $18.25 | 21,141,720 |
| 2020-06-01 | $18.00 | $18.50 | $17.90 | $18.42 | $18.13 | 27,964,680 |
| 2020-05-29 | $17.59 | $18.11 | $17.41 | $18.00 | $17.71 | 42,281,580 |
| 2020-05-28 | $17.59 | $17.59 | $17.31 | $17.59 | $17.31 | 27,838,390 |
| 2020-05-27 | $16.37 | $16.47 | $15.81 | $15.99 | $15.73 | 7,446,210 |
| 2020-05-26 | $16.30 | $16.68 | $16.24 | $16.46 | $16.20 | 8,666,070 |
| 2020-05-25 | $16.14 | $16.36 | $15.61 | $16.25 | $15.99 | 10,023,410 |
| 2020-05-22 | $16.70 | $16.88 | $15.83 | $16.31 | $16.05 | 10,680,590 |
| 2020-05-21 | $16.96 | $17.33 | $16.73 | $16.81 | $16.54 | 8,194,920 |
| 2020-05-20 | $17.47 | $17.49 | $16.66 | $16.79 | $16.52 | 9,633,140 |
| 2020-05-19 | $17.87 | $18.06 | $17.35 | $17.49 | $17.21 | 9,918,020 |
| 2020-05-18 | $18.08 | $18.30 | $17.66 | $17.87 | $17.58 | 10,104,350 |
| 2020-05-15 | $29.01 | $29.55 | $28.31 | $29.15 | $17.80 | 10,818,310 |
| 2020-05-14 | $28.93 | $29.17 | $28.35 | $28.95 | $17.68 | 8,176,620 |
| 2020-05-13 | $27.58 | $29.18 | $27.35 | $28.91 | $17.66 | 11,487,040 |
| 2020-05-12 | $27.69 | $28.36 | $27.43 | $27.97 | $17.08 | 6,214,790 |
| 2020-05-11 | $27.87 | $27.88 | $27.32 | $27.60 | $16.86 | 5,656,120 |
| 2020-05-08 | $27.41 | $28.16 | $27.24 | $27.88 | $17.03 | 6,662,870 |
| 2020-05-07 | $27.50 | $27.50 | $26.91 | $27.41 | $16.74 | 7,015,950 |
| 2020-05-06 | $26.62 | $27.50 | $26.44 | $27.43 | $16.75 | 5,986,870 |
| 2020-05-05 | $26.85 | $26.85 | $26.85 | $26.85 | $16.40 | 0 |
| 2020-05-04 | $26.85 | $26.85 | $26.85 | $26.85 | $16.40 | 0 |
| 2020-05-01 | $26.85 | $26.85 | $26.85 | $26.85 | $16.40 | 0 |
| 2020-04-30 | $27.50 | $27.77 | $26.73 | $26.85 | $16.40 | 9,986,220 |
| 2020-04-29 | $28.50 | $28.50 | $27.03 | $27.45 | $16.77 | 14,248,070 |
| 2020-04-28 | $28.88 | $29.06 | $27.60 | $28.91 | $17.66 | 8,473,370 |
| 2020-04-27 | $28.80 | $29.28 | $28.07 | $29.08 | $17.76 | 8,445,640 |
| 2020-04-24 | $28.80 | $29.25 | $28.40 | $28.74 | $17.55 | 7,882,630 |
| 2020-04-23 | $29.59 | $30.27 | $28.90 | $28.90 | $17.65 | 8,735,080 |
| 2020-04-22 | $29.63 | $29.87 | $28.88 | $29.64 | $18.10 | 12,140,920 |
| 2020-04-21 | $30.41 | $31.22 | $29.81 | $30.28 | $18.49 | 18,345,850 |
| 2020-04-20 | $28.87 | $29.95 | $28.73 | $29.55 | $18.05 | 11,360,500 |
| 2020-04-17 | $29.10 | $29.49 | $28.30 | $29.10 | $17.77 | 14,495,140 |
| 2020-04-16 | $29.60 | $29.75 | $28.68 | $29.23 | $17.85 | 13,485,970 |
| 2020-04-15 | $30.32 | $31.30 | $29.60 | $30.07 | $18.37 | 19,554,670 |
| 2020-04-14 | $29.00 | $31.23 | $28.45 | $30.60 | $18.69 | 25,572,720 |
| 2020-04-13 | $29.00 | $30.75 | $28.72 | $29.28 | $17.88 | 25,473,680 |
| 2020-04-10 | $29.17 | $30.45 | $28.41 | $28.53 | $17.43 | 23,014,230 |
| 2020-04-09 | $29.17 | $29.30 | $27.86 | $28.68 | $17.52 | 23,692,620 |
| 2020-04-08 | $28.00 | $29.41 | $27.79 | $28.62 | $17.48 | 19,188,450 |
| 2020-04-07 | $26.39 | $28.18 | $25.88 | $27.99 | $17.10 | 21,835,340 |
| 2020-04-06 | $25.88 | $25.88 | $25.88 | $25.88 | $15.81 | 0 |
| 2020-04-03 | $25.19 | $26.44 | $25.02 | $25.88 | $15.81 | 11,659,330 |
| 2020-04-02 | $24.80 | $25.48 | $24.19 | $25.30 | $15.45 | 13,715,660 |
| 2020-04-01 | $26.88 | $27.29 | $25.10 | $25.10 | $15.33 | 15,939,610 |
| 2020-03-31 | $27.41 | $27.50 | $26.53 | $27.08 | $16.54 | 14,323,190 |
| 2020-03-30 | $27.90 | $27.99 | $26.81 | $27.45 | $16.77 | 22,972,610 |
| 2020-03-27 | $26.05 | $27.83 | $25.83 | $27.83 | $17.00 | 29,631,090 |
| 2020-03-26 | $25.00 | $25.46 | $24.66 | $25.30 | $15.45 | 10,385,580 |
| 2020-03-25 | $24.86 | $25.39 | $24.61 | $25.28 | $15.44 | 13,117,090 |
| 2020-03-24 | $25.50 | $25.85 | $23.48 | $24.32 | $14.85 | 17,752,940 |
| 2020-03-23 | $26.50 | $26.86 | $24.80 | $25.29 | $15.45 | 22,639,840 |
| 2020-03-20 | $24.80 | $26.82 | $24.65 | $26.23 | $16.02 | 22,007,180 |
| 2020-03-19 | $24.10 | $24.58 | $22.80 | $24.38 | $14.89 | 15,695,630 |
| 2020-03-18 | $25.61 | $26.38 | $24.08 | $24.20 | $14.78 | 12,406,930 |
| 2020-03-17 | $25.76 | $26.25 | $24.12 | $25.37 | $15.50 | 12,748,530 |
| 2020-03-16 | $26.40 | $26.76 | $25.30 | $25.75 | $15.73 | 14,182,460 |
| 2020-03-13 | $25.56 | $26.47 | $24.68 | $26.40 | $16.12 | 16,629,610 |
| 2020-03-12 | $26.80 | $26.81 | $25.88 | $26.65 | $16.28 | 10,636,320 |
| 2020-03-11 | $27.69 | $27.69 | $26.73 | $26.85 | $16.40 | 11,966,690 |
| 2020-03-10 | $26.05 | $27.66 | $25.65 | $27.39 | $16.73 | 16,274,230 |
| 2020-03-09 | $26.45 | $27.35 | $26.17 | $26.40 | $16.12 | 14,371,820 |
| 2020-03-06 | $27.11 | $27.90 | $26.45 | $26.81 | $16.37 | 13,741,830 |
| 2020-03-05 | $27.94 | $27.95 | $26.85 | $27.39 | $16.73 | 15,322,700 |
| 2020-03-04 | $26.24 | $27.87 | $26.06 | $27.40 | $16.74 | 18,359,130 |
| 2020-03-03 | $24.20 | $26.24 | $24.01 | $26.24 | $16.03 | 20,987,570 |
| 2020-03-02 | $23.44 | $24.35 | $23.40 | $23.85 | $14.57 | 13,680,660 |
| 2020-02-28 | $23.89 | $24.68 | $23.00 | $23.30 | $14.23 | 15,732,150 |
| 2020-02-27 | $25.06 | $25.50 | $23.87 | $24.66 | $15.06 | 16,081,270 |
| 2020-02-26 | $24.98 | $25.27 | $24.00 | $24.67 | $15.07 | 14,967,430 |
| 2020-02-25 | $23.76 | $25.34 | $23.65 | $25.25 | $15.42 | 20,674,770 |
| 2020-02-24 | $23.80 | $25.10 | $23.57 | $24.42 | $14.92 | 21,095,070 |
| 2020-02-21 | $21.93 | $24.06 | $21.92 | $23.70 | $14.48 | 16,940,470 |
| 2020-02-20 | $20.90 | $22.25 | $20.84 | $22.20 | $13.56 | 17,382,030 |
| 2020-02-19 | $20.60 | $21.36 | $20.23 | $21.04 | $12.85 | 13,512,000 |
| 2020-02-18 | $20.98 | $20.98 | $20.21 | $20.76 | $12.68 | 13,560,640 |
| 2020-02-17 | $20.00 | $21.10 | $19.99 | $20.95 | $12.80 | 13,845,750 |
| 2020-02-14 | $19.31 | $20.26 | $19.21 | $19.84 | $12.12 | 12,001,350 |
| 2020-02-13 | $19.60 | $19.64 | $19.06 | $19.16 | $11.70 | 9,673,380 |
| 2020-02-12 | $19.70 | $20.07 | $19.56 | $19.79 | $12.09 | 9,517,020 |
| 2020-02-11 | $19.88 | $19.99 | $19.32 | $19.60 | $11.97 | 10,984,040 |
| 2020-02-10 | $20.97 | $21.10 | $19.76 | $20.06 | $12.25 | 20,035,570 |
| 2020-02-07 | $21.65 | $22.96 | $20.58 | $21.00 | $12.83 | 30,672,350 |
| 2020-02-06 | $20.50 | $22.02 | $20.14 | $21.70 | $13.25 | 30,461,460 |
| 2020-02-05 | $19.90 | $20.02 | $18.85 | $20.02 | $12.23 | 27,059,340 |
| 2020-02-04 | $16.80 | $18.44 | $16.80 | $18.21 | $11.12 | 9,340,770 |
| 2020-02-03 | $17.53 | $18.48 | $17.52 | $17.52 | $10.70 | 8,860,460 |
| 2020-01-31 | $19.47 | $19.47 | $19.47 | $19.47 | $11.89 | 0 |
| 2020-01-30 | $19.47 | $19.47 | $19.47 | $19.47 | $11.89 | 0 |
| 2020-01-29 | $19.47 | $19.47 | $19.47 | $19.47 | $11.89 | 0 |
| 2020-01-28 | $19.47 | $19.47 | $19.47 | $19.47 | $11.89 | 0 |
| 2020-01-27 | $19.47 | $19.47 | $19.47 | $19.47 | $11.89 | 0 |
| 2020-01-24 | $19.47 | $19.47 | $19.47 | $19.47 | $11.89 | 0 |
| 2020-01-23 | $19.70 | $19.85 | $18.21 | $19.47 | $11.89 | 13,153,810 |
| 2020-01-22 | $20.38 | $20.38 | $19.40 | $20.00 | $12.22 | 11,568,130 |
| 2020-01-21 | $19.45 | $20.60 | $19.35 | $20.38 | $12.45 | 17,812,310 |
| 2020-01-20 | $19.45 | $19.79 | $19.25 | $19.45 | $11.88 | 6,740,700 |
| 2020-01-17 | $19.38 | $19.56 | $19.27 | $19.41 | $11.86 | 6,202,660 |
| 2020-01-16 | $19.29 | $19.47 | $19.07 | $19.41 | $11.86 | 7,144,160 |
| 2020-01-15 | $19.53 | $19.55 | $18.89 | $19.41 | $11.86 | 8,414,760 |
| 2020-01-14 | $19.42 | $19.47 | $19.15 | $19.44 | $11.87 | 7,134,840 |
| 2020-01-13 | $19.26 | $19.49 | $19.11 | $19.42 | $11.86 | 11,098,250 |
| 2020-01-10 | $18.95 | $19.37 | $18.82 | $19.34 | $11.81 | 9,645,200 |
| 2020-01-09 | $18.85 | $19.06 | $18.65 | $18.93 | $11.56 | 6,676,610 |
| 2020-01-08 | $18.87 | $19.08 | $18.59 | $18.63 | $11.38 | 5,612,510 |
| 2020-01-07 | $18.78 | $19.13 | $18.64 | $18.95 | $11.57 | 6,152,280 |
| 2020-01-06 | $19.00 | $19.30 | $18.53 | $18.67 | $11.40 | 6,919,860 |
| 2020-01-03 | $19.29 | $19.35 | $18.99 | $19.13 | $11.68 | 4,801,130 |
| 2020-01-02 | $19.00 | $19.53 | $18.82 | $19.48 | $11.90 | 7,367,680 |
| 2020-01-01 | $18.87 | $18.87 | $18.87 | $18.87 | $11.53 | 0 |
| 2019-12-31 | $18.90 | $19.17 | $18.69 | $18.87 | $11.53 | 7,658,110 |
| 2019-12-30 | $20.10 | $20.20 | $18.77 | $18.90 | $11.54 | 12,535,810 |
| 2019-12-27 | $19.51 | $19.75 | $19.28 | $19.48 | $11.90 | 5,409,920 |
| 2019-12-26 | $19.78 | $19.80 | $19.22 | $19.51 | $11.92 | 6,341,290 |
| 2019-12-25 | $19.38 | $19.92 | $19.16 | $19.65 | $12.00 | 6,409,780 |
| 2019-12-24 | $18.91 | $19.38 | $18.91 | $19.27 | $11.77 | 5,259,090 |
| 2019-12-23 | $19.55 | $19.57 | $18.70 | $18.82 | $11.49 | 8,966,570 |
| 2019-12-20 | $19.50 | $19.75 | $19.13 | $19.69 | $12.03 | 7,755,940 |
| 2019-12-19 | $19.25 | $20.10 | $19.06 | $19.43 | $11.87 | 13,725,200 |
| 2019-12-18 | $18.78 | $19.07 | $18.61 | $19.00 | $11.60 | 5,363,640 |
| 2019-12-17 | $18.77 | $18.99 | $18.61 | $18.78 | $11.47 | 4,371,640 |
| 2019-12-16 | $18.15 | $18.88 | $18.01 | $18.80 | $11.48 | 5,922,820 |
| 2019-12-13 | $18.20 | $18.21 | $17.94 | $18.17 | $11.10 | 3,905,410 |
| 2019-12-12 | $17.81 | $18.10 | $17.70 | $18.09 | $11.05 | 5,422,860 |
| 2019-12-11 | $17.70 | $17.86 | $17.57 | $17.81 | $10.88 | 3,462,260 |
| 2019-12-10 | $17.58 | $17.90 | $17.46 | $17.71 | $10.82 | 4,469,840 |
| 2019-12-09 | $18.02 | $18.40 | $17.72 | $17.75 | $10.84 | 6,319,780 |
| 2019-12-06 | $17.63 | $18.03 | $17.59 | $17.96 | $10.97 | 6,106,340 |
| 2019-12-05 | $17.35 | $17.86 | $17.31 | $17.65 | $10.78 | 3,254,050 |
| 2019-12-04 | $17.39 | $17.39 | $17.20 | $17.25 | $10.54 | 2,006,910 |
| 2019-12-03 | $17.20 | $17.44 | $17.03 | $17.42 | $10.64 | 3,004,540 |
| 2019-12-02 | $17.19 | $17.32 | $17.00 | $17.26 | $10.54 | 2,211,440 |
| 2019-11-29 | $17.00 | $17.10 | $16.87 | $17.01 | $10.39 | 1,409,050 |
| 2019-11-28 | $16.85 | $17.13 | $16.63 | $17.01 | $10.39 | 1,767,760 |
| 2019-11-27 | $16.85 | $17.16 | $16.74 | $16.92 | $10.33 | 1,093,850 |
| 2019-11-26 | $16.80 | $16.95 | $16.75 | $16.85 | $10.29 | 1,606,300 |
| 2019-11-25 | $16.87 | $16.98 | $16.72 | $16.80 | $10.26 | 1,509,790 |
| 2019-11-22 | $17.24 | $17.29 | $16.73 | $16.78 | $10.25 | 2,764,750 |
| 2019-11-21 | $17.22 | $17.33 | $17.12 | $17.32 | $10.58 | 1,617,660 |
| 2019-11-20 | $17.25 | $17.60 | $17.24 | $17.39 | $10.62 | 2,233,850 |
| 2019-11-19 | $17.03 | $17.39 | $17.03 | $17.33 | $10.58 | 2,171,240 |
| 2019-11-18 | $16.90 | $17.13 | $16.75 | $17.01 | $10.39 | 1,656,580 |
| 2019-11-15 | $17.00 | $17.34 | $16.90 | $16.90 | $10.32 | 2,101,740 |
| 2019-11-14 | $17.33 | $17.33 | $16.72 | $17.02 | $10.40 | 2,112,180 |
| 2019-11-13 | $17.09 | $17.40 | $17.00 | $17.26 | $10.54 | 1,581,300 |
