Jiangxi Synergy Pharmaceutical Company Ltd (300636) Exchange: SHE
Data as of July 17, 2025
$8.00 ($0.01) 0.13%
Jiangxi Synergy Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Jiangxi Synergy Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.99 |
| Previous Close | $8.00 |
| High | $8.04 |
| Low | $7.90 |
| Adjusted Open | $7.99 |
| Previous Adjusted Close | $8.00 |
| Adjusted High | $8.04 |
| Adjusted Low | $7.90 |
About Jiangxi Synergy Pharmaceutical Company Ltd (300636)
Invest in Jiangxi Synergy Pharmaceutical Company Ltd (300636)
Historical Stock Data for Jiangxi Synergy Pharmaceutical Company Ltd (300636)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $7.99 | $8.04 | $7.90 | $8.00 | $8.00 | 5,261,640 |
| 2025-07-10 | $7.96 | $8.05 | $7.93 | $7.99 | $7.99 | 5,975,770 |
| 2025-07-09 | $7.95 | $7.99 | $7.89 | $7.95 | $7.95 | 4,119,250 |
| 2025-07-08 | $7.96 | $8.07 | $7.90 | $7.96 | $7.96 | 4,450,800 |
| 2025-07-07 | $7.95 | $8.03 | $7.90 | $7.93 | $7.93 | 4,234,270 |
| 2025-07-04 | $8.06 | $8.12 | $7.96 | $8.00 | $8.00 | 4,998,650 |
| 2025-07-03 | $7.99 | $8.08 | $7.94 | $8.06 | $8.06 | 5,619,070 |
| 2025-07-02 | $7.99 | $8.06 | $7.90 | $8.01 | $8.01 | 7,969,950 |
| 2025-07-01 | $7.67 | $8.03 | $7.66 | $8.01 | $8.01 | 10,107,940 |
| 2025-06-30 | $7.58 | $7.68 | $7.53 | $7.68 | $7.68 | 3,579,170 |
| 2025-06-27 | $7.54 | $7.61 | $7.52 | $7.56 | $7.56 | 3,092,500 |
| 2025-06-26 | $7.64 | $7.66 | $7.50 | $7.53 | $7.53 | 3,804,600 |
| 2025-06-25 | $7.68 | $7.72 | $7.56 | $7.65 | $7.65 | 5,235,690 |
| 2025-06-24 | $7.61 | $7.71 | $7.59 | $7.69 | $7.69 | 4,276,870 |
| 2025-06-23 | $7.36 | $7.67 | $7.31 | $7.59 | $7.59 | 5,754,400 |
| 2025-06-20 | $7.46 | $7.58 | $7.43 | $7.47 | $7.47 | 4,694,200 |
| 2025-06-19 | $7.71 | $7.73 | $7.45 | $7.48 | $7.48 | 6,687,050 |
| 2025-06-18 | $7.78 | $7.80 | $7.66 | $7.71 | $7.71 | 4,866,800 |
| 2025-06-17 | $7.97 | $8.09 | $7.75 | $7.82 | $7.82 | 7,411,480 |
| 2025-06-13 | $8.06 | $8.16 | $7.84 | $7.86 | $7.86 | 7,855,500 |
| 2025-06-12 | $8.02 | $8.12 | $8.01 | $8.12 | $8.12 | 5,483,670 |
| 2025-06-11 | $8.15 | $8.22 | $8.06 | $8.07 | $8.07 | 6,353,670 |
| 2025-06-10 | $8.18 | $8.28 | $8.01 | $8.14 | $8.14 | 10,088,080 |
| 2025-06-09 | $8.04 | $8.25 | $8.04 | $8.20 | $8.20 | 9,227,370 |
| 2025-06-06 | $8.11 | $8.12 | $7.98 | $8.04 | $8.04 | 6,778,720 |
| 2025-06-05 | $8.08 | $8.14 | $7.95 | $8.12 | $8.12 | 8,773,490 |
| 2025-06-04 | $8.13 | $8.31 | $8.00 | $8.10 | $8.10 | 14,104,470 |
| 2025-06-03 | $7.49 | $8.26 | $7.49 | $8.08 | $8.08 | 26,381,640 |
| 2025-05-30 | $7.53 | $7.63 | $7.48 | $7.54 | $7.54 | 6,010,380 |
| 2025-05-29 | $7.36 | $7.59 | $7.30 | $7.53 | $7.53 | 5,933,480 |
| 2025-05-28 | $7.44 | $7.47 | $7.34 | $7.36 | $7.36 | 5,565,900 |
| 2025-05-27 | $7.31 | $7.46 | $7.27 | $7.42 | $7.42 | 7,044,250 |
| 2025-05-26 | $7.45 | $7.47 | $7.23 | $7.30 | $7.30 | 7,019,850 |
| 2025-05-23 | $7.39 | $7.64 | $7.32 | $7.45 | $7.45 | 9,721,110 |
| 2025-05-22 | $7.41 | $7.48 | $7.36 | $7.39 | $7.39 | 5,662,300 |
| 2025-05-21 | $7.37 | $7.48 | $7.35 | $7.43 | $7.43 | 4,799,350 |
| 2025-05-20 | $7.26 | $7.44 | $7.22 | $7.40 | $7.40 | 5,553,150 |
| 2025-05-19 | $7.33 | $7.33 | $7.18 | $7.26 | $7.26 | 5,662,350 |
| 2025-05-16 | $7.31 | $7.44 | $7.27 | $7.33 | $7.33 | 7,840,320 |
| 2025-05-15 | $7.30 | $7.39 | $7.25 | $7.31 | $7.31 | 4,341,050 |
| 2025-05-14 | $7.31 | $7.34 | $7.22 | $7.29 | $7.29 | 3,296,800 |
| 2025-05-13 | $7.36 | $7.40 | $7.25 | $7.31 | $7.31 | 4,074,720 |
| 2025-05-12 | $7.31 | $7.49 | $7.27 | $7.32 | $7.32 | 5,376,800 |
| 2025-05-09 | $7.33 | $7.36 | $7.21 | $7.23 | $7.23 | 3,376,300 |
| 2025-05-08 | $7.26 | $7.35 | $7.24 | $7.33 | $7.33 | 4,008,990 |
| 2025-05-07 | $7.30 | $7.36 | $7.21 | $7.27 | $7.27 | 5,828,400 |
| 2025-05-06 | $7.12 | $7.28 | $7.12 | $7.25 | $7.25 | 6,082,320 |
| 2025-04-30 | $7.00 | $7.13 | $6.93 | $7.09 | $7.09 | 4,711,270 |
| 2025-04-29 | $6.91 | $7.02 | $6.84 | $6.95 | $6.95 | 6,050,610 |
| 2025-04-28 | $7.03 | $7.04 | $6.74 | $6.82 | $6.82 | 9,125,790 |
| 2025-04-25 | $7.11 | $7.13 | $6.92 | $7.06 | $7.06 | 11,430,480 |
| 2025-04-24 | $7.33 | $7.44 | $7.30 | $7.40 | $7.40 | 6,698,900 |
| 2025-04-23 | $7.39 | $7.39 | $7.27 | $7.32 | $7.32 | 4,848,490 |
| 2025-04-22 | $7.24 | $7.37 | $7.20 | $7.31 | $7.31 | 5,910,210 |
| 2025-04-21 | $7.07 | $7.32 | $7.01 | $7.24 | $7.24 | 9,110,780 |
| 2025-04-18 | $7.08 | $7.27 | $7.03 | $7.09 | $7.09 | 4,691,900 |
| 2025-04-17 | $7.00 | $7.13 | $6.93 | $7.10 | $7.10 | 4,385,530 |
| 2025-04-16 | $7.15 | $7.15 | $6.89 | $7.02 | $7.02 | 5,989,400 |
| 2025-04-15 | $7.14 | $7.29 | $7.05 | $7.19 | $7.19 | 5,562,220 |
| 2025-04-14 | $7.05 | $7.23 | $7.05 | $7.14 | $7.14 | 6,562,430 |
| 2025-04-11 | $6.99 | $7.15 | $6.96 | $7.02 | $7.02 | 6,843,240 |
| 2025-04-10 | $7.02 | $7.18 | $6.98 | $7.08 | $7.08 | 9,915,840 |
| 2025-04-09 | $6.82 | $6.94 | $6.38 | $6.87 | $6.87 | 11,220,810 |
| 2025-04-08 | $6.72 | $7.07 | $6.72 | $6.92 | $6.92 | 11,183,590 |
| 2025-04-07 | $7.61 | $7.72 | $6.44 | $6.59 | $6.59 | 20,154,010 |
| 2025-04-03 | $7.95 | $8.12 | $7.91 | $8.00 | $8.00 | 10,373,510 |
| 2025-04-02 | $7.92 | $8.05 | $7.85 | $8.01 | $8.01 | 9,821,870 |
| 2025-04-01 | $7.64 | $8.15 | $7.62 | $7.92 | $7.92 | 19,203,150 |
| 2025-03-31 | $7.79 | $7.83 | $7.53 | $7.59 | $7.59 | 8,944,400 |
| 2025-03-28 | $7.91 | $8.09 | $7.86 | $7.86 | $7.86 | 7,172,800 |
| 2025-03-27 | $7.94 | $7.99 | $7.76 | $7.97 | $7.97 | 6,090,420 |
| 2025-03-26 | $7.75 | $7.96 | $7.73 | $7.94 | $7.94 | 5,243,710 |
| 2025-03-25 | $7.79 | $7.84 | $7.69 | $7.76 | $7.76 | 5,312,050 |
| 2025-03-24 | $7.87 | $8.04 | $7.69 | $7.79 | $7.79 | 6,113,120 |
| 2025-03-21 | $7.96 | $8.03 | $7.81 | $7.86 | $7.86 | 5,164,540 |
| 2025-03-20 | $8.00 | $8.02 | $7.92 | $7.95 | $7.95 | 3,666,950 |
| 2025-03-19 | $7.96 | $8.04 | $7.93 | $7.96 | $7.96 | 3,441,200 |
| 2025-03-18 | $8.01 | $8.04 | $7.93 | $7.99 | $7.99 | 3,417,700 |
| 2025-03-17 | $7.92 | $8.09 | $7.88 | $7.97 | $7.97 | 7,974,920 |
| 2025-03-14 | $7.63 | $7.88 | $7.63 | $7.88 | $7.88 | 8,931,220 |
| 2025-03-13 | $7.71 | $7.73 | $7.61 | $7.67 | $7.67 | 4,527,920 |
| 2025-03-12 | $7.76 | $7.80 | $7.70 | $7.72 | $7.72 | 4,647,400 |
| 2025-03-11 | $7.71 | $7.76 | $7.67 | $7.76 | $7.76 | 3,490,100 |
| 2025-03-10 | $7.69 | $7.81 | $7.68 | $7.79 | $7.79 | 5,664,520 |
| 2025-03-07 | $7.70 | $7.73 | $7.64 | $7.65 | $7.65 | 3,334,530 |
| 2025-03-06 | $7.64 | $7.74 | $7.62 | $7.74 | $7.74 | 4,842,170 |
| 2025-03-05 | $7.71 | $7.71 | $7.60 | $7.64 | $7.64 | 3,762,950 |
| 2025-03-04 | $7.68 | $7.73 | $7.58 | $7.71 | $7.71 | 4,212,760 |
| 2025-03-03 | $7.60 | $7.74 | $7.60 | $7.70 | $7.70 | 5,339,170 |
| 2025-02-28 | $7.83 | $7.84 | $7.58 | $7.60 | $7.60 | 6,727,010 |
| 2025-02-27 | $7.86 | $7.90 | $7.72 | $7.86 | $7.86 | 5,872,000 |
| 2025-02-26 | $7.80 | $7.86 | $7.75 | $7.86 | $7.86 | 5,054,760 |
| 2025-02-25 | $7.83 | $7.90 | $7.77 | $7.80 | $7.80 | 4,229,710 |
| 2025-02-24 | $7.92 | $7.94 | $7.82 | $7.92 | $7.92 | 5,469,690 |
| 2025-02-20 | $7.81 | $7.97 | $7.80 | $7.92 | $7.92 | 4,288,920 |
| 2025-02-19 | $7.78 | $7.85 | $7.74 | $7.84 | $7.84 | 4,111,140 |
| 2025-02-18 | $8.04 | $8.05 | $7.75 | $7.78 | $7.78 | 5,143,810 |
| 2025-02-17 | $8.00 | $8.06 | $7.96 | $8.02 | $8.02 | 5,468,970 |
| 2025-02-14 | $7.91 | $8.04 | $7.91 | $7.98 | $7.98 | 3,992,870 |
| 2025-02-13 | $7.98 | $8.02 | $7.92 | $7.92 | $7.92 | 3,147,120 |
| 2025-02-12 | $8.01 | $8.02 | $7.94 | $8.00 | $8.00 | 3,463,690 |
| 2025-02-11 | $8.16 | $8.16 | $7.96 | $8.02 | $8.02 | 3,733,580 |
| 2025-02-10 | $8.05 | $8.11 | $8.02 | $8.10 | $8.10 | 5,597,210 |
| 2025-02-07 | $7.95 | $8.07 | $7.93 | $8.03 | $8.03 | 5,561,330 |
| 2025-02-06 | $7.83 | $7.96 | $7.78 | $7.95 | $7.95 | 3,235,370 |
| 2025-02-05 | $7.89 | $7.96 | $7.80 | $7.86 | $7.86 | 2,899,700 |
| 2025-01-27 | $7.87 | $8.05 | $7.86 | $7.87 | $7.87 | 4,667,950 |
| 2025-01-24 | $7.90 | $7.92 | $7.76 | $7.80 | $7.80 | 4,539,550 |
| 2025-01-23 | $7.91 | $8.06 | $7.88 | $7.91 | $7.91 | 4,476,710 |
| 2025-01-22 | $7.97 | $7.98 | $7.83 | $7.84 | $7.84 | 3,410,900 |
| 2025-01-21 | $7.99 | $8.00 | $7.81 | $7.97 | $7.97 | 4,038,400 |
| 2025-01-20 | $7.74 | $8.04 | $7.74 | $7.98 | $7.98 | 7,871,430 |
| 2025-01-17 | $7.61 | $7.72 | $7.58 | $7.68 | $7.68 | 2,526,700 |
| 2025-01-16 | $7.67 | $7.79 | $7.59 | $7.66 | $7.66 | 3,683,030 |
| 2025-01-15 | $7.77 | $7.77 | $7.64 | $7.66 | $7.66 | 2,956,430 |
| 2025-01-14 | $7.58 | $7.77 | $7.58 | $7.77 | $7.77 | 3,768,690 |
| 2025-01-13 | $7.50 | $7.62 | $7.44 | $7.59 | $7.59 | 2,795,300 |
| 2025-01-09 | $7.78 | $7.87 | $7.67 | $7.76 | $7.76 | 3,651,860 |
| 2025-01-08 | $7.80 | $7.86 | $7.62 | $7.81 | $7.81 | 4,468,600 |
| 2025-01-07 | $7.95 | $7.95 | $7.66 | $7.80 | $7.80 | 6,537,560 |
| 2025-01-06 | $7.77 | $8.01 | $7.66 | $8.01 | $8.01 | 7,710,200 |
| 2025-01-03 | $7.89 | $7.97 | $7.71 | $7.74 | $7.74 | 4,959,240 |
| 2025-01-02 | $7.97 | $8.06 | $7.73 | $7.82 | $7.82 | 5,284,250 |
| 2024-12-31 | $8.13 | $8.24 | $7.95 | $7.97 | $7.97 | 5,499,230 |
| 2024-12-30 | $8.16 | $8.18 | $8.05 | $8.12 | $8.12 | 3,443,900 |
| 2024-12-27 | $8.08 | $8.20 | $8.03 | $8.15 | $8.15 | 3,852,860 |
| 2024-12-26 | $8.05 | $8.10 | $8.00 | $8.06 | $8.06 | 3,000,950 |
| 2024-12-25 | $8.23 | $8.31 | $7.95 | $8.06 | $8.06 | 5,436,080 |
| 2024-12-24 | $8.21 | $8.27 | $8.09 | $8.22 | $8.22 | 4,003,730 |
| 2024-12-23 | $8.45 | $8.47 | $8.13 | $8.18 | $8.18 | 5,229,260 |
| 2024-12-20 | $8.32 | $8.46 | $8.30 | $8.45 | $8.45 | 4,803,910 |
| 2024-12-19 | $8.26 | $8.38 | $8.23 | $8.36 | $8.36 | 5,274,440 |
| 2024-12-18 | $8.39 | $8.46 | $8.28 | $8.32 | $8.32 | 6,593,490 |
| 2024-12-17 | $8.69 | $8.73 | $8.37 | $8.41 | $8.41 | 7,567,250 |
| 2024-12-16 | $8.71 | $8.85 | $8.64 | $8.71 | $8.71 | 6,773,250 |
| 2024-12-13 | $8.97 | $8.97 | $8.73 | $8.73 | $8.73 | 6,587,800 |
| 2024-12-12 | $8.89 | $9.00 | $8.85 | $8.99 | $8.99 | 8,551,600 |
| 2024-12-11 | $8.82 | $8.95 | $8.80 | $8.88 | $8.88 | 6,155,710 |
| 2024-12-10 | $9.05 | $9.12 | $8.80 | $8.83 | $8.83 | 9,397,970 |
| 2024-12-09 | $8.81 | $8.96 | $8.76 | $8.86 | $8.86 | 6,622,590 |
| 2024-12-06 | $8.68 | $8.84 | $8.65 | $8.82 | $8.82 | 6,176,480 |
| 2024-12-05 | $8.72 | $8.74 | $8.61 | $8.70 | $8.70 | 5,548,900 |
| 2024-12-04 | $8.90 | $8.91 | $8.65 | $8.72 | $8.72 | 6,181,920 |
| 2024-12-03 | $8.88 | $8.97 | $8.80 | $8.90 | $8.90 | 7,256,800 |
| 2024-12-02 | $8.78 | $8.94 | $8.75 | $8.88 | $8.88 | 8,749,990 |
| 2024-11-29 | $8.53 | $8.87 | $8.50 | $8.75 | $8.75 | 9,708,450 |
| 2024-11-28 | $8.49 | $8.66 | $8.47 | $8.56 | $8.56 | 7,802,180 |
| 2024-11-27 | $8.43 | $8.47 | $8.23 | $8.47 | $8.47 | 5,141,230 |
| 2024-11-26 | $8.45 | $8.57 | $8.37 | $8.39 | $8.39 | 4,212,100 |
| 2024-11-25 | $8.36 | $8.49 | $8.27 | $8.48 | $8.48 | 5,522,990 |
| 2024-11-22 | $8.78 | $8.79 | $8.30 | $8.32 | $8.32 | 9,376,850 |
| 2024-11-21 | $8.63 | $8.88 | $8.54 | $8.73 | $8.73 | 8,844,450 |
| 2024-11-20 | $8.41 | $8.64 | $8.40 | $8.63 | $8.63 | 6,950,600 |
| 2024-11-19 | $8.29 | $8.47 | $8.21 | $8.46 | $8.46 | 6,171,800 |
| 2024-11-18 | $8.46 | $8.53 | $8.20 | $8.26 | $8.26 | 8,277,800 |
| 2024-11-15 | $8.50 | $8.63 | $8.40 | $8.42 | $8.42 | 7,789,830 |
| 2024-11-14 | $8.90 | $8.95 | $8.55 | $8.56 | $8.56 | 10,871,880 |
| 2024-11-13 | $9.07 | $9.19 | $8.76 | $8.90 | $8.90 | 12,737,540 |
| 2024-11-12 | $8.98 | $9.30 | $8.95 | $9.09 | $9.09 | 24,385,560 |
| 2024-11-11 | $8.68 | $8.85 | $8.65 | $8.84 | $8.84 | 11,621,960 |
| 2024-11-08 | $8.99 | $9.04 | $8.70 | $8.75 | $8.75 | 13,808,560 |
| 2024-11-07 | $8.58 | $8.89 | $8.58 | $8.86 | $8.86 | 10,853,680 |
| 2024-11-06 | $8.68 | $8.70 | $8.51 | $8.60 | $8.60 | 8,780,230 |
| 2024-11-05 | $8.49 | $8.66 | $8.42 | $8.66 | $8.66 | 9,129,440 |
| 2024-11-04 | $8.35 | $8.48 | $8.31 | $8.47 | $8.47 | 5,877,050 |
| 2024-11-01 | $8.45 | $8.52 | $8.19 | $8.35 | $8.35 | 9,269,430 |
| 2024-10-31 | $8.49 | $8.58 | $8.38 | $8.48 | $8.48 | 7,929,690 |
| 2024-10-30 | $8.80 | $8.80 | $8.39 | $8.48 | $8.48 | 9,857,940 |
| 2024-10-29 | $9.02 | $9.03 | $8.60 | $8.63 | $8.63 | 11,934,220 |
| 2024-10-28 | $8.87 | $9.04 | $8.72 | $9.01 | $9.01 | 13,984,250 |
| 2024-10-25 | $8.54 | $8.87 | $8.49 | $8.85 | $8.85 | 12,533,620 |
| 2024-10-24 | $8.76 | $8.87 | $8.45 | $8.50 | $8.50 | 13,471,940 |
| 2024-10-23 | $9.00 | $9.00 | $8.77 | $8.82 | $8.82 | 9,032,200 |
| 2024-10-22 | $8.52 | $9.11 | $8.51 | $8.98 | $8.98 | 13,256,530 |
| 2024-10-21 | $8.45 | $8.62 | $8.44 | $8.50 | $8.50 | 7,364,970 |
| 2024-10-18 | $8.18 | $8.62 | $8.15 | $8.43 | $8.43 | 8,679,250 |
| 2024-10-17 | $8.21 | $8.36 | $8.16 | $8.18 | $8.18 | 4,649,350 |
| 2024-10-16 | $8.10 | $8.35 | $8.06 | $8.19 | $8.19 | 4,996,620 |
| 2024-10-15 | $8.43 | $8.49 | $8.17 | $8.22 | $8.22 | 7,109,980 |
| 2024-10-14 | $8.34 | $8.45 | $8.11 | $8.42 | $8.42 | 6,836,880 |
| 2024-10-11 | $8.70 | $8.75 | $8.21 | $8.34 | $8.34 | 8,700,100 |
| 2024-10-10 | $8.91 | $9.23 | $8.79 | $8.79 | $8.79 | 10,799,620 |
| 2024-10-09 | $9.71 | $9.78 | $8.80 | $8.83 | $8.83 | 16,767,250 |
| 2024-10-08 | $10.97 | $10.97 | $9.27 | $10.23 | $10.23 | 25,856,580 |
| 2024-09-30 | $8.47 | $9.37 | $8.18 | $9.23 | $9.23 | 21,441,770 |
| 2024-09-27 | $7.88 | $8.30 | $7.85 | $8.15 | $8.15 | 13,049,450 |
| 2024-09-26 | $7.40 | $7.77 | $7.32 | $7.77 | $7.77 | 12,392,700 |
| 2024-09-25 | $7.25 | $8.13 | $7.20 | $7.52 | $7.52 | 13,937,720 |
| 2024-09-24 | $6.90 | $7.16 | $6.89 | $7.16 | $7.16 | 4,143,060 |
| 2024-09-23 | $6.93 | $6.99 | $6.86 | $6.90 | $6.90 | 2,471,570 |
| 2024-09-20 | $7.01 | $7.02 | $6.85 | $6.86 | $6.86 | 2,793,200 |
| 2024-09-19 | $6.95 | $7.17 | $6.90 | $6.99 | $6.99 | 3,442,950 |
| 2024-09-18 | $7.00 | $7.09 | $6.85 | $6.95 | $6.95 | 3,808,030 |
| 2024-09-13 | $7.23 | $7.23 | $6.95 | $6.98 | $6.98 | 4,823,940 |
| 2024-09-12 | $7.21 | $7.36 | $7.15 | $7.19 | $7.19 | 3,086,590 |
| 2024-09-11 | $7.14 | $7.35 | $7.10 | $7.17 | $7.17 | 5,660,220 |
| 2024-09-10 | $7.28 | $7.28 | $7.00 | $7.13 | $7.13 | 4,309,850 |
| 2024-09-09 | $7.16 | $7.31 | $7.10 | $7.21 | $7.21 | 3,891,290 |
| 2024-09-06 | $7.46 | $7.49 | $7.13 | $7.16 | $7.16 | 5,583,900 |
| 2024-09-05 | $7.42 | $7.52 | $7.38 | $7.46 | $7.46 | 3,519,750 |
| 2024-09-04 | $7.52 | $7.53 | $7.32 | $7.40 | $7.40 | 5,105,740 |
| 2024-09-03 | $7.50 | $7.69 | $7.40 | $7.51 | $7.51 | 3,457,380 |
| 2024-09-02 | $7.72 | $7.79 | $7.42 | $7.46 | $7.46 | 6,262,610 |
| 2024-08-30 | $7.68 | $7.94 | $7.52 | $7.75 | $7.75 | 5,462,200 |
| 2024-08-29 | $7.50 | $7.77 | $7.40 | $7.63 | $7.63 | 9,912,150 |
| 2024-08-28 | $7.88 | $8.09 | $7.79 | $7.83 | $7.83 | 3,616,800 |
| 2024-08-27 | $8.09 | $8.18 | $7.91 | $7.96 | $7.96 | 2,430,550 |
| 2024-08-26 | $7.94 | $8.16 | $7.89 | $8.00 | $8.00 | 2,041,410 |
| 2024-08-23 | $8.11 | $8.11 | $7.91 | $7.98 | $7.98 | 2,520,500 |
| 2024-08-22 | $8.23 | $8.23 | $7.97 | $8.00 | $8.00 | 1,885,690 |
| 2024-08-21 | $8.20 | $8.24 | $8.09 | $8.12 | $8.12 | 1,513,900 |
| 2024-08-20 | $8.32 | $8.44 | $8.12 | $8.20 | $8.20 | 1,709,850 |
| 2024-08-19 | $8.54 | $8.55 | $8.30 | $8.35 | $8.35 | 2,144,300 |
| 2024-08-16 | $8.46 | $8.57 | $8.36 | $8.51 | $8.51 | 1,691,300 |
| 2024-08-15 | $8.47 | $8.57 | $8.35 | $8.45 | $8.45 | 1,937,300 |
| 2024-08-14 | $8.63 | $8.63 | $8.38 | $8.44 | $8.44 | 1,553,530 |
| 2024-08-13 | $8.69 | $8.70 | $8.42 | $8.59 | $8.59 | 2,606,550 |
| 2024-08-12 | $8.57 | $8.79 | $8.52 | $8.66 | $8.66 | 2,623,730 |
| 2024-08-09 | $8.66 | $8.76 | $8.45 | $8.49 | $8.49 | 2,780,200 |
| 2024-08-08 | $8.66 | $8.84 | $8.60 | $8.62 | $8.62 | 3,164,650 |
| 2024-08-07 | $8.73 | $8.75 | $8.54 | $8.63 | $8.63 | 3,414,800 |
| 2024-08-06 | $8.78 | $8.80 | $8.55 | $8.76 | $8.76 | 2,131,750 |
| 2024-08-05 | $8.90 | $9.00 | $8.55 | $8.56 | $8.56 | 3,128,900 |
| 2024-08-02 | $8.80 | $9.10 | $8.74 | $8.81 | $8.81 | 4,331,250 |
| 2024-08-01 | $8.75 | $8.89 | $8.68 | $8.86 | $8.86 | 4,107,250 |
| 2024-07-31 | $8.29 | $8.83 | $8.19 | $8.80 | $8.80 | 4,717,070 |
| 2024-07-30 | $8.28 | $8.37 | $8.20 | $8.25 | $8.25 | 2,003,220 |
| 2024-07-29 | $8.35 | $8.44 | $8.24 | $8.26 | $8.26 | 2,040,400 |
| 2024-07-26 | $8.34 | $8.50 | $8.24 | $8.34 | $8.34 | 3,198,550 |
| 2024-07-25 | $8.31 | $8.46 | $8.23 | $8.35 | $8.35 | 2,699,950 |
| 2024-07-24 | $8.58 | $8.64 | $8.32 | $8.33 | $8.33 | 3,491,880 |
| 2024-07-23 | $8.96 | $9.01 | $8.60 | $8.60 | $8.60 | 2,822,800 |
| 2024-07-22 | $8.81 | $9.02 | $8.73 | $8.98 | $8.98 | 3,282,290 |