| 2019-11-12 | $17.20 | $17.32 | $17.04 | $17.09 | $10.44 | 1,463,460 |
| 2019-11-11 | $17.60 | $17.60 | $16.81 | $17.08 | $10.43 | 2,226,210 |
| 2019-11-08 | $17.62 | $17.79 | $17.52 | $17.59 | $10.74 | 2,548,060 |
| 2019-11-07 | $17.33 | $17.57 | $17.31 | $17.54 | $10.71 | 2,375,080 |
| 2019-11-06 | $17.35 | $17.74 | $17.20 | $17.29 | $10.56 | 2,937,770 |
| 2019-11-05 | $17.36 | $17.60 | $17.18 | $17.38 | $10.62 | 3,145,780 |
| 2019-11-04 | $17.37 | $17.49 | $17.12 | $17.33 | $10.58 | 4,157,480 |
| 2019-11-01 | $17.15 | $17.49 | $17.15 | $17.24 | $10.53 | 5,344,990 |
| 2019-10-31 | $17.38 | $18.19 | $17.38 | $17.69 | $10.80 | 4,763,120 |
| 2019-10-30 | $18.22 | $18.30 | $17.49 | $17.49 | $10.68 | 6,610,290 |
| 2019-10-29 | $18.05 | $18.45 | $17.90 | $18.24 | $11.14 | 4,459,790 |
| 2019-10-28 | $17.66 | $18.15 | $17.61 | $18.06 | $11.03 | 2,882,880 |
| 2019-10-25 | $17.58 | $17.89 | $17.47 | $17.76 | $10.85 | 3,193,890 |
| 2019-10-24 | $17.74 | $17.80 | $17.33 | $17.47 | $10.67 | 2,823,690 |
| 2019-10-23 | $18.04 | $18.10 | $17.70 | $17.82 | $10.88 | 2,612,040 |
| 2019-10-22 | $17.81 | $18.03 | $17.51 | $17.90 | $10.93 | 5,528,980 |
| 2019-10-21 | $18.32 | $18.66 | $17.85 | $18.12 | $11.07 | 3,627,900 |
| 2019-10-18 | $18.58 | $18.85 | $18.35 | $18.70 | $11.42 | 4,903,160 |
| 2019-10-17 | $18.54 | $18.70 | $18.24 | $18.38 | $11.23 | 3,697,430 |
| 2019-10-16 | $18.20 | $18.55 | $17.89 | $18.49 | $11.29 | 5,214,320 |
| 2019-10-15 | $17.61 | $18.02 | $17.56 | $18.01 | $11.00 | 3,651,280 |
| 2019-10-14 | $17.73 | $17.91 | $17.47 | $17.68 | $10.80 | 3,717,580 |
| 2019-10-11 | $17.31 | $17.71 | $17.27 | $17.46 | $10.66 | 2,421,580 |
| 2019-10-10 | $17.30 | $17.47 | $17.13 | $17.38 | $10.62 | 2,132,980 |
| 2019-10-09 | $17.04 | $17.25 | $16.80 | $17.23 | $10.52 | 1,426,750 |
| 2019-10-08 | $16.72 | $17.46 | $16.72 | $17.04 | $10.41 | 2,018,640 |
| 2019-10-07 | $16.82 | $16.82 | $16.82 | $16.82 | $10.27 | 0 |
| 2019-10-04 | $16.82 | $16.82 | $16.82 | $16.82 | $10.27 | 0 |
| 2019-10-03 | $16.82 | $16.82 | $16.82 | $16.82 | $10.27 | 0 |
| 2019-10-02 | $16.82 | $16.82 | $16.82 | $16.82 | $10.27 | 0 |
| 2019-10-01 | $16.82 | $16.82 | $16.82 | $16.82 | $10.27 | 0 |
| 2019-09-30 | $16.96 | $17.16 | $16.81 | $16.82 | $10.27 | 1,505,930 |
| 2019-09-27 | $16.65 | $17.22 | $16.65 | $17.05 | $10.41 | 2,499,190 |
| 2019-09-26 | $17.14 | $17.43 | $16.73 | $16.79 | $10.25 | 2,943,890 |
| 2019-09-25 | $17.65 | $17.75 | $16.99 | $17.11 | $10.45 | 6,373,100 |
| 2019-09-24 | $17.97 | $18.36 | $17.82 | $17.85 | $10.90 | 4,828,740 |
| 2019-09-23 | $17.58 | $18.18 | $17.43 | $18.12 | $11.07 | 9,013,410 |
| 2019-09-20 | $17.84 | $17.85 | $17.33 | $17.56 | $10.73 | 7,249,610 |
| 2019-09-19 | $17.95 | $17.98 | $17.60 | $17.82 | $10.88 | 4,786,580 |
| 2019-09-18 | $18.92 | $18.92 | $17.80 | $17.80 | $10.87 | 12,906,130 |
| 2019-09-17 | $19.77 | $20.55 | $19.02 | $19.11 | $11.67 | 18,389,920 |
| 2019-09-16 | $18.50 | $18.99 | $18.49 | $18.68 | $11.41 | 5,732,250 |
| 2019-09-13 | $18.53 | $18.53 | $18.53 | $18.53 | $11.32 | 0 |
| 2019-09-12 | $18.48 | $19.07 | $18.28 | $18.53 | $11.32 | 8,196,040 |
| 2019-09-11 | $17.93 | $18.75 | $17.92 | $18.52 | $11.31 | 9,329,720 |
| 2019-09-10 | $17.48 | $17.95 | $17.17 | $17.89 | $10.93 | 4,332,400 |
| 2019-09-09 | $17.40 | $17.98 | $17.25 | $17.46 | $10.66 | 6,099,970 |
| 2019-09-06 | $17.40 | $17.47 | $17.09 | $17.25 | $10.54 | 2,390,400 |
| 2019-09-05 | $17.25 | $17.55 | $17.16 | $17.25 | $10.54 | 5,109,860 |
| 2019-09-04 | $16.70 | $17.42 | $16.70 | $17.38 | $10.62 | 5,583,140 |
| 2019-09-03 | $16.29 | $17.12 | $16.19 | $16.84 | $10.29 | 4,149,910 |
| 2019-09-02 | $15.79 | $16.34 | $15.74 | $16.16 | $9.87 | 2,748,270 |
| 2019-08-30 | $16.24 | $16.48 | $15.61 | $15.73 | $9.61 | 4,331,860 |
| 2019-08-29 | $16.59 | $16.76 | $16.10 | $16.20 | $9.89 | 5,169,810 |
| 2019-08-28 | $16.45 | $16.99 | $16.25 | $16.56 | $10.11 | 4,695,780 |
| 2019-08-27 | $16.11 | $16.69 | $15.95 | $16.46 | $10.05 | 3,613,870 |
| 2019-08-26 | $15.88 | $16.38 | $15.83 | $16.10 | $9.83 | 2,878,620 |
| 2019-08-23 | $16.32 | $16.45 | $15.85 | $16.16 | $9.87 | 2,926,770 |
| 2019-08-22 | $16.23 | $16.43 | $16.01 | $16.20 | $9.89 | 3,867,520 |
| 2019-08-21 | $16.36 | $16.56 | $16.11 | $16.28 | $9.94 | 2,907,220 |
| 2019-08-20 | $16.00 | $16.59 | $15.93 | $16.24 | $9.92 | 5,715,410 |
| 2019-08-19 | $15.52 | $16.17 | $15.45 | $16.15 | $9.86 | 5,205,750 |
| 2019-08-16 | $14.93 | $15.72 | $14.84 | $15.42 | $9.42 | 4,003,620 |
| 2019-08-15 | $14.42 | $15.00 | $14.35 | $15.00 | $9.16 | 1,978,700 |
| 2019-08-14 | $14.94 | $15.08 | $14.63 | $14.68 | $8.97 | 2,087,940 |
| 2019-08-13 | $14.49 | $14.94 | $14.40 | $14.82 | $9.05 | 1,600,200 |
| 2019-08-12 | $14.30 | $14.66 | $14.30 | $14.60 | $8.92 | 1,252,580 |
| 2019-08-09 | $14.65 | $14.89 | $14.15 | $14.38 | $8.78 | 3,564,600 |
| 2019-08-08 | $14.74 | $14.89 | $14.45 | $14.49 | $8.85 | 2,489,530 |
| 2019-08-07 | $14.95 | $15.11 | $14.61 | $14.85 | $9.07 | 3,415,820 |
| 2019-08-06 | $15.02 | $15.09 | $14.36 | $14.90 | $9.10 | 2,975,340 |
| 2019-08-05 | $15.31 | $15.62 | $15.05 | $15.11 | $9.23 | 3,525,600 |
| 2019-08-02 | $15.39 | $15.93 | $15.03 | $15.49 | $9.46 | 7,086,240 |
| 2019-08-01 | $15.67 | $16.06 | $15.40 | $15.49 | $9.46 | 4,100,990 |
| 2019-07-31 | $16.11 | $16.36 | $15.36 | $15.60 | $9.53 | 5,354,640 |
| 2019-07-30 | $15.87 | $16.53 | $15.72 | $15.94 | $9.74 | 4,350,790 |
| 2019-07-29 | $16.03 | $16.23 | $15.87 | $16.14 | $9.86 | 5,634,820 |
| 2019-07-26 | $15.41 | $16.32 | $15.22 | $16.09 | $9.83 | 6,326,110 |
| 2019-07-25 | $15.00 | $15.45 | $14.95 | $15.45 | $9.44 | 3,402,880 |
| 2019-07-24 | $15.18 | $15.18 | $14.91 | $15.01 | $9.17 | 2,092,120 |
| 2019-07-23 | $14.54 | $15.23 | $14.54 | $15.03 | $9.18 | 3,689,580 |
| 2019-07-22 | $14.48 | $14.82 | $14.10 | $14.71 | $8.98 | 3,154,900 |
| 2019-07-19 | $14.32 | $14.66 | $14.13 | $14.50 | $8.86 | 1,845,540 |
| 2019-07-18 | $14.55 | $14.55 | $14.12 | $14.12 | $8.62 | 1,995,860 |
| 2019-07-17 | $14.72 | $14.86 | $14.50 | $14.54 | $8.88 | 2,035,140 |
| 2019-07-16 | $14.07 | $14.75 | $13.95 | $14.67 | $8.96 | 4,238,310 |
| 2019-07-15 | $14.10 | $14.17 | $13.38 | $14.00 | $8.55 | 4,110,520 |
| 2019-07-12 | $14.70 | $14.98 | $14.42 | $14.47 | $8.84 | 1,496,500 |
| 2019-07-11 | $14.77 | $15.03 | $14.63 | $14.77 | $9.02 | 1,914,090 |
| 2019-07-10 | $14.39 | $15.63 | $14.15 | $14.91 | $9.11 | 4,249,260 |
| 2019-07-09 | $14.35 | $14.41 | $14.17 | $14.30 | $8.73 | 1,024,670 |
| 2019-07-08 | $14.90 | $14.92 | $14.22 | $14.35 | $8.76 | 1,448,280 |
| 2019-07-05 | $14.67 | $15.06 | $14.50 | $14.98 | $9.15 | 2,561,890 |
| 2019-07-04 | $14.74 | $14.82 | $14.50 | $14.56 | $8.89 | 1,138,510 |
| 2019-07-03 | $14.87 | $14.87 | $14.61 | $14.68 | $8.97 | 1,308,860 |
| 2019-07-02 | $14.99 | $15.14 | $14.70 | $14.81 | $9.05 | 2,675,200 |
| 2019-07-01 | $15.36 | $15.38 | $15.03 | $15.07 | $9.20 | 3,735,750 |
| 2019-06-28 | $14.94 | $15.35 | $14.41 | $15.01 | $9.17 | 4,338,730 |
| 2019-06-27 | $14.82 | $14.99 | $14.82 | $14.91 | $9.11 | 1,224,530 |
| 2019-06-26 | $15.00 | $15.00 | $14.78 | $14.81 | $9.05 | 1,113,420 |
| 2019-06-25 | $14.98 | $15.25 | $14.73 | $14.93 | $9.12 | 2,581,080 |
| 2019-06-24 | $14.97 | $14.97 | $14.67 | $14.91 | $9.11 | 1,814,130 |
| 2019-06-21 | $14.97 | $15.07 | $14.80 | $14.85 | $9.07 | 1,729,010 |
| 2019-06-20 | $14.67 | $14.86 | $14.47 | $14.75 | $9.01 | 2,339,500 |
| 2019-06-19 | $14.50 | $14.96 | $14.31 | $14.67 | $8.96 | 3,740,650 |
| 2019-06-18 | $14.14 | $14.30 | $14.01 | $14.17 | $8.65 | 1,267,820 |
| 2019-06-17 | $14.11 | $14.39 | $13.92 | $14.00 | $8.55 | 1,487,740 |
| 2019-06-14 | $14.39 | $14.62 | $13.95 | $14.00 | $8.55 | 1,357,090 |
| 2019-06-13 | $14.20 | $14.71 | $14.13 | $14.54 | $8.88 | 1,503,410 |
| 2019-06-12 | $14.45 | $14.45 | $14.13 | $14.29 | $8.73 | 1,495,060 |
| 2019-06-11 | $13.92 | $14.37 | $13.75 | $14.29 | $8.73 | 2,222,530 |
| 2019-06-10 | $13.90 | $14.01 | $13.18 | $13.88 | $8.48 | 2,103,860 |
| 2019-06-07 | $13.90 | $13.90 | $13.90 | $13.90 | $8.49 | 0 |
| 2019-06-06 | $14.25 | $14.42 | $13.83 | $13.90 | $8.49 | 1,479,990 |
| 2019-06-05 | $17.50 | $17.88 | $17.06 | $17.27 | $10.43 | 2,040,960 |
| 2019-06-04 | $17.75 | $17.81 | $17.21 | $17.45 | $10.54 | 1,570,460 |
| 2019-06-03 | $18.20 | $18.32 | $17.56 | $17.74 | $10.71 | 1,973,470 |
| 2019-05-31 | $18.22 | $18.58 | $18.01 | $18.20 | $10.99 | 2,881,200 |
| 2019-05-30 | $18.15 | $18.26 | $17.84 | $18.07 | $10.91 | 1,635,350 |
| 2019-05-29 | $18.30 | $18.43 | $18.03 | $18.12 | $10.94 | 1,998,090 |
| 2019-05-28 | $18.28 | $18.81 | $18.16 | $18.38 | $11.10 | 2,356,120 |
| 2019-05-27 | $17.67 | $18.45 | $17.27 | $18.22 | $11.00 | 2,730,610 |
| 2019-05-24 | $17.74 | $17.76 | $17.42 | $17.45 | $10.54 | 1,342,100 |
| 2019-05-23 | $18.02 | $18.11 | $17.32 | $17.68 | $10.68 | 2,826,760 |
| 2019-05-22 | $18.03 | $18.29 | $17.80 | $18.07 | $10.91 | 1,976,000 |
| 2019-05-21 | $17.69 | $18.22 | $17.61 | $18.02 | $10.88 | 2,637,570 |
| 2019-05-20 | $18.03 | $18.40 | $17.33 | $17.58 | $10.62 | 3,650,430 |
| 2019-05-17 | $18.87 | $18.96 | $18.28 | $18.39 | $11.10 | 3,872,420 |
| 2019-05-16 | $18.83 | $19.08 | $18.54 | $18.96 | $11.45 | 2,955,120 |
| 2019-05-15 | $18.51 | $18.94 | $18.45 | $18.84 | $11.38 | 2,254,950 |
| 2019-05-14 | $18.46 | $18.92 | $18.27 | $18.45 | $11.14 | 2,081,030 |
| 2019-05-13 | $18.72 | $19.00 | $18.51 | $18.60 | $11.23 | 2,077,530 |
| 2019-05-10 | $18.67 | $19.35 | $18.36 | $19.02 | $11.48 | 4,492,590 |
| 2019-05-09 | $18.80 | $19.05 | $18.41 | $18.58 | $11.22 | 3,048,790 |
| 2019-05-08 | $18.49 | $19.24 | $18.32 | $19.03 | $11.49 | 2,885,580 |
| 2019-05-07 | $19.40 | $19.63 | $18.80 | $18.96 | $11.45 | 2,874,010 |
| 2019-05-06 | $19.30 | $20.01 | $18.80 | $18.97 | $11.45 | 4,629,060 |
| 2019-05-03 | $20.75 | $20.75 | $20.75 | $20.75 | $12.53 | 0 |
| 2019-05-02 | $20.75 | $20.75 | $20.75 | $20.75 | $12.53 | 0 |
| 2019-05-01 | $20.75 | $20.75 | $20.75 | $20.75 | $12.53 | 0 |
| 2019-04-30 | $20.42 | $21.15 | $20.42 | $20.75 | $12.53 | 2,264,770 |
| 2019-04-29 | $21.63 | $21.92 | $20.35 | $20.52 | $12.39 | 5,149,770 |
| 2019-04-26 | $21.26 | $22.47 | $21.26 | $21.87 | $13.21 | 4,966,310 |
| 2019-04-25 | $22.60 | $22.60 | $20.98 | $21.19 | $12.79 | 4,261,930 |
| 2019-04-24 | $22.80 | $22.80 | $21.93 | $22.24 | $13.43 | 5,043,330 |
| 2019-04-23 | $22.85 | $23.20 | $22.28 | $22.75 | $13.74 | 3,970,080 |
| 2019-04-22 | $23.88 | $23.96 | $22.40 | $22.45 | $13.56 | 7,215,590 |
| 2019-04-19 | $24.01 | $24.08 | $23.23 | $23.60 | $14.25 | 6,288,300 |
| 2019-04-18 | $24.53 | $25.48 | $24.10 | $24.30 | $14.67 | 10,428,520 |
| 2019-04-17 | $26.00 | $26.60 | $24.80 | $25.23 | $15.23 | 21,762,440 |
| 2019-04-16 | $24.18 | $24.18 | $23.60 | $24.18 | $14.60 | 13,676,240 |
| 2019-04-15 | $22.75 | $22.95 | $21.95 | $21.98 | $13.27 | 4,310,100 |
| 2019-04-12 | $22.48 | $22.97 | $22.08 | $22.69 | $13.70 | 4,169,300 |
| 2019-04-11 | $23.60 | $23.93 | $22.44 | $22.44 | $13.55 | 9,844,790 |
| 2019-04-10 | $24.00 | $24.70 | $23.50 | $23.52 | $14.20 | 10,408,600 |
| 2019-04-09 | $26.39 | $26.39 | $23.80 | $24.72 | $14.93 | 14,095,610 |
| 2019-04-08 | $25.83 | $25.83 | $25.83 | $25.83 | $15.60 | 1,710,600 |
| 2019-04-05 | $23.48 | $23.48 | $23.48 | $23.48 | $14.18 | 0 |
| 2019-04-04 | $23.00 | $24.00 | $22.46 | $23.48 | $14.18 | 12,758,680 |
| 2019-04-03 | $22.61 | $22.88 | $22.00 | $22.46 | $13.56 | 9,275,630 |
| 2019-04-02 | $24.10 | $24.12 | $22.60 | $22.93 | $13.85 | 14,346,650 |
| 2019-04-01 | $22.65 | $23.94 | $22.65 | $23.94 | $14.46 | 16,604,820 |
| 2019-03-29 | $21.82 | $22.59 | $21.10 | $22.40 | $13.53 | 13,360,160 |
| 2019-03-28 | $23.13 | $24.45 | $21.81 | $22.06 | $13.32 | 19,783,770 |
| 2019-03-27 | $21.58 | $22.89 | $20.88 | $22.59 | $13.64 | 20,357,430 |
| 2019-03-26 | $23.10 | $23.20 | $20.86 | $21.11 | $12.75 | 16,370,960 |
| 2019-03-25 | $21.00 | $22.43 | $20.82 | $22.43 | $13.54 | 30,329,990 |
| 2019-03-22 | $18.59 | $20.39 | $18.54 | $20.39 | $12.31 | 15,356,060 |
| 2019-03-21 | $18.51 | $18.68 | $18.39 | $18.54 | $11.19 | 2,841,500 |
| 2019-03-20 | $18.69 | $18.85 | $18.31 | $18.58 | $11.22 | 3,428,820 |
| 2019-03-19 | $18.49 | $18.66 | $18.34 | $18.62 | $11.24 | 3,849,040 |
| 2019-03-18 | $18.21 | $18.55 | $18.05 | $18.46 | $11.15 | 3,120,600 |
| 2019-03-15 | $17.98 | $18.30 | $17.92 | $18.10 | $10.93 | 2,209,900 |
| 2019-03-14 | $18.28 | $18.37 | $17.78 | $18.00 | $10.87 | 2,693,240 |
| 2019-03-13 | $18.67 | $18.67 | $18.16 | $18.25 | $11.02 | 3,039,820 |
| 2019-03-12 | $18.59 | $18.99 | $18.31 | $18.73 | $11.31 | 5,187,750 |
| 2019-03-11 | $17.51 | $18.64 | $17.45 | $18.58 | $11.22 | 5,371,090 |
| 2019-03-08 | $18.74 | $18.87 | $17.80 | $17.82 | $10.76 | 5,611,750 |
| 2019-03-07 | $18.60 | $19.18 | $18.53 | $18.96 | $11.45 | 6,744,570 |
| 2019-03-06 | $18.60 | $18.73 | $18.36 | $18.60 | $11.23 | 4,292,480 |
| 2019-03-05 | $18.75 | $18.75 | $18.30 | $18.55 | $11.20 | 4,257,400 |
| 2019-03-04 | $18.39 | $19.30 | $18.39 | $18.75 | $11.32 | 7,210,250 |
| 2019-03-01 | $18.17 | $18.53 | $17.85 | $18.35 | $11.08 | 4,965,120 |
| 2019-02-28 | $18.15 | $18.38 | $17.95 | $18.35 | $11.08 | 3,565,990 |
| 2019-02-27 | $18.67 | $18.91 | $18.11 | $18.25 | $11.02 | 5,482,240 |
| 2019-02-26 | $17.72 | $18.44 | $17.48 | $18.42 | $11.12 | 6,600,580 |
| 2019-02-25 | $17.31 | $17.79 | $17.21 | $17.70 | $10.69 | 7,846,540 |
| 2019-02-22 | $17.10 | $17.32 | $17.02 | $17.30 | $10.45 | 2,082,020 |
| 2019-02-21 | $17.08 | $17.30 | $17.01 | $17.11 | $10.33 | 1,920,370 |
| 2019-02-20 | $17.02 | $17.20 | $16.91 | $17.08 | $10.31 | 1,277,650 |
| 2019-02-19 | $17.37 | $17.40 | $16.96 | $17.05 | $10.30 | 2,105,720 |
| 2019-02-18 | $17.24 | $17.41 | $17.13 | $17.34 | $10.47 | 2,627,360 |
| 2019-02-15 | $16.97 | $17.31 | $16.88 | $17.13 | $10.34 | 1,051,050 |
| 2019-02-14 | $17.09 | $17.15 | $16.81 | $16.98 | $10.25 | 2,022,810 |
| 2019-02-13 | $17.09 | $17.21 | $16.98 | $17.09 | $10.32 | 1,393,650 |
| 2019-02-12 | $16.86 | $17.26 | $16.80 | $17.09 | $10.32 | 1,085,510 |
| 2019-02-11 | $16.99 | $17.05 | $16.74 | $16.95 | $10.23 | 624,720 |
| 2019-02-08 | $16.90 | $16.90 | $16.90 | $16.90 | $10.20 | 0 |
| 2019-02-07 | $16.90 | $16.90 | $16.90 | $16.90 | $10.20 | 0 |
| 2019-02-06 | $16.90 | $16.90 | $16.90 | $16.90 | $10.20 | 0 |
| 2019-02-05 | $16.90 | $16.90 | $16.90 | $16.90 | $10.20 | 0 |
| 2019-02-04 | $16.90 | $16.90 | $16.90 | $16.90 | $10.20 | 0 |
| 2019-02-01 | $16.51 | $16.90 | $16.40 | $16.90 | $10.20 | 1,032,100 |
| 2019-01-31 | $16.11 | $16.67 | $15.89 | $16.56 | $10.00 | 1,805,900 |
| 2019-01-30 | $16.18 | $16.61 | $16.11 | $16.11 | $9.73 | 816,420 |
| 2019-01-29 | $16.60 | $16.89 | $16.11 | $16.33 | $9.86 | 996,810 |
| 2019-01-28 | $16.85 | $16.98 | $16.52 | $16.60 | $10.02 | 489,010 |
| 2019-01-25 | $17.14 | $17.14 | $16.78 | $16.80 | $10.14 | 565,700 |
| 2019-01-24 | $17.34 | $17.34 | $16.66 | $17.16 | $10.36 | 2,033,020 |
| 2019-01-23 | $17.32 | $17.35 | $17.15 | $17.20 | $10.39 | 395,800 |
| 2019-01-22 | $17.24 | $17.45 | $17.10 | $17.29 | $10.44 | 1,222,800 |
| 2019-01-21 | $17.73 | $17.83 | $17.35 | $17.35 | $10.48 | 1,005,000 |
| 2019-01-18 | $17.78 | $18.09 | $17.65 | $17.83 | $10.77 | 2,062,700 |
| 2019-01-17 | $17.95 | $18.09 | $17.60 | $17.83 | $10.77 | 1,017,600 |
| 2019-01-16 | $18.17 | $18.17 | $17.93 | $18.04 | $10.89 | 397,900 |
| 2019-01-15 | $17.92 | $18.18 | $17.84 | $18.15 | $10.96 | 1,053,180 |
| 2019-01-14 | $18.01 | $18.18 | $17.86 | $18.05 | $10.90 | 634,700 |
| 2019-01-11 | $17.72 | $18.17 | $17.72 | $18.00 | $10.87 | 900,500 |
| 2019-01-10 | $17.80 | $17.99 | $17.70 | $17.71 | $10.69 | 571,100 |
| 2019-01-09 | $17.82 | $17.89 | $17.72 | $17.85 | $10.78 | 1,053,340 |
| 2019-01-08 | $18.02 | $18.15 | $17.81 | $17.81 | $10.75 | 751,300 |
| 2019-01-07 | $18.32 | $18.39 | $18.12 | $18.16 | $10.97 | 1,445,370 |
| 2019-01-04 | $17.63 | $18.48 | $17.63 | $18.14 | $10.95 | 1,350,400 |
| 2019-01-03 | $17.90 | $18.14 | $17.81 | $18.05 | $10.90 | 624,130 |
| 2019-01-02 | $18.15 | $18.18 | $17.71 | $18.14 | $10.95 | 1,929,010 |
| 2019-01-01 | $18.16 | $18.16 | $18.16 | $18.16 | $10.97 | 0 |
| 2018-12-31 | $18.16 | $18.16 | $18.16 | $18.16 | $10.97 | 0 |
| 2018-12-28 | $18.17 | $18.27 | $18.01 | $18.16 | $10.97 | 1,148,500 |
| 2018-12-27 | $18.55 | $18.55 | $18.02 | $18.17 | $10.97 | 1,597,230 |
| 2018-12-26 | $17.44 | $17.44 | $17.44 | $17.44 | $10.53 | 0 |
| 2018-12-25 | $17.44 | $17.44 | $17.44 | $17.44 | $10.53 | 0 |
| 2018-12-24 | $17.34 | $17.51 | $17.28 | $17.44 | $10.53 | 1,130,350 |
| 2018-12-21 | $17.28 | $17.44 | $16.93 | $17.35 | $10.48 | 1,248,300 |
| 2018-12-20 | $17.48 | $17.48 | $17.11 | $17.39 | $10.50 | 1,061,230 |
| 2018-12-19 | $17.60 | $17.70 | $17.39 | $17.51 | $10.57 | 1,557,350 |
| 2018-12-18 | $17.41 | $17.77 | $17.24 | $17.69 | $10.68 | 2,380,020 |
| 2018-12-17 | $16.92 | $17.65 | $16.64 | $17.52 | $10.58 | 1,911,170 |
| 2018-12-14 | $17.10 | $17.32 | $17.03 | $17.14 | $10.35 | 1,311,000 |
| 2018-12-13 | $17.24 | $17.29 | $16.98 | $17.10 | $10.33 | 1,221,530 |
| 2018-12-12 | $17.04 | $17.20 | $16.89 | $17.16 | $10.36 | 1,277,760 |
| 2018-12-11 | $16.70 | $17.00 | $16.64 | $16.98 | $10.25 | 1,461,290 |
| 2018-12-10 | $16.70 | $16.90 | $16.54 | $16.57 | $10.01 | 1,434,700 |
| 2018-12-07 | $16.85 | $17.02 | $16.63 | $16.87 | $10.19 | 1,304,300 |
| 2018-12-06 | $16.82 | $17.09 | $16.82 | $16.85 | $10.17 | 1,138,700 |
| 2018-12-05 | $16.71 | $17.04 | $16.66 | $16.93 | $10.22 | 1,041,300 |
| 2018-12-04 | $17.01 | $17.13 | $16.90 | $17.00 | $10.26 | 785,600 |
| 2018-12-03 | $17.25 | $17.25 | $16.90 | $17.09 | $10.32 | 1,738,900 |
| 2018-11-30 | $16.44 | $16.84 | $16.33 | $16.70 | $10.08 | 1,167,400 |
| 2018-11-29 | $16.80 | $16.85 | $16.47 | $16.53 | $9.98 | 1,004,500 |
| 2018-11-28 | $16.37 | $16.70 | $16.26 | $16.70 | $10.08 | 1,182,940 |
| 2018-11-27 | $16.49 | $16.50 | $16.22 | $16.41 | $9.91 | 782,800 |
| 2018-11-26 | $16.33 | $16.55 | $16.17 | $16.32 | $9.85 | 657,700 |
| 2018-11-23 | $16.88 | $17.09 | $16.34 | $16.34 | $9.87 | 1,744,930 |
| 2018-11-22 | $17.00 | $17.17 | $16.88 | $17.06 | $10.30 | 1,525,880 |
| 2018-11-21 | $16.38 | $16.75 | $16.28 | $16.71 | $10.09 | 1,557,660 |
| 2018-11-20 | $16.80 | $17.22 | $16.60 | $16.60 | $10.02 | 1,880,000 |
| 2018-11-19 | $17.18 | $17.20 | $16.81 | $16.96 | $10.24 | 1,146,770 |
| 2018-11-16 | $16.95 | $17.38 | $16.89 | $17.21 | $10.39 | 2,738,110 |
| 2018-11-15 | $16.44 | $17.02 | $16.40 | $16.95 | $10.23 | 3,316,200 |
| 2018-11-14 | $16.90 | $17.09 | $16.56 | $16.60 | $10.02 | 1,801,300 |
| 2018-11-13 | $16.80 | $17.10 | $16.50 | $16.97 | $10.25 | 2,280,400 |
| 2018-11-12 | $17.03 | $17.30 | $16.72 | $16.97 | $10.25 | 2,640,100 |
| 2018-11-09 | $16.41 | $16.82 | $16.40 | $16.69 | $10.08 | 2,442,600 |
| 2018-11-08 | $16.60 | $16.72 | $16.10 | $16.17 | $9.76 | 1,084,700 |
| 2018-11-07 | $16.32 | $16.60 | $16.17 | $16.24 | $9.81 | 1,459,300 |
| 2018-11-06 | $16.38 | $16.43 | $16.01 | $16.17 | $9.76 | 1,818,190 |
| 2018-11-05 | $16.10 | $16.85 | $16.00 | $16.36 | $9.88 | 3,500,400 |
| 2018-11-02 | $15.64 | $15.97 | $15.51 | $15.85 | $9.57 | 2,180,700 |
| 2018-11-01 | $15.30 | $15.70 | $15.28 | $15.42 | $9.31 | 1,480,250 |
| 2018-10-31 | $15.01 | $15.34 | $15.01 | $15.28 | $9.23 | 1,509,700 |
| 2018-10-30 | $15.09 | $15.18 | $14.84 | $15.11 | $9.12 | 1,459,690 |
| 2018-10-29 | $15.30 | $15.39 | $14.84 | $15.09 | $9.11 | 1,441,700 |
| 2018-10-26 | $15.75 | $15.85 | $15.40 | $15.51 | $9.37 | 828,450 |
| 2018-10-25 | $15.55 | $15.76 | $15.44 | $15.65 | $9.45 | 1,115,000 |
| 2018-10-24 | $15.86 | $16.34 | $15.80 | $16.00 | $9.66 | 1,172,480 |
| 2018-10-23 | $16.12 | $16.48 | $15.75 | $16.00 | $9.66 | 2,056,060 |
| 2018-10-22 | $15.40 | $16.50 | $15.12 | $16.27 | $9.82 | 2,568,520 |
| 2018-10-19 | $15.00 | $15.42 | $14.83 | $15.30 | $9.24 | 1,513,600 |
| 2018-10-18 | $15.19 | $15.32 | $14.93 | $15.09 | $9.11 | 670,870 |
| 2018-10-17 | $15.50 | $15.68 | $15.08 | $15.37 | $9.28 | 562,580 |
| 2018-10-16 | $15.24 | $15.58 | $15.04 | $15.35 | $9.27 | 766,800 |
| 2018-10-15 | $15.61 | $15.72 | $15.12 | $15.50 | $9.36 | 754,700 |
| 2018-10-12 | $15.58 | $15.88 | $15.21 | $15.82 | $9.55 | 1,408,880 |
| 2018-10-11 | $15.80 | $16.31 | $15.25 | $15.84 | $9.56 | 1,532,060 |
| 2018-10-10 | $16.62 | $16.74 | $16.41 | $16.62 | $10.04 | 760,280 |
| 2018-10-09 | $16.55 | $16.83 | $16.50 | $16.73 | $10.10 | 874,740 |
| 2018-10-08 | $16.51 | $16.90 | $16.27 | $16.84 | $10.17 | 1,860,000 |
| 2018-10-05 | $16.83 | $16.83 | $16.83 | $16.83 | $10.16 | 0 |
| 2018-10-04 | $16.83 | $16.83 | $16.83 | $16.83 | $10.16 | 0 |
| 2018-10-03 | $16.83 | $16.83 | $16.83 | $16.83 | $10.16 | 0 |
| 2018-10-02 | $16.83 | $16.83 | $16.83 | $16.83 | $10.16 | 0 |
| 2018-10-01 | $16.83 | $16.83 | $16.83 | $16.83 | $10.16 | 0 |
| 2018-09-28 | $16.78 | $16.87 | $16.66 | $16.83 | $10.16 | 478,980 |