| 2024-07-19 | $8.79 | $8.93 | $8.69 | $8.77 | $8.77 | 3,016,500 |
| 2024-07-18 | $8.78 | $8.95 | $8.71 | $8.93 | $8.93 | 2,986,910 |
| 2024-07-17 | $8.96 | $9.04 | $8.54 | $8.86 | $8.86 | 7,367,640 |
| 2024-07-16 | $8.80 | $8.95 | $8.75 | $8.88 | $8.88 | 4,297,070 |
| 2024-07-15 | $9.44 | $9.44 | $8.62 | $8.80 | $8.80 | 9,267,500 |
| 2024-07-12 | $9.53 | $9.70 | $9.33 | $9.39 | $9.39 | 3,188,650 |
| 2024-07-11 | $9.63 | $9.70 | $9.41 | $9.57 | $9.57 | 2,856,980 |
| 2024-07-10 | $9.22 | $9.62 | $9.22 | $9.37 | $9.37 | 2,405,000 |
| 2024-07-09 | $9.38 | $9.48 | $8.88 | $9.41 | $9.41 | 6,435,150 |
| 2024-07-08 | $9.75 | $9.75 | $9.35 | $9.39 | $9.39 | 3,537,910 |
| 2024-07-05 | $9.30 | $9.85 | $9.25 | $9.78 | $9.78 | 6,722,790 |
| 2024-07-04 | $9.60 | $9.77 | $9.30 | $9.30 | $9.30 | 3,316,640 |
| 2024-07-03 | $9.73 | $9.87 | $9.43 | $9.69 | $9.69 | 4,364,830 |
| 2024-07-02 | $10.04 | $10.10 | $9.59 | $9.87 | $9.87 | 5,162,200 |
| 2024-07-01 | $10.18 | $10.28 | $9.91 | $10.08 | $10.08 | 2,969,380 |
| 2024-06-28 | $10.02 | $10.35 | $10.02 | $10.17 | $10.17 | 2,768,740 |
| 2024-06-27 | $10.30 | $10.42 | $10.04 | $10.10 | $10.10 | 3,507,480 |
| 2024-06-26 | $9.99 | $10.46 | $9.91 | $10.32 | $10.32 | 3,952,960 |
| 2024-06-25 | $9.78 | $10.20 | $9.77 | $9.99 | $9.99 | 4,391,310 |
| 2024-06-24 | $11.05 | $11.05 | $9.92 | $10.00 | $10.00 | 11,046,100 |
| 2024-06-21 | $10.33 | $11.22 | $10.25 | $11.11 | $11.11 | 10,070,400 |
| 2024-06-20 | $10.55 | $10.85 | $10.46 | $10.46 | $10.46 | 3,607,410 |
| 2024-06-19 | $10.68 | $10.68 | $10.48 | $10.56 | $10.56 | 2,272,100 |
| 2024-06-18 | $10.41 | $10.75 | $10.41 | $10.67 | $10.67 | 4,094,700 |
| 2024-06-17 | $10.59 | $10.64 | $10.45 | $10.50 | $10.50 | 2,702,450 |
| 2024-06-14 | $10.64 | $10.66 | $10.43 | $10.60 | $10.60 | 3,707,740 |
| 2024-06-13 | $10.75 | $10.89 | $10.58 | $10.65 | $10.65 | 5,896,310 |
| 2024-06-12 | $10.07 | $11.10 | $10.07 | $10.81 | $10.81 | 11,726,520 |
| 2024-06-11 | $10.00 | $10.29 | $9.87 | $10.14 | $10.14 | 4,129,410 |
| 2024-06-07 | $10.05 | $10.08 | $9.70 | $9.82 | $9.82 | 3,758,330 |
| 2024-06-06 | $10.00 | $10.07 | $9.70 | $9.99 | $9.99 | 5,178,720 |
| 2024-06-05 | $9.97 | $10.32 | $9.91 | $10.09 | $10.09 | 4,420,300 |
| 2024-06-04 | $10.13 | $10.15 | $9.90 | $10.04 | $10.04 | 2,185,390 |
| 2024-06-03 | $10.06 | $10.32 | $9.95 | $9.99 | $9.99 | 3,836,930 |
| 2024-05-31 | $10.02 | $10.15 | $9.91 | $10.04 | $10.04 | 3,686,190 |
| 2024-05-30 | $10.03 | $10.05 | $9.85 | $9.87 | $9.87 | 2,900,750 |
| 2024-05-29 | $10.19 | $10.20 | $9.95 | $10.02 | $10.02 | 3,074,100 |
| 2024-05-28 | $10.19 | $10.37 | $10.05 | $10.10 | $10.10 | 3,620,800 |
| 2024-05-27 | $10.51 | $10.51 | $10.03 | $10.30 | $10.30 | 4,717,870 |
| 2024-05-24 | $10.29 | $10.78 | $10.28 | $10.34 | $10.34 | 6,087,180 |
| 2024-05-23 | $10.30 | $10.47 | $10.21 | $10.31 | $10.31 | 2,529,070 |
| 2024-05-22 | $10.35 | $10.47 | $10.18 | $10.35 | $10.35 | 3,020,690 |
| 2024-05-21 | $10.30 | $10.36 | $10.12 | $10.33 | $10.33 | 3,695,740 |
| 2024-05-20 | $10.31 | $10.46 | $10.16 | $10.38 | $10.38 | 4,663,230 |
| 2024-05-17 | $10.54 | $10.61 | $10.13 | $10.25 | $10.25 | 7,992,030 |
| 2024-05-16 | $10.77 | $10.82 | $10.51 | $10.57 | $10.57 | 4,227,690 |
| 2024-05-15 | $10.76 | $10.89 | $10.67 | $10.77 | $10.77 | 3,726,250 |
| 2024-05-14 | $10.61 | $10.96 | $10.58 | $10.84 | $10.84 | 5,334,470 |
| 2024-05-13 | $10.83 | $10.97 | $10.60 | $10.65 | $10.65 | 4,784,670 |
| 2024-05-10 | $11.11 | $11.15 | $10.77 | $10.80 | $10.80 | 4,873,780 |
| 2024-05-09 | $11.13 | $11.25 | $10.69 | $11.12 | $11.12 | 8,574,750 |
| 2024-05-08 | $10.88 | $11.26 | $10.88 | $11.08 | $11.08 | 6,433,540 |
| 2024-05-07 | $10.88 | $11.36 | $10.73 | $11.09 | $11.09 | 9,758,910 |
| 2024-05-06 | $11.34 | $11.50 | $10.56 | $11.11 | $11.11 | 12,045,660 |
| 2024-04-30 | $10.25 | $10.99 | $10.19 | $10.74 | $10.74 | 10,059,160 |
| 2024-04-29 | $10.18 | $10.38 | $10.12 | $10.25 | $10.25 | 7,032,750 |
| 2024-04-26 | $10.07 | $10.45 | $9.91 | $10.31 | $10.31 | 10,242,510 |
| 2024-04-25 | $9.90 | $10.48 | $9.71 | $10.39 | $10.39 | 14,044,470 |
| 2024-04-24 | $9.86 | $10.07 | $9.58 | $9.90 | $9.90 | 9,818,140 |
| 2024-04-23 | $10.00 | $10.24 | $9.82 | $10.02 | $10.02 | 12,450,200 |
| 2024-04-22 | $9.10 | $10.29 | $9.10 | $10.29 | $10.29 | 17,107,480 |
| 2024-04-19 | $9.00 | $9.30 | $8.97 | $9.16 | $9.16 | 7,233,860 |
| 2024-04-18 | $9.52 | $9.71 | $8.94 | $9.25 | $9.25 | 11,224,720 |
| 2024-04-17 | $9.21 | $9.50 | $9.04 | $9.47 | $9.47 | 10,282,060 |
| 2024-04-16 | $9.11 | $9.45 | $8.74 | $9.21 | $9.21 | 12,047,750 |
| 2024-04-15 | $9.28 | $9.78 | $8.89 | $9.32 | $9.32 | 16,838,080 |
| 2024-04-12 | $8.79 | $9.50 | $8.54 | $9.32 | $9.32 | 19,509,690 |
| 2024-04-11 | $8.71 | $9.06 | $8.54 | $8.93 | $8.93 | 24,209,890 |
| 2024-04-10 | $8.01 | $9.30 | $8.01 | $8.60 | $8.60 | 25,828,990 |
| 2024-04-09 | $7.31 | $7.80 | $7.28 | $7.79 | $7.79 | 6,216,590 |
| 2024-04-08 | $7.61 | $7.64 | $7.25 | $7.28 | $7.28 | 5,324,040 |
| 2024-04-03 | $7.66 | $7.71 | $7.50 | $7.64 | $7.64 | 3,550,510 |
| 2024-04-02 | $7.65 | $7.73 | $7.50 | $7.67 | $7.67 | 3,396,740 |
| 2024-04-01 | $7.49 | $7.63 | $7.49 | $7.63 | $7.63 | 3,702,550 |
| 2024-03-29 | $7.39 | $7.45 | $7.29 | $7.44 | $7.44 | 2,438,200 |
| 2024-03-28 | $7.31 | $7.51 | $7.23 | $7.36 | $7.36 | 4,127,170 |
| 2024-03-27 | $7.43 | $7.52 | $7.29 | $7.31 | $7.31 | 4,034,540 |
| 2024-03-26 | $7.47 | $7.57 | $7.20 | $7.43 | $7.43 | 4,691,590 |
| 2024-03-25 | $7.80 | $7.81 | $7.46 | $7.47 | $7.47 | 4,045,660 |
| 2024-03-22 | $8.01 | $8.08 | $7.70 | $7.77 | $7.77 | 6,251,200 |
| 2024-03-21 | $8.12 | $8.15 | $7.92 | $8.04 | $8.04 | 4,327,640 |
| 2024-03-20 | $8.00 | $8.10 | $7.90 | $8.06 | $8.06 | 4,694,530 |
| 2024-03-19 | $8.05 | $8.07 | $7.94 | $7.96 | $7.96 | 3,909,240 |
| 2024-03-18 | $8.04 | $8.08 | $7.86 | $8.04 | $8.04 | 7,327,670 |
| 2024-03-15 | $7.70 | $8.16 | $7.69 | $8.03 | $8.03 | 9,704,180 |
| 2024-03-14 | $7.85 | $8.03 | $7.64 | $7.78 | $7.78 | 6,915,680 |
| 2024-03-13 | $7.78 | $7.90 | $7.65 | $7.81 | $7.81 | 7,318,290 |
| 2024-03-12 | $7.49 | $7.79 | $7.48 | $7.78 | $7.78 | 7,654,170 |
| 2024-03-11 | $7.33 | $7.47 | $7.31 | $7.46 | $7.46 | 5,853,050 |
| 2024-03-08 | $7.42 | $7.48 | $7.19 | $7.35 | $7.35 | 4,773,620 |
| 2024-03-07 | $7.49 | $7.58 | $7.31 | $7.33 | $7.33 | 5,367,680 |
| 2024-03-06 | $7.57 | $7.62 | $7.38 | $7.47 | $7.47 | 3,750,660 |
| 2024-03-05 | $7.70 | $7.73 | $7.47 | $7.51 | $7.51 | 4,851,000 |
| 2024-03-04 | $7.80 | $7.89 | $7.58 | $7.71 | $7.71 | 5,607,420 |
| 2024-03-01 | $7.80 | $7.80 | $7.56 | $7.68 | $7.68 | 5,191,490 |
| 2024-02-29 | $7.20 | $7.75 | $7.20 | $7.75 | $7.75 | 9,835,290 |
| 2024-02-28 | $8.06 | $8.40 | $7.34 | $7.34 | $7.34 | 13,465,730 |
| 2024-02-27 | $7.98 | $8.08 | $7.88 | $8.06 | $8.06 | 4,949,180 |
| 2024-02-26 | $7.87 | $8.18 | $7.87 | $8.05 | $8.05 | 4,437,840 |
| 2024-02-23 | $7.83 | $7.89 | $7.64 | $7.87 | $7.87 | 5,117,170 |
| 2024-02-22 | $7.70 | $7.86 | $7.65 | $7.82 | $7.82 | 3,061,370 |
| 2024-02-21 | $7.48 | $7.85 | $7.48 | $7.75 | $7.75 | 4,065,310 |
| 2024-02-20 | $7.51 | $7.68 | $7.32 | $7.59 | $7.59 | 4,116,990 |
| 2024-02-19 | $7.40 | $7.92 | $7.30 | $7.51 | $7.51 | 7,338,900 |
| 2024-02-08 | $6.45 | $7.58 | $6.20 | $7.42 | $7.42 | 11,915,380 |
| 2024-02-07 | $6.47 | $6.60 | $6.13 | $6.60 | $6.60 | 11,182,640 |
| 2024-02-06 | $5.84 | $6.71 | $5.76 | $6.42 | $6.42 | 12,649,570 |
| 2024-02-05 | $6.78 | $6.85 | $6.01 | $6.20 | $6.20 | 13,520,110 |
| 2024-02-02 | $7.26 | $7.41 | $6.60 | $6.85 | $6.85 | 12,494,010 |
| 2024-02-01 | $7.19 | $7.58 | $6.94 | $7.15 | $7.15 | 13,814,350 |
| 2024-01-31 | $7.63 | $7.64 | $7.10 | $7.13 | $7.13 | 12,013,150 |
| 2024-01-30 | $8.10 | $8.10 | $7.55 | $7.60 | $7.60 | 12,852,930 |
| 2024-01-29 | $8.81 | $8.81 | $8.03 | $8.07 | $8.07 | 17,073,130 |
| 2024-01-26 | $9.13 | $9.20 | $8.90 | $8.95 | $8.95 | 1,855,750 |
| 2024-01-25 | $8.61 | $9.10 | $8.50 | $9.07 | $9.07 | 3,132,760 |
| 2024-01-24 | $8.60 | $8.68 | $8.26 | $8.55 | $8.55 | 3,684,200 |
| 2024-01-23 | $8.55 | $8.72 | $8.44 | $8.60 | $8.60 | 3,033,870 |
| 2024-01-22 | $9.41 | $9.41 | $8.53 | $8.66 | $8.66 | 2,828,650 |
| 2024-01-19 | $9.62 | $9.65 | $9.35 | $9.37 | $9.37 | 1,889,040 |
| 2024-01-18 | $9.54 | $9.65 | $9.21 | $9.63 | $9.63 | 3,664,060 |
| 2024-01-17 | $9.91 | $9.92 | $9.63 | $9.63 | $9.63 | 2,141,320 |
| 2024-01-16 | $9.92 | $9.95 | $9.85 | $9.90 | $9.90 | 1,995,200 |
| 2024-01-15 | $9.85 | $10.00 | $9.85 | $9.93 | $9.93 | 1,359,350 |
| 2024-01-12 | $10.06 | $10.15 | $9.93 | $9.93 | $9.93 | 1,400,600 |
| 2024-01-11 | $9.90 | $10.06 | $9.77 | $10.02 | $10.02 | 1,545,700 |
| 2024-01-10 | $9.95 | $10.06 | $9.75 | $9.95 | $9.95 | 2,644,620 |
| 2024-01-09 | $10.08 | $10.14 | $9.88 | $9.97 | $9.97 | 2,668,910 |
| 2024-01-08 | $10.15 | $10.23 | $10.06 | $10.06 | $10.06 | 2,237,050 |
| 2024-01-05 | $10.48 | $10.49 | $10.13 | $10.18 | $10.18 | 1,728,200 |
| 2024-01-04 | $10.48 | $10.50 | $10.40 | $10.45 | $10.45 | 922,760 |
| 2024-01-03 | $10.49 | $10.63 | $10.42 | $10.50 | $10.50 | 1,612,750 |
| 2024-01-02 | $10.54 | $10.60 | $10.41 | $10.49 | $10.49 | 1,547,960 |
| 2024-01-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-12-29 | $10.58 | $10.70 | $10.50 | $10.54 | $10.54 | 1,850,700 |
| 2023-12-28 | $10.36 | $10.60 | $10.24 | $10.55 | $10.55 | 1,670,000 |
| 2023-12-27 | $10.37 | $10.38 | $10.23 | $10.33 | $10.33 | 1,038,750 |
| 2023-12-26 | $10.48 | $10.56 | $10.30 | $10.32 | $10.32 | 1,810,580 |
| 2023-12-25 | $10.59 | $10.59 | $10.34 | $10.49 | $10.49 | 2,214,950 |
| 2023-12-22 | $10.82 | $10.82 | $10.52 | $10.54 | $10.54 | 2,062,170 |
| 2023-12-21 | $10.76 | $11.04 | $10.56 | $10.83 | $10.83 | 4,501,900 |
| 2023-12-20 | $10.85 | $10.98 | $10.71 | $10.76 | $10.76 | 2,158,450 |
| 2023-12-19 | $10.89 | $10.91 | $10.71 | $10.85 | $10.85 | 2,320,440 |
| 2023-12-18 | $10.89 | $10.95 | $10.76 | $10.78 | $10.78 | 2,452,550 |
| 2023-12-15 | $11.10 | $11.16 | $10.79 | $10.87 | $10.87 | 2,949,930 |
| 2023-12-14 | $11.16 | $11.29 | $11.07 | $11.10 | $11.10 | 2,751,880 |
| 2023-12-13 | $11.12 | $11.39 | $11.09 | $11.18 | $11.18 | 2,402,310 |
| 2023-12-12 | $11.19 | $11.19 | $10.97 | $11.11 | $11.11 | 2,560,960 |
| 2023-12-11 | $11.11 | $11.26 | $10.96 | $11.16 | $11.16 | 2,900,740 |
| 2023-12-08 | $11.26 | $11.30 | $11.12 | $11.18 | $11.18 | 1,868,570 |
| 2023-12-07 | $11.44 | $11.46 | $11.29 | $11.29 | $11.29 | 1,717,900 |
| 2023-12-06 | $11.45 | $11.60 | $11.28 | $11.42 | $11.42 | 2,101,800 |
| 2023-12-05 | $11.45 | $11.59 | $11.39 | $11.41 | $11.41 | 1,899,170 |
| 2023-12-04 | $11.55 | $11.62 | $11.37 | $11.47 | $11.47 | 2,031,600 |
| 2023-12-01 | $11.72 | $11.77 | $11.56 | $11.59 | $11.59 | 1,756,990 |
| 2023-11-30 | $11.76 | $11.79 | $11.58 | $11.69 | $11.69 | 1,809,420 |
| 2023-11-29 | $11.85 | $11.89 | $11.68 | $11.71 | $11.71 | 1,519,030 |
| 2023-11-28 | $11.70 | $11.85 | $11.52 | $11.82 | $11.82 | 2,240,250 |
| 2023-11-27 | $11.86 | $11.86 | $11.65 | $11.68 | $11.68 | 2,563,050 |
| 2023-11-24 | $11.85 | $11.94 | $11.66 | $11.84 | $11.84 | 2,505,530 |
| 2023-11-23 | $11.70 | $11.86 | $11.70 | $11.85 | $11.85 | 1,558,400 |
| 2023-11-22 | $11.76 | $11.86 | $11.70 | $11.70 | $11.70 | 1,659,620 |
| 2023-11-21 | $11.98 | $12.03 | $11.80 | $11.82 | $11.82 | 2,994,490 |
| 2023-11-20 | $11.78 | $12.05 | $11.71 | $11.99 | $11.99 | 3,677,110 |
| 2023-11-17 | $11.70 | $11.75 | $11.56 | $11.73 | $11.73 | 1,616,690 |
| 2023-11-16 | $11.68 | $11.75 | $11.59 | $11.61 | $11.61 | 2,010,490 |
| 2023-11-15 | $11.77 | $11.85 | $11.61 | $11.70 | $11.70 | 2,525,180 |
| 2023-11-14 | $11.65 | $11.82 | $11.58 | $11.74 | $11.74 | 2,741,200 |
| 2023-11-13 | $11.55 | $11.70 | $11.40 | $11.65 | $11.65 | 4,206,040 |
| 2023-11-10 | $11.40 | $11.64 | $11.31 | $11.52 | $11.52 | 1,888,230 |
| 2023-11-09 | $11.64 | $11.77 | $11.39 | $11.44 | $11.44 | 2,827,930 |
| 2023-11-08 | $11.56 | $11.75 | $11.46 | $11.64 | $11.64 | 3,339,920 |
| 2023-11-07 | $11.61 | $11.61 | $11.41 | $11.51 | $11.51 | 2,570,720 |
| 2023-11-06 | $11.39 | $11.69 | $11.39 | $11.59 | $11.59 | 3,121,550 |
| 2023-11-03 | $11.50 | $11.51 | $11.34 | $11.36 | $11.36 | 2,235,420 |
| 2023-11-02 | $11.46 | $11.61 | $11.35 | $11.44 | $11.44 | 2,413,420 |
| 2023-11-01 | $11.50 | $11.52 | $11.23 | $11.48 | $11.48 | 3,315,360 |
| 2023-10-31 | $11.50 | $11.65 | $11.31 | $11.53 | $11.53 | 3,848,600 |
| 2023-10-30 | $11.16 | $11.54 | $11.12 | $11.43 | $11.43 | 4,905,050 |
| 2023-10-27 | $10.37 | $11.33 | $10.35 | $11.24 | $11.24 | 8,246,770 |
| 2023-10-26 | $10.44 | $10.54 | $9.98 | $10.41 | $10.41 | 6,854,090 |
| 2023-10-25 | $10.80 | $10.85 | $10.62 | $10.65 | $10.65 | 2,383,890 |
| 2023-10-24 | $10.60 | $10.78 | $10.48 | $10.70 | $10.70 | 2,165,460 |
| 2023-10-23 | $10.88 | $10.88 | $10.47 | $10.54 | $10.54 | 2,325,840 |
| 2023-10-20 | $10.93 | $11.04 | $10.80 | $10.85 | $10.85 | 1,802,000 |
| 2023-10-19 | $11.20 | $11.20 | $10.87 | $10.93 | $10.93 | 3,066,580 |
| 2023-10-18 | $11.48 | $11.49 | $11.09 | $11.13 | $11.13 | 2,648,820 |
| 2023-10-17 | $11.69 | $11.71 | $11.33 | $11.49 | $11.49 | 3,206,660 |
| 2023-10-16 | $11.94 | $12.01 | $11.61 | $11.69 | $11.69 | 3,547,270 |
| 2023-10-13 | $11.60 | $11.90 | $11.51 | $11.86 | $11.86 | 4,472,410 |
| 2023-10-12 | $11.58 | $11.72 | $11.47 | $11.63 | $11.63 | 2,942,400 |
| 2023-10-11 | $11.28 | $11.60 | $11.22 | $11.47 | $11.47 | 2,999,070 |
| 2023-10-10 | $11.40 | $11.40 | $11.23 | $11.28 | $11.28 | 2,070,100 |
| 2023-10-09 | $11.50 | $11.52 | $11.31 | $11.43 | $11.43 | 3,135,020 |
| 2023-09-28 | $11.50 | $11.60 | $11.42 | $11.52 | $11.52 | 3,138,640 |
| 2023-09-27 | $11.22 | $11.59 | $11.16 | $11.50 | $11.50 | 6,383,510 |
| 2023-09-26 | $11.31 | $11.38 | $11.15 | $11.22 | $11.22 | 3,321,920 |
| 2023-09-25 | $11.20 | $11.46 | $11.20 | $11.32 | $11.32 | 3,121,750 |
| 2023-09-22 | $11.06 | $11.26 | $10.89 | $11.25 | $11.25 | 3,221,900 |
| 2023-09-21 | $11.20 | $11.28 | $11.03 | $11.04 | $11.04 | 2,911,560 |
| 2023-09-20 | $11.30 | $11.41 | $11.22 | $11.23 | $11.23 | 2,671,380 |
| 2023-09-19 | $11.47 | $11.58 | $11.30 | $11.34 | $11.34 | 2,899,260 |
| 2023-09-18 | $11.48 | $11.57 | $11.36 | $11.54 | $11.54 | 3,538,800 |
| 2023-09-15 | $11.23 | $11.58 | $11.15 | $11.46 | $11.46 | 4,442,280 |
| 2023-09-14 | $11.16 | $11.27 | $11.08 | $11.23 | $11.23 | 3,108,850 |
| 2023-09-13 | $11.49 | $11.49 | $11.10 | $11.23 | $11.23 | 3,819,170 |
| 2023-09-12 | $11.34 | $11.55 | $11.19 | $11.46 | $11.46 | 6,540,150 |
| 2023-09-11 | $10.74 | $11.73 | $10.70 | $11.37 | $11.37 | 9,847,430 |
| 2023-09-08 | $10.60 | $10.79 | $10.59 | $10.74 | $10.74 | 1,921,400 |
| 2023-09-07 | $10.81 | $10.81 | $10.63 | $10.64 | $10.64 | 2,380,210 |
| 2023-09-06 | $10.78 | $10.83 | $10.70 | $10.80 | $10.80 | 1,758,100 |
| 2023-09-05 | $10.86 | $10.90 | $10.75 | $10.78 | $10.78 | 2,021,650 |
| 2023-09-04 | $10.90 | $10.95 | $10.81 | $10.85 | $10.85 | 2,569,220 |
| 2023-09-01 | $10.91 | $11.02 | $10.79 | $10.85 | $10.85 | 2,013,690 |
| 2023-08-31 | $10.90 | $10.98 | $10.73 | $10.95 | $10.95 | 2,538,210 |
| 2023-08-30 | $10.84 | $11.00 | $10.78 | $10.83 | $10.83 | 3,156,400 |
| 2023-08-29 | $10.46 | $10.86 | $10.40 | $10.83 | $10.83 | 3,928,650 |
| 2023-08-28 | $11.19 | $11.20 | $10.45 | $10.53 | $10.53 | 3,168,630 |
| 2023-08-25 | $10.68 | $10.75 | $10.43 | $10.52 | $10.52 | 3,076,580 |
| 2023-08-24 | $10.58 | $10.69 | $10.41 | $10.60 | $10.60 | 3,546,040 |
| 2023-08-23 | $10.65 | $10.71 | $10.52 | $10.54 | $10.54 | 2,233,630 |
| 2023-08-22 | $10.83 | $10.88 | $10.40 | $10.63 | $10.63 | 3,781,710 |
| 2023-08-21 | $10.90 | $10.96 | $10.55 | $10.73 | $10.73 | 3,266,260 |
| 2023-08-18 | $11.21 | $11.21 | $10.88 | $10.91 | $10.91 | 4,527,800 |
| 2023-08-17 | $11.18 | $11.30 | $10.96 | $11.27 | $11.27 | 4,379,840 |
| 2023-08-16 | $11.38 | $11.56 | $11.23 | $11.25 | $11.25 | 2,638,840 |
| 2023-08-15 | $11.23 | $11.43 | $11.05 | $11.41 | $11.41 | 3,765,410 |
| 2023-08-14 | $11.26 | $11.45 | $11.08 | $11.23 | $11.23 | 2,983,050 |
| 2023-08-11 | $11.36 | $11.54 | $11.30 | $11.36 | $11.36 | 3,619,400 |
| 2023-08-10 | $11.35 | $11.37 | $11.21 | $11.33 | $11.33 | 3,010,340 |
| 2023-08-09 | $11.06 | $11.41 | $10.97 | $11.35 | $11.35 | 6,666,280 |
| 2023-08-08 | $11.04 | $11.24 | $11.00 | $11.10 | $11.10 | 4,122,140 |
| 2023-08-07 | $11.33 | $11.35 | $10.98 | $11.02 | $11.02 | 4,294,580 |
| 2023-08-04 | $11.54 | $11.57 | $11.26 | $11.30 | $11.30 | 3,599,000 |