| 2018-09-27 | $17.16 | $17.17 | $16.61 | $16.71 | $10.09 | 690,300 |
| 2018-09-26 | $16.92 | $17.40 | $16.80 | $17.16 | $10.36 | 1,007,480 |
| 2018-09-25 | $17.02 | $17.02 | $16.75 | $16.88 | $10.19 | 733,400 |
| 2018-09-24 | $17.10 | $17.10 | $17.10 | $17.10 | $10.33 | 0 |
| 2018-09-21 | $16.88 | $17.16 | $16.78 | $17.10 | $10.33 | 779,200 |
| 2018-09-20 | $17.02 | $17.15 | $16.69 | $16.85 | $10.17 | 634,800 |
| 2018-09-19 | $16.84 | $17.17 | $16.67 | $17.05 | $10.30 | 904,800 |
| 2018-09-18 | $16.59 | $16.96 | $16.31 | $16.94 | $10.23 | 880,800 |
| 2018-09-17 | $17.30 | $17.30 | $16.20 | $16.60 | $10.02 | 1,048,100 |
| 2018-09-14 | $17.67 | $17.67 | $17.08 | $17.29 | $10.44 | 680,800 |
| 2018-09-13 | $17.74 | $17.83 | $17.40 | $17.67 | $10.67 | 599,800 |
| 2018-09-12 | $17.61 | $17.74 | $17.52 | $17.64 | $10.65 | 501,200 |
| 2018-09-11 | $17.82 | $17.82 | $17.59 | $17.74 | $10.71 | 514,800 |
| 2018-09-10 | $17.70 | $17.85 | $17.51 | $17.80 | $10.75 | 504,400 |
| 2018-09-07 | $17.69 | $18.08 | $17.60 | $17.85 | $10.78 | 779,310 |
| 2018-09-06 | $17.91 | $18.06 | $17.50 | $17.68 | $10.68 | 847,100 |
| 2018-09-05 | $18.32 | $18.35 | $17.91 | $17.98 | $10.86 | 790,700 |
| 2018-09-04 | $18.15 | $18.46 | $18.04 | $18.43 | $11.13 | 843,260 |
| 2018-09-03 | $18.30 | $18.50 | $17.97 | $18.35 | $11.08 | 896,400 |
| 2018-08-31 | $18.33 | $18.53 | $18.15 | $18.50 | $11.17 | 761,440 |
| 2018-08-30 | $18.75 | $18.94 | $18.28 | $18.60 | $11.23 | 1,359,200 |
| 2018-08-29 | $18.37 | $18.87 | $18.23 | $18.85 | $11.38 | 1,987,910 |
| 2018-08-28 | $19.03 | $19.16 | $18.36 | $18.38 | $11.10 | 2,524,300 |
| 2018-08-27 | $18.60 | $19.18 | $18.60 | $19.04 | $11.50 | 1,756,610 |
| 2018-08-24 | $18.37 | $18.99 | $18.37 | $18.70 | $11.29 | 1,049,900 |
| 2018-08-23 | $18.30 | $18.66 | $18.30 | $18.62 | $11.24 | 810,200 |
| 2018-08-22 | $18.60 | $18.71 | $18.30 | $18.57 | $11.21 | 683,000 |
| 2018-08-21 | $18.43 | $18.90 | $18.30 | $18.75 | $11.32 | 1,117,700 |
| 2018-08-20 | $18.30 | $18.49 | $17.82 | $18.49 | $11.16 | 924,000 |
| 2018-08-17 | $18.69 | $18.83 | $18.03 | $18.25 | $11.02 | 1,034,300 |
| 2018-08-16 | $18.61 | $18.96 | $18.41 | $18.60 | $11.23 | 1,049,400 |
| 2018-08-15 | $19.26 | $19.26 | $18.60 | $18.89 | $11.41 | 1,566,000 |
| 2018-08-14 | $19.30 | $19.47 | $18.97 | $19.21 | $11.60 | 1,689,820 |
| 2018-08-13 | $18.75 | $19.54 | $18.70 | $19.46 | $11.75 | 2,368,800 |
| 2018-08-10 | $18.53 | $19.15 | $18.47 | $19.05 | $11.50 | 2,011,600 |
| 2018-08-09 | $17.93 | $18.93 | $17.34 | $18.53 | $11.19 | 1,950,100 |
| 2018-08-08 | $18.29 | $18.38 | $17.92 | $18.02 | $10.88 | 868,100 |
| 2018-08-07 | $17.86 | $18.40 | $17.64 | $18.37 | $11.09 | 1,547,920 |
| 2018-08-06 | $17.40 | $17.76 | $17.28 | $17.69 | $10.68 | 1,216,500 |
| 2018-08-03 | $17.91 | $17.99 | $17.49 | $17.72 | $10.70 | 1,037,800 |
| 2018-08-02 | $18.23 | $18.47 | $17.61 | $17.91 | $10.81 | 1,645,100 |
| 2018-08-01 | $18.85 | $18.95 | $18.26 | $18.38 | $11.10 | 1,504,900 |
| 2018-07-31 | $18.84 | $18.98 | $18.60 | $18.85 | $11.38 | 1,179,970 |
| 2018-07-30 | $19.04 | $19.27 | $18.42 | $18.84 | $11.38 | 1,825,230 |
| 2018-07-27 | $19.05 | $19.20 | $18.85 | $18.92 | $11.42 | 1,202,700 |
| 2018-07-26 | $19.29 | $19.59 | $19.04 | $19.15 | $11.56 | 1,729,320 |
| 2018-07-25 | $19.20 | $19.70 | $19.07 | $19.09 | $11.53 | 1,723,100 |
| 2018-07-24 | $18.64 | $19.46 | $18.57 | $19.28 | $11.64 | 2,346,300 |
| 2018-07-23 | $19.65 | $19.65 | $18.22 | $18.87 | $11.39 | 4,935,140 |
| 2018-07-20 | $20.38 | $20.38 | $19.76 | $20.03 | $12.09 | 2,158,300 |
| 2018-07-19 | $19.73 | $20.15 | $19.41 | $20.02 | $12.09 | 2,258,400 |
| 2018-07-18 | $19.88 | $20.24 | $19.73 | $19.73 | $11.91 | 2,758,200 |
| 2018-07-17 | $19.99 | $20.10 | $19.62 | $19.99 | $12.07 | 2,258,900 |
| 2018-07-16 | $19.90 | $20.24 | $19.57 | $19.86 | $11.99 | 2,450,880 |
| 2018-07-13 | $20.28 | $20.29 | $19.92 | $20.09 | $12.13 | 3,285,300 |
| 2018-07-12 | $19.79 | $20.46 | $19.72 | $20.30 | $12.26 | 6,389,860 |
| 2018-07-11 | $19.82 | $20.55 | $19.29 | $20.09 | $12.13 | 8,512,980 |
| 2018-07-10 | $17.95 | $19.72 | $17.72 | $19.72 | $11.91 | 3,631,050 |
| 2018-07-09 | $17.86 | $17.97 | $17.62 | $17.93 | $10.83 | 1,665,670 |
| 2018-07-06 | $17.40 | $18.08 | $17.27 | $17.52 | $10.58 | 1,836,540 |
| 2018-07-05 | $17.60 | $18.20 | $17.40 | $17.40 | $10.51 | 1,676,540 |
| 2018-07-04 | $18.01 | $18.18 | $17.56 | $17.72 | $10.70 | 1,619,700 |
| 2018-07-03 | $18.56 | $18.58 | $17.53 | $18.20 | $10.99 | 2,441,060 |
| 2018-07-02 | $38.38 | $39.26 | $37.13 | $37.42 | $11.15 | 1,774,370 |
| 2018-06-29 | $37.20 | $38.45 | $36.88 | $38.44 | $11.45 | 1,682,420 |
| 2018-06-28 | $36.85 | $37.48 | $36.40 | $36.70 | $10.93 | 1,128,240 |
| 2018-06-27 | $36.75 | $37.16 | $36.44 | $36.79 | $10.96 | 985,500 |
| 2018-06-26 | $34.25 | $37.08 | $34.18 | $36.68 | $10.93 | 1,652,750 |
| 2018-06-25 | $37.27 | $37.46 | $36.16 | $36.26 | $10.80 | 1,851,410 |
| 2018-06-22 | $35.97 | $36.46 | $35.18 | $36.16 | $10.77 | 2,289,130 |
| 2018-06-21 | $35.47 | $36.49 | $34.23 | $34.69 | $10.33 | 2,427,300 |
| 2018-06-20 | $37.44 | $37.94 | $34.17 | $35.97 | $10.72 | 4,369,650 |
| 2018-06-19 | $40.57 | $40.80 | $37.21 | $37.45 | $11.16 | 1,265,120 |
| 2018-06-18 | $41.34 | $41.34 | $41.34 | $41.34 | $12.32 | 0 |
| 2018-06-15 | $42.21 | $42.46 | $39.91 | $41.34 | $12.32 | 1,295,900 |
| 2018-06-14 | $42.83 | $43.12 | $41.91 | $42.21 | $12.57 | 1,069,020 |
| 2018-06-13 | $43.45 | $43.48 | $42.72 | $43.08 | $12.83 | 837,630 |
| 2018-06-12 | $43.62 | $43.78 | $43.20 | $43.46 | $12.95 | 593,890 |
| 2018-06-11 | $43.68 | $43.74 | $43.20 | $43.60 | $12.99 | 409,880 |
| 2018-06-08 | $43.63 | $43.85 | $43.36 | $43.55 | $12.97 | 429,800 |
| 2018-06-07 | $44.50 | $44.51 | $43.74 | $43.85 | $13.06 | 496,200 |
| 2018-06-06 | $43.90 | $44.30 | $43.51 | $44.15 | $13.15 | 691,740 |
| 2018-06-05 | $43.35 | $43.86 | $43.12 | $43.80 | $13.05 | 1,092,290 |
| 2018-06-04 | $44.35 | $44.35 | $43.20 | $43.29 | $12.90 | 692,500 |
| 2018-06-01 | $43.60 | $44.50 | $43.19 | $43.99 | $13.10 | 802,150 |
| 2018-05-31 | $43.57 | $44.07 | $43.01 | $43.68 | $13.01 | 574,940 |
| 2018-05-30 | $44.06 | $44.67 | $42.80 | $43.00 | $12.81 | 1,033,990 |
| 2018-05-29 | $46.39 | $46.44 | $44.86 | $44.86 | $13.36 | 725,700 |
| 2018-05-28 | $46.38 | $46.58 | $46.08 | $46.40 | $13.82 | 647,420 |
| 2018-05-25 | $46.36 | $46.54 | $45.91 | $46.38 | $13.82 | 759,330 |
| 2018-05-24 | $47.05 | $47.26 | $45.81 | $46.38 | $13.82 | 1,795,560 |
| 2018-05-23 | $47.27 | $47.46 | $47.14 | $47.24 | $14.07 | 931,600 |
| 2018-05-22 | $47.32 | $47.58 | $47.01 | $47.24 | $14.07 | 985,460 |
| 2018-05-21 | $47.35 | $47.56 | $47.10 | $47.39 | $14.12 | 804,990 |
| 2018-05-18 | $47.21 | $47.35 | $46.80 | $47.17 | $14.05 | 622,700 |
| 2018-05-17 | $47.01 | $47.47 | $46.90 | $47.10 | $14.03 | 802,290 |
| 2018-05-16 | $47.02 | $47.59 | $46.83 | $47.18 | $14.05 | 996,180 |
| 2018-05-15 | $46.97 | $47.44 | $46.81 | $47.18 | $14.05 | 728,350 |
| 2018-05-14 | $48.83 | $48.85 | $46.88 | $46.97 | $13.99 | 1,365,410 |
| 2018-05-11 | $48.89 | $49.48 | $48.36 | $48.51 | $14.45 | 1,331,250 |
| 2018-05-10 | $47.76 | $48.90 | $47.40 | $48.85 | $14.55 | 1,684,480 |
| 2018-05-09 | $47.68 | $47.74 | $47.35 | $47.55 | $14.17 | 756,000 |
| 2018-05-08 | $47.50 | $47.78 | $47.22 | $47.48 | $14.14 | 647,150 |
| 2018-05-07 | $47.18 | $47.89 | $46.78 | $47.59 | $14.18 | 1,296,920 |
| 2018-05-04 | $46.55 | $47.14 | $46.36 | $46.86 | $13.96 | 870,550 |
| 2018-05-03 | $45.40 | $46.69 | $44.32 | $46.55 | $13.87 | 1,138,350 |
| 2018-05-02 | $46.55 | $46.96 | $45.40 | $45.41 | $13.53 | 988,550 |
| 2018-05-01 | $46.57 | $46.57 | $46.57 | $46.57 | $13.87 | 0 |
| 2018-04-30 | $46.57 | $46.57 | $46.57 | $46.57 | $13.87 | 0 |
| 2018-04-27 | $46.91 | $47.18 | $46.25 | $46.57 | $13.87 | 741,170 |
| 2018-04-26 | $46.57 | $47.35 | $46.42 | $46.58 | $13.88 | 1,170,700 |
| 2018-04-25 | $46.00 | $46.70 | $45.72 | $46.26 | $13.78 | 1,000,250 |
| 2018-04-24 | $44.40 | $45.74 | $44.20 | $45.58 | $13.58 | 1,063,030 |
| 2018-04-23 | $48.51 | $48.80 | $43.65 | $44.40 | $13.23 | 2,106,760 |
| 2018-04-20 | $49.70 | $49.97 | $48.08 | $48.50 | $14.45 | 913,050 |
| 2018-04-19 | $49.88 | $50.43 | $49.13 | $49.20 | $14.66 | 873,690 |
| 2018-04-18 | $49.70 | $50.19 | $48.56 | $50.10 | $14.92 | 1,032,690 |
| 2018-04-17 | $49.43 | $50.16 | $49.00 | $49.36 | $14.70 | 756,280 |
| 2018-04-16 | $50.14 | $50.90 | $49.45 | $49.45 | $14.73 | 857,500 |
| 2018-04-13 | $50.56 | $51.43 | $50.00 | $50.05 | $14.91 | 1,265,930 |
| 2018-04-12 | $52.00 | $52.64 | $50.60 | $50.90 | $15.16 | 2,474,690 |
| 2018-04-11 | $50.02 | $50.98 | $49.82 | $50.00 | $14.89 | 1,522,590 |
| 2018-04-10 | $48.48 | $49.95 | $47.50 | $49.92 | $14.87 | 1,598,820 |
| 2018-04-09 | $47.76 | $48.60 | $47.76 | $48.25 | $14.37 | 494,250 |
| 2018-04-06 | $48.18 | $48.18 | $48.18 | $48.18 | $14.35 | 0 |
| 2018-04-05 | $48.18 | $48.18 | $48.18 | $48.18 | $14.35 | 0 |
| 2018-04-04 | $48.06 | $48.98 | $47.90 | $48.18 | $14.35 | 679,800 |
| 2018-04-03 | $47.79 | $48.48 | $47.49 | $47.92 | $14.28 | 605,270 |
| 2018-04-02 | $49.19 | $49.36 | $47.72 | $48.19 | $14.36 | 991,790 |
| 2018-03-30 | $48.44 | $49.00 | $48.28 | $49.00 | $14.60 | 848,270 |
| 2018-03-29 | $48.50 | $49.14 | $48.06 | $48.40 | $14.42 | 634,730 |
| 2018-03-28 | $48.03 | $48.77 | $48.03 | $48.50 | $14.45 | 851,350 |
| 2018-03-27 | $46.99 | $48.77 | $46.99 | $48.60 | $14.48 | 1,485,840 |
| 2018-03-26 | $45.30 | $46.80 | $45.19 | $46.79 | $13.94 | 991,000 |
| 2018-03-23 | $45.20 | $46.40 | $44.60 | $45.54 | $13.57 | 1,649,460 |
| 2018-03-22 | $46.80 | $47.30 | $46.41 | $46.85 | $13.96 | 736,570 |
| 2018-03-21 | $47.62 | $48.28 | $46.13 | $46.89 | $13.97 | 1,652,360 |
| 2018-03-20 | $47.79 | $48.33 | $47.04 | $48.04 | $14.31 | 1,128,420 |
| 2018-03-19 | $47.45 | $48.52 | $47.11 | $47.99 | $14.30 | 1,652,910 |
| 2018-03-16 | $45.98 | $47.34 | $45.98 | $47.20 | $14.06 | 1,709,030 |
| 2018-03-15 | $44.98 | $45.98 | $44.89 | $45.98 | $13.70 | 1,259,550 |
| 2018-03-14 | $44.49 | $45.35 | $44.41 | $44.98 | $13.40 | 911,700 |
| 2018-03-13 | $45.27 | $45.60 | $44.57 | $44.57 | $13.28 | 932,000 |
| 2018-03-12 | $45.72 | $46.44 | $45.25 | $45.66 | $13.60 | 1,053,050 |
| 2018-03-09 | $44.29 | $46.38 | $44.06 | $45.80 | $13.64 | 1,346,980 |
| 2018-03-08 | $44.40 | $44.73 | $43.90 | $44.29 | $13.19 | 686,280 |