| 2023-08-03 | $11.28 | $11.68 | $11.26 | $11.47 | $11.47 | 3,881,490 |
| 2023-08-02 | $11.55 | $11.59 | $11.28 | $11.31 | $11.31 | 3,846,430 |
| 2023-08-01 | $11.60 | $11.75 | $11.55 | $11.62 | $11.62 | 3,207,300 |
| 2023-07-31 | $11.77 | $12.10 | $11.62 | $11.65 | $11.65 | 3,353,250 |
| 2023-07-28 | $11.51 | $11.81 | $11.41 | $11.79 | $11.79 | 3,483,950 |
| 2023-07-27 | $11.60 | $11.69 | $11.51 | $11.57 | $11.57 | 2,932,440 |
| 2023-07-26 | $12.04 | $12.04 | $11.51 | $11.56 | $11.56 | 5,558,070 |
| 2023-07-25 | $11.88 | $12.05 | $11.80 | $12.03 | $12.03 | 2,922,310 |
| 2023-07-24 | $11.91 | $11.92 | $11.76 | $11.83 | $11.83 | 1,925,690 |
| 2023-07-21 | $11.69 | $11.92 | $11.69 | $11.85 | $11.85 | 2,138,930 |
| 2023-07-20 | $12.02 | $12.05 | $11.73 | $11.73 | $11.73 | 2,979,810 |
| 2023-07-19 | $12.03 | $12.09 | $11.93 | $11.97 | $11.97 | 1,463,940 |
| 2023-07-18 | $12.13 | $12.13 | $11.91 | $12.01 | $12.01 | 2,177,510 |
| 2023-07-17 | $12.20 | $12.22 | $11.95 | $12.07 | $12.07 | 2,039,900 |
| 2023-07-14 | $12.32 | $12.32 | $12.14 | $12.15 | $12.15 | 1,376,640 |
| 2023-07-13 | $12.21 | $12.30 | $12.11 | $12.24 | $12.24 | 1,551,350 |
| 2023-07-12 | $12.32 | $12.33 | $12.15 | $12.16 | $12.16 | 1,372,100 |
| 2023-07-11 | $12.29 | $12.29 | $12.18 | $12.27 | $12.27 | 1,405,390 |
| 2023-07-10 | $12.17 | $12.42 | $12.12 | $12.28 | $12.28 | 2,611,400 |
| 2023-07-07 | $12.26 | $12.30 | $12.10 | $12.12 | $12.12 | 1,417,940 |
| 2023-07-06 | $12.40 | $12.40 | $12.12 | $12.22 | $12.22 | 2,464,660 |
| 2023-07-05 | $12.38 | $12.38 | $12.20 | $12.28 | $12.28 | 1,661,450 |
| 2023-07-04 | $12.32 | $12.42 | $12.21 | $12.34 | $12.34 | 2,504,600 |
| 2023-07-03 | $12.28 | $12.40 | $12.09 | $12.32 | $12.32 | 2,917,510 |
| 2023-06-30 | $12.15 | $12.42 | $12.11 | $12.26 | $12.26 | 3,309,540 |
| 2023-06-29 | $12.24 | $12.38 | $12.08 | $12.14 | $12.14 | 2,636,920 |
| 2023-06-28 | $12.05 | $12.26 | $12.02 | $12.24 | $12.24 | 2,876,740 |
| 2023-06-27 | $11.82 | $12.36 | $11.82 | $12.08 | $12.08 | 2,292,430 |
| 2023-06-26 | $12.13 | $12.13 | $11.77 | $11.88 | $11.88 | 1,905,070 |
| 2023-06-21 | $12.15 | $12.20 | $11.95 | $12.03 | $12.03 | 1,584,420 |
| 2023-06-20 | $12.31 | $12.38 | $12.08 | $12.09 | $12.09 | 2,097,120 |
| 2023-06-19 | $12.41 | $12.44 | $12.24 | $12.31 | $12.31 | 1,894,330 |
| 2023-06-16 | $12.13 | $12.35 | $12.13 | $12.25 | $12.25 | 2,103,540 |
| 2023-06-15 | $12.15 | $12.24 | $12.03 | $12.13 | $12.13 | 2,452,460 |
| 2023-06-14 | $12.24 | $12.33 | $12.03 | $12.12 | $12.12 | 2,425,780 |
| 2023-06-13 | $12.38 | $12.52 | $12.20 | $12.26 | $12.26 | 2,004,190 |
| 2023-06-12 | $12.76 | $12.84 | $12.44 | $12.44 | $12.44 | 2,028,350 |
| 2023-06-09 | $12.74 | $12.95 | $12.60 | $12.68 | $12.68 | 1,461,270 |
| 2023-06-08 | $12.70 | $12.82 | $12.55 | $12.68 | $12.68 | 2,138,030 |
| 2023-06-07 | $12.87 | $12.94 | $12.62 | $12.75 | $12.75 | 2,476,760 |
| 2023-06-06 | $13.17 | $13.17 | $12.80 | $12.80 | $12.80 | 2,717,050 |
| 2023-06-05 | $13.18 | $13.18 | $12.96 | $13.14 | $13.14 | 1,765,960 |
| 2023-06-02 | $13.00 | $13.13 | $12.81 | $12.99 | $12.99 | 2,897,830 |
| 2023-06-01 | $13.00 | $13.26 | $13.00 | $13.07 | $13.07 | 2,998,750 |
| 2023-05-31 | $13.41 | $13.42 | $12.99 | $13.01 | $13.01 | 3,203,650 |
| 2023-05-30 | $13.31 | $13.45 | $13.14 | $13.34 | $13.34 | 2,805,010 |
| 2023-05-29 | $13.46 | $13.53 | $13.20 | $13.31 | $13.31 | 2,784,320 |
| 2023-05-26 | $13.08 | $13.40 | $13.08 | $13.36 | $13.36 | 3,374,930 |
| 2023-05-25 | $13.35 | $13.35 | $13.03 | $13.13 | $13.13 | 2,207,580 |
| 2023-05-24 | $13.25 | $13.51 | $13.12 | $13.25 | $13.25 | 3,373,990 |
| 2023-05-23 | $13.43 | $13.49 | $13.19 | $13.31 | $13.27 | 3,223,820 |
| 2023-05-22 | $12.90 | $13.30 | $12.90 | $13.28 | $13.24 | 3,049,970 |
| 2023-05-19 | $12.86 | $13.02 | $12.68 | $12.98 | $12.94 | 1,858,770 |
| 2023-05-18 | $12.90 | $12.91 | $12.71 | $12.73 | $12.69 | 1,625,180 |
| 2023-05-17 | $12.90 | $12.93 | $12.66 | $12.82 | $12.78 | 1,910,420 |
| 2023-05-16 | $12.71 | $13.02 | $12.70 | $12.90 | $12.86 | 2,839,580 |
| 2023-05-15 | $12.50 | $12.75 | $12.43 | $12.73 | $12.69 | 2,551,260 |
| 2023-05-12 | $12.44 | $12.74 | $12.41 | $12.50 | $12.46 | 2,401,060 |
| 2023-05-11 | $12.78 | $12.97 | $12.53 | $12.55 | $12.51 | 3,392,690 |
| 2023-05-10 | $12.33 | $12.85 | $12.18 | $12.69 | $12.65 | 5,082,540 |
| 2023-05-09 | $12.72 | $12.72 | $12.18 | $12.33 | $12.29 | 5,541,520 |
| 2023-05-08 | $13.31 | $13.38 | $12.68 | $12.72 | $12.68 | 5,230,710 |
| 2023-05-05 | $13.60 | $13.66 | $13.12 | $13.20 | $13.16 | 3,049,480 |
| 2023-05-04 | $13.57 | $13.75 | $13.41 | $13.66 | $13.62 | 2,666,680 |
| 2023-05-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.47 | 0 |
| 2023-05-02 | $13.51 | $13.51 | $13.51 | $13.51 | $13.47 | 0 |
| 2023-04-28 | $13.65 | $13.78 | $13.49 | $13.51 | $13.47 | 2,857,410 |
| 2023-04-27 | $13.52 | $13.89 | $13.30 | $13.71 | $13.67 | 3,168,060 |
| 2023-04-26 | $12.99 | $13.53 | $12.98 | $13.42 | $13.38 | 3,275,390 |
| 2023-04-25 | $13.42 | $13.42 | $12.86 | $12.99 | $12.99 | 3,810,300 |
| 2023-04-24 | $13.78 | $13.95 | $13.22 | $13.35 | $13.35 | 5,422,230 |
| 2023-04-21 | $13.98 | $14.10 | $13.70 | $13.85 | $13.85 | 4,124,960 |
| 2023-04-20 | $13.80 | $14.04 | $13.67 | $13.98 | $13.98 | 3,691,980 |
| 2023-04-19 | $13.84 | $14.08 | $13.68 | $13.89 | $13.89 | 3,041,750 |
| 2023-04-18 | $13.89 | $14.02 | $13.70 | $13.83 | $13.83 | 2,495,330 |
| 2023-04-17 | $13.95 | $14.08 | $13.86 | $13.95 | $13.95 | 2,585,650 |
| 2023-04-14 | $13.58 | $14.13 | $13.58 | $13.94 | $13.94 | 5,743,810 |
| 2023-04-13 | $13.27 | $13.69 | $13.15 | $13.58 | $13.58 | 4,625,540 |
| 2023-04-12 | $13.28 | $13.50 | $13.25 | $13.34 | $13.34 | 2,496,220 |
| 2023-04-11 | $13.35 | $13.44 | $13.18 | $13.28 | $13.28 | 2,843,230 |
| 2023-04-10 | $13.47 | $13.60 | $13.33 | $13.33 | $13.33 | 3,140,850 |
| 2023-04-07 | $13.46 | $13.56 | $13.32 | $13.47 | $13.47 | 2,831,950 |
| 2023-04-06 | $13.20 | $13.49 | $13.19 | $13.42 | $13.42 | 3,813,140 |
| 2023-04-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-04-04 | $13.27 | $13.45 | $13.18 | $13.30 | $13.30 | 2,979,810 |
| 2023-04-03 | $13.03 | $13.25 | $13.03 | $13.18 | $13.18 | 2,406,390 |
| 2023-03-31 | $12.90 | $13.21 | $12.90 | $13.03 | $13.03 | 2,619,130 |
| 2023-03-30 | $13.01 | $13.07 | $12.84 | $12.89 | $12.89 | 2,664,860 |
| 2023-03-29 | $13.14 | $13.29 | $13.00 | $13.01 | $13.01 | 2,710,290 |
| 2023-03-28 | $13.10 | $13.43 | $12.96 | $13.22 | $13.22 | 5,080,570 |
| 2023-03-27 | $13.05 | $13.17 | $12.96 | $13.10 | $13.10 | 3,761,710 |
| 2023-03-24 | $13.42 | $13.60 | $12.97 | $13.08 | $13.08 | 5,953,790 |
| 2023-03-23 | $13.31 | $13.53 | $13.31 | $13.39 | $13.39 | 4,331,650 |
| 2023-03-22 | $13.98 | $14.19 | $13.30 | $13.42 | $13.42 | 7,514,180 |
| 2023-03-21 | $13.90 | $14.15 | $13.76 | $14.04 | $14.04 | 2,659,640 |
| 2023-03-20 | $13.92 | $13.99 | $13.52 | $13.65 | $13.65 | 2,632,230 |
| 2023-03-17 | $14.15 | $14.21 | $13.91 | $13.92 | $13.92 | 2,067,150 |
| 2023-03-16 | $14.16 | $14.32 | $14.01 | $14.01 | $14.01 | 1,957,900 |
| 2023-03-15 | $14.27 | $14.44 | $14.24 | $14.25 | $14.25 | 1,790,440 |
| 2023-03-14 | $14.37 | $14.53 | $14.16 | $14.23 | $14.23 | 2,858,600 |
| 2023-03-13 | $14.36 | $14.46 | $14.17 | $14.42 | $14.42 | 2,000,450 |
| 2023-03-10 | $14.31 | $14.42 | $14.12 | $14.36 | $14.36 | 2,653,280 |
| 2023-03-09 | $14.56 | $14.75 | $14.33 | $14.38 | $14.38 | 4,155,990 |
| 2023-03-08 | $14.52 | $14.68 | $14.44 | $14.54 | $14.54 | 2,340,750 |
| 2023-03-07 | $14.84 | $15.36 | $14.46 | $14.52 | $14.52 | 6,371,460 |
| 2023-03-06 | $15.32 | $15.48 | $14.73 | $14.74 | $14.74 | 6,279,930 |
| 2023-03-03 | $15.44 | $15.65 | $15.32 | $15.36 | $15.36 | 2,038,830 |
| 2023-03-02 | $15.76 | $15.77 | $15.38 | $15.44 | $15.44 | 2,583,750 |
| 2023-03-01 | $15.69 | $15.79 | $15.55 | $15.75 | $15.75 | 2,638,600 |
| 2023-02-28 | $15.33 | $15.72 | $15.27 | $15.67 | $15.67 | 3,696,690 |
| 2023-02-27 | $15.78 | $15.88 | $15.26 | $15.34 | $15.34 | 4,156,500 |
| 2023-02-24 | $15.66 | $15.91 | $15.57 | $15.78 | $15.78 | 1,865,400 |
| 2023-02-23 | $15.71 | $15.85 | $15.60 | $15.66 | $15.66 | 1,673,900 |
| 2023-02-22 | $15.48 | $15.84 | $15.48 | $15.68 | $15.68 | 1,878,340 |
| 2023-02-21 | $15.69 | $15.70 | $15.55 | $15.62 | $15.62 | 1,407,940 |
| 2023-02-20 | $15.63 | $15.72 | $15.33 | $15.59 | $15.59 | 2,014,070 |
| 2023-02-17 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 2,953,230 |
| 2023-02-16 | $15.82 | $15.97 | $15.20 | $15.35 | $15.35 | 4,059,300 |
| 2023-02-15 | $15.86 | $15.93 | $15.67 | $15.75 | $15.75 | 1,896,370 |
| 2023-02-14 | $15.87 | $16.06 | $15.75 | $15.86 | $15.86 | 2,935,530 |
| 2023-02-13 | $15.67 | $15.97 | $15.60 | $15.80 | $15.80 | 3,267,850 |
| 2023-02-10 | $15.70 | $15.92 | $15.56 | $15.59 | $15.59 | 3,120,150 |
| 2023-02-09 | $15.49 | $15.70 | $15.44 | $15.70 | $15.70 | 2,272,700 |
| 2023-02-08 | $15.36 | $15.60 | $15.31 | $15.49 | $15.49 | 1,893,350 |
| 2023-02-07 | $15.35 | $15.54 | $15.26 | $15.34 | $15.34 | 1,748,680 |
| 2023-02-06 | $15.36 | $15.43 | $15.20 | $15.22 | $15.22 | 1,852,720 |
| 2023-02-03 | $15.66 | $15.73 | $15.36 | $15.41 | $15.41 | 1,999,420 |
| 2023-02-02 | $15.45 | $15.79 | $15.42 | $15.60 | $15.60 | 2,944,890 |
| 2023-02-01 | $15.45 | $15.49 | $15.22 | $15.48 | $15.48 | 2,419,950 |
| 2023-01-31 | $15.34 | $15.38 | $15.17 | $15.35 | $15.35 | 1,605,940 |
| 2023-01-30 | $15.55 | $15.78 | $15.20 | $15.23 | $15.23 | 3,685,770 |
| 2023-01-20 | $15.48 | $15.56 | $15.25 | $15.44 | $15.44 | 2,152,570 |
| 2023-01-19 | $15.50 | $15.73 | $15.40 | $15.40 | $15.40 | 1,890,050 |
| 2023-01-18 | $15.54 | $15.67 | $15.27 | $15.61 | $15.61 | 2,813,170 |
| 2023-01-17 | $16.17 | $16.19 | $15.43 | $15.46 | $15.46 | 4,903,920 |
| 2023-01-16 | $15.17 | $16.25 | $15.15 | $16.00 | $16.00 | 9,528,000 |
| 2023-01-13 | $15.10 | $15.26 | $14.90 | $15.18 | $15.18 | 3,095,980 |
| 2023-01-12 | $14.63 | $15.37 | $14.61 | $15.10 | $15.10 | 5,444,560 |
| 2023-01-11 | $14.81 | $14.84 | $14.63 | $14.66 | $14.66 | 2,421,680 |
| 2023-01-10 | $14.76 | $14.85 | $14.47 | $14.70 | $14.70 | 2,640,750 |
| 2023-01-09 | $14.30 | $14.94 | $14.20 | $14.84 | $14.84 | 5,600,580 |
| 2023-01-06 | $14.50 | $14.52 | $14.26 | $14.35 | $14.35 | 2,520,700 |
| 2023-01-05 | $14.37 | $14.52 | $14.25 | $14.33 | $14.33 | 2,269,050 |
| 2023-01-04 | $14.57 | $14.65 | $14.25 | $14.32 | $14.32 | 2,490,880 |
| 2023-01-03 | $14.71 | $14.90 | $14.43 | $14.60 | $14.60 | 5,206,300 |
| 2023-01-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2022-12-30 | $14.46 | $14.87 | $14.27 | $14.81 | $14.81 | 5,915,540 |
| 2022-12-29 | $14.13 | $14.90 | $13.87 | $14.58 | $14.58 | 6,283,580 |
| 2022-12-28 | $13.98 | $14.11 | $13.90 | $14.01 | $14.01 | 1,664,070 |
| 2022-12-27 | $14.57 | $14.57 | $13.95 | $14.00 | $14.00 | 4,543,630 |
| 2022-12-26 | $14.27 | $14.88 | $13.95 | $14.61 | $14.61 | 5,653,380 |
| 2022-12-23 | $14.20 | $14.44 | $14.10 | $14.32 | $14.32 | 2,203,920 |
| 2022-12-22 | $14.52 | $14.69 | $14.11 | $14.16 | $14.16 | 2,498,650 |
| 2022-12-21 | $14.71 | $14.86 | $14.44 | $14.52 | $14.52 | 1,999,310 |
| 2022-12-20 | $14.60 | $14.98 | $14.30 | $14.83 | $14.83 | 3,571,130 |
| 2022-12-19 | $15.53 | $16.07 | $14.40 | $14.68 | $14.68 | 6,642,530 |
| 2022-12-16 | $15.23 | $15.90 | $15.23 | $15.62 | $15.62 | 5,212,700 |
| 2022-12-15 | $15.43 | $15.65 | $15.23 | $15.25 | $15.25 | 3,279,070 |
| 2022-12-14 | $15.85 | $15.92 | $15.46 | $15.47 | $15.47 | 3,993,610 |
| 2022-12-13 | $16.10 | $16.18 | $15.65 | $15.98 | $15.98 | 5,853,220 |
| 2022-12-12 | $15.88 | $16.47 | $15.75 | $16.18 | $16.18 | 7,856,470 |
| 2022-12-09 | $15.89 | $16.25 | $15.84 | $16.03 | $16.03 | 6,303,570 |
| 2022-12-08 | $15.81 | $16.02 | $15.66 | $15.75 | $15.75 | 3,965,320 |
| 2022-12-07 | $15.80 | $16.10 | $15.46 | $15.90 | $15.90 | 5,654,620 |
| 2022-12-06 | $15.74 | $15.94 | $15.45 | $15.70 | $15.70 | 4,886,700 |
| 2022-12-05 | $15.61 | $15.86 | $15.34 | $15.82 | $15.82 | 4,762,270 |
| 2022-12-01 | $15.31 | $15.93 | $14.90 | $15.89 | $15.89 | 7,656,360 |
| 2022-11-30 | $15.00 | $15.38 | $14.77 | $15.17 | $15.17 | 5,633,510 |
| 2022-11-29 | $15.40 | $15.78 | $14.80 | $15.04 | $15.04 | 9,616,690 |
| 2022-11-28 | $15.76 | $15.97 | $15.22 | $15.33 | $15.33 | 5,445,500 |
| 2022-11-25 | $16.10 | $16.10 | $15.60 | $15.80 | $15.80 | 4,782,680 |
| 2022-11-24 | $16.10 | $16.32 | $15.80 | $16.25 | $16.25 | 6,089,340 |
| 2022-11-23 | $16.00 | $16.88 | $15.30 | $16.34 | $16.34 | 13,645,910 |
| 2022-11-22 | $16.89 | $17.88 | $15.64 | $15.96 | $15.96 | 17,363,770 |
| 2022-11-21 | $16.68 | $17.10 | $16.28 | $17.03 | $17.03 | 11,170,280 |
| 2022-11-18 | $16.31 | $16.67 | $16.14 | $16.55 | $16.55 | 9,834,000 |
| 2022-11-17 | $15.92 | $16.59 | $15.63 | $16.35 | $16.35 | 12,230,000 |
| 2022-11-16 | $16.25 | $16.29 | $15.61 | $15.82 | $15.82 | 8,138,960 |
| 2022-11-15 | $15.86 | $16.29 | $15.63 | $16.19 | $16.19 | 8,880,320 |
| 2022-11-14 | $15.60 | $16.30 | $15.42 | $15.98 | $15.98 | 10,089,960 |
| 2022-11-11 | $16.10 | $16.73 | $15.61 | $15.77 | $15.77 | 13,640,760 |
| 2022-11-10 | $16.06 | $16.49 | $15.71 | $15.80 | $15.80 | 6,432,190 |
| 2022-11-09 | $15.70 | $16.28 | $15.59 | $16.12 | $16.12 | 6,399,110 |
| 2022-11-08 | $15.89 | $15.90 | $15.42 | $15.78 | $15.78 | 3,494,560 |
| 2022-11-07 | $15.73 | $16.18 | $15.60 | $15.89 | $15.89 | 7,384,820 |
| 2022-11-04 | $15.75 | $15.98 | $15.40 | $15.51 | $15.51 | 7,805,520 |
| 2022-11-03 | $15.33 | $15.95 | $15.28 | $15.60 | $15.60 | 9,092,790 |
| 2022-11-02 | $16.52 | $17.41 | $15.54 | $15.86 | $15.86 | 20,559,620 |
| 2022-11-01 | $15.64 | $16.91 | $15.32 | $16.70 | $16.70 | 11,634,600 |
| 2022-10-31 | $15.13 | $15.76 | $15.12 | $15.60 | $15.60 | 7,763,950 |
| 2022-10-28 | $15.75 | $16.17 | $15.13 | $15.15 | $15.15 | 10,627,400 |
| 2022-10-27 | $16.13 | $16.29 | $15.64 | $15.66 | $15.66 | 7,963,860 |
| 2022-10-26 | $15.84 | $16.66 | $15.76 | $16.33 | $16.33 | 11,886,890 |
| 2022-10-25 | $15.62 | $15.92 | $14.91 | $15.70 | $15.70 | 10,762,540 |
| 2022-10-24 | $16.01 | $16.14 | $15.29 | $15.69 | $15.69 | 10,806,670 |
| 2022-10-21 | $15.30 | $15.99 | $15.15 | $15.94 | $15.94 | 10,879,770 |
| 2022-10-20 | $15.08 | $15.60 | $14.88 | $15.40 | $15.40 | 12,743,120 |
| 2022-10-19 | $15.37 | $15.38 | $14.71 | $15.10 | $15.10 | 14,597,410 |
| 2022-10-18 | $14.09 | $15.48 | $13.73 | $15.37 | $15.37 | 23,076,160 |
| 2022-10-17 | $13.33 | $14.24 | $13.28 | $14.01 | $14.01 | 13,190,170 |
| 2022-10-14 | $12.65 | $13.54 | $12.65 | $13.33 | $13.33 | 10,436,020 |
| 2022-10-13 | $12.28 | $12.75 | $12.18 | $12.62 | $12.62 | 5,550,490 |
| 2022-10-12 | $12.32 | $12.38 | $11.81 | $12.35 | $12.35 | 4,980,870 |
| 2022-10-11 | $12.05 | $12.39 | $11.71 | $12.22 | $12.22 | 4,134,270 |
| 2022-10-10 | $12.35 | $12.52 | $12.02 | $12.15 | $12.15 | 4,627,610 |
| 2022-09-30 | $12.41 | $12.63 | $12.31 | $12.35 | $12.35 | 4,829,630 |
| 2022-09-29 | $12.06 | $12.70 | $11.97 | $12.42 | $12.42 | 7,758,190 |
| 2022-09-28 | $12.12 | $12.35 | $11.95 | $11.96 | $11.96 | 4,499,110 |
| 2022-09-27 | $11.49 | $12.13 | $11.49 | $12.09 | $12.09 | 4,943,330 |
| 2022-09-26 | $11.70 | $11.74 | $11.46 | $11.48 | $11.48 | 2,781,510 |
| 2022-09-23 | $11.99 | $12.00 | $11.62 | $11.71 | $11.71 | 2,716,730 |
| 2022-09-22 | $12.14 | $12.29 | $11.98 | $11.99 | $11.99 | 2,326,130 |
| 2022-09-21 | $12.05 | $12.31 | $11.90 | $12.19 | $12.19 | 3,602,620 |
| 2022-09-20 | $12.00 | $12.20 | $11.91 | $12.07 | $12.07 | 2,644,770 |
| 2022-09-19 | $12.22 | $12.30 | $11.73 | $11.95 | $11.95 | 4,611,130 |
| 2022-09-16 | $12.49 | $12.55 | $12.18 | $12.18 | $12.18 | 3,515,840 |
| 2022-09-15 | $12.77 | $12.87 | $12.34 | $12.49 | $12.49 | 4,257,580 |
| 2022-09-14 | $12.90 | $12.90 | $12.59 | $12.74 | $12.74 | 7,131,180 |
| 2022-09-13 | $13.13 | $13.21 | $13.01 | $13.02 | $13.02 | 2,754,650 |
| 2022-09-12 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2022-09-09 | $13.20 | $13.34 | $13.06 | $13.13 | $13.13 | 2,745,580 |
| 2022-09-08 | $13.41 | $13.44 | $13.10 | $13.11 | $13.11 | 3,249,350 |
| 2022-09-07 | $13.53 | $13.59 | $13.31 | $13.42 | $13.42 | 4,077,040 |
| 2022-09-06 | $13.23 | $13.60 | $13.10 | $13.47 | $13.47 | 4,606,740 |
| 2022-09-05 | $13.35 | $13.55 | $13.12 | $13.23 | $13.23 | 4,168,420 |
| 2022-09-02 | $13.69 | $13.78 | $13.21 | $13.36 | $13.36 | 6,839,980 |
| 2022-09-01 | $13.15 | $13.89 | $13.10 | $13.62 | $13.62 | 10,256,090 |
| 2022-08-31 | $13.50 | $13.50 | $13.07 | $13.15 | $13.15 | 4,539,040 |
| 2022-08-30 | $13.37 | $13.60 | $13.17 | $13.35 | $13.35 | 5,765,200 |
| 2022-08-29 | $12.97 | $13.45 | $12.70 | $13.37 | $13.37 | 6,772,470 |
| 2022-08-26 | $13.02 | $13.73 | $13.02 | $13.23 | $13.23 | 5,743,620 |
| 2022-08-25 | $13.19 | $13.24 | $12.76 | $13.02 | $13.02 | 4,662,290 |
| 2022-08-24 | $13.80 | $13.80 | $13.11 | $13.16 | $13.16 | 5,066,870 |
| 2022-08-23 | $13.82 | $13.90 | $13.51 | $13.62 | $13.62 | 4,009,710 |
| 2022-08-22 | $13.90 | $14.04 | $13.75 | $13.81 | $13.81 | 3,721,040 |
| 2022-08-19 | $14.16 | $14.17 | $13.93 | $13.96 | $13.96 | 4,596,480 |
| 2022-08-18 | $13.96 | $14.27 | $13.72 | $14.18 | $14.18 | 6,320,570 |
| 2022-08-17 | $14.10 | $14.18 | $13.92 | $13.97 | $13.97 | 4,119,080 |
| 2022-08-16 | $13.90 | $14.20 | $13.81 | $14.10 | $14.10 | 7,109,300 |
| 2022-08-15 | $13.95 | $13.98 | $13.79 | $13.92 | $13.92 | 5,709,250 |
| 2022-08-12 | $13.99 | $14.22 | $13.95 | $14.00 | $14.00 | 5,688,000 |
| 2022-08-11 | $13.97 | $14.15 | $13.97 | $14.04 | $14.04 | 4,718,930 |
| 2022-08-10 | $13.89 | $13.98 | $13.70 | $13.97 | $13.97 | 4,759,560 |
| 2022-08-09 | $14.05 | $14.05 | $13.75 | $13.85 | $13.85 | 5,373,230 |
| 2022-08-08 | $13.78 | $14.12 | $13.72 | $14.07 | $14.07 | 7,314,210 |
| 2022-08-05 | $13.66 | $13.93 | $13.65 | $13.74 | $13.74 | 4,975,530 |
| 2022-08-04 | $13.31 | $13.78 | $13.31 | $13.62 | $13.62 | 6,664,800 |
| 2022-08-03 | $13.35 | $13.65 | $13.32 | $13.34 | $13.34 | 6,573,270 |
| 2022-08-02 | $13.86 | $13.88 | $12.98 | $13.33 | $13.33 | 8,761,270 |
| 2022-08-01 | $14.03 | $14.07 | $13.82 | $13.90 | $13.90 | 4,001,280 |
| 2022-07-29 | $14.40 | $14.45 | $13.99 | $14.03 | $14.03 | 5,447,690 |
| 2022-07-28 | $14.78 | $14.78 | $14.40 | $14.42 | $14.42 | 5,459,070 |
| 2022-07-27 | $14.59 | $14.78 | $14.38 | $14.66 | $14.66 | 4,788,490 |
| 2022-07-26 | $14.69 | $14.75 | $14.12 | $14.58 | $14.58 | 6,341,780 |
| 2022-07-25 | $14.67 | $15.15 | $14.53 | $14.74 | $14.74 | 7,050,430 |
| 2022-07-22 | $15.07 | $15.32 | $14.46 | $14.57 | $14.57 | 7,765,180 |
| 2022-07-21 | $15.40 | $15.56 | $15.10 | $15.11 | $15.11 | 6,660,350 |
| 2022-07-20 | $15.30 | $15.56 | $15.08 | $15.45 | $15.45 | 7,119,300 |
| 2022-07-19 | $15.05 | $15.38 | $14.92 | $15.22 | $15.22 | 5,762,620 |
| 2022-07-18 | $14.99 | $15.07 | $14.69 | $15.04 | $15.04 | 6,229,700 |
| 2022-07-15 | $14.97 | $15.38 | $14.60 | $15.02 | $15.02 | 6,819,980 |
| 2022-07-14 | $15.02 | $15.24 | $14.98 | $15.01 | $15.01 | 5,565,910 |
| 2022-07-13 | $14.90 | $15.30 | $14.80 | $15.13 | $15.13 | 5,438,600 |
| 2022-07-12 | $15.81 | $15.86 | $15.01 | $15.02 | $15.02 | 7,801,340 |
| 2022-07-11 | $15.45 | $16.09 | $15.42 | $15.70 | $15.70 | 8,775,390 |
| 2022-07-08 | $15.34 | $16.00 | $15.34 | $15.69 | $15.69 | 6,441,940 |
| 2022-07-07 | $15.38 | $15.83 | $14.90 | $15.33 | $15.33 | 6,844,750 |
| 2022-07-06 | $15.49 | $15.76 | $15.11 | $15.38 | $15.38 | 7,300,590 |
| 2022-07-05 | $16.30 | $16.30 | $15.45 | $15.50 | $15.50 | 9,452,520 |
| 2022-07-04 | $23.84 | $24.20 | $23.63 | $24.15 | $16.06 | 4,789,100 |
| 2022-07-01 | $24.26 | $24.26 | $23.51 | $23.61 | $15.70 | 4,513,800 |
| 2022-06-30 | $23.80 | $24.89 | $23.62 | $24.00 | $15.96 | 5,833,980 |
| 2022-06-29 | $24.50 | $24.89 | $23.68 | $23.80 | $15.83 | 5,765,500 |
| 2022-06-28 | $24.31 | $24.69 | $23.60 | $24.58 | $16.34 | 6,095,000 |
| 2022-06-27 | $23.93 | $25.66 | $23.93 | $24.55 | $16.32 | 8,494,900 |
| 2022-06-24 | $23.35 | $24.39 | $23.15 | $23.90 | $15.89 | 7,458,840 |
| 2022-06-23 | $24.64 | $24.80 | $22.87 | $23.63 | $15.71 | 11,355,610 |
| 2022-06-22 | $24.82 | $25.46 | $24.60 | $24.85 | $16.52 | 5,447,610 |
| 2022-06-21 | $25.45 | $25.72 | $24.75 | $24.83 | $16.51 | 7,438,390 |
| 2022-06-20 | $26.20 | $26.22 | $25.04 | $25.49 | $16.95 | 9,688,480 |
| 2022-06-17 | $25.54 | $26.56 | $24.73 | $26.26 | $17.46 | 10,015,560 |
| 2022-06-16 | $24.60 | $25.54 | $24.40 | $25.14 | $16.72 | 6,458,540 |
| 2022-06-15 | $24.85 | $25.24 | $24.58 | $24.65 | $16.39 | 5,683,380 |
| 2022-06-14 | $25.74 | $25.80 | $24.30 | $24.92 | $16.57 | 7,930,300 |
| 2022-06-13 | $25.36 | $26.35 | $25.06 | $25.99 | $17.28 | 8,221,790 |
| 2022-06-10 | $24.67 | $26.53 | $24.62 | $25.67 | $17.07 | 9,994,420 |
| 2022-06-09 | $25.53 | $26.04 | $24.33 | $24.61 | $16.36 | 8,835,080 |
| 2022-06-08 | $26.62 | $26.95 | $25.48 | $25.79 | $17.15 | 12,666,020 |
| 2022-06-07 | $25.00 | $27.65 | $24.64 | $26.85 | $17.85 | 19,345,570 |
| 2022-06-06 | $25.50 | $25.73 | $24.93 | $25.09 | $16.68 | 8,574,820 |
| 2022-06-02 | $25.46 | $26.18 | $25.01 | $25.51 | $16.96 | 7,111,500 |
| 2022-06-01 | $26.59 | $26.92 | $24.75 | $25.46 | $16.93 | 13,882,450 |
| 2022-05-31 | $27.35 | $27.35 | $26.46 | $26.75 | $17.79 | 8,118,570 |
| 2022-05-30 | $27.60 | $27.81 | $26.58 | $26.92 | $17.90 | 10,072,340 |
| 2022-05-27 | $27.26 | $28.03 | $27.15 | $27.37 | $18.20 | 9,822,080 |
| 2022-05-26 | $27.93 | $28.06 | $27.09 | $27.25 | $18.12 | 12,074,950 |
| 2022-05-25 | $25.70 | $28.49 | $25.46 | $27.55 | $18.32 | 20,129,890 |
| 2022-05-24 | $29.38 | $29.50 | $25.90 | $25.91 | $17.23 | 23,405,460 |
| 2022-05-23 | $29.94 | $30.12 | $27.92 | $28.95 | $19.25 | 20,187,270 |
| 2022-05-20 | $36.68 | $37.40 | $28.80 | $30.44 | $20.24 | 32,046,710 |
| 2022-05-19 | $31.00 | $35.18 | $30.00 | $34.35 | $22.84 | 23,913,550 |
| 2022-05-18 | $33.52 | $34.09 | $30.03 | $30.88 | $20.53 | 21,847,070 |
| 2022-05-17 | $36.00 | $37.43 | $32.32 | $33.01 | $21.95 | 25,156,550 |
| 2022-05-16 | $36.30 | $36.71 | $34.43 | $35.91 | $23.88 | 19,986,650 |
| 2022-05-13 | $35.97 | $37.50 | $34.47 | $36.53 | $24.29 | 23,213,350 |
| 2022-05-12 | $36.20 | $39.25 | $33.50 | $34.51 | $22.95 | 27,768,160 |
| 2022-05-11 | $32.00 | $38.28 | $31.41 | $34.81 | $23.15 | 29,247,210 |
| 2022-05-10 | $29.00 | $33.80 | $28.33 | $33.78 | $22.46 | 28,154,410 |
| 2022-05-09 | $24.44 | $28.32 | $24.44 | $28.32 | $18.83 | 19,248,640 |
| 2022-05-06 | $22.25 | $24.45 | $22.10 | $23.60 | $15.69 | 10,337,340 |
| 2022-05-05 | $19.61 | $23.80 | $19.61 | $22.32 | $14.84 | 7,070,300 |
| 2022-05-04 | $19.90 | $19.90 | $19.90 | $19.90 | $13.23 | 0 |
| 2022-05-03 | $19.90 | $19.90 | $19.90 | $19.90 | $13.23 | 0 |
| 2022-04-29 | $19.20 | $20.20 | $18.86 | $19.90 | $13.23 | 3,352,390 |
| 2022-04-28 | $19.29 | $19.67 | $18.84 | $19.20 | $12.77 | 3,130,960 |
| 2022-04-27 | $17.90 | $19.45 | $17.63 | $19.37 | $12.88 | 3,017,270 |
| 2022-04-26 | $18.70 | $19.36 | $18.10 | $18.18 | $12.09 | 2,242,280 |
| 2022-04-25 | $20.14 | $20.47 | $18.68 | $18.72 | $12.45 | 4,063,660 |
| 2022-04-22 | $21.00 | $21.18 | $20.16 | $20.34 | $13.53 | 3,416,160 |
| 2022-04-21 | $21.72 | $22.71 | $21.25 | $21.40 | $14.23 | 3,468,310 |
| 2022-04-20 | $22.80 | $22.91 | $21.75 | $21.93 | $14.58 | 3,331,040 |
| 2022-04-19 | $23.33 | $23.72 | $22.63 | $22.80 | $15.16 | 4,220,650 |
| 2022-04-18 | $22.09 | $24.24 | $21.74 | $23.53 | $15.65 | 5,993,220 |
| 2022-04-15 | $21.92 | $23.40 | $21.51 | $22.08 | $14.68 | 4,728,530 |
| 2022-04-14 | $22.22 | $22.71 | $21.98 | $22.15 | $14.73 | 2,859,050 |
| 2022-04-13 | $22.97 | $22.97 | $21.68 | $22.22 | $14.78 | 5,051,850 |
| 2022-04-12 | $22.78 | $23.41 | $22.31 | $22.86 | $15.20 | 4,017,290 |
| 2022-04-11 | $23.03 | $23.80 | $22.75 | $22.90 | $15.23 | 4,297,700 |
| 2022-04-08 | $23.59 | $23.90 | $22.66 | $23.22 | $15.44 | 5,609,790 |
| 2022-04-07 | $25.40 | $25.40 | $23.55 | $23.62 | $15.71 | 8,526,130 |
| 2022-04-06 | $24.82 | $25.49 | $24.82 | $25.29 | $16.82 | 6,421,810 |
| 2022-04-05 | $24.53 | $24.53 | $24.53 | $24.53 | $16.31 | 0 |
| 2022-04-04 | $24.53 | $24.53 | $24.53 | $24.53 | $16.31 | 0 |
| 2022-04-01 | $24.30 | $25.59 | $24.30 | $24.53 | $16.31 | 8,692,240 |
| 2022-03-31 | $26.60 | $27.17 | $24.71 | $24.97 | $16.60 | 14,093,740 |
| 2022-03-30 | $26.79 | $27.30 | $25.66 | $27.05 | $17.99 | 11,507,050 |
| 2022-03-29 | $27.11 | $28.08 | $26.10 | $27.45 | $18.25 | 16,629,220 |
| 2022-03-28 | $30.14 | $33.80 | $27.60 | $28.14 | $18.71 | 21,969,870 |
| 2022-03-25 | $26.22 | $31.00 | $26.00 | $29.04 | $19.31 | 25,021,400 |
| 2022-03-24 | $25.08 | $27.40 | $24.02 | $26.05 | $17.32 | 15,169,140 |
| 2022-03-23 | $25.69 | $26.27 | $24.51 | $25.11 | $16.70 | 13,557,570 |
| 2022-03-22 | $29.35 | $29.50 | $26.00 | $26.28 | $17.47 | 19,880,540 |
| 2022-03-21 | $27.70 | $31.00 | $27.63 | $30.33 | $20.17 | 24,586,830 |
| 2022-03-18 | $29.12 | $31.32 | $27.32 | $28.58 | $19.00 | 24,961,940 |
| 2022-03-17 | $24.31 | $29.32 | $23.83 | $29.32 | $19.50 | 22,694,040 |
| 2022-03-16 | $25.75 | $27.00 | $23.38 | $24.43 | $16.24 | 11,301,170 |
| 2022-03-15 | $24.84 | $25.28 | $23.80 | $23.83 | $15.85 | 9,253,130 |
| 2022-03-14 | $22.15 | $26.60 | $22.15 | $25.59 | $17.02 | 12,819,970 |
| 2022-03-11 | $21.75 | $22.70 | $21.55 | $22.25 | $14.80 | 3,208,690 |
| 2022-03-10 | $21.10 | $22.14 | $21.10 | $21.91 | $14.57 | 2,317,710 |
| 2022-03-09 | $21.14 | $21.26 | $19.68 | $20.59 | $13.69 | 1,835,490 |
| 2022-03-08 | $21.54 | $21.96 | $20.68 | $20.98 | $13.95 | 3,249,100 |
| 2022-03-07 | $22.40 | $22.63 | $21.40 | $21.57 | $14.34 | 3,238,800 |
| 2022-03-04 | $23.32 | $23.32 | $22.00 | $22.36 | $14.87 | 3,279,990 |
| 2022-03-03 | $22.74 | $23.13 | $22.15 | $22.83 | $15.18 | 3,737,580 |
| 2022-03-02 | $22.54 | $22.88 | $22.38 | $22.63 | $15.05 | 1,094,280 |
| 2022-03-01 | $22.54 | $22.99 | $22.29 | $22.48 | $14.95 | 1,464,850 |
| 2022-02-28 | $22.33 | $22.78 | $21.85 | $22.62 | $15.04 | 2,001,680 |
| 2022-02-25 | $21.44 | $22.49 | $21.43 | $22.31 | $14.84 | 2,239,300 |
| 2022-02-24 | $21.42 | $22.17 | $21.17 | $21.31 | $14.17 | 2,659,700 |
| 2022-02-23 | $20.84 | $21.67 | $20.57 | $21.60 | $14.36 | 1,919,670 |
| 2022-02-22 | $20.85 | $21.00 | $20.35 | $20.67 | $13.74 | 1,539,510 |
| 2022-02-21 | $20.54 | $21.16 | $20.34 | $20.94 | $13.92 | 2,434,110 |
| 2022-02-18 | $20.30 | $20.70 | $20.10 | $20.43 | $13.58 | 1,426,560 |
| 2022-02-17 | $20.82 | $20.82 | $20.10 | $20.38 | $13.55 | 1,437,850 |
| 2022-02-16 | $20.15 | $21.19 | $19.87 | $20.82 | $13.84 | 2,266,730 |
| 2022-02-15 | $19.72 | $20.30 | $19.71 | $20.14 | $13.39 | 2,408,780 |
| 2022-02-14 | $19.01 | $20.02 | $18.95 | $19.71 | $13.11 | 2,001,020 |
| 2022-02-11 | $20.45 | $20.76 | $19.20 | $19.26 | $12.81 | 2,679,540 |
| 2022-02-10 | $20.80 | $21.57 | $20.56 | $20.62 | $13.71 | 2,331,580 |
| 2022-02-09 | $20.90 | $21.01 | $20.24 | $20.80 | $13.83 | 1,989,580 |
| 2022-02-08 | $20.69 | $21.26 | $20.55 | $20.90 | $13.90 | 2,000,710 |
| 2022-02-07 | $22.49 | $22.49 | $20.62 | $20.80 | $13.83 | 2,577,540 |
| 2022-02-04 | $21.24 | $21.24 | $21.24 | $21.24 | $14.12 | 0 |
| 2022-02-03 | $21.24 | $21.24 | $21.24 | $21.24 | $14.12 | 0 |
| 2022-02-02 | $21.24 | $21.24 | $21.24 | $21.24 | $14.12 | 0 |
| 2022-02-01 | $21.24 | $21.24 | $21.24 | $21.24 | $14.12 | 0 |
| 2022-01-28 | $20.00 | $21.60 | $19.85 | $21.24 | $14.12 | 2,696,800 |
| 2022-01-27 | $20.81 | $21.07 | $19.80 | $19.90 | $13.23 | 1,971,080 |
| 2022-01-26 | $20.75 | $21.36 | $20.44 | $20.67 | $13.74 | 1,713,520 |
| 2022-01-25 | $21.43 | $21.73 | $20.98 | $21.03 | $13.98 | 2,259,940 |
| 2022-01-24 | $21.78 | $21.99 | $21.07 | $21.44 | $14.26 | 2,672,030 |
| 2022-01-21 | $22.37 | $22.54 | $21.68 | $21.77 | $14.48 | 2,264,180 |
| 2022-01-20 | $22.95 | $23.62 | $22.25 | $22.37 | $14.87 | 2,901,140 |
| 2022-01-19 | $23.00 | $23.80 | $22.68 | $22.96 | $15.27 | 2,578,980 |
| 2022-01-18 | $23.32 | $23.87 | $22.56 | $22.81 | $15.17 | 2,724,160 |
| 2022-01-17 | $23.49 | $23.98 | $23.08 | $23.49 | $15.62 | 2,566,540 |
| 2022-01-14 | $22.55 | $23.77 | $22.30 | $23.48 | $15.61 | 3,243,220 |
| 2022-01-13 | $23.02 | $23.25 | $22.39 | $22.55 | $14.99 | 3,338,800 |
| 2022-01-12 | $23.20 | $23.87 | $23.08 | $23.17 | $15.41 | 3,378,750 |
| 2022-01-11 | $24.43 | $24.70 | $23.40 | $23.51 | $15.63 | 2,726,860 |
| 2022-01-10 | $24.23 | $24.75 | $23.64 | $24.38 | $16.21 | 3,056,540 |
| 2022-01-07 | $23.90 | $24.72 | $23.58 | $23.65 | $15.73 | 3,678,460 |
| 2022-01-06 | $23.42 | $24.73 | $23.42 | $24.54 | $16.32 | 6,511,740 |
| 2022-01-05 | $25.00 | $25.01 | $22.98 | $23.33 | $15.51 | 6,621,080 |
| 2022-01-04 | $25.99 | $26.85 | $24.89 | $25.01 | $16.63 | 5,402,710 |
| 2022-01-03 | $26.36 | $26.36 | $26.36 | $26.36 | $17.53 | 0 |
| 2021-12-31 | $26.26 | $26.97 | $25.76 | $26.36 | $17.53 | 6,908,460 |
| 2021-12-30 | $25.84 | $27.25 | $24.45 | $26.57 | $17.67 | 10,879,290 |
| 2021-12-29 | $25.00 | $25.20 | $24.18 | $24.87 | $16.54 | 4,345,000 |
| 2021-12-28 | $24.19 | $25.58 | $23.82 | $24.87 | $16.54 | 7,854,520 |
| 2021-12-27 | $23.28 | $24.79 | $21.97 | $24.78 | $16.48 | 12,054,140 |
| 2021-12-24 | $24.93 | $25.50 | $23.20 | $23.70 | $15.76 | 8,152,590 |
| 2021-12-23 | $25.26 | $25.48 | $23.52 | $25.31 | $16.83 | 9,657,000 |
| 2021-12-22 | $22.39 | $25.83 | $22.21 | $24.59 | $16.35 | 13,177,750 |
| 2021-12-21 | $22.28 | $22.53 | $21.55 | $22.20 | $14.76 | 5,668,790 |
| 2021-12-20 | $21.40 | $22.35 | $20.90 | $21.93 | $14.58 | 9,432,010 |
| 2021-12-17 | $19.45 | $21.31 | $19.45 | $21.06 | $14.00 | 10,772,050 |
| 2021-12-16 | $19.45 | $19.66 | $18.75 | $19.29 | $12.83 | 4,499,370 |
| 2021-12-15 | $19.18 | $20.15 | $19.00 | $19.30 | $12.83 | 7,304,090 |
| 2021-12-14 | $18.04 | $19.27 | $18.03 | $19.18 | $12.75 | 4,453,520 |
| 2021-12-13 | $18.38 | $18.38 | $18.05 | $18.10 | $12.04 | 2,247,380 |
| 2021-12-07 | $18.22 | $18.32 | $17.32 | $17.68 | $11.76 | 3,672,020 |
| 2021-12-06 | $18.15 | $18.65 | $17.99 | $18.14 | $12.06 | 4,855,850 |
| 2021-12-03 | $17.91 | $17.91 | $17.91 | $17.91 | $11.91 | 2,824,460 |
| 2021-12-02 | $18.02 | $18.02 | $18.02 | $18.02 | $11.98 | 3,677,840 |
| 2021-12-01 | $18.81 | $18.85 | $18.25 | $18.32 | $12.18 | 4,843,150 |
| 2021-11-30 | $19.46 | $19.49 | $18.43 | $18.70 | $12.43 | 7,395,120 |
| 2021-11-29 | $18.88 | $19.92 | $18.88 | $19.09 | $12.69 | 11,075,400 |
| 2021-11-26 | $17.28 | $19.46 | $17.22 | $18.80 | $12.50 | 14,296,260 |
| 2021-11-25 | $16.93 | $17.45 | $16.75 | $17.28 | $11.49 | 5,088,860 |
| 2021-11-24 | $16.28 | $17.18 | $16.28 | $16.96 | $11.28 | 5,499,500 |
| 2021-11-23 | $16.70 | $16.71 | $16.11 | $16.31 | $10.85 | 2,874,800 |
| 2021-11-22 | $16.85 | $16.99 | $16.67 | $16.73 | $11.12 | 2,132,180 |
| 2021-11-19 | $16.82 | $17.05 | $16.68 | $16.90 | $11.24 | 2,255,310 |
| 2021-11-18 | $16.76 | $17.00 | $16.68 | $16.70 | $11.10 | 2,080,300 |
| 2021-11-17 | $16.56 | $16.84 | $16.54 | $16.68 | $11.09 | 1,819,890 |
| 2021-11-16 | $17.00 | $17.30 | $16.63 | $16.68 | $11.09 | 3,280,750 |
| 2021-11-15 | $16.71 | $17.10 | $16.57 | $17.08 | $11.36 | 3,926,790 |
| 2021-11-12 | $16.62 | $16.72 | $16.31 | $16.62 | $11.05 | 2,441,840 |
| 2021-11-11 | $16.60 | $17.04 | $16.52 | $16.60 | $11.04 | 4,337,210 |
| 2021-11-10 | $16.50 | $17.80 | $16.45 | $17.10 | $11.37 | 7,616,410 |
| 2021-11-09 | $15.81 | $16.24 | $15.68 | $16.16 | $10.75 | 2,605,080 |
| 2021-11-08 | $15.51 | $15.77 | $15.32 | $15.64 | $10.40 | 1,010,760 |
| 2021-11-05 | $16.06 | $16.06 | $16.06 | $16.06 | $10.68 | 2,158,110 |
| 2021-11-04 | $16.39 | $16.39 | $15.83 | $16.06 | $10.68 | 1,671,580 |
| 2021-11-03 | $16.01 | $16.16 | $15.62 | $16.06 | $10.68 | 1,822,120 |
| 2021-11-02 | $15.86 | $16.75 | $15.55 | $15.82 | $10.52 | 4,300,090 |
| 2021-11-01 | $15.70 | $15.89 | $15.05 | $15.62 | $10.39 | 2,951,750 |
| 2021-10-29 | $15.10 | $15.92 | $15.10 | $15.50 | $10.31 | 1,978,870 |
| 2021-10-28 | $15.63 | $15.63 | $15.03 | $15.07 | $10.02 | 1,853,390 |
| 2021-10-27 | $15.31 | $15.80 | $15.08 | $15.52 | $10.32 | 2,102,500 |
| 2021-10-26 | $15.80 | $15.80 | $15.22 | $15.28 | $10.16 | 1,877,270 |
| 2021-10-25 | $15.79 | $15.97 | $15.31 | $15.80 | $10.51 | 1,235,420 |
| 2021-10-22 | $15.69 | $16.10 | $15.47 | $15.55 | $10.34 | 1,512,380 |
| 2021-10-21 | $15.82 | $15.86 | $15.50 | $15.55 | $10.34 | 1,351,960 |
| 2021-10-20 | $15.95 | $15.95 | $15.43 | $15.82 | $10.52 | 1,120,260 |
| 2021-10-19 | $15.63 | $16.00 | $15.42 | $15.83 | $10.53 | 1,517,150 |
| 2021-10-18 | $16.27 | $16.27 | $15.50 | $15.62 | $10.39 | 2,868,220 |
| 2021-10-15 | $16.66 | $16.66 | $16.01 | $16.15 | $10.74 | 2,660,670 |
| 2021-10-14 | $17.30 | $17.47 | $16.63 | $16.66 | $11.08 | 2,586,440 |
| 2021-10-13 | $17.13 | $17.38 | $16.90 | $17.18 | $11.42 | 2,173,580 |
| 2021-10-12 | $17.38 | $17.39 | $16.63 | $17.28 | $11.49 | 4,146,800 |
| 2021-10-11 | $17.28 | $17.88 | $17.00 | $17.28 | $11.49 | 5,770,360 |