| 2018-03-07 | $44.40 | $44.91 | $44.08 | $44.36 | $13.21 | 982,690 |
| 2018-03-06 | $45.02 | $45.50 | $44.19 | $44.43 | $13.24 | 1,342,040 |
| 2018-03-05 | $46.88 | $47.04 | $44.53 | $44.73 | $13.33 | 1,988,710 |
| 2018-03-02 | $45.75 | $46.66 | $45.28 | $46.28 | $13.79 | 2,439,290 |
| 2018-03-01 | $45.20 | $45.98 | $45.01 | $45.74 | $13.63 | 1,282,170 |
| 2018-02-28 | $45.30 | $46.19 | $44.60 | $45.57 | $13.58 | 1,333,450 |
| 2018-02-27 | $45.70 | $45.90 | $45.06 | $45.64 | $13.60 | 1,569,620 |
| 2018-02-26 | $43.71 | $46.40 | $43.66 | $45.80 | $13.64 | 2,571,350 |
| 2018-02-23 | $42.69 | $43.88 | $42.69 | $43.70 | $13.02 | 1,399,400 |
| 2018-02-22 | $41.76 | $42.97 | $41.56 | $42.90 | $12.78 | 1,217,460 |
| 2018-02-21 | $41.79 | $41.79 | $41.79 | $41.79 | $12.45 | 0 |
| 2018-02-20 | $41.79 | $41.79 | $41.79 | $41.79 | $12.45 | 0 |
| 2018-02-19 | $41.79 | $41.79 | $41.79 | $41.79 | $12.45 | 0 |
| 2018-02-16 | $41.79 | $41.79 | $41.79 | $41.79 | $12.45 | 0 |
| 2018-02-15 | $41.79 | $41.79 | $41.79 | $41.79 | $12.45 | 0 |
| 2018-02-14 | $41.97 | $41.97 | $41.12 | $41.79 | $12.45 | 918,750 |
| 2018-02-13 | $41.61 | $41.93 | $41.27 | $41.68 | $12.42 | 1,071,700 |
| 2018-02-12 | $40.55 | $41.80 | $40.22 | $41.60 | $12.39 | 1,051,880 |
| 2018-02-09 | $39.85 | $40.47 | $39.20 | $39.98 | $11.91 | 1,252,450 |
| 2018-02-08 | $39.92 | $41.50 | $39.92 | $40.71 | $12.13 | 1,052,740 |
| 2018-02-07 | $40.09 | $41.00 | $39.01 | $40.20 | $11.98 | 1,694,220 |
| 2018-02-06 | $40.09 | $40.39 | $38.61 | $39.17 | $11.67 | 1,985,160 |
| 2018-02-05 | $40.05 | $42.40 | $40.05 | $41.00 | $12.21 | 1,910,400 |
| 2018-02-02 | $39.06 | $40.86 | $39.06 | $40.59 | $12.09 | 1,767,080 |
| 2018-02-01 | $43.01 | $43.37 | $39.39 | $39.72 | $11.83 | 2,973,560 |
| 2018-01-31 | $43.99 | $44.78 | $43.01 | $43.65 | $13.00 | 2,479,270 |
| 2018-01-30 | $44.05 | $44.36 | $43.05 | $43.98 | $13.10 | 3,260,320 |
| 2018-01-29 | $44.35 | $44.67 | $43.10 | $44.57 | $13.28 | 3,708,810 |
| 2018-01-26 | $40.75 | $44.99 | $40.68 | $44.08 | $13.13 | 6,402,590 |
| 2018-01-25 | $40.61 | $41.49 | $40.30 | $40.92 | $12.19 | 3,076,330 |
| 2018-01-24 | $38.71 | $40.59 | $38.71 | $40.57 | $12.09 | 2,641,290 |
| 2018-01-23 | $39.00 | $39.68 | $38.70 | $39.00 | $11.62 | 2,092,540 |
| 2018-01-22 | $37.79 | $39.18 | $37.22 | $39.06 | $11.64 | 2,659,700 |
| 2018-01-19 | $37.30 | $37.60 | $37.03 | $37.60 | $11.20 | 1,545,910 |
| 2018-01-18 | $37.34 | $37.55 | $36.81 | $37.30 | $11.11 | 1,237,220 |
| 2018-01-17 | $36.36 | $37.69 | $36.10 | $37.46 | $11.16 | 2,519,050 |
| 2018-01-16 | $36.33 | $36.81 | $36.02 | $36.39 | $10.84 | 953,040 |
| 2018-01-15 | $35.80 | $36.50 | $35.50 | $36.43 | $10.85 | 1,280,500 |
| 2018-01-12 | $36.49 | $36.49 | $35.77 | $35.80 | $10.66 | 781,640 |
| 2018-01-11 | $36.01 | $36.75 | $36.01 | $36.46 | $10.86 | 808,600 |
| 2018-01-10 | $36.90 | $37.06 | $36.08 | $36.28 | $10.81 | 1,261,090 |
| 2018-01-09 | $36.56 | $37.65 | $36.52 | $37.02 | $11.03 | 1,999,590 |
| 2018-01-08 | $36.48 | $36.72 | $36.00 | $36.52 | $10.88 | 966,550 |
| 2018-01-05 | $36.24 | $37.24 | $35.30 | $36.73 | $10.94 | 1,599,960 |
| 2018-01-04 | $36.28 | $36.50 | $36.04 | $36.24 | $10.80 | 907,100 |
| 2018-01-03 | $36.35 | $36.68 | $35.86 | $36.34 | $10.83 | 1,785,040 |
| 2018-01-02 | $36.06 | $36.80 | $35.91 | $36.43 | $10.85 | 1,674,320 |
| 2018-01-01 | $36.47 | $36.47 | $36.47 | $36.47 | $10.86 | 0 |
| 2017-12-29 | $36.30 | $37.80 | $36.01 | $36.47 | $10.86 | 3,791,190 |
| 2017-12-28 | $33.78 | $35.86 | $33.65 | $35.81 | $10.67 | 3,450,830 |
| 2017-12-27 | $34.00 | $34.15 | $33.76 | $33.78 | $10.06 | 682,000 |
| 2017-12-26 | $33.21 | $34.24 | $33.16 | $34.15 | $10.17 | 864,800 |
| 2017-12-25 | $33.60 | $33.65 | $32.93 | $33.23 | $9.90 | 598,150 |
| 2017-12-22 | $33.82 | $34.00 | $33.44 | $33.51 | $9.98 | 491,900 |
| 2017-12-21 | $33.75 | $34.08 | $33.09 | $33.83 | $10.08 | 794,600 |
| 2017-12-20 | $34.55 | $34.55 | $33.98 | $33.99 | $10.13 | 498,390 |
| 2017-12-19 | $34.45 | $34.78 | $34.35 | $34.57 | $10.30 | 770,740 |
| 2017-12-18 | $34.25 | $34.62 | $34.05 | $34.55 | $10.29 | 850,010 |
| 2017-12-15 | $34.19 | $34.38 | $34.02 | $34.20 | $10.19 | 520,830 |
| 2017-12-14 | $34.20 | $34.39 | $33.91 | $34.18 | $10.18 | 632,460 |
| 2017-12-13 | $34.21 | $34.50 | $34.12 | $34.35 | $10.23 | 665,070 |
| 2017-12-12 | $34.97 | $35.14 | $34.21 | $34.22 | $10.19 | 966,600 |
| 2017-12-11 | $34.40 | $35.35 | $34.12 | $35.12 | $10.46 | 1,210,090 |
| 2017-12-08 | $33.70 | $34.73 | $33.66 | $34.41 | $10.25 | 1,289,340 |
| 2017-12-07 | $33.71 | $34.23 | $33.53 | $33.91 | $10.10 | 1,212,620 |
| 2017-12-06 | $34.05 | $34.30 | $33.34 | $33.71 | $10.04 | 1,754,540 |
| 2017-12-05 | $34.60 | $35.46 | $33.94 | $33.97 | $10.12 | 1,040,410 |
| 2017-12-04 | $36.08 | $36.08 | $34.78 | $34.89 | $10.39 | 1,115,880 |
| 2017-12-01 | $35.93 | $36.47 | $35.84 | $36.16 | $10.77 | 838,890 |
| 2017-11-30 | $35.94 | $36.17 | $35.35 | $35.89 | $10.69 | 901,470 |
| 2017-11-29 | $37.80 | $37.96 | $35.70 | $35.94 | $10.71 | 2,471,250 |
| 2017-11-28 | $37.55 | $38.22 | $37.51 | $38.05 | $11.34 | 1,400,070 |
| 2017-11-27 | $39.03 | $39.29 | $38.78 | $38.85 | $11.57 | 621,250 |
| 2017-11-24 | $39.03 | $39.65 | $38.93 | $38.96 | $11.61 | 627,270 |
| 2017-11-23 | $39.95 | $40.48 | $39.03 | $39.10 | $11.65 | 730,260 |
| 2017-11-22 | $40.58 | $40.70 | $39.70 | $39.81 | $11.86 | 771,150 |
| 2017-11-21 | $41.30 | $41.87 | $40.09 | $40.70 | $12.12 | 1,264,900 |
| 2017-11-20 | $39.81 | $42.19 | $38.77 | $42.00 | $12.51 | 1,221,260 |
| 2017-11-17 | $42.10 | $42.21 | $39.70 | $39.84 | $11.87 | 1,615,930 |
| 2017-11-16 | $42.05 | $42.45 | $41.87 | $41.89 | $12.48 | 754,460 |
| 2017-11-15 | $43.01 | $43.11 | $42.16 | $42.25 | $12.59 | 1,154,200 |
| 2017-11-14 | $43.94 | $43.95 | $42.99 | $43.00 | $12.81 | 1,131,440 |
| 2017-11-13 | $44.00 | $44.00 | $43.54 | $43.87 | $13.07 | 853,740 |
| 2017-11-10 | $44.38 | $44.50 | $44.03 | $44.06 | $13.13 | 745,670 |
| 2017-11-09 | $44.33 | $44.64 | $44.11 | $44.20 | $13.17 | 749,550 |
| 2017-11-08 | $44.90 | $44.99 | $44.50 | $44.50 | $13.26 | 1,029,600 |
| 2017-11-07 | $44.45 | $44.93 | $44.44 | $44.81 | $13.35 | 1,406,540 |
| 2017-11-06 | $43.91 | $44.34 | $43.43 | $44.26 | $13.19 | 661,780 |
| 2017-11-03 | $43.69 | $44.37 | $43.38 | $43.75 | $13.03 | 813,270 |
| 2017-11-02 | $43.95 | $44.00 | $42.84 | $43.50 | $12.96 | 1,357,650 |
| 2017-11-01 | $44.38 | $44.58 | $43.90 | $43.98 | $13.10 | 1,317,100 |
| 2017-10-31 | $44.25 | $44.44 | $43.98 | $44.38 | $13.22 | 697,660 |
| 2017-10-30 | $44.96 | $45.37 | $43.92 | $44.25 | $13.18 | 843,750 |
| 2017-10-27 | $45.70 | $45.74 | $45.07 | $45.18 | $13.46 | 806,730 |
| 2017-10-26 | $44.92 | $45.77 | $44.67 | $45.74 | $13.63 | 1,200,250 |
| 2017-10-25 | $44.29 | $44.94 | $44.15 | $44.92 | $13.38 | 743,780 |
| 2017-10-24 | $44.99 | $45.11 | $43.90 | $44.28 | $13.19 | 1,197,950 |
| 2017-10-23 | $44.43 | $45.08 | $44.42 | $44.94 | $13.39 | 607,110 |
| 2017-10-20 | $44.38 | $44.90 | $44.11 | $44.85 | $13.36 | 823,380 |
| 2017-10-19 | $45.45 | $45.59 | $44.21 | $44.30 | $13.20 | 1,500,830 |
| 2017-10-18 | $46.37 | $46.70 | $45.45 | $45.51 | $13.56 | 1,366,350 |
| 2017-10-17 | $46.20 | $46.70 | $46.08 | $46.38 | $13.82 | 1,108,770 |
| 2017-10-16 | $48.39 | $48.56 | $46.33 | $46.35 | $13.81 | 3,899,460 |
| 2017-10-13 | $48.92 | $49.92 | $48.60 | $49.70 | $14.81 | 2,267,000 |
| 2017-10-12 | $48.83 | $49.29 | $48.48 | $48.75 | $14.52 | 1,049,920 |
| 2017-10-11 | $49.29 | $49.82 | $48.80 | $48.80 | $14.54 | 1,578,330 |
| 2017-10-10 | $48.71 | $49.55 | $48.66 | $49.33 | $14.70 | 1,873,930 |
| 2017-10-09 | $48.21 | $48.85 | $48.21 | $48.63 | $14.49 | 1,090,120 |
| 2017-10-06 | $47.85 | $47.85 | $47.85 | $47.85 | $14.25 | 0 |
| 2017-10-05 | $47.85 | $47.85 | $47.85 | $47.85 | $14.25 | 0 |
| 2017-10-04 | $47.85 | $47.85 | $47.85 | $47.85 | $14.25 | 0 |
| 2017-10-03 | $47.85 | $47.85 | $47.85 | $47.85 | $14.25 | 0 |
| 2017-10-02 | $47.85 | $47.85 | $47.85 | $47.85 | $14.25 | 0 |
| 2017-09-29 | $47.51 | $47.94 | $47.50 | $47.85 | $14.25 | 636,350 |
| 2017-09-28 | $47.92 | $48.11 | $47.50 | $47.50 | $14.15 | 758,300 |
| 2017-09-27 | $48.15 | $48.15 | $47.71 | $47.97 | $14.29 | 545,250 |
| 2017-09-26 | $47.75 | $48.18 | $47.73 | $48.14 | $14.34 | 889,200 |
| 2017-09-25 | $47.49 | $48.20 | $47.49 | $47.86 | $14.26 | 610,480 |
| 2017-09-22 | $47.92 | $48.10 | $47.31 | $47.80 | $14.24 | 1,032,580 |
| 2017-09-21 | $48.22 | $48.35 | $47.90 | $48.14 | $14.34 | 1,143,830 |
| 2017-09-20 | $48.00 | $48.22 | $47.80 | $48.17 | $14.35 | 881,050 |
| 2017-09-19 | $47.95 | $48.24 | $47.83 | $48.01 | $14.30 | 824,000 |
| 2017-09-18 | $47.89 | $48.18 | $47.82 | $48.12 | $14.33 | 818,440 |
| 2017-09-15 | $48.18 | $48.27 | $47.89 | $47.99 | $14.30 | 789,210 |
| 2017-09-14 | $48.13 | $48.47 | $48.00 | $48.08 | $14.32 | 961,060 |
| 2017-09-13 | $48.57 | $48.80 | $47.80 | $48.13 | $14.34 | 1,594,640 |
| 2017-09-12 | $49.69 | $49.86 | $48.50 | $48.57 | $14.47 | 2,023,640 |
| 2017-09-11 | $49.42 | $50.15 | $49.16 | $49.75 | $14.82 | 1,660,790 |
| 2017-09-08 | $49.90 | $50.16 | $49.25 | $49.48 | $14.74 | 1,870,420 |
| 2017-09-07 | $48.68 | $50.85 | $48.68 | $49.97 | $14.89 | 3,701,510 |
| 2017-09-06 | $48.88 | $48.88 | $48.21 | $48.60 | $14.48 | 960,230 |
| 2017-09-05 | $48.48 | $49.09 | $48.38 | $48.90 | $14.57 | 998,070 |
| 2017-09-04 | $48.60 | $48.72 | $48.34 | $48.48 | $14.44 | 1,031,770 |
| 2017-09-01 | $48.35 | $49.25 | $48.25 | $48.68 | $14.50 | 1,757,610 |
| 2017-08-31 | $47.72 | $48.41 | $47.68 | $48.21 | $14.36 | 1,175,850 |
| 2017-08-30 | $47.64 | $48.10 | $47.61 | $47.72 | $14.22 | 836,570 |
| 2017-08-29 | $48.34 | $48.58 | $47.73 | $47.86 | $14.26 | 1,276,250 |
| 2017-08-28 | $47.09 | $48.38 | $47.09 | $48.34 | $14.40 | 1,612,200 |
| 2017-08-25 | $46.54 | $47.24 | $46.51 | $47.07 | $14.02 | 829,650 |
| 2017-08-24 | $47.40 | $47.42 | $46.62 | $46.71 | $13.91 | 959,930 |
| 2017-08-23 | $47.60 | $47.75 | $47.18 | $47.40 | $14.12 | 595,960 |
| 2017-08-22 | $47.86 | $47.89 | $47.40 | $47.59 | $14.18 | 602,450 |
| 2017-08-21 | $47.49 | $47.91 | $47.48 | $47.91 | $14.27 | 649,750 |
| 2017-08-18 | $48.00 | $48.02 | $47.28 | $47.51 | $14.15 | 1,516,750 |
| 2017-08-17 | $48.36 | $48.67 | $48.01 | $48.27 | $14.38 | 1,110,930 |
| 2017-08-16 | $48.15 | $48.97 | $48.09 | $48.63 | $14.49 | 1,341,880 |
| 2017-08-15 | $48.40 | $48.85 | $48.03 | $48.31 | $14.39 | 1,654,900 |
| 2017-08-14 | $48.27 | $49.24 | $48.20 | $49.20 | $14.66 | 1,569,070 |
| 2017-08-11 | $47.65 | $48.42 | $47.59 | $48.35 | $14.40 | 1,246,140 |
| 2017-08-10 | $48.12 | $48.38 | $46.00 | $48.28 | $14.38 | 2,464,520 |
| 2017-08-09 | $48.31 | $48.59 | $47.87 | $48.14 | $14.34 | 1,250,230 |
| 2017-08-08 | $47.37 | $48.83 | $47.07 | $48.32 | $14.39 | 2,091,720 |
| 2017-08-07 | $47.02 | $47.65 | $47.02 | $47.38 | $14.11 | 650,400 |
| 2017-08-04 | $47.22 | $47.69 | $46.89 | $46.91 | $13.97 | 907,500 |
| 2017-08-03 | $46.85 | $48.24 | $46.76 | $47.38 | $14.11 | 1,235,200 |
| 2017-08-02 | $48.12 | $48.13 | $47.09 | $47.09 | $14.03 | 1,124,000 |
| 2017-08-01 | $48.36 | $48.36 | $47.47 | $48.15 | $14.34 | 1,211,420 |
| 2017-07-31 | $47.85 | $48.33 | $47.63 | $48.00 | $14.30 | 1,089,980 |
| 2017-07-28 | $48.76 | $48.76 | $47.81 | $47.86 | $14.26 | 1,745,250 |
| 2017-07-27 | $46.22 | $49.13 | $46.12 | $48.82 | $14.54 | 3,395,180 |
| 2017-07-26 | $46.51 | $46.91 | $46.05 | $46.57 | $13.87 | 890,850 |
| 2017-07-25 | $46.21 | $47.10 | $46.15 | $46.47 | $13.84 | 1,344,880 |
| 2017-07-24 | $46.55 | $46.68 | $45.59 | $46.13 | $13.74 | 2,425,280 |
| 2017-07-21 | $47.15 | $47.67 | $46.80 | $46.88 | $13.97 | 1,404,130 |
| 2017-07-20 | $47.13 | $47.83 | $46.38 | $47.24 | $14.07 | 3,056,540 |
| 2017-07-19 | $47.99 | $48.26 | $47.00 | $48.05 | $14.31 | 1,681,910 |
| 2017-07-18 | $47.00 | $48.60 | $47.00 | $48.14 | $14.34 | 1,656,600 |
| 2017-07-17 | $50.00 | $50.09 | $46.80 | $46.83 | $13.95 | 2,949,840 |
| 2017-07-14 | $51.16 | $51.59 | $50.73 | $51.02 | $15.20 | 1,241,980 |
| 2017-07-13 | $51.06 | $51.49 | $50.30 | $51.05 | $15.21 | 1,206,000 |
| 2017-07-12 | $51.15 | $51.65 | $49.70 | $51.23 | $15.26 | 2,577,520 |
| 2017-07-11 | $54.00 | $54.00 | $51.12 | $51.33 | $15.29 | 4,721,950 |
| 2017-07-10 | $55.13 | $55.13 | $54.28 | $54.57 | $16.26 | 2,166,790 |
| 2017-07-07 | $56.10 | $57.10 | $55.16 | $55.55 | $16.55 | 2,880,380 |
| 2017-07-06 | $55.57 | $57.22 | $55.57 | $56.13 | $16.72 | 3,300,530 |
| 2017-07-05 | $55.35 | $56.09 | $55.15 | $55.79 | $16.62 | 2,197,600 |
| 2017-07-04 | $54.51 | $56.48 | $54.51 | $55.70 | $16.59 | 4,619,130 |
| 2017-07-03 | $54.57 | $55.47 | $53.62 | $54.80 | $16.32 | 3,925,610 |
| 2017-06-30 | $52.08 | $52.08 | $52.08 | $52.08 | $15.51 | 0 |
| 2017-06-29 | $52.08 | $52.08 | $52.08 | $52.08 | $15.51 | 0 |
| 2017-06-28 | $52.02 | $52.30 | $51.77 | $52.08 | $15.51 | 1,202,670 |
| 2017-06-27 | $52.00 | $52.78 | $51.80 | $52.36 | $15.60 | 2,338,670 |
| 2017-06-26 | $51.96 | $52.05 | $51.46 | $51.85 | $15.45 | 1,910,040 |
| 2017-06-23 | $52.30 | $52.54 | $49.94 | $52.45 | $15.62 | 2,843,210 |
| 2017-06-22 | $52.30 | $53.19 | $52.30 | $52.42 | $15.62 | 1,607,400 |
| 2017-06-21 | $52.19 | $52.47 | $51.63 | $52.21 | $15.55 | 1,046,260 |
| 2017-06-20 | $53.38 | $53.39 | $52.13 | $52.20 | $15.55 | 1,208,670 |
| 2017-06-19 | $52.40 | $53.12 | $52.15 | $53.00 | $15.79 | 1,346,970 |
| 2017-06-16 | $52.32 | $52.88 | $51.91 | $52.44 | $15.62 | 1,023,210 |
| 2017-06-15 | $50.73 | $53.22 | $50.48 | $52.44 | $15.62 | 2,281,090 |
| 2017-06-14 | $51.10 | $51.10 | $50.35 | $50.75 | $15.12 | 1,078,490 |
| 2017-06-13 | $50.12 | $51.68 | $50.03 | $51.45 | $15.18 | 1,482,340 |
| 2017-06-12 | $52.07 | $52.07 | $50.51 | $50.63 | $14.94 | 1,413,740 |
| 2017-06-09 | $52.50 | $52.83 | $51.85 | $52.21 | $15.40 | 1,190,270 |
| 2017-06-08 | $53.38 | $53.40 | $52.62 | $52.66 | $15.53 | 1,159,660 |
| 2017-06-07 | $51.91 | $53.63 | $51.85 | $53.37 | $15.74 | 1,517,860 |
| 2017-06-06 | $51.52 | $52.48 | $51.52 | $52.04 | $15.35 | 993,230 |
| 2017-06-05 | $51.88 | $52.62 | $51.51 | $51.97 | $15.33 | 1,292,680 |
| 2017-06-02 | $49.89 | $51.95 | $49.03 | $51.69 | $15.25 | 1,835,400 |
| 2017-06-01 | $50.07 | $50.49 | $48.31 | $50.49 | $14.89 | 1,615,750 |
| 2017-05-31 | $50.30 | $51.38 | $50.30 | $50.50 | $14.90 | 1,769,570 |
| 2017-05-30 | $50.06 | $50.06 | $50.06 | $50.06 | $14.77 | 0 |
| 2017-05-29 | $50.06 | $50.06 | $50.06 | $50.06 | $14.77 | 0 |
| 2017-05-26 | $48.29 | $50.06 | $47.81 | $50.06 | $14.77 | 1,511,850 |
| 2017-05-25 | $49.35 | $49.39 | $47.40 | $48.27 | $14.24 | 2,071,840 |
| 2017-05-24 | $49.26 | $49.60 | $48.58 | $49.60 | $14.63 | 836,740 |
| 2017-05-23 | $50.04 | $50.04 | $48.06 | $49.60 | $14.63 | 1,710,130 |
| 2017-05-22 | $51.72 | $52.18 | $49.80 | $50.14 | $14.79 | 956,100 |
| 2017-05-19 | $51.46 | $52.55 | $51.32 | $51.84 | $15.29 | 1,066,610 |
| 2017-05-18 | $51.04 | $52.20 | $51.03 | $51.46 | $15.18 | 850,720 |
| 2017-05-17 | $51.66 | $52.25 | $51.40 | $51.55 | $15.21 | 1,038,380 |
| 2017-05-16 | $50.01 | $51.58 | $49.58 | $51.58 | $15.22 | 1,182,480 |
| 2017-05-15 | $50.96 | $50.96 | $50.27 | $50.31 | $14.84 | 619,600 |
| 2017-05-12 | $51.04 | $51.04 | $50.06 | $50.30 | $14.84 | 784,720 |
| 2017-05-11 | $51.53 | $51.53 | $49.80 | $51.05 | $15.06 | 1,597,300 |
| 2017-05-10 | $52.52 | $52.79 | $51.61 | $51.63 | $15.23 | 895,410 |
| 2017-05-09 | $51.70 | $52.85 | $51.70 | $52.55 | $15.50 | 709,730 |
| 2017-05-08 | $53.20 | $53.83 | $51.90 | $51.90 | $15.31 | 1,531,890 |
| 2017-05-05 | $54.65 | $55.00 | $54.01 | $54.20 | $15.99 | 590,200 |
| 2017-05-04 | $55.35 | $55.97 | $54.80 | $54.86 | $16.18 | 621,610 |
| 2017-05-03 | $56.28 | $56.33 | $55.31 | $55.77 | $16.45 | 628,550 |
| 2017-05-02 | $56.33 | $56.65 | $55.71 | $56.20 | $16.58 | 835,280 |
| 2017-05-01 | $56.19 | $56.19 | $56.19 | $56.19 | $16.58 | 0 |
| 2017-04-28 | $55.55 | $56.50 | $55.30 | $56.19 | $16.58 | 1,023,720 |
| 2017-04-27 | $54.50 | $55.77 | $53.00 | $55.41 | $16.35 | 1,433,750 |
| 2017-04-26 | $55.00 | $55.30 | $54.50 | $54.50 | $16.08 | 1,103,700 |
| 2017-04-25 | $55.75 | $56.17 | $54.66 | $54.80 | $16.17 | 1,630,770 |
| 2017-04-24 | $57.49 | $57.66 | $55.16 | $56.05 | $16.53 | 949,280 |
| 2017-04-21 | $57.90 | $58.40 | $57.21 | $57.36 | $16.92 | 826,730 |
| 2017-04-20 | $57.67 | $58.37 | $57.31 | $57.92 | $17.09 | 1,250,120 |
| 2017-04-19 | $57.18 | $57.74 | $56.48 | $57.68 | $17.02 | 1,210,290 |
| 2017-04-18 | $56.32 | $58.10 | $56.32 | $57.17 | $16.86 | 1,257,230 |
| 2017-04-17 | $55.56 | $56.53 | $55.14 | $56.19 | $16.58 | 1,078,930 |
| 2017-04-14 | $57.61 | $57.61 | $56.20 | $56.30 | $16.61 | 1,487,140 |
| 2017-04-13 | $57.49 | $58.08 | $57.13 | $57.65 | $17.01 | 792,410 |
| 2017-04-12 | $58.57 | $58.94 | $57.57 | $57.63 | $17.00 | 1,294,500 |
| 2017-04-11 | $57.80 | $59.43 | $57.28 | $59.13 | $17.44 | 1,257,330 |
| 2017-04-10 | $60.30 | $60.62 | $58.01 | $58.10 | $17.14 | 2,555,560 |
| 2017-04-07 | $59.44 | $59.76 | $58.70 | $59.68 | $17.61 | 1,523,620 |
| 2017-04-06 | $59.18 | $59.68 | $58.80 | $59.40 | $17.52 | 1,384,690 |
| 2017-04-05 | $57.55 | $59.45 | $56.34 | $59.12 | $17.44 | 2,455,100 |
| 2017-04-04 | $57.34 | $57.34 | $57.34 | $57.34 | $16.91 | 0 |
| 2017-04-03 | $57.34 | $57.34 | $57.34 | $57.34 | $16.91 | 0 |
| 2017-03-31 | $57.70 | $58.15 | $56.98 | $57.34 | $16.91 | 1,486,350 |
| 2017-03-30 | $59.40 | $59.40 | $56.91 | $57.50 | $16.96 | 1,958,450 |
| 2017-03-29 | $60.28 | $60.35 | $59.35 | $59.50 | $17.55 | 1,543,280 |
| 2017-03-28 | $60.20 | $60.84 | $60.06 | $60.16 | $17.75 | 1,731,080 |
| 2017-03-27 | $60.36 | $60.41 | $59.59 | $60.13 | $17.74 | 1,875,620 |
| 2017-03-24 | $62.09 | $62.10 | $59.99 | $60.34 | $17.80 | 3,206,370 |
| 2017-03-23 | $62.20 | $62.50 | $61.61 | $61.98 | $18.28 | 1,928,920 |
| 2017-03-22 | $61.85 | $62.88 | $61.60 | $62.01 | $18.29 | 2,005,690 |
| 2017-03-21 | $62.75 | $62.95 | $61.88 | $61.97 | $18.28 | 1,654,020 |
| 2017-03-20 | $64.69 | $64.69 | $62.03 | $62.71 | $18.50 | 3,126,450 |
| 2017-03-17 | $66.00 | $66.26 | $64.88 | $64.91 | $19.15 | 1,345,100 |
| 2017-03-16 | $65.20 | $66.06 | $65.18 | $65.85 | $19.43 | 1,507,300 |
| 2017-03-15 | $64.70 | $65.29 | $64.50 | $65.08 | $19.20 | 1,144,060 |
| 2017-03-14 | $66.00 | $66.20 | $64.87 | $64.99 | $19.17 | 2,314,700 |
| 2017-03-13 | $65.65 | $66.74 | $65.01 | $66.00 | $19.47 | 1,400,660 |
| 2017-03-10 | $65.91 | $66.42 | $65.50 | $65.68 | $19.38 | 1,095,900 |
| 2017-03-09 | $65.79 | $66.45 | $65.69 | $65.90 | $19.44 | 830,030 |
| 2017-03-08 | $67.60 | $67.60 | $66.10 | $66.11 | $19.50 | 2,421,980 |
| 2017-03-07 | $68.40 | $68.95 | $67.20 | $67.42 | $19.89 | 2,098,690 |
| 2017-03-06 | $69.02 | $69.02 | $67.80 | $68.60 | $20.24 | 2,506,320 |
| 2017-03-03 | $68.16 | $69.11 | $67.85 | $69.11 | $20.39 | 846,860 |
| 2017-03-02 | $69.04 | $69.44 | $67.88 | $68.15 | $20.10 | 889,880 |
| 2017-03-01 | $68.00 | $69.44 | $67.93 | $68.95 | $20.34 | 1,350,040 |
| 2017-02-28 | $68.51 | $68.98 | $67.00 | $67.93 | $20.04 | 1,296,460 |
| 2017-02-27 | $69.60 | $70.29 | $68.40 | $68.41 | $20.18 | 1,138,800 |
| 2017-02-24 | $67.90 | $69.90 | $67.88 | $69.60 | $20.53 | 1,803,520 |
| 2017-02-23 | $67.48 | $68.70 | $66.80 | $68.15 | $20.10 | 2,058,460 |
| 2017-02-22 | $68.30 | $69.29 | $67.24 | $67.65 | $19.96 | 1,330,130 |
| 2017-02-21 | $67.30 | $68.70 | $67.30 | $68.31 | $20.15 | 920,060 |
| 2017-02-20 | $68.86 | $69.98 | $67.00 | $67.72 | $19.98 | 1,555,160 |
| 2017-02-17 | $68.70 | $69.89 | $68.24 | $69.26 | $20.43 | 1,401,940 |
| 2017-02-16 | $68.48 | $70.50 | $68.12 | $69.01 | $20.36 | 1,572,370 |
| 2017-02-15 | $69.51 | $70.45 | $68.31 | $68.49 | $20.20 | 1,841,020 |
| 2017-02-14 | $70.35 | $72.50 | $69.50 | $70.00 | $20.65 | 2,108,320 |
| 2017-02-13 | $68.02 | $71.50 | $67.36 | $70.31 | $20.74 | 2,451,170 |
| 2017-02-10 | $67.49 | $68.47 | $66.52 | $68.05 | $20.07 | 1,613,090 |
| 2017-02-09 | $66.57 | $69.15 | $66.16 | $67.62 | $19.95 | 2,825,100 |
| 2017-02-08 | $65.07 | $66.88 | $64.61 | $66.56 | $19.63 | 2,094,990 |
| 2017-02-07 | $64.05 | $65.50 | $63.70 | $65.10 | $19.20 | 2,252,580 |
| 2017-02-06 | $63.28 | $64.04 | $62.72 | $64.00 | $18.88 | 1,132,980 |
| 2017-02-03 | $64.20 | $64.59 | $62.52 | $63.10 | $18.61 | 1,007,030 |
| 2017-02-02 | $64.60 | $64.60 | $64.60 | $64.60 | $19.06 | 0 |
| 2017-02-01 | $64.60 | $64.60 | $64.60 | $64.60 | $19.06 | 0 |
| 2017-01-31 | $64.60 | $64.60 | $64.60 | $64.60 | $19.06 | 0 |
| 2017-01-30 | $64.60 | $64.60 | $64.60 | $64.60 | $19.06 | 0 |
| 2017-01-27 | $64.60 | $64.60 | $64.60 | $64.60 | $19.06 | 0 |
| 2017-01-26 | $63.90 | $64.98 | $63.51 | $64.60 | $19.06 | 1,119,690 |
| 2017-01-25 | $62.02 | $64.21 | $61.90 | $63.75 | $18.81 | 1,011,740 |
| 2017-01-24 | $63.80 | $64.30 | $62.16 | $62.51 | $18.44 | 1,080,290 |
| 2017-01-23 | $64.00 | $65.36 | $63.68 | $63.91 | $18.85 | 1,373,530 |
| 2017-01-20 | $61.71 | $64.50 | $61.50 | $64.25 | $18.95 | 1,843,390 |