| 2021-10-08 | $15.50 | $17.43 | $15.36 | $17.32 | $11.52 | 7,854,790 |
| 2021-10-07 | $15.30 | $15.30 | $15.30 | $15.30 | $10.17 | 0 |
| 2021-10-06 | $15.30 | $15.30 | $15.30 | $15.30 | $10.17 | 0 |
| 2021-09-30 | $14.92 | $15.44 | $14.91 | $15.30 | $10.17 | 1,605,150 |
| 2021-09-29 | $15.35 | $15.47 | $14.45 | $14.90 | $9.91 | 2,645,220 |
| 2021-09-28 | $14.99 | $15.47 | $14.90 | $15.40 | $10.24 | 1,998,800 |
| 2021-09-27 | $15.73 | $15.80 | $14.90 | $14.99 | $9.97 | 2,768,620 |
| 2021-09-24 | $15.60 | $15.88 | $15.24 | $15.64 | $10.40 | 3,339,670 |
| 2021-09-23 | $15.60 | $15.60 | $15.23 | $15.47 | $10.29 | 1,596,490 |
| 2021-09-22 | $15.36 | $15.58 | $14.95 | $15.33 | $10.19 | 1,764,430 |
| 2021-09-21 | $15.30 | $15.30 | $15.30 | $15.30 | $10.17 | 0 |
| 2021-09-20 | $15.30 | $15.30 | $15.30 | $15.30 | $10.17 | 0 |
| 2021-09-17 | $15.69 | $15.75 | $14.92 | $15.30 | $10.17 | 2,444,740 |
| 2021-09-16 | $15.96 | $15.98 | $15.32 | $15.39 | $10.23 | 2,943,590 |
| 2021-09-15 | $16.00 | $16.00 | $15.50 | $15.81 | $10.51 | 2,004,980 |
| 2021-09-14 | $15.70 | $16.38 | $15.70 | $15.85 | $10.54 | 3,274,920 |
| 2021-09-13 | $15.75 | $15.97 | $15.64 | $15.74 | $10.47 | 2,677,400 |
| 2021-09-10 | $16.38 | $16.38 | $15.74 | $15.79 | $10.50 | 4,131,590 |
| 2021-09-09 | $17.00 | $17.17 | $16.20 | $16.31 | $10.85 | 4,893,670 |
| 2021-09-08 | $16.63 | $17.75 | $16.50 | $16.94 | $11.26 | 8,391,120 |
| 2021-09-07 | $16.11 | $16.96 | $15.50 | $16.27 | $10.82 | 6,094,730 |
| 2021-09-06 | $16.14 | $16.59 | $15.81 | $15.87 | $10.55 | 4,307,510 |
| 2021-09-03 | $15.30 | $16.30 | $15.20 | $16.15 | $10.74 | 6,512,700 |
| 2021-09-02 | $15.76 | $15.76 | $15.24 | $15.27 | $10.15 | 4,257,090 |
| 2021-09-01 | $15.98 | $16.35 | $15.67 | $15.75 | $10.47 | 5,047,190 |
| 2021-08-31 | $16.27 | $16.64 | $15.70 | $16.06 | $10.68 | 6,402,370 |
| 2021-08-30 | $15.60 | $16.75 | $15.17 | $16.31 | $10.85 | 10,900,390 |
| 2021-08-27 | $14.63 | $15.65 | $14.63 | $15.39 | $10.23 | 10,109,080 |
| 2021-08-26 | $13.01 | $15.58 | $13.01 | $14.76 | $9.81 | 14,197,700 |
| 2021-08-25 | $13.10 | $13.34 | $12.95 | $13.04 | $8.67 | 5,041,100 |
| 2021-08-24 | $12.39 | $13.17 | $12.35 | $13.10 | $8.71 | 5,458,360 |
| 2021-08-23 | $12.26 | $12.47 | $12.22 | $12.34 | $8.21 | 2,336,920 |
| 2021-08-20 | $12.52 | $12.53 | $12.15 | $12.28 | $8.17 | 2,761,560 |
| 2021-08-19 | $12.58 | $12.75 | $12.52 | $12.58 | $8.37 | 2,226,550 |
| 2021-08-18 | $12.75 | $12.88 | $12.50 | $12.63 | $8.40 | 2,948,940 |
| 2021-08-17 | $13.10 | $13.10 | $12.63 | $12.64 | $8.40 | 3,947,220 |
| 2021-08-16 | $12.89 | $13.26 | $12.83 | $13.17 | $8.76 | 5,190,360 |
| 2021-08-13 | $13.00 | $13.03 | $12.70 | $12.82 | $8.52 | 3,857,630 |
| 2021-08-12 | $13.21 | $13.26 | $13.02 | $13.03 | $8.66 | 4,011,530 |
| 2021-08-11 | $13.22 | $13.60 | $13.02 | $13.24 | $8.80 | 5,115,970 |
| 2021-08-10 | $13.07 | $13.20 | $12.91 | $13.11 | $8.72 | 4,109,310 |
| 2021-08-09 | $13.38 | $13.38 | $12.50 | $13.09 | $8.70 | 6,860,160 |
| 2021-08-06 | $15.00 | $15.00 | $13.33 | $13.38 | $8.90 | 10,188,620 |
| 2021-08-05 | $15.60 | $15.68 | $15.07 | $15.19 | $10.10 | 2,399,860 |
| 2021-08-04 | $16.10 | $16.28 | $15.50 | $15.68 | $10.43 | 3,048,640 |
| 2021-08-03 | $15.33 | $16.37 | $15.08 | $16.20 | $10.77 | 3,944,370 |
| 2021-08-02 | $15.17 | $15.45 | $14.80 | $15.27 | $10.15 | 1,725,840 |
| 2021-07-30 | $15.05 | $15.35 | $15.00 | $15.17 | $10.09 | 1,640,210 |
| 2021-07-29 | $15.20 | $15.30 | $14.92 | $15.08 | $10.03 | 1,179,970 |
| 2021-07-28 | $14.90 | $15.25 | $14.20 | $15.17 | $10.09 | 1,805,350 |
| 2021-07-27 | $15.09 | $15.33 | $14.90 | $14.97 | $9.95 | 1,030,490 |
| 2021-07-26 | $15.80 | $15.95 | $15.09 | $15.15 | $10.07 | 1,981,770 |
| 2021-07-23 | $16.15 | $16.19 | $15.80 | $15.97 | $10.62 | 1,374,410 |
| 2021-07-22 | $16.58 | $16.60 | $15.86 | $15.93 | $10.59 | 2,059,130 |
| 2021-07-21 | $15.52 | $16.52 | $15.33 | $16.30 | $10.84 | 2,897,500 |
| 2021-07-20 | $15.32 | $15.64 | $15.22 | $15.53 | $10.33 | 1,571,920 |
| 2021-07-19 | $15.02 | $15.40 | $14.76 | $15.31 | $10.18 | 1,792,310 |
| 2021-07-16 | $15.40 | $15.48 | $15.05 | $15.07 | $10.02 | 1,619,800 |
| 2021-07-15 | $15.29 | $15.66 | $14.87 | $15.51 | $10.31 | 1,876,820 |
| 2021-07-14 | $14.97 | $15.44 | $14.95 | $15.35 | $10.21 | 1,578,050 |
| 2021-07-13 | $15.36 | $15.43 | $15.01 | $15.11 | $10.05 | 1,467,350 |
| 2021-07-12 | $15.34 | $15.52 | $15.14 | $15.31 | $10.18 | 1,149,240 |
| 2021-07-09 | $14.79 | $15.39 | $14.79 | $15.29 | $10.17 | 1,475,710 |
| 2021-07-08 | $15.35 | $15.36 | $14.80 | $14.87 | $9.89 | 1,657,940 |
| 2021-07-07 | $14.95 | $15.60 | $14.93 | $15.30 | $10.17 | 1,435,910 |
| 2021-07-06 | $15.63 | $15.63 | $15.01 | $15.25 | $10.14 | 2,209,250 |
| 2021-07-05 | $15.52 | $15.89 | $15.36 | $15.49 | $10.30 | 1,209,520 |
| 2021-07-02 | $16.18 | $16.20 | $15.30 | $15.52 | $10.32 | 2,404,020 |
| 2021-07-01 | $15.92 | $16.46 | $15.92 | $16.18 | $10.76 | 1,853,420 |
| 2021-06-30 | $15.91 | $16.19 | $15.80 | $15.92 | $10.59 | 1,076,600 |
| 2021-06-29 | $16.07 | $16.34 | $15.81 | $15.95 | $10.61 | 1,378,770 |
| 2021-06-28 | $16.25 | $16.62 | $16.03 | $16.20 | $10.77 | 1,904,520 |
| 2021-06-25 | $16.27 | $16.63 | $16.14 | $16.27 | $10.82 | 1,228,540 |
| 2021-06-24 | $16.57 | $16.92 | $16.25 | $16.26 | $10.81 | 2,016,330 |
| 2021-06-23 | $16.82 | $17.08 | $16.58 | $16.77 | $11.15 | 1,392,630 |
| 2021-06-22 | $17.20 | $17.21 | $16.73 | $16.82 | $11.18 | 1,462,700 |
| 2021-06-21 | $16.72 | $17.22 | $16.39 | $17.09 | $11.36 | 2,652,410 |
| 2021-06-18 | $16.23 | $16.90 | $16.08 | $16.80 | $11.17 | 1,650,100 |
| 2021-06-17 | $16.00 | $16.85 | $16.00 | $16.34 | $10.87 | 1,648,060 |
| 2021-06-16 | $16.56 | $16.68 | $15.95 | $16.00 | $10.64 | 1,731,940 |
| 2021-06-15 | $16.72 | $16.86 | $16.39 | $16.56 | $11.01 | 1,040,410 |
| 2021-06-14 | $16.72 | $16.72 | $16.72 | $16.72 | $11.12 | 0 |
| 2021-06-11 | $17.17 | $17.17 | $16.61 | $16.72 | $11.12 | 1,745,740 |
| 2021-06-10 | $17.35 | $17.44 | $17.00 | $17.15 | $11.40 | 1,658,780 |
| 2021-06-09 | $17.37 | $17.77 | $17.16 | $17.25 | $11.47 | 1,583,680 |
| 2021-06-08 | $17.74 | $17.77 | $17.23 | $17.37 | $11.55 | 2,132,990 |
| 2021-06-07 | $18.05 | $18.20 | $17.37 | $17.65 | $11.74 | 2,754,770 |
| 2021-06-04 | $17.69 | $18.44 | $17.55 | $18.05 | $12.00 | 2,310,050 |
| 2021-06-03 | $18.18 | $18.28 | $17.40 | $17.84 | $11.86 | 2,802,120 |
| 2021-06-02 | $17.36 | $18.55 | $17.08 | $18.05 | $12.00 | 4,948,510 |
| 2021-06-01 | $17.00 | $17.65 | $17.00 | $17.30 | $11.50 | 3,054,140 |
| 2021-05-31 | $16.49 | $17.27 | $16.30 | $16.99 | $11.30 | 2,745,470 |
| 2021-05-28 | $16.02 | $16.76 | $16.02 | $16.22 | $10.79 | 1,573,670 |
| 2021-05-27 | $16.64 | $16.66 | $16.29 | $16.39 | $10.90 | 1,537,610 |
| 2021-05-26 | $16.20 | $16.76 | $16.03 | $16.66 | $11.08 | 2,432,840 |
| 2021-05-25 | $15.76 | $16.27 | $15.70 | $16.22 | $10.79 | 2,657,200 |
| 2021-05-24 | $16.29 | $16.29 | $15.63 | $15.74 | $10.47 | 2,391,670 |
| 2021-05-21 | $16.95 | $17.24 | $16.19 | $16.34 | $10.87 | 2,550,100 |
| 2021-05-20 | $17.30 | $17.89 | $16.87 | $17.12 | $11.38 | 1,776,830 |
| 2021-05-19 | $16.96 | $17.33 | $16.75 | $17.30 | $11.50 | 1,586,910 |
| 2021-05-18 | $17.07 | $17.46 | $16.56 | $16.90 | $11.24 | 2,529,390 |
| 2021-05-17 | $28.49 | $28.50 | $27.00 | $27.40 | $11.35 | 1,598,020 |
| 2021-05-14 | $28.24 | $28.52 | $27.92 | $28.45 | $11.79 | 907,680 |
| 2021-05-13 | $27.38 | $28.76 | $27.38 | $27.91 | $11.57 | 935,560 |
| 2021-05-12 | $27.99 | $27.99 | $27.30 | $27.68 | $11.47 | 743,740 |
| 2021-05-11 | $27.00 | $27.58 | $26.82 | $27.30 | $11.31 | 556,000 |
| 2021-05-10 | $26.51 | $27.38 | $26.38 | $27.19 | $11.27 | 938,090 |
| 2021-05-07 | $27.98 | $27.98 | $26.50 | $26.50 | $10.98 | 1,797,490 |
| 2021-05-06 | $28.04 | $28.56 | $27.76 | $28.01 | $11.61 | 1,006,440 |
| 2021-05-05 | $28.39 | $28.39 | $28.39 | $28.39 | $11.76 | 0 |
| 2021-05-04 | $28.39 | $28.39 | $28.39 | $28.39 | $11.76 | 0 |
| 2021-04-30 | $27.99 | $28.45 | $27.65 | $28.39 | $11.76 | 1,380,160 |
| 2021-04-29 | $28.95 | $28.95 | $27.65 | $28.00 | $11.60 | 1,893,110 |
| 2021-04-28 | $28.36 | $29.59 | $27.80 | $28.65 | $11.87 | 2,042,140 |
| 2021-04-27 | $28.06 | $29.43 | $27.40 | $28.75 | $11.91 | 3,632,990 |
| 2021-04-26 | $32.50 | $33.83 | $29.18 | $29.34 | $12.16 | 5,547,440 |
| 2021-04-23 | $29.04 | $29.50 | $28.65 | $28.98 | $12.01 | 942,800 |
| 2021-04-22 | $28.80 | $29.46 | $28.79 | $28.99 | $12.01 | 1,286,440 |
| 2021-04-21 | $27.95 | $29.00 | $27.50 | $28.69 | $11.89 | 1,086,680 |
| 2021-04-20 | $28.29 | $28.98 | $28.21 | $28.33 | $11.74 | 1,054,730 |
| 2021-04-19 | $27.79 | $29.20 | $27.75 | $28.56 | $11.83 | 1,634,010 |
| 2021-04-16 | $27.75 | $28.03 | $27.12 | $27.73 | $11.49 | 1,184,370 |
| 2021-04-15 | $28.00 | $28.27 | $27.02 | $27.09 | $11.23 | 1,057,800 |
| 2021-04-14 | $27.48 | $28.60 | $26.63 | $28.02 | $11.61 | 1,403,920 |
| 2021-04-13 | $27.34 | $27.97 | $26.97 | $27.16 | $11.25 | 590,600 |
| 2021-04-12 | $28.35 | $28.40 | $27.30 | $27.50 | $11.40 | 1,013,460 |
| 2021-04-09 | $26.96 | $28.65 | $26.81 | $28.51 | $11.81 | 1,725,300 |
| 2021-04-08 | $27.12 | $27.49 | $26.76 | $26.86 | $11.13 | 670,240 |
| 2021-04-07 | $27.51 | $27.61 | $26.72 | $27.22 | $11.28 | 1,047,540 |
| 2021-04-06 | $27.51 | $28.16 | $27.27 | $27.62 | $11.44 | 896,660 |
| 2021-04-05 | $27.74 | $27.74 | $27.74 | $27.74 | $11.49 | 0 |
| 2021-04-02 | $29.66 | $29.66 | $27.61 | $27.74 | $11.49 | 1,742,930 |
| 2021-04-01 | $28.23 | $28.80 | $27.62 | $28.35 | $11.75 | 1,272,510 |
| 2021-03-31 | $27.00 | $28.50 | $26.71 | $28.24 | $11.70 | 1,709,700 |
| 2021-03-30 | $27.04 | $27.52 | $26.66 | $27.43 | $11.37 | 1,180,520 |
| 2021-03-29 | $27.27 | $27.74 | $27.00 | $27.20 | $11.27 | 839,760 |
| 2021-03-26 | $26.85 | $28.05 | $26.85 | $27.27 | $11.30 | 1,574,760 |
| 2021-03-25 | $25.55 | $27.15 | $25.55 | $26.85 | $11.13 | 1,376,860 |
| 2021-03-24 | $26.58 | $27.14 | $25.90 | $25.97 | $10.76 | 1,486,510 |
| 2021-03-23 | $27.47 | $28.25 | $26.51 | $26.69 | $11.06 | 3,001,120 |
| 2021-03-22 | $26.61 | $27.68 | $26.61 | $27.48 | $11.39 | 3,057,590 |
| 2021-03-19 | $25.00 | $27.02 | $24.66 | $26.03 | $10.79 | 3,089,750 |
| 2021-03-18 | $24.38 | $25.77 | $24.22 | $25.14 | $10.42 | 1,540,680 |
| 2021-03-17 | $24.07 | $24.59 | $23.89 | $24.24 | $10.04 | 665,400 |
| 2021-03-16 | $23.68 | $24.85 | $23.68 | $24.13 | $10.00 | 777,710 |
| 2021-03-15 | $24.41 | $24.93 | $23.64 | $23.95 | $9.92 | 1,397,880 |
| 2021-03-12 | $25.01 | $25.33 | $24.14 | $24.87 | $10.31 | 1,261,680 |
| 2021-03-11 | $23.88 | $25.88 | $22.00 | $25.20 | $10.44 | 2,477,740 |
| 2021-03-10 | $26.00 | $27.10 | $24.71 | $24.90 | $10.32 | 2,008,620 |
| 2021-03-09 | $25.89 | $26.38 | $24.86 | $25.71 | $10.65 | 1,720,100 |
| 2021-03-08 | $25.41 | $26.27 | $25.20 | $26.10 | $10.82 | 2,174,860 |
| 2021-03-05 | $25.07 | $26.93 | $24.79 | $25.74 | $10.67 | 3,047,500 |
| 2021-03-04 | $24.59 | $25.26 | $24.35 | $25.09 | $10.40 | 1,587,040 |
| 2021-03-03 | $24.51 | $25.15 | $24.23 | $24.73 | $10.25 | 1,580,100 |
| 2021-03-02 | $24.65 | $25.00 | $24.18 | $24.79 | $10.27 | 1,551,220 |
| 2021-03-01 | $25.32 | $25.35 | $23.90 | $24.99 | $10.36 | 1,852,120 |
| 2021-02-26 | $24.50 | $25.88 | $23.76 | $24.63 | $10.21 | 2,620,120 |
| 2021-02-25 | $24.84 | $24.99 | $23.75 | $24.31 | $10.07 | 2,524,100 |
| 2021-02-24 | $25.42 | $25.54 | $24.60 | $25.03 | $10.37 | 2,318,160 |
| 2021-02-23 | $26.00 | $26.44 | $24.59 | $25.42 | $10.53 | 4,550,720 |
| 2021-02-22 | $21.61 | $25.93 | $21.54 | $25.93 | $10.74 | 4,653,620 |
| 2021-02-19 | $20.70 | $21.65 | $20.33 | $21.61 | $8.95 | 1,384,440 |
| 2021-02-18 | $20.54 | $21.28 | $20.54 | $20.69 | $8.57 | 1,050,520 |
| 2021-02-17 | $20.58 | $20.58 | $20.58 | $20.58 | $8.53 | 0 |
| 2021-02-16 | $20.58 | $20.58 | $20.58 | $20.58 | $8.53 | 0 |
| 2021-02-15 | $20.58 | $20.58 | $20.58 | $20.58 | $8.53 | 0 |
| 2021-02-12 | $20.58 | $20.58 | $20.58 | $20.58 | $8.53 | 0 |
| 2021-02-11 | $20.58 | $20.58 | $20.58 | $20.58 | $8.53 | 0 |
| 2021-02-10 | $21.19 | $21.22 | $20.58 | $20.58 | $8.53 | 667,000 |
| 2021-02-09 | $20.66 | $21.26 | $20.58 | $20.85 | $8.64 | 686,940 |
| 2021-02-08 | $21.16 | $21.38 | $20.70 | $20.87 | $8.65 | 698,590 |
| 2021-02-05 | $22.47 | $23.04 | $21.30 | $21.37 | $8.86 | 1,494,080 |
| 2021-02-04 | $22.10 | $23.20 | $21.06 | $22.82 | $9.46 | 2,197,550 |
| 2021-02-03 | $23.36 | $23.41 | $22.38 | $22.62 | $9.37 | 1,258,260 |
| 2021-02-02 | $23.80 | $23.80 | $22.97 | $23.30 | $9.65 | 1,572,880 |
| 2021-02-01 | $22.25 | $24.00 | $21.80 | $23.86 | $9.89 | 2,610,870 |
| 2021-01-29 | $22.29 | $22.38 | $21.42 | $22.25 | $9.22 | 1,761,240 |
| 2021-01-28 | $22.49 | $22.81 | $22.00 | $22.50 | $9.32 | 1,531,800 |
| 2021-01-27 | $23.20 | $23.69 | $22.52 | $23.07 | $9.56 | 1,438,420 |
| 2021-01-26 | $23.90 | $24.28 | $23.20 | $23.48 | $9.73 | 1,560,750 |
| 2021-01-25 | $23.89 | $24.40 | $23.18 | $23.45 | $9.72 | 2,378,720 |
| 2021-01-22 | $23.32 | $24.75 | $23.32 | $24.22 | $10.04 | 2,352,820 |
| 2021-01-21 | $24.05 | $24.08 | $23.31 | $23.76 | $9.85 | 2,751,740 |
| 2021-01-20 | $23.24 | $24.27 | $22.66 | $23.95 | $9.92 | 3,500,920 |
| 2021-01-19 | $22.82 | $23.81 | $22.41 | $23.21 | $9.62 | 3,646,320 |
| 2021-01-18 | $22.17 | $24.48 | $21.26 | $23.28 | $9.65 | 7,179,750 |
| 2021-01-15 | $19.38 | $22.38 | $19.21 | $22.38 | $9.27 | 4,750,760 |
| 2021-01-14 | $18.81 | $18.90 | $18.25 | $18.65 | $7.73 | 1,306,990 |
| 2021-01-13 | $19.30 | $19.52 | $18.24 | $18.87 | $7.82 | 2,669,340 |
| 2021-01-12 | $19.43 | $19.96 | $19.06 | $19.28 | $7.99 | 1,757,210 |
| 2021-01-11 | $20.46 | $20.54 | $19.20 | $19.25 | $7.98 | 2,452,980 |
| 2021-01-08 | $20.05 | $20.66 | $19.60 | $20.30 | $8.41 | 2,043,920 |
| 2021-01-07 | $21.24 | $21.25 | $20.02 | $20.18 | $8.36 | 2,170,790 |
| 2021-01-06 | $21.63 | $21.98 | $21.04 | $21.24 | $8.80 | 1,949,100 |
| 2021-01-05 | $22.11 | $22.44 | $21.47 | $21.85 | $9.05 | 2,166,160 |
| 2021-01-04 | $22.89 | $23.20 | $22.00 | $22.14 | $9.17 | 2,787,050 |
| 2021-01-01 | $22.53 | $22.53 | $22.53 | $22.53 | $9.34 | 0 |
| 2020-12-31 | $22.42 | $23.27 | $22.18 | $22.53 | $9.34 | 1,608,190 |
| 2020-12-30 | $22.91 | $23.43 | $22.36 | $22.41 | $9.29 | 1,178,490 |
| 2020-12-29 | $22.91 | $23.58 | $22.90 | $23.09 | $9.57 | 1,323,480 |
| 2020-12-28 | $22.62 | $23.41 | $22.41 | $23.12 | $9.58 | 2,433,760 |
| 2020-12-25 | $23.26 | $23.35 | $22.60 | $22.86 | $9.47 | 1,307,200 |
| 2020-12-24 | $23.60 | $23.75 | $22.85 | $23.03 | $9.54 | 1,475,600 |
| 2020-12-23 | $24.55 | $24.55 | $23.69 | $23.88 | $9.90 | 1,007,900 |
| 2020-12-22 | $24.80 | $25.37 | $24.02 | $24.17 | $10.02 | 1,231,600 |
| 2020-12-21 | $24.50 | $25.15 | $23.94 | $24.93 | $10.33 | 1,143,080 |
| 2020-12-18 | $25.40 | $25.48 | $24.60 | $24.70 | $10.23 | 852,220 |
| 2020-12-17 | $25.37 | $25.93 | $25.31 | $25.54 | $10.58 | 686,060 |
| 2020-12-16 | $25.80 | $26.48 | $25.42 | $25.60 | $10.61 | 922,460 |
| 2020-12-15 | $25.80 | $26.50 | $24.46 | $25.60 | $10.61 | 1,951,360 |
| 2020-12-14 | $26.12 | $26.20 | $25.32 | $25.57 | $10.60 | 1,245,200 |
| 2020-12-11 | $27.09 | $27.09 | $25.80 | $26.08 | $10.81 | 1,337,380 |
| 2020-12-10 | $26.01 | $27.50 | $25.69 | $26.91 | $11.15 | 1,297,110 |
| 2020-12-09 | $26.89 | $26.92 | $26.01 | $26.06 | $10.80 | 930,800 |
| 2020-12-08 | $27.65 | $27.65 | $26.88 | $26.89 | $11.14 | 846,800 |
| 2020-12-07 | $28.00 | $28.05 | $27.20 | $27.30 | $11.31 | 925,760 |
| 2020-12-04 | $27.86 | $28.14 | $27.55 | $27.86 | $11.54 | 1,170,850 |
| 2020-12-03 | $27.10 | $27.84 | $27.05 | $27.66 | $11.46 | 1,553,370 |
| 2020-12-02 | $27.50 | $27.77 | $26.92 | $27.01 | $11.19 | 1,090,980 |
| 2020-12-01 | $26.50 | $27.98 | $26.40 | $27.46 | $11.38 | 1,227,160 |
| 2020-11-30 | $26.81 | $26.95 | $25.59 | $26.59 | $11.02 | 1,612,800 |
| 2020-11-27 | $26.48 | $26.96 | $26.12 | $26.93 | $11.16 | 712,850 |
| 2020-11-26 | $26.54 | $27.00 | $26.11 | $26.37 | $10.93 | 934,420 |
| 2020-11-25 | $27.53 | $27.60 | $26.50 | $26.54 | $11.00 | 1,266,720 |
| 2020-11-24 | $28.30 | $28.30 | $27.28 | $27.53 | $11.41 | 1,175,410 |
| 2020-11-23 | $29.23 | $29.45 | $28.18 | $28.33 | $11.74 | 1,462,350 |
| 2020-11-20 | $28.59 | $29.70 | $28.50 | $29.06 | $12.04 | 695,640 |
| 2020-11-19 | $29.33 | $29.33 | $28.10 | $28.54 | $11.83 | 1,067,840 |
| 2020-11-18 | $29.62 | $29.62 | $28.50 | $29.07 | $12.05 | 532,520 |
| 2020-11-17 | $30.12 | $30.12 | $28.50 | $29.18 | $12.09 | 1,300,540 |