| 2017-01-19 | $62.70 | $62.70 | $60.33 | $61.82 | $18.24 | 1,168,680 |
| 2017-01-18 | $64.50 | $64.94 | $62.19 | $62.31 | $18.38 | 2,027,500 |
| 2017-01-17 | $63.02 | $65.38 | $61.70 | $65.13 | $19.21 | 2,749,100 |
| 2017-01-16 | $62.02 | $65.55 | $57.00 | $63.36 | $18.69 | 2,663,410 |
| 2017-01-13 | $61.90 | $63.98 | $61.02 | $63.18 | $18.64 | 3,139,840 |
| 2017-01-12 | $58.00 | $62.78 | $57.72 | $62.20 | $18.35 | 1,974,360 |
| 2017-01-11 | $59.59 | $59.68 | $58.08 | $58.12 | $17.15 | 679,900 |
| 2017-01-10 | $59.35 | $60.11 | $59.30 | $59.86 | $17.66 | 548,200 |
| 2017-01-09 | $60.50 | $60.78 | $58.31 | $59.60 | $17.58 | 773,400 |
| 2017-01-06 | $60.45 | $61.73 | $60.05 | $60.59 | $17.87 | 696,310 |
| 2017-01-05 | $61.05 | $61.74 | $60.31 | $60.50 | $17.85 | 954,750 |
| 2017-01-04 | $59.16 | $61.39 | $59.04 | $61.10 | $18.02 | 1,658,340 |
| 2017-01-03 | $58.60 | $59.51 | $57.71 | $59.51 | $17.56 | 1,933,680 |
| 2017-01-02 | $58.31 | $58.31 | $58.31 | $58.31 | $17.20 | 0 |
| 2016-12-30 | $60.00 | $60.30 | $58.11 | $58.31 | $17.20 | 1,844,060 |
| 2016-12-29 | $62.08 | $62.08 | $60.11 | $60.12 | $17.74 | 1,392,340 |
| 2016-12-28 | $64.00 | $64.00 | $61.66 | $62.08 | $18.31 | 1,323,860 |
| 2016-12-27 | $64.20 | $64.30 | $63.65 | $63.77 | $18.81 | 527,530 |
| 2016-12-26 | $62.40 | $64.22 | $61.61 | $64.10 | $18.91 | 1,072,200 |
| 2016-12-23 | $62.90 | $64.00 | $62.70 | $62.72 | $18.50 | 954,070 |
| 2016-12-22 | $64.45 | $64.45 | $63.13 | $63.30 | $18.67 | 720,700 |
| 2016-12-21 | $62.58 | $64.36 | $62.55 | $64.28 | $18.96 | 1,311,190 |
| 2016-12-20 | $61.85 | $62.99 | $61.41 | $62.49 | $18.43 | 728,400 |
| 2016-12-19 | $62.38 | $63.30 | $61.25 | $61.87 | $18.25 | 710,810 |
| 2016-12-16 | $62.28 | $63.18 | $61.62 | $62.72 | $18.50 | 850,200 |
| 2016-12-15 | $61.20 | $63.18 | $61.11 | $61.93 | $18.27 | 1,128,310 |
| 2016-12-14 | $62.40 | $62.89 | $61.01 | $61.17 | $18.04 | 1,030,480 |
| 2016-12-13 | $63.20 | $63.73 | $61.58 | $62.37 | $18.40 | 1,517,970 |
| 2016-12-12 | $70.50 | $70.50 | $64.08 | $64.08 | $18.90 | 2,082,700 |
| 2016-12-09 | $71.71 | $72.26 | $71.06 | $71.20 | $21.00 | 968,430 |
| 2016-12-08 | $71.50 | $72.46 | $70.82 | $71.79 | $21.18 | 1,104,420 |
| 2016-12-07 | $71.28 | $71.60 | $70.68 | $71.45 | $21.08 | 671,190 |
| 2016-12-06 | $70.74 | $72.00 | $70.74 | $71.24 | $21.02 | 603,000 |
| 2016-12-05 | $70.65 | $72.44 | $70.23 | $71.12 | $20.98 | 843,920 |
| 2016-12-02 | $73.70 | $73.91 | $71.01 | $71.06 | $20.96 | 1,479,650 |
| 2016-12-01 | $74.82 | $75.00 | $73.41 | $73.87 | $21.79 | 1,398,240 |
| 2016-11-30 | $74.10 | $75.80 | $74.00 | $74.57 | $22.00 | 939,990 |
| 2016-11-29 | $76.37 | $76.49 | $74.62 | $74.73 | $22.04 | 1,312,810 |
| 2016-11-28 | $78.30 | $78.51 | $76.50 | $76.54 | $22.58 | 1,176,560 |
| 2016-11-25 | $76.15 | $78.28 | $75.40 | $78.23 | $23.08 | 1,660,760 |
| 2016-11-24 | $77.91 | $78.28 | $76.36 | $76.49 | $22.56 | 1,686,000 |
| 2016-11-23 | $79.50 | $79.75 | $77.88 | $78.06 | $23.03 | 1,890,630 |
| 2016-11-22 | $79.55 | $81.10 | $78.80 | $79.90 | $23.57 | 2,836,890 |
| 2016-11-21 | $77.00 | $80.49 | $77.00 | $79.52 | $23.46 | 3,427,120 |
| 2016-11-18 | $75.30 | $77.36 | $75.25 | $76.99 | $22.71 | 1,716,680 |
| 2016-11-17 | $76.80 | $76.80 | $74.85 | $75.09 | $22.15 | 1,492,220 |
| 2016-11-16 | $77.18 | $78.77 | $76.60 | $76.70 | $22.63 | 2,005,960 |
| 2016-11-15 | $77.40 | $77.55 | $75.89 | $77.18 | $22.77 | 1,452,930 |
| 2016-11-14 | $77.45 | $78.26 | $76.20 | $77.25 | $22.79 | 1,919,110 |
| 2016-11-11 | $77.04 | $78.98 | $76.68 | $77.80 | $22.95 | 2,664,390 |
| 2016-11-10 | $74.20 | $78.83 | $74.04 | $77.27 | $22.79 | 3,748,910 |
| 2016-11-09 | $74.90 | $75.15 | $72.63 | $73.88 | $21.79 | 1,826,690 |
| 2016-11-08 | $74.30 | $75.00 | $73.84 | $74.92 | $22.10 | 1,723,340 |
| 2016-11-07 | $73.80 | $74.88 | $73.57 | $74.15 | $21.87 | 1,767,040 |
| 2016-11-04 | $72.84 | $74.24 | $72.82 | $73.77 | $21.76 | 1,486,090 |
| 2016-11-03 | $72.50 | $74.27 | $72.33 | $73.16 | $21.58 | 1,448,550 |
| 2016-11-02 | $73.75 | $73.75 | $72.27 | $72.97 | $21.53 | 1,356,430 |
| 2016-11-01 | $72.02 | $74.37 | $72.01 | $73.87 | $21.79 | 1,729,900 |
| 2016-10-31 | $72.50 | $72.69 | $71.01 | $72.00 | $21.24 | 0 |
| 2016-10-28 | $75.10 | $75.24 | $72.60 | $72.85 | $21.49 | 1,955,780 |
| 2016-10-27 | $74.53 | $75.97 | $74.02 | $75.20 | $22.18 | 1,282,110 |
| 2016-10-26 | $74.95 | $75.20 | $73.80 | $74.44 | $21.96 | 1,051,400 |
| 2016-10-25 | $73.98 | $75.16 | $73.50 | $75.00 | $22.12 | 1,714,770 |
| 2016-10-24 | $74.12 | $74.53 | $72.00 | $73.95 | $21.81 | 2,389,220 |
| 2016-10-21 | $77.00 | $77.60 | $73.70 | $75.23 | $22.19 | 2,831,060 |
| 2016-10-20 | $76.50 | $79.21 | $76.50 | $77.71 | $22.92 | 2,478,060 |
| 2016-10-19 | $78.10 | $78.35 | $76.42 | $76.85 | $22.67 | 2,274,040 |
| 2016-10-18 | $77.29 | $78.66 | $76.10 | $78.44 | $23.14 | 2,339,830 |
| 2016-10-17 | $78.35 | $80.99 | $77.40 | $78.41 | $23.13 | 2,870,560 |
| 2016-10-14 | $74.00 | $79.92 | $73.88 | $78.95 | $23.29 | 4,293,780 |
| 2016-10-13 | $73.60 | $73.97 | $72.90 | $73.45 | $21.67 | 1,243,230 |
| 2016-10-12 | $73.20 | $73.87 | $72.91 | $73.60 | $21.71 | 1,247,960 |
| 2016-10-11 | $73.90 | $74.59 | $73.32 | $74.06 | $21.85 | 1,278,630 |
| 2016-10-10 | $72.28 | $74.38 | $71.63 | $74.06 | $21.85 | 1,565,920 |
| 2016-10-07 | $71.60 | $71.60 | $71.60 | $71.60 | $21.12 | 0 |
| 2016-10-06 | $71.60 | $71.60 | $71.60 | $71.60 | $21.12 | 0 |
| 2016-10-05 | $71.60 | $71.60 | $71.60 | $71.60 | $21.12 | 0 |
| 2016-10-04 | $71.60 | $71.60 | $71.60 | $71.60 | $21.12 | 0 |
| 2016-10-03 | $71.60 | $71.60 | $71.60 | $71.60 | $21.12 | 0 |
| 2016-09-30 | $71.11 | $72.26 | $71.11 | $71.60 | $21.12 | 698,880 |
| 2016-09-29 | $72.34 | $73.10 | $71.40 | $71.51 | $21.09 | 1,051,680 |
| 2016-09-28 | $72.50 | $73.19 | $71.70 | $72.02 | $21.25 | 1,050,500 |
| 2016-09-27 | $71.88 | $73.48 | $70.00 | $73.18 | $21.59 | 2,010,780 |
| 2016-09-26 | $76.03 | $76.65 | $71.40 | $71.40 | $21.06 | 2,335,470 |
| 2016-09-23 | $80.97 | $80.97 | $76.60 | $76.93 | $22.69 | 2,119,630 |
| 2016-09-22 | $123.00 | $123.80 | $121.00 | $121.41 | $23.88 | 1,181,370 |
| 2016-09-21 | $122.20 | $123.96 | $120.96 | $123.00 | $24.19 | 956,290 |
| 2016-09-20 | $119.28 | $123.46 | $118.88 | $122.39 | $24.07 | 1,145,270 |
| 2016-09-19 | $118.01 | $119.86 | $117.68 | $119.25 | $23.45 | 680,100 |
| 2016-09-16 | $117.69 | $117.69 | $117.69 | $117.69 | $23.15 | 0 |
| 2016-09-15 | $117.69 | $117.69 | $117.69 | $117.69 | $23.15 | 0 |
| 2016-09-14 | $117.89 | $119.68 | $117.11 | $117.69 | $23.15 | 706,300 |
| 2016-09-13 | $122.80 | $123.40 | $117.36 | $118.97 | $23.40 | 1,060,460 |
| 2016-09-12 | $122.00 | $124.88 | $121.10 | $121.96 | $23.99 | 918,730 |
| 2016-09-09 | $126.76 | $127.22 | $125.71 | $125.75 | $24.73 | 706,490 |
| 2016-09-08 | $126.00 | $127.23 | $125.32 | $126.69 | $24.92 | 829,140 |
| 2016-09-07 | $128.02 | $130.00 | $126.00 | $126.20 | $24.82 | 1,332,520 |
| 2016-09-06 | $123.90 | $127.84 | $122.53 | $127.72 | $25.12 | 1,531,690 |
| 2016-09-05 | $124.90 | $126.65 | $124.00 | $124.05 | $24.40 | 1,062,640 |
| 2016-09-02 | $127.57 | $127.70 | $124.00 | $125.11 | $24.61 | 1,417,750 |
| 2016-09-01 | $130.50 | $131.48 | $127.27 | $127.56 | $25.09 | 1,295,260 |
| 2016-08-31 | $130.00 | $131.98 | $126.50 | $131.21 | $25.81 | 1,663,660 |
| 2016-08-30 | $129.10 | $130.79 | $128.00 | $129.03 | $25.38 | 1,090,280 |
| 2016-08-29 | $129.55 | $132.00 | $127.05 | $128.30 | $25.23 | 1,434,170 |
| 2016-08-26 | $133.50 | $136.50 | $130.66 | $130.90 | $25.74 | 1,550,670 |
| 2016-08-25 | $133.00 | $134.83 | $131.50 | $134.28 | $26.41 | 1,716,000 |
| 2016-08-24 | $137.30 | $139.46 | $135.14 | $135.37 | $26.62 | 1,438,570 |
| 2016-08-23 | $134.42 | $139.50 | $134.41 | $136.83 | $26.91 | 1,646,280 |
| 2016-08-22 | $145.00 | $146.43 | $135.00 | $135.00 | $26.55 | 2,793,480 |
| 2016-08-19 | $138.89 | $147.99 | $138.02 | $145.79 | $28.67 | 3,407,090 |
| 2016-08-18 | $138.02 | $140.56 | $137.52 | $139.01 | $27.34 | 1,857,580 |
| 2016-08-17 | $137.99 | $140.34 | $137.38 | $138.99 | $27.34 | 2,217,400 |
| 2016-08-16 | $137.80 | $140.88 | $137.00 | $137.30 | $27.00 | 2,823,960 |
| 2016-08-15 | $144.00 | $144.00 | $133.60 | $139.30 | $27.40 | 4,936,040 |
| 2016-08-12 | $143.15 | $146.90 | $142.01 | $144.52 | $28.42 | 1,526,270 |
| 2016-08-11 | $146.51 | $150.25 | $142.60 | $143.00 | $28.12 | 2,807,510 |
| 2016-08-10 | $146.18 | $153.88 | $146.18 | $148.20 | $29.15 | 3,061,770 |
| 2016-08-09 | $145.99 | $148.60 | $144.00 | $147.45 | $29.00 | 2,278,970 |
| 2016-08-08 | $141.00 | $148.87 | $139.50 | $146.90 | $28.89 | 2,292,920 |
| 2016-08-05 | $147.00 | $150.00 | $141.71 | $144.32 | $28.38 | 2,746,780 |
| 2016-08-04 | $149.31 | $150.47 | $145.01 | $148.20 | $29.15 | 2,961,000 |
| 2016-08-03 | $137.98 | $149.97 | $137.27 | $149.69 | $29.44 | 3,973,410 |
| 2016-08-02 | $141.74 | $143.45 | $134.90 | $139.00 | $27.34 | 2,629,160 |
| 2016-08-01 | $141.00 | $147.30 | $133.02 | $142.88 | $28.10 | 2,936,310 |
| 2016-07-29 | $138.50 | $145.58 | $135.58 | $142.50 | $28.03 | 3,400,010 |
| 2016-07-28 | $128.51 | $139.90 | $128.50 | $138.50 | $27.24 | 3,712,380 |
| 2016-07-27 | $135.88 | $135.88 | $126.52 | $129.00 | $25.37 | 3,345,150 |
| 2016-07-26 | $134.98 | $138.50 | $133.00 | $134.93 | $26.54 | 2,201,490 |
| 2016-07-25 | $136.00 | $142.85 | $131.85 | $135.45 | $26.64 | 2,932,270 |
| 2016-07-22 | $138.96 | $143.99 | $137.20 | $139.02 | $27.34 | 2,731,220 |
| 2016-07-21 | $146.98 | $147.80 | $136.00 | $138.63 | $27.26 | 3,524,440 |
| 2016-07-20 | $146.01 | $149.75 | $145.00 | $148.15 | $29.14 | 2,954,210 |
| 2016-07-19 | $138.50 | $149.59 | $137.51 | $148.00 | $29.11 | 3,778,380 |
| 2016-07-18 | $138.00 | $144.51 | $136.00 | $139.01 | $27.34 | 4,961,540 |
| 2016-07-15 | $132.00 | $133.88 | $129.03 | $131.37 | $25.84 | 2,332,610 |
| 2016-07-14 | $123.69 | $134.28 | $122.50 | $133.59 | $26.27 | 3,073,780 |
| 2016-07-13 | $122.99 | $128.70 | $122.50 | $124.50 | $24.49 | 2,345,790 |
| 2016-07-12 | $119.39 | $123.99 | $113.94 | $123.70 | $24.33 | 2,129,570 |
| 2016-07-11 | $121.64 | $123.50 | $118.36 | $119.26 | $23.45 | 1,899,610 |
| 2016-07-08 | $125.30 | $126.90 | $122.38 | $122.80 | $24.15 | 1,963,780 |
| 2016-07-07 | $128.50 | $130.50 | $122.40 | $125.50 | $24.68 | 2,469,010 |
| 2016-07-06 | $125.96 | $134.88 | $125.61 | $128.10 | $25.19 | 3,154,790 |