| 2020-11-16 | $30.19 | $30.46 | $29.45 | $30.15 | $12.49 | 899,340 |
| 2020-11-13 | $30.34 | $30.47 | $29.62 | $30.19 | $12.51 | 464,420 |
| 2020-11-12 | $30.61 | $31.16 | $30.03 | $30.24 | $12.53 | 541,080 |
| 2020-11-11 | $30.73 | $31.00 | $29.96 | $30.77 | $12.75 | 640,560 |
| 2020-11-10 | $31.43 | $31.92 | $30.70 | $30.77 | $12.75 | 787,260 |
| 2020-11-09 | $30.48 | $31.49 | $29.65 | $31.12 | $12.90 | 1,616,140 |
| 2020-11-06 | $30.51 | $30.70 | $29.58 | $30.27 | $12.54 | 1,155,520 |
| 2020-11-05 | $31.37 | $31.76 | $30.71 | $30.81 | $12.77 | 824,160 |
| 2020-11-04 | $30.91 | $31.49 | $30.28 | $31.35 | $12.99 | 1,108,480 |
| 2020-11-03 | $29.93 | $31.13 | $29.88 | $30.91 | $12.81 | 1,470,480 |
| 2020-11-02 | $28.88 | $30.19 | $28.09 | $29.92 | $12.40 | 1,954,010 |
| 2020-10-30 | $31.48 | $31.60 | $28.73 | $28.76 | $11.92 | 4,515,040 |
| 2020-10-29 | $31.05 | $31.99 | $30.43 | $31.40 | $13.01 | 2,480,200 |
| 2020-10-28 | $31.99 | $31.99 | $29.70 | $31.21 | $12.93 | 3,587,280 |
| 2020-10-27 | $33.70 | $33.80 | $31.75 | $31.92 | $13.23 | 5,206,050 |
| 2020-10-26 | $35.03 | $35.50 | $34.01 | $34.90 | $14.46 | 1,514,600 |
| 2020-10-23 | $35.79 | $36.47 | $35.79 | $36.20 | $15.00 | 1,695,020 |
| 2020-10-22 | $36.89 | $37.08 | $35.18 | $36.09 | $14.95 | 2,177,580 |
| 2020-10-21 | $36.60 | $37.18 | $35.90 | $36.10 | $14.96 | 1,202,980 |
| 2020-10-20 | $35.69 | $36.89 | $35.10 | $36.58 | $15.16 | 2,618,460 |
| 2020-10-19 | $34.87 | $36.51 | $34.58 | $35.48 | $14.70 | 2,373,700 |
| 2020-10-16 | $34.27 | $35.48 | $34.07 | $34.87 | $14.45 | 1,626,060 |
| 2020-10-15 | $34.75 | $34.75 | $34.01 | $34.25 | $14.19 | 558,420 |
| 2020-10-14 | $34.84 | $35.06 | $34.20 | $34.51 | $14.30 | 884,300 |
| 2020-10-13 | $34.93 | $35.49 | $34.52 | $34.84 | $14.44 | 1,015,240 |
| 2020-10-12 | $34.19 | $34.93 | $34.06 | $34.87 | $14.45 | 1,222,580 |
| 2020-10-09 | $33.90 | $34.50 | $33.06 | $34.18 | $14.16 | 1,144,420 |
| 2020-10-08 | $33.05 | $33.05 | $33.05 | $33.05 | $13.69 | 0 |
| 2020-10-07 | $33.05 | $33.05 | $33.05 | $33.05 | $13.69 | 0 |
| 2020-10-06 | $33.05 | $33.05 | $33.05 | $33.05 | $13.69 | 0 |
| 2020-10-05 | $33.05 | $33.05 | $33.05 | $33.05 | $13.69 | 0 |
| 2020-10-02 | $33.05 | $33.05 | $33.05 | $33.05 | $13.69 | 0 |
| 2020-10-01 | $33.05 | $33.05 | $33.05 | $33.05 | $13.69 | 0 |
| 2020-09-30 | $33.50 | $33.85 | $32.80 | $33.05 | $13.69 | 954,640 |
| 2020-09-29 | $33.80 | $33.96 | $33.09 | $33.24 | $13.77 | 892,220 |
| 2020-09-28 | $34.60 | $34.62 | $33.17 | $33.24 | $13.77 | 934,900 |
| 2020-09-25 | $34.80 | $34.99 | $34.05 | $34.62 | $14.35 | 926,700 |
| 2020-09-24 | $35.24 | $35.63 | $34.06 | $34.18 | $14.16 | 913,640 |
| 2020-09-23 | $34.51 | $35.85 | $34.30 | $35.30 | $14.63 | 2,136,320 |
| 2020-09-22 | $33.74 | $35.35 | $33.65 | $34.65 | $14.36 | 2,536,180 |
| 2020-09-21 | $32.77 | $34.50 | $32.77 | $33.80 | $14.01 | 2,113,920 |
| 2020-09-18 | $32.81 | $33.17 | $32.50 | $33.00 | $13.67 | 1,348,790 |
| 2020-09-17 | $33.52 | $33.57 | $32.66 | $32.90 | $13.63 | 1,317,560 |
| 2020-09-16 | $33.32 | $34.15 | $32.72 | $33.15 | $13.74 | 1,223,920 |
| 2020-09-15 | $33.63 | $34.05 | $33.00 | $33.56 | $13.91 | 1,348,250 |
| 2020-09-14 | $34.27 | $34.48 | $33.25 | $33.63 | $13.94 | 1,098,240 |
| 2020-09-11 | $34.02 | $34.50 | $33.00 | $33.69 | $13.96 | 1,381,200 |
| 2020-09-10 | $35.79 | $35.86 | $33.63 | $33.82 | $14.01 | 1,667,980 |
| 2020-09-09 | $36.00 | $36.66 | $34.13 | $35.37 | $14.66 | 2,263,710 |
| 2020-09-08 | $38.03 | $38.03 | $35.65 | $35.85 | $14.86 | 1,741,740 |
| 2020-09-07 | $37.00 | $38.45 | $36.70 | $36.85 | $15.27 | 2,656,520 |
| 2020-09-04 | $36.61 | $37.26 | $35.66 | $36.92 | $15.30 | 2,626,360 |
| 2020-09-03 | $37.79 | $38.20 | $36.80 | $37.54 | $15.56 | 1,640,370 |
| 2020-09-02 | $36.57 | $38.48 | $36.16 | $37.73 | $15.63 | 3,257,650 |
| 2020-09-01 | $35.50 | $36.68 | $35.00 | $36.55 | $15.15 | 3,900,480 |
| 2020-08-31 | $34.00 | $36.75 | $34.00 | $35.54 | $14.73 | 4,525,030 |
| 2020-08-28 | $32.94 | $34.47 | $32.73 | $33.58 | $13.91 | 3,340,770 |
| 2020-08-27 | $34.30 | $34.48 | $31.62 | $32.93 | $13.65 | 2,941,240 |
| 2020-08-26 | $33.47 | $35.38 | $33.07 | $33.90 | $14.05 | 3,200,730 |
| 2020-08-25 | $32.88 | $34.20 | $32.25 | $33.47 | $13.87 | 2,225,100 |
| 2020-08-24 | $32.27 | $33.00 | $31.31 | $32.54 | $13.48 | 1,369,340 |
| 2020-08-21 | $31.86 | $32.78 | $31.86 | $32.27 | $13.37 | 1,301,340 |
| 2020-08-20 | $31.96 | $32.60 | $31.54 | $31.86 | $13.20 | 1,543,060 |
| 2020-08-19 | $33.11 | $33.14 | $31.80 | $31.80 | $13.18 | 1,823,350 |
| 2020-08-18 | $32.95 | $33.47 | $32.67 | $33.11 | $13.72 | 1,290,340 |
| 2020-08-17 | $33.20 | $33.20 | $32.06 | $32.95 | $13.65 | 1,521,200 |
| 2020-08-14 | $32.03 | $33.10 | $31.78 | $33.10 | $13.72 | 1,830,860 |
| 2020-08-13 | $32.23 | $33.44 | $31.75 | $32.03 | $13.27 | 1,606,330 |
| 2020-08-12 | $33.78 | $33.90 | $31.31 | $32.15 | $13.32 | 2,636,860 |
| 2020-08-11 | $35.20 | $35.26 | $33.27 | $33.78 | $14.00 | 2,723,740 |
| 2020-08-10 | $35.07 | $35.44 | $33.99 | $35.01 | $14.51 | 1,019,820 |
| 2020-08-07 | $35.66 | $36.19 | $33.99 | $35.18 | $14.58 | 2,091,770 |
| 2020-08-06 | $36.68 | $36.90 | $35.66 | $35.95 | $14.90 | 2,000,480 |
| 2020-08-05 | $36.00 | $36.65 | $35.58 | $36.59 | $15.16 | 1,751,620 |
| 2020-08-04 | $37.64 | $37.66 | $36.10 | $36.26 | $15.02 | 1,846,480 |
| 2020-08-03 | $36.54 | $37.10 | $35.91 | $37.10 | $15.37 | 2,059,440 |
| 2020-07-31 | $36.03 | $37.98 | $35.75 | $36.15 | $14.98 | 3,169,970 |
| 2020-07-30 | $36.63 | $37.15 | $35.61 | $35.70 | $14.79 | 2,229,900 |
| 2020-07-29 | $36.55 | $37.20 | $36.06 | $36.58 | $15.16 | 2,331,840 |
| 2020-07-28 | $36.00 | $36.54 | $35.70 | $36.06 | $14.94 | 1,961,460 |
| 2020-07-27 | $35.67 | $37.55 | $35.37 | $36.00 | $14.92 | 2,492,820 |
| 2020-07-24 | $38.58 | $39.20 | $35.81 | $35.82 | $14.84 | 2,969,780 |
| 2020-07-23 | $38.18 | $39.78 | $37.88 | $38.64 | $16.01 | 2,579,400 |
| 2020-07-22 | $38.22 | $39.13 | $37.92 | $38.50 | $15.95 | 2,774,610 |
| 2020-07-21 | $38.20 | $38.80 | $37.27 | $38.48 | $15.94 | 1,941,820 |
| 2020-07-20 | $38.50 | $39.60 | $37.54 | $38.00 | $15.75 | 2,566,590 |
| 2020-07-17 | $37.84 | $39.40 | $36.93 | $38.20 | $15.83 | 2,355,920 |
| 2020-07-16 | $41.93 | $41.93 | $37.50 | $37.50 | $15.54 | 3,609,420 |
| 2020-07-15 | $42.00 | $42.76 | $40.50 | $41.18 | $17.06 | 3,130,840 |
| 2020-07-14 | $43.08 | $43.39 | $39.74 | $41.70 | $17.28 | 4,115,490 |
| 2020-07-13 | $40.50 | $42.68 | $40.28 | $42.68 | $17.69 | 2,891,420 |
| 2020-07-10 | $41.76 | $42.98 | $40.31 | $40.50 | $16.78 | 3,009,780 |
| 2020-07-09 | $39.68 | $42.68 | $39.40 | $41.70 | $17.28 | 3,470,100 |
| 2020-07-08 | $39.00 | $40.34 | $38.75 | $39.76 | $16.48 | 2,532,520 |
| 2020-07-07 | $38.98 | $40.46 | $38.41 | $39.52 | $16.38 | 3,284,680 |
| 2020-07-06 | $39.42 | $39.98 | $38.77 | $38.91 | $16.12 | 3,366,240 |
| 2020-07-03 | $39.38 | $40.50 | $39.35 | $39.60 | $16.41 | 2,392,580 |
| 2020-07-02 | $40.51 | $40.98 | $39.60 | $39.93 | $16.55 | 2,149,620 |
| 2020-07-01 | $40.06 | $41.50 | $38.50 | $40.37 | $16.73 | 4,204,120 |
| 2020-06-30 | $40.88 | $40.97 | $39.81 | $40.03 | $16.59 | 2,255,030 |
| 2020-06-29 | $40.73 | $40.97 | $39.60 | $40.06 | $16.60 | 2,146,560 |
| 2020-06-26 | $39.75 | $39.75 | $39.75 | $39.75 | $16.47 | 0 |
| 2020-06-25 | $39.75 | $39.75 | $39.75 | $39.75 | $16.47 | 0 |
| 2020-06-24 | $41.26 | $42.00 | $39.68 | $39.75 | $16.47 | 3,214,530 |
| 2020-06-23 | $38.11 | $41.55 | $37.80 | $41.53 | $17.21 | 4,130,200 |
| 2020-06-22 | $38.61 | $39.50 | $37.60 | $37.94 | $15.72 | 2,830,060 |
| 2020-06-19 | $37.02 | $39.99 | $36.50 | $38.55 | $15.97 | 4,658,460 |
| 2020-06-18 | $39.74 | $39.80 | $36.34 | $36.48 | $15.12 | 5,664,790 |
| 2020-06-17 | $39.86 | $43.18 | $38.52 | $38.89 | $16.11 | 4,825,220 |
| 2020-06-16 | $38.19 | $40.25 | $37.40 | $40.18 | $16.65 | 3,048,320 |
| 2020-06-15 | $37.20 | $38.79 | $36.68 | $38.11 | $15.79 | 3,134,970 |
| 2020-06-12 | $34.90 | $38.46 | $34.21 | $37.30 | $15.46 | 4,235,470 |
| 2020-06-11 | $35.55 | $36.20 | $34.90 | $35.25 | $14.61 | 3,063,720 |
| 2020-06-10 | $35.85 | $36.99 | $35.30 | $36.10 | $14.96 | 4,001,710 |
| 2020-06-09 | $34.10 | $35.85 | $33.52 | $35.81 | $14.84 | 4,198,460 |
| 2020-06-08 | $32.11 | $34.26 | $31.12 | $33.98 | $14.08 | 4,479,210 |
| 2020-06-05 | $29.01 | $31.97 | $29.01 | $31.82 | $13.19 | 4,623,770 |
| 2020-06-04 | $30.20 | $30.20 | $29.05 | $29.15 | $12.08 | 3,634,160 |
| 2020-06-03 | $28.61 | $31.00 | $28.47 | $30.11 | $12.48 | 4,868,450 |
| 2020-06-02 | $28.94 | $29.28 | $28.00 | $28.33 | $11.74 | 2,951,910 |
| 2020-06-01 | $29.70 | $29.77 | $28.80 | $29.07 | $12.05 | 3,956,620 |
| 2020-05-29 | $28.98 | $29.80 | $28.50 | $29.72 | $12.32 | 3,362,890 |
| 2020-05-28 | $29.37 | $30.20 | $28.44 | $29.27 | $12.13 | 2,875,020 |
| 2020-05-27 | $30.01 | $30.78 | $28.60 | $29.14 | $12.07 | 2,958,020 |
| 2020-05-26 | $30.26 | $30.69 | $29.51 | $30.01 | $12.44 | 3,104,520 |
| 2020-05-25 | $28.55 | $30.15 | $28.25 | $29.93 | $12.40 | 4,452,830 |
| 2020-05-22 | $28.90 | $29.22 | $27.89 | $28.17 | $11.67 | 2,316,000 |
| 2020-05-21 | $28.00 | $29.77 | $28.00 | $28.76 | $11.92 | 3,618,400 |
| 2020-05-20 | $28.40 | $29.49 | $27.95 | $28.35 | $11.75 | 2,450,010 |
| 2020-05-19 | $29.21 | $29.22 | $28.28 | $28.60 | $11.85 | 2,724,450 |
| 2020-05-18 | $28.83 | $29.68 | $28.10 | $29.20 | $12.10 | 3,797,580 |
| 2020-05-15 | $27.29 | $29.07 | $26.90 | $28.37 | $11.76 | 4,284,970 |
| 2020-05-14 | $26.50 | $27.77 | $26.50 | $26.95 | $11.17 | 3,440,670 |
| 2020-05-13 | $25.00 | $27.06 | $24.78 | $27.06 | $11.21 | 4,535,840 |
| 2020-05-12 | $24.73 | $25.18 | $24.44 | $25.02 | $10.37 | 1,741,640 |
| 2020-05-11 | $25.00 | $25.35 | $24.36 | $24.74 | $10.25 | 1,592,180 |
| 2020-05-08 | $24.93 | $25.34 | $24.68 | $24.92 | $10.33 | 2,132,820 |
| 2020-05-07 | $24.75 | $25.39 | $24.56 | $24.95 | $10.34 | 2,446,700 |
| 2020-05-06 | $23.50 | $24.67 | $23.10 | $24.63 | $10.21 | 3,073,080 |
| 2020-05-05 | $23.62 | $23.62 | $23.62 | $23.62 | $9.79 | 0 |
| 2020-05-04 | $23.62 | $23.62 | $23.62 | $23.62 | $9.79 | 0 |
| 2020-05-01 | $23.62 | $23.62 | $23.62 | $23.62 | $9.79 | 0 |
| 2020-04-30 | $24.51 | $24.51 | $23.52 | $23.62 | $9.79 | 2,871,840 |
| 2020-04-29 | $24.12 | $25.11 | $23.88 | $24.14 | $10.00 | 2,741,900 |
| 2020-04-28 | $23.50 | $24.80 | $23.50 | $24.35 | $10.09 | 6,676,840 |
| 2020-04-27 | $26.18 | $26.69 | $24.95 | $25.58 | $10.60 | 3,207,040 |
| 2020-04-24 | $27.51 | $27.92 | $25.60 | $26.16 | $10.84 | 4,756,290 |
| 2020-04-23 | $27.99 | $29.38 | $27.66 | $27.92 | $11.57 | 5,454,530 |
| 2020-04-22 | $27.18 | $28.15 | $26.50 | $27.92 | $11.57 | 4,441,880 |
| 2020-04-21 | $26.75 | $28.22 | $26.30 | $27.61 | $11.44 | 4,836,540 |
| 2020-04-20 | $26.25 | $27.61 | $26.25 | $27.00 | $11.19 | 4,720,460 |
| 2020-04-17 | $27.89 | $28.39 | $26.18 | $26.93 | $11.16 | 6,269,000 |
| 2020-04-16 | $45.79 | $46.30 | $44.06 | $44.43 | $11.47 | 4,609,300 |
| 2020-04-15 | $44.21 | $46.77 | $44.12 | $46.38 | $11.97 | 5,995,680 |
| 2020-04-14 | $44.16 | $45.85 | $42.16 | $44.67 | $11.53 | 4,335,130 |
| 2020-04-13 | $45.40 | $46.78 | $43.06 | $44.15 | $11.40 | 3,938,540 |
| 2020-04-10 | $46.90 | $46.90 | $44.16 | $45.42 | $11.73 | 6,021,290 |
| 2020-04-09 | $42.70 | $45.84 | $41.53 | $44.77 | $11.56 | 5,676,660 |
| 2020-04-08 | $45.23 | $48.38 | $41.90 | $43.75 | $11.30 | 7,086,740 |
| 2020-04-07 | $41.00 | $44.72 | $39.82 | $44.72 | $11.55 | 4,509,000 |
| 2020-04-06 | $40.65 | $40.65 | $40.65 | $40.65 | $10.50 | 0 |
| 2020-04-03 | $38.44 | $41.49 | $38.08 | $40.65 | $10.50 | 4,257,700 |
| 2020-04-02 | $36.93 | $39.50 | $36.34 | $38.95 | $10.06 | 3,789,000 |
| 2020-04-01 | $38.50 | $38.68 | $36.68 | $37.05 | $9.57 | 2,699,060 |
| 2020-03-31 | $38.76 | $39.30 | $38.02 | $38.90 | $10.04 | 2,991,410 |
| 2020-03-30 | $37.96 | $40.18 | $37.60 | $39.32 | $10.15 | 4,048,900 |
| 2020-03-27 | $36.95 | $40.09 | $36.00 | $38.15 | $9.85 | 4,730,100 |
| 2020-03-26 | $37.42 | $37.81 | $35.62 | $36.57 | $9.44 | 3,921,600 |
| 2020-03-25 | $33.97 | $36.81 | $33.86 | $36.81 | $9.50 | 4,180,270 |
| 2020-03-24 | $35.12 | $35.52 | $32.18 | $33.46 | $8.64 | 2,779,500 |
| 2020-03-23 | $33.23 | $36.50 | $33.21 | $34.55 | $8.92 | 4,290,820 |
| 2020-03-20 | $31.51 | $34.21 | $31.51 | $34.21 | $8.83 | 3,573,900 |
| 2020-03-19 | $32.29 | $32.96 | $30.65 | $31.10 | $8.03 | 3,552,500 |
| 2020-03-18 | $34.23 | $35.27 | $32.60 | $32.60 | $8.42 | 1,843,520 |
| 2020-03-17 | $35.00 | $35.23 | $32.00 | $33.99 | $8.78 | 2,334,180 |
| 2020-03-16 | $35.67 | $36.50 | $34.01 | $34.68 | $8.95 | 2,659,700 |
| 2020-03-13 | $33.47 | $35.80 | $33.13 | $35.25 | $9.10 | 2,559,230 |
| 2020-03-12 | $34.85 | $36.20 | $34.75 | $35.03 | $9.04 | 2,810,900 |
| 2020-03-11 | $35.18 | $36.79 | $34.43 | $35.13 | $9.07 | 3,824,210 |
| 2020-03-10 | $32.50 | $36.25 | $32.50 | $35.98 | $9.29 | 4,422,800 |
| 2020-03-09 | $34.54 | $34.54 | $32.66 | $32.95 | $8.51 | 5,723,940 |
| 2020-03-06 | $32.10 | $33.10 | $31.38 | $31.40 | $8.11 | 1,294,780 |
| 2020-03-05 | $31.32 | $32.60 | $31.10 | $32.58 | $8.41 | 1,402,220 |
| 2020-03-04 | $30.21 | $31.23 | $30.21 | $31.19 | $8.05 | 590,800 |
| 2020-03-03 | $30.50 | $31.36 | $30.49 | $30.70 | $7.93 | 666,770 |
| 2020-03-02 | $29.00 | $30.49 | $28.71 | $30.48 | $7.87 | 688,700 |
| 2020-02-28 | $30.48 | $30.89 | $29.29 | $29.29 | $7.56 | 989,000 |
| 2020-02-27 | $31.39 | $31.66 | $30.88 | $31.07 | $8.02 | 519,100 |
| 2020-02-26 | $31.81 | $32.14 | $31.32 | $31.40 | $8.11 | 860,500 |
| 2020-02-25 | $31.39 | $32.19 | $31.03 | $31.94 | $8.25 | 1,140,070 |
| 2020-02-24 | $31.35 | $31.99 | $30.80 | $31.88 | $8.23 | 1,251,550 |
| 2020-02-21 | $31.90 | $32.06 | $31.30 | $31.47 | $8.13 | 1,198,590 |
| 2020-02-20 | $31.30 | $32.37 | $31.10 | $32.14 | $8.30 | 1,422,040 |
| 2020-02-19 | $31.45 | $31.84 | $31.03 | $31.39 | $8.10 | 1,369,970 |
| 2020-02-18 | $32.69 | $32.70 | $31.34 | $31.85 | $8.22 | 3,342,450 |
| 2020-02-17 | $32.00 | $33.98 | $32.00 | $33.89 | $8.75 | 6,488,140 |
| 2020-02-14 | $32.49 | $35.55 | $32.20 | $35.55 | $9.18 | 3,026,950 |
| 2020-02-13 | $31.90 | $32.74 | $31.90 | $32.32 | $8.34 | 1,039,310 |
| 2020-02-12 | $32.45 | $32.67 | $31.70 | $32.15 | $8.30 | 1,176,650 |
| 2020-02-11 | $32.10 | $32.59 | $31.51 | $32.45 | $8.38 | 1,316,150 |
| 2020-02-10 | $32.55 | $33.25 | $31.30 | $32.71 | $8.45 | 2,044,530 |
| 2020-02-07 | $33.01 | $33.55 | $31.45 | $32.51 | $8.39 | 2,343,610 |
| 2020-02-06 | $31.87 | $33.15 | $30.80 | $33.10 | $8.55 | 2,976,740 |
| 2020-02-05 | $30.20 | $31.55 | $29.45 | $31.33 | $8.09 | 2,670,830 |
| 2020-02-04 | $27.00 | $29.70 | $27.00 | $29.70 | $7.67 | 1,883,990 |
| 2020-02-03 | $25.34 | $27.35 | $25.34 | $27.00 | $6.97 | 1,635,900 |
| 2020-01-31 | $28.15 | $28.15 | $28.15 | $28.15 | $7.27 | 0 |
| 2020-01-30 | $28.15 | $28.15 | $28.15 | $28.15 | $7.27 | 0 |
| 2020-01-29 | $28.15 | $28.15 | $28.15 | $28.15 | $7.27 | 0 |
| 2020-01-28 | $28.15 | $28.15 | $28.15 | $28.15 | $7.27 | 0 |
| 2020-01-27 | $28.15 | $28.15 | $28.15 | $28.15 | $7.27 | 0 |
| 2020-01-24 | $28.15 | $28.15 | $28.15 | $28.15 | $7.27 | 0 |
| 2020-01-23 | $28.54 | $29.07 | $27.24 | $28.15 | $7.27 | 1,297,850 |
| 2020-01-22 | $29.28 | $29.68 | $28.50 | $28.50 | $7.36 | 1,833,200 |
| 2020-01-21 | $30.03 | $30.45 | $28.69 | $28.69 | $7.41 | 2,049,600 |
| 2020-01-20 | $29.49 | $30.64 | $29.20 | $30.59 | $7.90 | 1,387,600 |
| 2020-01-17 | $29.15 | $29.58 | $29.10 | $29.21 | $7.54 | 639,800 |
| 2020-01-16 | $29.66 | $30.16 | $29.10 | $29.60 | $7.64 | 847,800 |
| 2020-01-15 | $29.30 | $30.32 | $29.22 | $29.66 | $7.66 | 988,600 |
| 2020-01-14 | $29.84 | $30.45 | $29.41 | $29.44 | $7.60 | 736,200 |
| 2020-01-13 | $28.45 | $29.66 | $28.45 | $29.63 | $7.65 | 1,195,600 |
| 2020-01-10 | $28.10 | $28.89 | $27.88 | $28.54 | $7.37 | 1,135,700 |
| 2020-01-09 | $27.69 | $28.20 | $27.50 | $27.71 | $7.15 | 1,033,360 |
| 2020-01-08 | $27.97 | $28.17 | $27.38 | $27.42 | $7.08 | 668,280 |
| 2020-01-07 | $27.82 | $28.76 | $27.70 | $27.98 | $7.22 | 1,328,550 |
| 2020-01-06 | $28.11 | $28.36 | $27.23 | $27.61 | $7.13 | 1,251,400 |
| 2020-01-03 | $28.61 | $28.61 | $27.80 | $28.11 | $7.26 | 1,808,800 |
| 2020-01-02 | $29.36 | $29.49 | $28.48 | $28.76 | $7.43 | 1,963,580 |
| 2020-01-01 | $29.68 | $29.68 | $29.68 | $29.68 | $7.66 | 0 |
| 2019-12-31 | $27.90 | $29.74 | $27.73 | $29.68 | $7.66 | 1,641,200 |
| 2019-12-30 | $27.81 | $28.16 | $26.30 | $27.98 | $7.22 | 893,500 |
| 2019-12-27 | $27.98 | $28.17 | $27.41 | $27.86 | $7.19 | 747,500 |
| 2019-12-26 | $27.16 | $28.40 | $26.91 | $27.77 | $7.17 | 899,100 |
| 2019-12-25 | $26.89 | $27.35 | $26.63 | $27.21 | $7.03 | 659,200 |
| 2019-12-24 | $27.39 | $27.48 | $26.71 | $27.18 | $7.02 | 742,280 |
| 2019-12-23 | $27.14 | $27.73 | $27.01 | $27.05 | $6.98 | 912,900 |
| 2019-12-20 | $28.40 | $29.09 | $26.36 | $27.19 | $7.02 | 2,033,600 |
| 2019-12-19 | $27.83 | $29.29 | $27.71 | $28.66 | $7.40 | 1,744,300 |
| 2019-12-18 | $27.90 | $28.26 | $27.61 | $27.95 | $7.22 | 1,153,190 |
| 2019-12-17 | $27.98 | $28.49 | $27.61 | $27.78 | $7.17 | 1,375,880 |
| 2019-12-16 | $27.77 | $28.15 | $27.30 | $27.92 | $7.21 | 1,403,460 |
| 2019-12-13 | $27.80 | $28.29 | $27.25 | $27.57 | $7.12 | 1,294,130 |
| 2019-12-12 | $28.26 | $28.26 | $27.34 | $27.90 | $7.20 | 2,020,670 |
| 2019-12-11 | $28.50 | $28.60 | $27.63 | $27.88 | $7.20 | 1,736,220 |
| 2019-12-10 | $28.33 | $28.65 | $27.88 | $28.55 | $7.37 | 1,124,140 |
| 2019-12-09 | $29.00 | $29.12 | $27.71 | $28.35 | $7.32 | 2,492,300 |
| 2019-12-06 | $27.27 | $29.57 | $27.23 | $29.15 | $7.53 | 3,333,840 |
| 2019-12-05 | $26.90 | $27.18 | $26.51 | $26.90 | $6.95 | 1,723,300 |
| 2019-12-04 | $26.20 | $27.38 | $26.01 | $26.90 | $6.95 | 2,017,300 |
| 2019-12-03 | $26.01 | $26.49 | $25.45 | $26.00 | $6.71 | 2,284,710 |
| 2019-12-02 | $24.40 | $26.86 | $24.05 | $26.79 | $6.92 | 4,099,450 |
| 2019-11-29 | $23.44 | $24.56 | $23.26 | $24.45 | $6.31 | 3,858,460 |
| 2019-11-28 | $22.66 | $24.36 | $22.21 | $23.44 | $6.05 | 4,475,270 |
| 2019-11-27 | $21.70 | $22.58 | $21.41 | $22.28 | $5.75 | 2,350,700 |
| 2019-11-26 | $21.31 | $21.70 | $21.12 | $21.55 | $5.56 | 1,187,900 |
| 2019-11-25 | $21.55 | $21.79 | $21.01 | $21.30 | $5.50 | 1,036,900 |
| 2019-11-22 | $21.22 | $21.44 | $20.68 | $21.30 | $5.50 | 814,500 |
| 2019-11-21 | $21.25 | $21.37 | $21.11 | $21.29 | $5.50 | 396,500 |
| 2019-11-20 | $21.38 | $21.38 | $21.07 | $21.25 | $5.49 | 541,500 |
| 2019-11-19 | $20.69 | $21.32 | $20.69 | $21.30 | $5.50 | 504,700 |
| 2019-11-18 | $20.70 | $20.95 | $20.62 | $20.84 | $5.38 | 439,500 |
| 2019-11-15 | $20.80 | $21.09 | $20.56 | $20.58 | $5.31 | 651,300 |
| 2019-11-14 | $20.50 | $20.80 | $20.33 | $20.77 | $5.36 | 440,300 |
| 2019-11-13 | $20.66 | $20.82 | $20.30 | $20.48 | $5.29 | 510,440 |
| 2019-11-12 | $20.75 | $20.89 | $20.44 | $20.73 | $5.35 | 664,600 |
| 2019-11-11 | $21.63 | $21.66 | $20.61 | $20.75 | $5.36 | 1,024,100 |
| 2019-11-08 | $21.95 | $22.18 | $21.50 | $21.62 | $5.58 | 780,700 |
| 2019-11-07 | $21.79 | $22.35 | $21.72 | $21.89 | $5.65 | 907,300 |
| 2019-11-06 | $22.29 | $22.45 | $21.76 | $21.93 | $5.66 | 769,700 |
| 2019-11-05 | $22.47 | $22.49 | $22.23 | $22.41 | $5.79 | 645,600 |
| 2019-11-04 | $22.15 | $22.45 | $21.87 | $22.39 | $5.78 | 816,400 |
| 2019-11-01 | $22.10 | $22.12 | $21.60 | $22.12 | $5.71 | 967,400 |
| 2019-10-31 | $22.24 | $22.49 | $21.78 | $22.04 | $5.69 | 747,600 |
| 2019-10-30 | $22.18 | $22.54 | $22.03 | $22.25 | $5.74 | 614,300 |
| 2019-10-29 | $23.20 | $23.20 | $22.44 | $22.45 | $5.80 | 1,240,600 |
| 2019-10-28 | $22.84 | $23.36 | $22.84 | $23.20 | $5.99 | 565,510 |
| 2019-10-25 | $22.99 | $23.08 | $22.71 | $22.80 | $5.89 | 795,740 |
| 2019-10-24 | $23.06 | $23.19 | $22.54 | $22.70 | $5.86 | 676,000 |
| 2019-10-23 | $22.72 | $23.39 | $22.46 | $23.05 | $5.95 | 1,055,370 |
| 2019-10-22 | $22.68 | $22.83 | $22.38 | $22.63 | $5.84 | 671,170 |
| 2019-10-21 | $23.09 | $23.09 | $22.21 | $22.60 | $5.84 | 775,720 |
| 2019-10-18 | $23.10 | $23.36 | $22.52 | $22.95 | $5.93 | 1,028,250 |
| 2019-10-17 | $23.36 | $23.65 | $23.12 | $23.18 | $5.98 | 614,580 |
| 2019-10-16 | $23.64 | $23.64 | $23.06 | $23.18 | $5.98 | 1,004,930 |
| 2019-10-15 | $23.35 | $23.65 | $23.18 | $23.65 | $6.11 | 921,240 |
| 2019-10-14 | $23.16 | $23.60 | $23.05 | $23.32 | $6.02 | 777,600 |
| 2019-10-11 | $22.84 | $23.22 | $22.82 | $22.92 | $5.92 | 796,650 |
| 2019-10-10 | $22.38 | $23.08 | $22.38 | $22.88 | $5.91 | 1,044,900 |
| 2019-10-09 | $22.18 | $22.45 | $21.75 | $22.37 | $5.78 | 507,300 |
| 2019-10-08 | $21.64 | $22.38 | $21.50 | $22.12 | $5.71 | 806,600 |
| 2019-10-07 | $21.63 | $21.63 | $21.63 | $21.63 | $5.58 | 0 |
| 2019-10-04 | $21.63 | $21.63 | $21.63 | $21.63 | $5.58 | 0 |
| 2019-10-03 | $21.63 | $21.63 | $21.63 | $21.63 | $5.58 | 0 |
| 2019-10-02 | $21.63 | $21.63 | $21.63 | $21.63 | $5.58 | 0 |
| 2019-10-01 | $21.63 | $21.63 | $21.63 | $21.63 | $5.58 | 0 |
| 2019-09-30 | $21.90 | $22.01 | $21.62 | $21.63 | $5.58 | 577,400 |
| 2019-09-27 | $21.65 | $21.95 | $21.48 | $21.80 | $5.63 | 624,000 |
| 2019-09-26 | $22.35 | $22.74 | $21.35 | $21.50 | $5.55 | 1,031,400 |
| 2019-09-25 | $22.85 | $22.96 | $22.22 | $22.50 | $5.81 | 1,135,000 |
| 2019-09-24 | $23.00 | $23.36 | $22.86 | $22.97 | $5.93 | 963,200 |
| 2019-09-23 | $23.20 | $23.22 | $22.76 | $23.00 | $5.94 | 812,490 |
| 2019-09-20 | $23.30 | $23.51 | $23.09 | $23.18 | $5.98 | 923,750 |
| 2019-09-19 | $23.28 | $23.35 | $23.03 | $23.24 | $6.00 | 1,074,400 |
| 2019-09-18 | $23.29 | $23.39 | $22.95 | $23.01 | $5.94 | 716,270 |
| 2019-09-17 | $23.51 | $23.68 | $23.00 | $23.07 | $5.96 | 1,243,200 |
| 2019-09-16 | $23.78 | $23.98 | $23.40 | $23.56 | $6.08 | 1,284,600 |
| 2019-09-13 | $23.48 | $23.48 | $23.48 | $23.48 | $6.06 | 0 |
| 2019-09-12 | $23.05 | $23.76 | $22.91 | $23.48 | $6.06 | 1,586,840 |
| 2019-09-11 | $23.13 | $23.44 | $22.76 | $23.10 | $5.96 | 1,650,190 |
| 2019-09-10 | $22.48 | $23.60 | $22.33 | $23.10 | $5.96 | 2,404,430 |
| 2019-09-09 | $22.24 | $22.44 | $22.10 | $22.38 | $5.78 | 1,371,100 |
| 2019-09-06 | $22.03 | $22.31 | $21.98 | $22.20 | $5.73 | 1,199,100 |
| 2019-09-05 | $22.06 | $22.15 | $21.86 | $21.96 | $5.67 | 1,416,970 |
| 2019-09-04 | $22.05 | $22.06 | $21.70 | $22.00 | $5.68 | 771,200 |
| 2019-09-03 | $22.15 | $22.19 | $21.82 | $22.05 | $5.69 | 779,600 |
| 2019-09-02 | $21.66 | $22.08 | $21.30 | $22.05 | $5.69 | 1,257,600 |
| 2019-08-30 | $21.80 | $22.15 | $21.10 | $21.27 | $5.49 | 1,170,850 |
| 2019-08-29 | $22.09 | $22.30 | $21.78 | $21.84 | $5.64 | 1,220,100 |
| 2019-08-28 | $22.49 | $22.60 | $21.92 | $22.24 | $5.74 | 1,551,760 |
| 2019-08-27 | $21.99 | $22.49 | $21.90 | $22.49 | $5.81 | 2,176,900 |
| 2019-08-26 | $21.33 | $22.05 | $21.30 | $21.82 | $5.63 | 1,507,200 |
| 2019-08-23 | $21.73 | $21.85 | $21.45 | $21.68 | $5.60 | 1,320,390 |
| 2019-08-22 | $21.35 | $22.36 | $21.30 | $21.61 | $5.58 | 1,313,520 |
| 2019-08-21 | $21.30 | $21.48 | $21.22 | $21.35 | $5.51 | 1,138,020 |
| 2019-08-20 | $21.62 | $21.69 | $21.28 | $21.30 | $5.50 | 1,528,100 |
| 2019-08-19 | $20.91 | $21.63 | $20.89 | $21.63 | $5.58 | 2,585,520 |
| 2019-08-16 | $20.70 | $21.88 | $20.46 | $21.13 | $5.46 | 3,243,380 |
| 2019-08-15 | $19.40 | $20.04 | $19.16 | $20.01 | $5.17 | 729,500 |
| 2019-08-14 | $19.61 | $19.73 | $19.50 | $19.64 | $5.07 | 439,200 |
| 2019-08-13 | $19.52 | $19.52 | $19.22 | $19.40 | $5.01 | 411,300 |
| 2019-08-12 | $19.48 | $19.60 | $19.19 | $19.58 | $5.06 | 562,000 |
| 2019-08-09 | $19.89 | $20.00 | $19.44 | $19.47 | $5.03 | 742,700 |
| 2019-08-08 | $19.99 | $20.09 | $19.67 | $19.72 | $5.09 | 512,400 |
| 2019-08-07 | $20.00 | $20.20 | $19.87 | $19.91 | $5.14 | 376,500 |
| 2019-08-06 | $20.10 | $20.10 | $19.45 | $19.86 | $5.13 | 1,050,600 |
| 2019-08-05 | $20.35 | $20.56 | $20.28 | $20.29 | $5.24 | 573,000 |
| 2019-08-02 | $20.40 | $20.55 | $20.15 | $20.42 | $5.27 | 619,900 |
| 2019-08-01 | $20.59 | $20.73 | $20.32 | $20.66 | $5.33 | 621,800 |
| 2019-07-31 | $20.64 | $20.73 | $20.35 | $20.47 | $5.29 | 628,400 |
| 2019-07-30 | $20.44 | $20.82 | $20.27 | $20.62 | $5.32 | 843,300 |
| 2019-07-29 | $20.30 | $20.60 | $20.24 | $20.41 | $5.27 | 567,700 |
| 2019-07-26 | $20.34 | $20.40 | $20.12 | $20.28 | $5.24 | 495,200 |
| 2019-07-25 | $20.22 | $20.36 | $20.07 | $20.33 | $5.25 | 736,000 |
| 2019-07-24 | $19.99 | $20.29 | $19.92 | $20.06 | $5.18 | 633,900 |
| 2019-07-23 | $19.63 | $19.97 | $19.63 | $19.92 | $5.14 | 526,520 |
| 2019-07-22 | $20.29 | $20.30 | $19.50 | $19.59 | $5.06 | 743,900 |
| 2019-07-19 | $20.01 | $20.38 | $20.01 | $20.20 | $5.22 | 676,600 |
| 2019-07-18 | $20.53 | $20.66 | $20.00 | $20.10 | $5.19 | 838,600 |
| 2019-07-17 | $20.78 | $20.85 | $20.60 | $20.67 | $5.34 | 727,800 |
| 2019-07-16 | $20.61 | $20.84 | $20.54 | $20.65 | $5.33 | 713,800 |
| 2019-07-15 | $20.10 | $20.88 | $20.10 | $20.73 | $5.35 | 1,150,500 |
| 2019-07-12 | $21.01 | $21.10 | $20.38 | $20.45 | $5.28 | 1,639,800 |
| 2019-07-11 | $19.82 | $20.07 | $19.67 | $19.95 | $5.15 | 798,900 |
| 2019-07-10 | $19.79 | $20.04 | $19.59 | $19.80 | $5.11 | 902,000 |
| 2019-07-09 | $19.69 | $19.89 | $19.58 | $19.76 | $5.10 | 621,900 |
| 2019-07-08 | $20.54 | $20.59 | $19.55 | $19.66 | $5.08 | 1,584,690 |
| 2019-07-05 | $20.44 | $20.65 | $20.27 | $20.50 | $5.29 | 1,262,900 |
| 2019-07-04 | $20.94 | $21.00 | $20.26 | $20.45 | $5.28 | 1,780,620 |
| 2019-07-03 | $21.15 | $21.36 | $20.70 | $20.88 | $5.39 | 1,784,710 |
| 2019-07-02 | $22.00 | $22.35 | $21.32 | $21.36 | $5.51 | 4,174,310 |
| 2019-07-01 | $22.39 | $23.01 | $22.24 | $22.69 | $5.85 | 5,906,700 |
| 2019-06-28 | $25.88 | $26.68 | $22.12 | $23.80 | $6.13 | 9,162,940 |
| 2019-06-27 | $24.42 | $24.44 | $24.42 | $24.44 | $6.30 | 3,039,980 |
| 2019-06-26 | $19.94 | $22.22 | $19.86 | $22.22 | $5.73 | 2,153,500 |
| 2019-06-25 | $20.20 | $20.27 | $19.40 | $20.20 | $5.21 | 501,800 |
| 2019-06-24 | $20.32 | $20.52 | $20.09 | $20.20 | $5.21 | 644,100 |
| 2019-06-21 | $20.88 | $21.00 | $20.36 | $20.48 | $5.28 | 1,131,360 |
| 2019-06-20 | $19.73 | $19.98 | $19.73 | $19.86 | $5.12 | 536,900 |
| 2019-06-19 | $19.91 | $20.35 | $19.80 | $19.81 | $5.11 | 394,500 |
| 2019-06-18 | $19.81 | $20.05 | $19.63 | $19.80 | $5.10 | 304,200 |
| 2019-06-17 | $19.61 | $19.91 | $19.36 | $19.81 | $5.11 | 586,800 |
| 2019-06-14 | $19.96 | $20.05 | $19.61 | $19.84 | $5.11 | 670,480 |
| 2019-06-13 | $19.85 | $20.27 | $19.36 | $19.96 | $5.14 | 758,980 |
| 2019-06-12 | $19.76 | $19.90 | $19.58 | $19.74 | $5.09 | 517,800 |
| 2019-06-11 | $19.02 | $19.80 | $18.68 | $19.76 | $5.09 | 854,100 |
| 2019-06-10 | $19.22 | $19.27 | $18.80 | $19.26 | $4.96 | 567,460 |
| 2019-06-07 | $18.98 | $18.98 | $18.98 | $18.98 | $4.89 | 0 |
| 2019-06-06 | $19.04 | $19.10 | $18.75 | $18.98 | $4.89 | 554,880 |
| 2019-06-05 | $18.77 | $19.05 | $18.50 | $18.97 | $4.89 | 590,600 |
| 2019-06-04 | $18.81 | $19.00 | $18.34 | $18.48 | $4.76 | 640,680 |
| 2019-06-03 | $19.11 | $19.27 | $18.46 | $18.92 | $4.88 | 953,300 |
| 2019-05-31 | $19.40 | $19.59 | $19.23 | $19.40 | $5.00 | 620,100 |
| 2019-05-30 | $19.36 | $19.44 | $19.04 | $19.40 | $5.00 | 790,580 |
| 2019-05-29 | $19.51 | $19.80 | $19.22 | $19.43 | $5.01 | 1,248,420 |
| 2019-05-28 | $20.00 | $20.40 | $19.51 | $19.66 | $5.07 | 1,237,300 |
| 2019-05-27 | $19.28 | $20.89 | $19.17 | $19.98 | $5.15 | 2,277,290 |
| 2019-05-24 | $19.16 | $19.66 | $19.09 | $19.29 | $4.97 | 678,200 |
| 2019-05-23 | $19.20 | $19.29 | $18.96 | $19.28 | $4.97 | 535,100 |
| 2019-05-22 | $19.35 | $19.78 | $19.00 | $19.40 | $5.00 | 787,500 |
| 2019-05-21 | $18.45 | $19.45 | $18.31 | $19.22 | $4.95 | 771,500 |
| 2019-05-20 | $18.61 | $18.61 | $18.00 | $18.41 | $4.74 | 776,330 |
| 2019-05-17 | $18.70 | $18.99 | $18.50 | $18.79 | $4.84 | 1,026,470 |
| 2019-05-16 | $18.60 | $18.75 | $18.47 | $18.65 | $4.81 | 397,610 |
| 2019-05-15 | $18.44 | $18.70 | $18.32 | $18.54 | $4.78 | 368,200 |
| 2019-05-14 | $18.36 | $18.65 | $18.15 | $18.30 | $4.72 | 441,900 |
| 2019-05-13 | $18.68 | $18.75 | $18.26 | $18.44 | $4.75 | 448,490 |
| 2019-05-10 | $18.16 | $18.99 | $18.15 | $18.79 | $4.84 | 572,100 |
| 2019-05-09 | $17.90 | $18.26 | $17.90 | $18.15 | $4.68 | 415,400 |
| 2019-05-08 | $18.01 | $18.37 | $17.86 | $17.90 | $4.61 | 638,800 |
| 2019-05-07 | $17.57 | $18.25 | $17.39 | $18.05 | $4.65 | 861,310 |
| 2019-05-06 | $18.36 | $18.60 | $17.30 | $17.30 | $4.46 | 920,900 |
| 2019-05-03 | $18.96 | $18.96 | $18.96 | $18.96 | $4.89 | 0 |
| 2019-05-02 | $18.96 | $18.96 | $18.96 | $18.96 | $4.89 | 0 |
| 2019-05-01 | $18.96 | $18.96 | $18.96 | $18.96 | $4.89 | 0 |
| 2019-04-30 | $18.80 | $19.24 | $18.69 | $18.96 | $4.89 | 514,900 |
| 2019-04-29 | $19.42 | $19.60 | $18.63 | $18.87 | $4.86 | 746,000 |
| 2019-04-26 | $20.15 | $20.33 | $19.13 | $19.38 | $4.99 | 772,700 |
| 2019-04-25 | $20.90 | $21.40 | $20.10 | $20.15 | $5.19 | 949,100 |
| 2019-04-24 | $20.70 | $21.00 | $20.41 | $20.90 | $5.39 | 708,600 |
| 2019-04-23 | $21.33 | $21.47 | $20.62 | $20.80 | $5.36 | 635,300 |
| 2019-04-22 | $21.67 | $21.82 | $21.22 | $21.29 | $5.49 | 761,650 |
| 2019-04-19 | $21.59 | $21.69 | $21.00 | $21.67 | $5.58 | 726,100 |
| 2019-04-18 | $21.24 | $21.67 | $21.10 | $21.41 | $5.52 | 834,300 |
| 2019-04-17 | $21.46 | $21.58 | $21.31 | $21.46 | $5.53 | 677,800 |
| 2019-04-16 | $20.94 | $21.38 | $20.50 | $21.33 | $5.50 | 742,600 |
| 2019-04-15 | $21.48 | $21.68 | $20.78 | $20.78 | $5.36 | 675,700 |
| 2019-04-12 | $21.40 | $21.77 | $21.02 | $21.28 | $5.48 | 635,970 |
| 2019-04-11 | $21.76 | $22.20 | $21.44 | $21.54 | $5.55 | 1,090,200 |
| 2019-04-10 | $21.50 | $22.04 | $21.19 | $21.80 | $5.62 | 1,254,900 |
| 2019-04-09 | $21.41 | $21.80 | $21.28 | $21.65 | $5.58 | 816,740 |
| 2019-04-08 | $22.90 | $22.90 | $21.22 | $21.68 | $5.59 | 1,120,200 |
| 2019-04-05 | $21.83 | $21.83 | $21.83 | $21.83 | $5.63 | 0 |
| 2019-04-04 | $21.56 | $21.86 | $21.25 | $21.83 | $5.63 | 958,280 |
| 2019-04-03 | $21.17 | $21.54 | $21.04 | $21.47 | $5.53 | 830,530 |
| 2019-04-02 | $21.25 | $21.40 | $21.05 | $21.16 | $5.45 | 848,300 |
| 2019-04-01 | $20.89 | $21.28 | $20.78 | $21.23 | $5.47 | 857,390 |
| 2019-03-29 | $20.29 | $20.87 | $20.04 | $20.77 | $5.35 | 845,680 |
| 2019-03-28 | $20.38 | $20.78 | $20.20 | $20.26 | $5.22 | 608,900 |
| 2019-03-27 | $20.25 | $20.45 | $20.01 | $20.45 | $5.27 | 665,300 |
| 2019-03-26 | $20.85 | $20.95 | $20.01 | $20.06 | $5.17 | 1,082,400 |
| 2019-03-25 | $20.98 | $21.00 | $20.50 | $20.80 | $5.36 | 823,340 |
| 2019-03-22 | $20.79 | $21.29 | $20.72 | $21.12 | $5.44 | 1,051,750 |
| 2019-03-21 | $21.10 | $21.10 | $20.79 | $20.86 | $5.38 | 1,170,250 |
| 2019-03-20 | $21.60 | $21.60 | $20.50 | $21.13 | $5.45 | 1,664,340 |
| 2019-03-19 | $21.80 | $22.47 | $21.21 | $21.35 | $5.50 | 3,108,210 |
| 2019-03-18 | $20.34 | $22.35 | $19.83 | $22.35 | $5.76 | 1,714,820 |
| 2019-03-15 | $19.44 | $20.57 | $19.44 | $20.34 | $5.24 | 1,312,800 |
| 2019-03-14 | $19.94 | $20.08 | $19.32 | $19.37 | $4.99 | 872,240 |
| 2019-03-13 | $20.42 | $20.47 | $19.61 | $19.98 | $5.15 | 1,086,760 |
| 2019-03-12 | $20.05 | $20.67 | $20.02 | $20.50 | $5.28 | 1,275,050 |
| 2019-03-11 | $19.40 | $20.05 | $19.30 | $20.05 | $5.17 | 1,072,800 |
| 2019-03-08 | $20.03 | $20.35 | $19.18 | $19.20 | $4.95 | 1,322,090 |
| 2019-03-07 | $20.15 | $20.70 | $19.92 | $20.58 | $5.30 | 1,131,400 |
| 2019-03-06 | $19.80 | $20.33 | $19.78 | $20.32 | $5.24 | 1,153,760 |
| 2019-03-05 | $19.37 | $19.80 | $19.36 | $19.78 | $5.10 | 712,050 |
| 2019-03-04 | $19.38 | $19.78 | $19.32 | $19.37 | $4.99 | 1,007,000 |
| 2019-03-01 | $19.45 | $19.66 | $19.11 | $19.30 | $4.97 | 763,420 |
| 2019-02-28 | $19.00 | $19.40 | $18.88 | $19.38 | $4.99 | 1,086,850 |
| 2019-02-27 | $19.30 | $19.47 | $18.82 | $19.00 | $4.90 | 1,269,820 |
| 2019-02-26 | $19.45 | $19.80 | $19.10 | $19.34 | $4.98 | 1,592,800 |
| 2019-02-25 | $18.97 | $19.46 | $18.78 | $19.46 | $5.01 | 1,165,520 |
| 2019-02-22 | $18.50 | $18.90 | $18.42 | $18.78 | $4.84 | 600,050 |
| 2019-02-21 | $18.59 | $18.92 | $18.47 | $18.53 | $4.78 | 634,120 |
| 2019-02-20 | $18.65 | $18.68 | $18.43 | $18.56 | $4.78 | 445,920 |
| 2019-02-19 | $18.90 | $18.90 | $18.43 | $18.57 | $4.79 | 506,500 |
| 2019-02-18 | $18.22 | $18.64 | $18.21 | $18.59 | $4.79 | 491,400 |
| 2019-02-15 | $17.96 | $18.36 | $17.94 | $18.12 | $4.67 | 276,060 |
| 2019-02-14 | $18.16 | $18.35 | $17.92 | $18.24 | $4.70 | 239,800 |
| 2019-02-13 | $18.00 | $18.25 | $17.92 | $18.15 | $4.68 | 322,360 |
| 2019-02-12 | $17.55 | $18.23 | $17.55 | $18.00 | $4.64 | 416,560 |
| 2019-02-11 | $17.26 | $17.63 | $17.16 | $17.61 | $4.54 | 258,500 |
| 2019-02-08 | $17.26 | $17.26 | $17.26 | $17.26 | $4.45 | 0 |
| 2019-02-07 | $17.26 | $17.26 | $17.26 | $17.26 | $4.45 | 0 |
| 2019-02-06 | $17.26 | $17.26 | $17.26 | $17.26 | $4.45 | 0 |
| 2019-02-05 | $17.26 | $17.26 | $17.26 | $17.26 | $4.45 | 0 |
| 2019-02-04 | $17.26 | $17.26 | $17.26 | $17.26 | $4.45 | 0 |