| 2016-07-05 | $127.80 | $128.88 | $125.51 | $126.89 | $24.96 | 2,097,790 |
| 2016-07-04 | $122.20 | $128.18 | $122.20 | $126.90 | $24.96 | 2,137,170 |
| 2016-07-01 | $119.33 | $124.50 | $118.55 | $123.68 | $24.32 | 2,473,120 |
| 2016-06-30 | $123.00 | $124.80 | $116.01 | $117.70 | $23.15 | 3,291,910 |
| 2016-06-29 | $126.09 | $128.70 | $124.00 | $127.89 | $25.15 | 2,600,460 |
| 2016-06-28 | $126.00 | $128.42 | $123.28 | $125.80 | $24.74 | 2,934,870 |
| 2016-06-27 | $116.78 | $128.52 | $116.78 | $127.00 | $24.98 | 3,592,350 |
| 2016-06-24 | $115.26 | $122.33 | $111.69 | $118.50 | $23.31 | 3,576,740 |
| 2016-06-23 | $116.01 | $117.00 | $113.21 | $114.77 | $22.57 | 2,319,130 |
| 2016-06-22 | $111.85 | $121.21 | $111.58 | $117.79 | $23.17 | 3,978,010 |
| 2016-06-21 | $113.89 | $119.80 | $110.02 | $111.10 | $21.85 | 4,147,260 |
| 2016-06-20 | $110.50 | $119.90 | $108.52 | $115.68 | $22.75 | 4,196,990 |
| 2016-06-17 | $105.78 | $110.88 | $105.78 | $109.00 | $21.44 | 2,736,600 |
| 2016-06-16 | $104.09 | $108.79 | $103.73 | $106.80 | $20.91 | 2,943,070 |
| 2016-06-15 | $96.12 | $106.58 | $96.12 | $105.04 | $20.56 | 2,856,010 |
| 2016-06-14 | $94.03 | $98.80 | $94.03 | $97.18 | $19.02 | 1,694,960 |
| 2016-06-13 | $102.80 | $102.80 | $95.00 | $95.17 | $18.63 | 3,281,260 |
| 2016-06-10 | $104.80 | $104.80 | $104.80 | $104.80 | $20.52 | 0 |
| 2016-06-09 | $104.80 | $104.80 | $104.80 | $104.80 | $20.52 | 0 |
| 2016-06-08 | $108.00 | $108.49 | $103.55 | $104.80 | $20.52 | 2,662,340 |
| 2016-06-07 | $104.28 | $111.96 | $103.70 | $110.00 | $21.53 | 3,581,280 |
| 2016-06-06 | $107.36 | $107.77 | $102.00 | $103.48 | $20.26 | 2,921,100 |
| 2016-06-03 | $105.98 | $108.50 | $104.51 | $107.50 | $21.04 | 2,957,960 |
| 2016-06-02 | $104.87 | $109.10 | $104.10 | $106.02 | $20.75 | 2,555,880 |
| 2016-06-01 | $104.80 | $106.99 | $103.03 | $105.10 | $20.57 | 3,012,780 |
| 2016-05-31 | $97.40 | $107.53 | $95.95 | $104.70 | $20.50 | 4,061,310 |
| 2016-05-30 | $93.27 | $100.71 | $92.96 | $97.88 | $19.16 | 3,106,550 |
| 2016-05-27 | $95.53 | $97.58 | $93.58 | $94.00 | $18.40 | 2,808,360 |
| 2016-05-26 | $90.00 | $97.12 | $89.58 | $96.50 | $18.89 | 3,761,780 |
| 2016-05-25 | $88.55 | $93.00 | $88.55 | $90.96 | $17.81 | 3,033,340 |
| 2016-05-24 | $88.00 | $88.48 | $86.00 | $87.69 | $17.17 | 1,840,380 |
| 2016-05-23 | $86.30 | $90.00 | $86.30 | $88.68 | $17.36 | 2,826,410 |
| 2016-05-20 | $82.40 | $87.50 | $80.80 | $86.90 | $17.01 | 2,638,560 |
| 2016-05-19 | $82.10 | $85.20 | $82.10 | $82.96 | $16.24 | 2,001,610 |
| 2016-05-18 | $81.80 | $85.57 | $80.76 | $82.10 | $16.07 | 2,102,840 |
| 2016-05-17 | $83.87 | $84.30 | $81.88 | $82.90 | $16.23 | 1,652,830 |
| 2016-05-16 | $80.60 | $83.98 | $80.60 | $83.88 | $16.42 | 1,381,170 |
| 2016-05-13 | $82.00 | $83.88 | $80.47 | $81.19 | $15.89 | 1,474,750 |
| 2016-05-12 | $81.90 | $83.49 | $79.81 | $82.71 | $16.19 | 1,587,660 |
| 2016-05-11 | $85.31 | $86.68 | $83.20 | $83.48 | $16.34 | 1,613,410 |
| 2016-05-10 | $85.79 | $86.43 | $84.15 | $84.80 | $16.60 | 1,453,250 |
| 2016-05-09 | $88.88 | $88.88 | $84.69 | $85.43 | $16.72 | 2,435,820 |
| 2016-05-06 | $96.88 | $96.88 | $90.00 | $90.02 | $17.62 | 3,948,890 |
| 2016-05-05 | $92.00 | $96.75 | $91.80 | $96.15 | $18.82 | 3,113,030 |
| 2016-05-04 | $92.12 | $94.00 | $91.55 | $92.19 | $18.05 | 2,624,970 |
| 2016-05-03 | $89.40 | $92.88 | $87.51 | $92.66 | $18.14 | 2,654,250 |
| 2016-05-02 | $89.00 | $89.00 | $89.00 | $89.00 | $17.42 | 0 |
| 2016-04-29 | $89.40 | $90.70 | $88.83 | $89.00 | $17.42 | 1,667,330 |
| 2016-04-28 | $88.36 | $90.89 | $86.36 | $90.22 | $17.66 | 2,696,790 |
| 2016-04-27 | $91.00 | $92.30 | $88.51 | $89.01 | $17.42 | 2,715,100 |
| 2016-04-26 | $89.99 | $91.18 | $88.02 | $90.90 | $17.79 | 3,536,040 |
| 2016-04-25 | $88.01 | $93.79 | $86.25 | $93.50 | $18.30 | 3,386,250 |
| 2016-04-22 | $95.00 | $95.00 | $88.50 | $90.87 | $17.79 | 4,624,510 |
| 2016-04-21 | $92.00 | $103.57 | $91.66 | $98.12 | $19.21 | 6,871,700 |
| 2016-04-20 | $101.12 | $102.80 | $91.01 | $94.15 | $18.43 | 5,301,250 |
| 2016-04-19 | $92.58 | $101.12 | $92.50 | $101.12 | $19.79 | 4,663,140 |
| 2016-04-18 | $91.00 | $92.56 | $88.58 | $91.93 | $18.00 | 2,119,240 |
| 2016-04-15 | $95.00 | $95.85 | $91.18 | $93.00 | $18.21 | 2,899,490 |
| 2016-04-14 | $91.77 | $97.50 | $91.66 | $95.69 | $18.73 | 3,293,290 |
| 2016-04-13 | $91.11 | $95.00 | $91.00 | $91.86 | $17.98 | 2,753,800 |
| 2016-04-12 | $96.22 | $96.90 | $88.05 | $90.86 | $17.79 | 4,216,080 |
| 2016-04-11 | $93.31 | $98.99 | $91.47 | $97.80 | $19.14 | 4,786,030 |
| 2016-04-08 | $88.89 | $93.98 | $87.30 | $93.10 | $18.22 | 3,803,780 |
| 2016-04-07 | $94.50 | $94.50 | $90.00 | $90.11 | $17.64 | 2,993,780 |
| 2016-04-06 | $91.00 | $95.74 | $90.32 | $94.38 | $18.48 | 3,692,090 |
| 2016-04-05 | $89.00 | $93.69 | $87.51 | $92.16 | $18.04 | 4,036,430 |
| 2016-04-04 | $89.91 | $89.91 | $89.91 | $89.91 | $17.60 | 0 |
| 2016-04-01 | $89.50 | $93.77 | $89.30 | $89.91 | $17.60 | 5,959,200 |
| 2016-03-31 | $85.50 | $88.52 | $85.08 | $88.52 | $17.33 | 3,868,650 |
| 2016-03-30 | $77.99 | $80.68 | $77.01 | $80.47 | $15.75 | 2,352,990 |
| 2016-03-29 | $78.41 | $79.10 | $75.83 | $76.64 | $15.00 | 2,048,340 |
| 2016-03-28 | $81.50 | $82.94 | $78.50 | $79.07 | $15.48 | 2,039,450 |
| 2016-03-25 | $82.25 | $82.96 | $78.80 | $80.45 | $15.75 | 2,669,570 |
| 2016-03-24 | $86.59 | $86.60 | $82.19 | $82.19 | $16.09 | 3,713,470 |
| 2016-03-23 | $82.50 | $87.78 | $82.18 | $87.41 | $17.11 | 3,481,390 |
| 2016-03-22 | $82.98 | $84.19 | $82.16 | $82.81 | $16.21 | 2,342,260 |
| 2016-03-21 | $84.41 | $85.38 | $81.61 | $84.68 | $16.58 | 3,591,620 |
| 2016-03-18 | $79.20 | $84.63 | $79.06 | $82.41 | $16.13 | 4,117,430 |
| 2016-03-17 | $74.10 | $80.30 | $74.00 | $79.85 | $15.63 | 3,491,290 |
| 2016-03-16 | $77.55 | $78.55 | $73.23 | $74.00 | $14.49 | 2,261,340 |
| 2016-03-15 | $78.03 | $79.68 | $75.58 | $75.72 | $14.82 | 2,935,930 |
| 2016-03-14 | $76.50 | $82.35 | $76.36 | $79.10 | $15.48 | 3,832,360 |
| 2016-03-11 | $70.90 | $76.00 | $70.01 | $75.00 | $14.68 | 3,517,100 |
| 2016-03-10 | $72.81 | $74.70 | $70.00 | $71.90 | $14.07 | 2,328,980 |
| 2016-03-09 | $73.00 | $75.45 | $71.52 | $72.98 | $14.29 | 2,588,050 |
| 2016-03-08 | $71.00 | $75.30 | $66.67 | $75.23 | $14.73 | 3,744,320 |
| 2016-03-07 | $71.79 | $76.04 | $71.51 | $73.18 | $14.33 | 3,327,660 |
| 2016-03-04 | $75.06 | $75.49 | $68.50 | $69.13 | $13.53 | 3,411,910 |
| 2016-03-03 | $78.61 | $81.50 | $75.68 | $76.10 | $14.90 | 3,407,560 |
| 2016-03-02 | $73.97 | $80.89 | $72.97 | $79.70 | $15.60 | 3,517,510 |
| 2016-03-01 | $71.05 | $78.00 | $68.16 | $75.33 | $14.75 | 3,689,860 |
| 2016-02-29 | $78.80 | $79.50 | $72.33 | $72.33 | $14.16 | 2,638,860 |
| 2016-02-26 | $85.57 | $85.88 | $78.65 | $80.37 | $15.73 | 4,074,330 |
| 2016-02-25 | $84.00 | $88.46 | $82.70 | $84.27 | $16.50 | 4,584,100 |
| 2016-02-24 | $93.80 | $94.10 | $85.66 | $85.89 | $16.81 | 5,579,630 |
| 2016-02-23 | $93.87 | $98.50 | $93.00 | $95.18 | $18.63 | 3,593,650 |
| 2016-02-22 | $93.60 | $95.98 | $91.88 | $93.88 | $18.38 | 2,927,560 |
| 2016-02-19 | $95.90 | $96.20 | $91.69 | $93.20 | $18.24 | 4,001,350 |
| 2016-02-18 | $95.50 | $102.97 | $92.37 | $97.12 | $19.01 | 4,982,630 |
| 2016-02-17 | $94.29 | $96.87 | $91.65 | $95.40 | $18.68 | 4,480,660 |
| 2016-02-16 | $93.00 | $100.43 | $91.80 | $94.42 | $18.48 | 6,223,080 |
| 2016-02-15 | $80.00 | $91.30 | $80.00 | $91.30 | $17.87 | 4,752,220 |
| 2016-02-12 | $83.00 | $83.00 | $83.00 | $83.00 | $16.25 | 0 |
| 2016-02-11 | $83.00 | $83.00 | $83.00 | $83.00 | $16.25 | 0 |
| 2016-02-10 | $83.00 | $83.00 | $83.00 | $83.00 | $16.25 | 0 |
| 2016-02-09 | $83.00 | $83.00 | $83.00 | $83.00 | $16.25 | 0 |
| 2016-02-08 | $83.00 | $83.00 | $83.00 | $83.00 | $16.25 | 0 |
| 2016-02-05 | $89.00 | $93.00 | $81.50 | $83.00 | $16.25 | 6,607,770 |
| 2016-02-04 | $79.57 | $86.50 | $78.51 | $86.50 | $16.93 | 4,151,770 |
| 2016-02-03 | $69.85 | $78.64 | $69.51 | $78.64 | $15.39 | 4,821,990 |
| 2016-02-02 | $69.00 | $72.59 | $68.00 | $71.49 | $13.99 | 4,072,410 |
| 2016-02-01 | $65.22 | $71.49 | $65.22 | $70.00 | $13.70 | 5,723,890 |
| 2016-01-29 | $57.60 | $64.99 | $57.51 | $64.99 | $12.72 | 4,622,090 |
| 2016-01-28 | $63.99 | $64.79 | $59.08 | $59.08 | $11.57 | 3,213,290 |
| 2016-01-27 | $66.17 | $67.48 | $61.83 | $65.64 | $12.85 | 4,147,510 |
| 2016-01-26 | $74.30 | $74.79 | $68.39 | $68.39 | $13.39 | 5,098,030 |
| 2016-01-25 | $70.18 | $76.78 | $69.12 | $75.99 | $14.88 | 5,488,400 |
| 2016-01-22 | $69.90 | $71.88 | $67.15 | $70.01 | $13.70 | 5,000,570 |
| 2016-01-21 | $69.00 | $73.88 | $67.01 | $68.80 | $13.47 | 6,300,590 |
| 2016-01-20 | $70.12 | $74.20 | $69.00 | $71.03 | $13.90 | 5,725,170 |
| 2016-01-19 | $68.00 | $71.87 | $67.86 | $70.75 | $13.85 | 5,109,630 |
| 2016-01-18 | $65.00 | $71.30 | $64.01 | $68.60 | $13.43 | 5,533,450 |
| 2016-01-15 | $71.30 | $75.36 | $67.11 | $68.68 | $13.44 | 6,920,750 |
| 2016-01-14 | $69.01 | $76.00 | $69.01 | $72.67 | $14.23 | 6,819,740 |
| 2016-01-13 | $75.47 | $83.85 | $75.47 | $75.47 | $14.77 | 10,173,860 |
| 2016-01-12 | $83.85 | $83.85 | $83.85 | $83.85 | $16.41 | 1,121,530 |
| 2016-01-11 | $76.23 | $76.23 | $76.23 | $76.23 | $14.92 | 122,700 |
| 2016-01-08 | $69.30 | $69.30 | $69.30 | $69.30 | $13.57 | 75,620 |
| 2016-01-07 | $63.00 | $63.00 | $63.00 | $63.00 | $12.33 | 29,500 |
| 2016-01-06 | $57.27 | $57.27 | $57.27 | $57.27 | $11.21 | 27,700 |
| 2016-01-05 | $52.06 | $52.06 | $52.06 | $52.06 | $10.19 | 49,400 |
| 2016-01-04 | $47.33 | $47.33 | $47.33 | $47.33 | $9.27 | 33,600 |
| 2016-01-01 | $43.03 | $43.03 | $43.03 | $43.03 | $8.42 | 0 |
| 2015-12-31 | $43.03 | $43.03 | $43.03 | $43.03 | $8.42 | 7,200 |
| 2015-12-30 | $39.12 | $39.12 | $39.12 | $39.12 | $7.66 | 5,000 |
| 2015-12-29 | $35.56 | $35.56 | $35.56 | $35.56 | $6.96 | 4,400 |
| 2015-12-28 | $32.33 | $32.33 | $32.33 | $32.33 | $6.33 | 3,200 |
| 2015-12-25 | $29.39 | $29.39 | $29.39 | $29.39 | $5.75 | 2,100 |
| 2015-12-24 | $26.72 | $26.72 | $26.72 | $26.72 | $5.23 | 1,500 |
| 2015-12-23 | $24.29 | $24.29 | $24.29 | $24.29 | $4.75 | 2,600 |
| 2015-12-22 | $18.96 | $22.08 | $18.96 | $22.08 | $4.32 | 16,420 |
Jiangxi Fushine Pharmaceutical Company Ltd (300497) News Headlines
Recent Jiangxi Fushine Pharmaceutical Company Ltd (300497) News
Similar Companies to Jiangxi Fushine Pharmaceutical Company Ltd (300497) 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 | -- | -- | -- |