| 2019-02-01 | $16.86 | $17.28 | $16.86 | $17.26 | $4.45 | 247,420 |
| 2019-01-31 | $17.42 | $17.81 | $16.71 | $16.86 | $4.34 | 503,900 |
| 2019-01-30 | $17.20 | $19.05 | $17.06 | $17.51 | $4.51 | 685,300 |
| 2019-01-29 | $17.86 | $17.90 | $17.15 | $17.32 | $4.46 | 274,400 |
| 2019-01-28 | $17.76 | $18.10 | $17.76 | $17.87 | $4.61 | 314,700 |
| 2019-01-25 | $18.36 | $18.36 | $17.75 | $17.78 | $4.58 | 413,380 |
| 2019-01-24 | $18.36 | $18.44 | $18.13 | $18.36 | $4.73 | 193,000 |
| 2019-01-23 | $18.57 | $18.57 | $18.20 | $18.36 | $4.73 | 370,100 |
| 2019-01-22 | $18.60 | $18.73 | $18.26 | $18.43 | $4.75 | 323,330 |
| 2019-01-21 | $18.51 | $18.75 | $18.50 | $18.58 | $4.79 | 264,000 |
| 2019-01-18 | $18.40 | $18.63 | $18.38 | $18.59 | $4.79 | 313,160 |
| 2019-01-17 | $18.63 | $18.70 | $18.31 | $18.50 | $4.77 | 464,800 |
| 2019-01-16 | $18.63 | $18.81 | $18.63 | $18.71 | $4.82 | 296,400 |
| 2019-01-15 | $18.59 | $18.76 | $18.42 | $18.70 | $4.82 | 360,400 |
| 2019-01-14 | $18.60 | $18.97 | $18.43 | $18.58 | $4.79 | 310,300 |
| 2019-01-11 | $18.49 | $18.74 | $18.34 | $18.69 | $4.82 | 382,720 |
| 2019-01-10 | $18.32 | $18.55 | $18.32 | $18.46 | $4.76 | 567,720 |
| 2019-01-09 | $18.25 | $18.57 | $18.25 | $18.33 | $4.72 | 427,040 |
| 2019-01-08 | $18.40 | $18.62 | $18.17 | $18.30 | $4.72 | 508,330 |
| 2019-01-07 | $18.50 | $18.53 | $18.20 | $18.53 | $4.78 | 685,100 |
| 2019-01-04 | $18.06 | $18.48 | $17.60 | $18.46 | $4.76 | 875,200 |
| 2019-01-03 | $17.82 | $18.24 | $17.82 | $18.08 | $4.66 | 185,300 |
| 2019-01-02 | $17.75 | $18.11 | $17.75 | $18.00 | $4.64 | 109,400 |
| 2019-01-01 | $17.83 | $17.83 | $17.83 | $17.83 | $4.59 | 0 |
| 2018-12-31 | $17.83 | $17.83 | $17.83 | $17.83 | $4.59 | 0 |
| 2018-12-28 | $18.08 | $18.15 | $17.80 | $17.83 | $4.59 | 149,200 |
| 2018-12-27 | $18.23 | $18.36 | $17.80 | $17.80 | $4.59 | 315,200 |
| 2018-12-26 | $18.20 | $18.20 | $18.20 | $18.20 | $4.69 | 0 |
| 2018-12-25 | $18.20 | $18.20 | $18.20 | $18.20 | $4.69 | 0 |
| 2018-12-24 | $18.03 | $18.31 | $17.98 | $18.20 | $4.69 | 308,800 |
| 2018-12-21 | $17.82 | $18.15 | $17.82 | $18.00 | $4.64 | 197,600 |
| 2018-12-20 | $17.78 | $18.18 | $17.52 | $18.13 | $4.67 | 285,000 |
| 2018-12-19 | $18.23 | $18.34 | $17.71 | $17.76 | $4.58 | 232,300 |
| 2018-12-18 | $18.12 | $18.21 | $17.85 | $18.08 | $4.66 | 242,900 |
| 2018-12-17 | $18.02 | $18.22 | $17.61 | $18.21 | $4.69 | 385,900 |
| 2018-12-14 | $18.81 | $18.81 | $18.23 | $18.23 | $4.70 | 392,730 |
| 2018-12-13 | $18.83 | $18.93 | $18.55 | $18.92 | $4.88 | 589,800 |
| 2018-12-12 | $18.59 | $18.98 | $18.59 | $18.80 | $4.84 | 641,620 |
| 2018-12-11 | $18.46 | $18.56 | $18.31 | $18.45 | $4.75 | 202,000 |
| 2018-12-10 | $18.20 | $18.54 | $18.15 | $18.34 | $4.73 | 363,270 |
| 2018-12-07 | $18.44 | $18.56 | $18.23 | $18.43 | $4.75 | 469,000 |
| 2018-12-06 | $18.61 | $18.73 | $18.34 | $18.44 | $4.75 | 423,500 |
| 2018-12-05 | $18.30 | $18.87 | $18.21 | $18.71 | $4.82 | 475,700 |
| 2018-12-04 | $18.78 | $18.95 | $18.62 | $18.90 | $4.87 | 647,600 |
| 2018-12-03 | $18.66 | $18.88 | $18.50 | $18.78 | $4.84 | 850,790 |
| 2018-11-30 | $18.14 | $18.35 | $17.91 | $18.28 | $4.71 | 713,100 |
| 2018-11-29 | $18.83 | $18.88 | $18.14 | $18.14 | $4.67 | 798,700 |
| 2018-11-28 | $19.00 | $19.00 | $18.11 | $18.76 | $4.83 | 977,820 |
| 2018-11-27 | $18.54 | $19.09 | $18.54 | $19.01 | $4.90 | 938,940 |
| 2018-11-26 | $18.66 | $18.89 | $18.37 | $18.49 | $4.76 | 895,620 |
| 2018-11-23 | $19.80 | $19.80 | $18.71 | $18.95 | $4.88 | 1,266,890 |
| 2018-11-22 | $19.85 | $20.15 | $19.61 | $19.89 | $5.13 | 1,671,870 |
| 2018-11-21 | $19.61 | $20.00 | $19.20 | $19.71 | $5.08 | 2,508,060 |
| 2018-11-20 | $21.15 | $22.40 | $20.11 | $20.25 | $5.22 | 3,886,750 |
| 2018-11-19 | $24.68 | $24.75 | $21.55 | $21.69 | $5.59 | 5,292,660 |
| 2018-11-16 | $22.00 | $22.63 | $21.61 | $22.63 | $5.83 | 1,564,000 |
| 2018-11-15 | $19.18 | $20.57 | $19.18 | $20.57 | $5.30 | 2,644,550 |
| 2018-11-14 | $18.76 | $19.15 | $18.40 | $18.70 | $4.82 | 437,500 |
| 2018-11-13 | $18.15 | $18.73 | $17.99 | $18.57 | $4.79 | 466,020 |
| 2018-11-12 | $17.56 | $18.27 | $17.56 | $18.26 | $4.71 | 302,100 |
| 2018-11-09 | $17.71 | $17.94 | $17.62 | $17.86 | $4.60 | 227,200 |
| 2018-11-08 | $17.79 | $18.10 | $17.67 | $17.82 | $4.59 | 244,200 |
| 2018-11-07 | $17.77 | $18.18 | $17.50 | $17.84 | $4.60 | 396,800 |
| 2018-11-06 | $17.80 | $17.80 | $17.46 | $17.77 | $4.58 | 171,890 |
| 2018-11-05 | $18.00 | $18.24 | $17.52 | $17.82 | $4.59 | 361,300 |
| 2018-11-02 | $17.60 | $17.88 | $17.31 | $17.83 | $4.59 | 425,530 |
| 2018-11-01 | $17.16 | $17.67 | $17.16 | $17.23 | $4.44 | 307,800 |
| 2018-10-31 | $16.88 | $17.27 | $16.88 | $17.15 | $4.42 | 211,100 |
| 2018-10-30 | $16.78 | $16.99 | $16.55 | $16.86 | $4.34 | 180,000 |
| 2018-10-29 | $17.03 | $17.04 | $16.57 | $16.78 | $4.32 | 216,900 |
| 2018-10-26 | $16.94 | $17.22 | $16.80 | $17.05 | $4.39 | 206,600 |
| 2018-10-25 | $16.96 | $17.07 | $16.66 | $16.94 | $4.37 | 276,700 |
| 2018-10-24 | $17.20 | $17.51 | $17.18 | $17.27 | $4.45 | 197,840 |
| 2018-10-23 | $17.50 | $18.50 | $17.12 | $17.51 | $4.51 | 473,890 |
| 2018-10-22 | $16.85 | $17.65 | $16.45 | $17.50 | $4.51 | 478,590 |
| 2018-10-19 | $15.70 | $16.70 | $15.63 | $16.70 | $4.30 | 307,500 |
| 2018-10-18 | $16.22 | $16.48 | $16.11 | $16.23 | $4.18 | 202,600 |
| 2018-10-17 | $16.37 | $16.47 | $16.06 | $16.47 | $4.24 | 208,600 |
| 2018-10-16 | $16.46 | $16.53 | $16.00 | $16.15 | $4.16 | 166,200 |
| 2018-10-15 | $16.51 | $16.78 | $16.44 | $16.46 | $4.24 | 271,400 |
| 2018-10-12 | $16.38 | $16.70 | $15.91 | $16.53 | $4.26 | 263,300 |
| 2018-10-11 | $17.80 | $17.80 | $16.41 | $16.58 | $4.27 | 524,300 |
| 2018-10-10 | $18.01 | $18.33 | $18.01 | $18.21 | $4.69 | 222,100 |
| 2018-10-09 | $18.55 | $18.56 | $18.01 | $18.11 | $4.67 | 203,400 |
| 2018-10-08 | $19.09 | $19.09 | $18.26 | $18.39 | $4.74 | 258,000 |
| 2018-10-05 | $19.10 | $19.10 | $19.10 | $19.10 | $4.92 | 0 |
| 2018-10-04 | $19.10 | $19.10 | $19.10 | $19.10 | $4.92 | 0 |
| 2018-10-03 | $19.10 | $19.10 | $19.10 | $19.10 | $4.92 | 0 |
| 2018-10-02 | $19.10 | $19.10 | $19.10 | $19.10 | $4.92 | 0 |
| 2018-10-01 | $19.10 | $19.10 | $19.10 | $19.10 | $4.92 | 0 |
| 2018-09-28 | $18.98 | $19.24 | $18.52 | $19.10 | $4.92 | 478,030 |
| 2018-09-27 | $19.89 | $19.89 | $18.91 | $19.00 | $4.90 | 684,100 |
| 2018-09-26 | $18.82 | $19.09 | $18.67 | $19.08 | $4.92 | 318,040 |
| 2018-09-25 | $18.53 | $18.71 | $18.51 | $18.69 | $4.82 | 201,100 |
| 2018-09-24 | $18.72 | $18.72 | $18.72 | $18.72 | $4.82 | 0 |
| 2018-09-21 | $18.75 | $18.76 | $18.52 | $18.72 | $4.82 | 200,830 |
| 2018-09-20 | $18.83 | $18.87 | $18.50 | $18.58 | $4.79 | 139,700 |
| 2018-09-19 | $18.68 | $18.90 | $18.50 | $18.79 | $4.84 | 259,930 |
| 2018-09-18 | $18.50 | $18.75 | $18.35 | $18.68 | $4.81 | 179,000 |
| 2018-09-17 | $18.70 | $18.94 | $18.52 | $18.64 | $4.80 | 128,500 |
| 2018-09-14 | $18.85 | $18.95 | $18.63 | $18.87 | $4.86 | 182,500 |
| 2018-09-13 | $18.97 | $18.97 | $18.63 | $18.85 | $4.86 | 170,330 |
| 2018-09-12 | $18.68 | $18.95 | $18.54 | $18.83 | $4.85 | 209,900 |
| 2018-09-11 | $18.30 | $18.76 | $18.30 | $18.51 | $4.77 | 143,400 |
| 2018-09-10 | $18.28 | $18.80 | $18.28 | $18.30 | $4.72 | 275,000 |
| 2018-09-07 | $18.98 | $19.10 | $18.05 | $18.91 | $4.87 | 192,400 |
| 2018-09-06 | $18.92 | $19.02 | $18.73 | $18.73 | $4.83 | 164,000 |
| 2018-09-05 | $18.92 | $19.24 | $18.70 | $18.98 | $4.89 | 293,200 |
| 2018-09-04 | $18.77 | $19.20 | $18.65 | $19.06 | $4.91 | 303,100 |
| 2018-09-03 | $18.78 | $18.78 | $18.35 | $18.66 | $4.81 | 270,100 |
| 2018-08-31 | $18.93 | $19.12 | $18.68 | $18.78 | $4.84 | 197,870 |
| 2018-08-30 | $19.48 | $19.60 | $18.91 | $19.12 | $4.93 | 497,900 |
| 2018-08-29 | $19.23 | $19.58 | $19.12 | $19.48 | $5.02 | 471,900 |
| 2018-08-28 | $19.10 | $19.30 | $18.88 | $19.26 | $4.96 | 396,200 |
| 2018-08-27 | $18.86 | $19.38 | $18.85 | $19.21 | $4.95 | 570,700 |
| 2018-08-24 | $18.68 | $19.08 | $18.66 | $18.87 | $4.86 | 301,700 |
| 2018-08-23 | $18.88 | $19.08 | $18.76 | $18.89 | $4.87 | 242,800 |
| 2018-08-22 | $19.12 | $19.32 | $18.62 | $18.88 | $4.87 | 184,640 |
| 2018-08-21 | $19.10 | $19.43 | $18.81 | $19.27 | $4.97 | 256,800 |
| 2018-08-20 | $19.29 | $19.40 | $17.43 | $19.11 | $4.92 | 342,430 |
| 2018-08-17 | $19.95 | $20.13 | $19.11 | $19.34 | $4.98 | 361,530 |
| 2018-08-16 | $19.94 | $20.15 | $19.79 | $19.86 | $5.12 | 167,630 |
| 2018-08-15 | $20.60 | $20.70 | $19.99 | $20.04 | $5.16 | 207,300 |
| 2018-08-14 | $20.60 | $20.77 | $20.51 | $20.63 | $5.32 | 175,100 |
| 2018-08-13 | $20.52 | $20.77 | $20.32 | $20.72 | $5.34 | 223,070 |
| 2018-08-10 | $20.66 | $21.24 | $20.45 | $20.79 | $5.36 | 281,170 |
| 2018-08-09 | $20.21 | $20.87 | $20.10 | $20.66 | $5.32 | 314,970 |
| 2018-08-08 | $20.55 | $20.58 | $19.93 | $20.10 | $5.18 | 195,500 |
| 2018-08-07 | $20.23 | $20.48 | $19.70 | $20.35 | $5.24 | 220,370 |
| 2018-08-06 | $20.79 | $20.98 | $19.83 | $19.90 | $5.13 | 354,900 |
| 2018-08-03 | $20.80 | $21.13 | $20.30 | $20.79 | $5.36 | 213,170 |
| 2018-08-02 | $21.59 | $21.74 | $20.60 | $20.88 | $5.38 | 424,640 |
| 2018-08-01 | $22.76 | $22.93 | $21.50 | $21.69 | $5.59 | 589,190 |
| 2018-07-31 | $22.71 | $23.39 | $22.70 | $22.85 | $5.89 | 269,620 |
| 2018-07-30 | $22.99 | $23.05 | $22.62 | $22.78 | $5.87 | 281,200 |
| 2018-07-27 | $22.92 | $23.12 | $22.71 | $22.88 | $5.90 | 239,220 |
| 2018-07-26 | $23.18 | $23.28 | $22.95 | $23.03 | $5.93 | 366,900 |
| 2018-07-25 | $22.95 | $23.24 | $22.91 | $23.17 | $5.97 | 367,670 |
| 2018-07-24 | $22.80 | $23.17 | $22.72 | $23.10 | $5.95 | 945,230 |
| 2018-07-23 | $23.20 | $23.50 | $22.53 | $23.01 | $5.93 | 1,020,550 |
| 2018-07-20 | $23.50 | $24.46 | $23.10 | $24.13 | $6.22 | 1,539,750 |
| 2018-07-19 | $22.62 | $23.79 | $22.62 | $22.91 | $5.90 | 810,600 |
| 2018-07-18 | $23.00 | $23.26 | $22.63 | $22.63 | $5.83 | 335,800 |
| 2018-07-17 | $22.78 | $22.89 | $22.57 | $22.88 | $5.90 | 222,500 |
| 2018-07-16 | $23.03 | $23.10 | $22.74 | $22.89 | $5.90 | 249,830 |
| 2018-07-13 | $23.09 | $23.23 | $22.88 | $23.03 | $5.93 | 515,180 |
| 2018-07-12 | $22.22 | $23.39 | $22.22 | $23.18 | $5.97 | 888,410 |
| 2018-07-11 | $23.18 | $23.20 | $22.37 | $22.91 | $5.90 | 630,960 |
| 2018-07-10 | $22.63 | $23.60 | $22.63 | $23.56 | $6.07 | 784,050 |
| 2018-07-09 | $22.02 | $23.00 | $21.88 | $22.78 | $5.87 | 541,700 |
| 2018-07-06 | $21.58 | $22.20 | $21.35 | $21.87 | $5.64 | 413,700 |
| 2018-07-05 | $22.20 | $22.37 | $21.58 | $21.58 | $5.56 | 392,420 |
| 2018-07-04 | $22.89 | $22.89 | $21.65 | $22.06 | $5.69 | 444,800 |
| 2018-07-03 | $22.27 | $22.96 | $22.26 | $22.90 | $5.90 | 473,820 |
| 2018-07-02 | $23.27 | $23.27 | $22.05 | $22.26 | $5.74 | 463,280 |
| 2018-06-29 | $23.05 | $23.27 | $22.42 | $23.16 | $5.97 | 629,500 |
| 2018-06-28 | $22.68 | $23.07 | $22.61 | $22.77 | $5.87 | 349,800 |
| 2018-06-27 | $22.85 | $23.11 | $22.70 | $22.74 | $5.86 | 380,170 |
| 2018-06-26 | $22.05 | $23.08 | $21.50 | $22.90 | $5.90 | 647,550 |
| 2018-06-25 | $21.88 | $22.55 | $21.88 | $22.14 | $5.71 | 444,900 |
| 2018-06-22 | $21.30 | $22.00 | $21.12 | $21.88 | $5.64 | 336,500 |
| 2018-06-21 | $22.39 | $22.49 | $21.41 | $21.41 | $5.52 | 521,300 |
| 2018-06-20 | $21.51 | $22.38 | $21.10 | $22.05 | $5.68 | 509,700 |
| 2018-06-19 | $23.68 | $23.68 | $21.47 | $21.50 | $5.54 | 914,800 |
| 2018-06-18 | $23.85 | $23.85 | $23.85 | $23.85 | $6.15 | 0 |
| 2018-06-15 | $24.77 | $24.90 | $23.71 | $23.85 | $6.15 | 505,500 |
| 2018-06-14 | $24.85 | $25.13 | $24.50 | $24.77 | $6.38 | 332,100 |
| 2018-06-13 | $25.45 | $25.45 | $24.71 | $24.85 | $6.40 | 306,900 |
| 2018-06-12 | $25.60 | $25.79 | $24.30 | $25.45 | $6.56 | 483,460 |
| 2018-06-11 | $25.62 | $25.96 | $25.31 | $25.63 | $6.61 | 415,870 |
| 2018-06-08 | $26.39 | $26.50 | $25.00 | $25.62 | $6.60 | 689,060 |
| 2018-06-07 | $26.89 | $26.95 | $26.18 | $26.28 | $6.77 | 710,310 |
| 2018-06-06 | $26.85 | $26.99 | $26.50 | $26.82 | $6.91 | 443,400 |
| 2018-06-05 | $26.15 | $26.80 | $26.15 | $26.72 | $6.89 | 490,620 |
| 2018-06-04 | $26.64 | $26.64 | $25.91 | $26.18 | $6.75 | 355,170 |
| 2018-06-01 | $26.20 | $26.62 | $25.87 | $26.17 | $6.74 | 549,210 |
| 2018-05-31 | $26.07 | $26.39 | $25.90 | $26.31 | $6.75 | 732,420 |
| 2018-05-30 | $27.25 | $27.26 | $25.47 | $25.70 | $6.60 | 1,572,410 |
| 2018-05-29 | $28.27 | $29.54 | $28.10 | $28.30 | $7.26 | 1,733,590 |
| 2018-05-28 | $28.55 | $28.93 | $27.70 | $28.55 | $7.33 | 992,350 |
| 2018-05-25 | $28.54 | $28.75 | $28.03 | $28.49 | $7.31 | 843,320 |
| 2018-05-24 | $28.53 | $28.73 | $28.27 | $28.66 | $7.35 | 759,460 |
| 2018-05-23 | $28.49 | $28.98 | $28.26 | $28.42 | $7.29 | 1,041,760 |
| 2018-05-22 | $28.20 | $28.68 | $28.02 | $28.54 | $7.32 | 1,096,900 |
| 2018-05-21 | $27.99 | $28.38 | $27.73 | $28.16 | $7.23 | 1,133,040 |
| 2018-05-18 | $28.06 | $28.60 | $27.55 | $27.86 | $7.15 | 767,740 |
| 2018-05-17 | $27.66 | $28.17 | $27.56 | $27.94 | $7.17 | 991,710 |
| 2018-05-16 | $28.00 | $29.15 | $28.00 | $28.29 | $7.26 | 1,032,040 |
| 2018-05-15 | $27.70 | $28.33 | $27.30 | $28.15 | $7.22 | 660,580 |
| 2018-05-14 | $28.06 | $28.36 | $27.16 | $27.74 | $7.12 | 996,740 |
| 2018-05-11 | $27.50 | $29.55 | $27.50 | $28.15 | $7.22 | 2,080,000 |
| 2018-05-10 | $27.42 | $27.98 | $27.30 | $27.74 | $7.12 | 868,140 |
| 2018-05-09 | $27.33 | $27.58 | $27.10 | $27.48 | $7.05 | 882,770 |
| 2018-05-08 | $26.62 | $27.87 | $26.61 | $27.49 | $7.05 | 1,581,820 |
| 2018-05-07 | $25.92 | $26.86 | $25.82 | $26.70 | $6.85 | 1,007,900 |
| 2018-05-04 | $26.12 | $26.32 | $25.63 | $25.93 | $6.65 | 1,187,570 |
| 2018-05-03 | $25.75 | $26.44 | $25.28 | $26.37 | $6.77 | 815,460 |
| 2018-05-02 | $26.59 | $26.68 | $25.75 | $26.19 | $6.72 | 441,600 |
| 2018-05-01 | $26.56 | $26.56 | $26.56 | $26.56 | $6.82 | 0 |
| 2018-04-30 | $26.56 | $26.56 | $26.56 | $26.56 | $6.82 | 0 |
| 2018-04-27 | $26.40 | $27.00 | $26.33 | $26.56 | $6.82 | 454,020 |
| 2018-04-26 | $27.00 | $27.22 | $26.32 | $26.39 | $6.77 | 606,470 |
| 2018-04-25 | $26.52 | $27.45 | $26.28 | $27.45 | $7.04 | 792,820 |
| 2018-04-24 | $25.83 | $26.77 | $25.67 | $26.55 | $6.81 | 687,100 |
| 2018-04-23 | $25.85 | $26.17 | $25.40 | $25.73 | $6.60 | 557,300 |
| 2018-04-20 | $27.09 | $27.09 | $25.80 | $25.99 | $6.67 | 1,400,800 |
| 2018-04-19 | $27.81 | $28.33 | $27.70 | $27.88 | $7.15 | 725,540 |
| 2018-04-18 | $27.70 | $28.30 | $26.62 | $28.04 | $7.20 | 829,500 |
| 2018-04-17 | $28.94 | $29.39 | $27.50 | $27.57 | $7.08 | 1,193,700 |
| 2018-04-16 | $29.90 | $30.18 | $28.70 | $29.12 | $7.47 | 929,740 |
| 2018-04-13 | $30.60 | $30.74 | $29.70 | $29.70 | $7.62 | 1,069,480 |
| 2018-04-12 | $30.00 | $31.09 | $29.71 | $30.34 | $7.79 | 1,579,540 |
| 2018-04-11 | $30.61 | $30.98 | $30.01 | $30.18 | $7.75 | 2,145,260 |
| 2018-04-10 | $30.50 | $31.48 | $29.13 | $31.03 | $7.96 | 3,316,680 |
| 2018-04-09 | $30.55 | $32.03 | $29.61 | $32.00 | $8.21 | 2,284,170 |
| 2018-04-06 | $31.40 | $31.40 | $31.40 | $31.40 | $8.06 | 0 |
| 2018-04-05 | $31.40 | $31.40 | $31.40 | $31.40 | $8.06 | 0 |
| 2018-04-04 | $31.47 | $33.88 | $31.40 | $31.40 | $8.06 | 2,882,120 |
| 2018-04-03 | $29.20 | $31.20 | $29.20 | $31.04 | $7.97 | 1,888,680 |
| 2018-04-02 | $30.30 | $30.68 | $29.80 | $29.93 | $7.68 | 1,388,160 |
| 2018-03-30 | $29.82 | $30.70 | $29.39 | $30.13 | $7.73 | 1,970,920 |
| 2018-03-29 | $28.93 | $30.29 | $28.93 | $30.01 | $7.70 | 1,794,420 |
| 2018-03-28 | $28.25 | $29.86 | $28.09 | $29.13 | $7.48 | 1,541,320 |
| 2018-03-27 | $27.84 | $28.98 | $27.70 | $28.60 | $7.34 | 1,372,100 |
| 2018-03-26 | $26.26 | $27.51 | $25.78 | $27.49 | $7.05 | 932,400 |
| 2018-03-23 | $27.80 | $28.42 | $26.14 | $26.69 | $6.85 | 1,487,800 |
| 2018-03-22 | $28.43 | $29.18 | $28.43 | $28.57 | $7.33 | 993,500 |
| 2018-03-21 | $29.16 | $29.77 | $28.43 | $28.43 | $7.30 | 1,361,720 |
| 2018-03-20 | $27.55 | $29.95 | $27.44 | $29.33 | $7.53 | 1,885,400 |
| 2018-03-19 | $27.58 | $27.89 | $27.23 | $27.73 | $7.12 | 462,500 |
| 2018-03-16 | $27.39 | $27.79 | $27.38 | $27.43 | $7.04 | 282,800 |
| 2018-03-15 | $28.01 | $28.09 | $27.00 | $27.39 | $7.03 | 807,120 |
| 2018-03-14 | $28.37 | $28.68 | $28.18 | $28.35 | $7.28 | 481,200 |
| 2018-03-13 | $28.71 | $28.91 | $28.35 | $28.37 | $7.28 | 436,200 |
| 2018-03-12 | $28.63 | $29.67 | $28.50 | $28.85 | $7.40 | 800,600 |
| 2018-03-09 | $27.91 | $28.48 | $27.82 | $28.47 | $7.31 | 683,320 |
| 2018-03-08 | $27.30 | $28.50 | $27.13 | $28.04 | $7.20 | 928,020 |
| 2018-03-07 | $27.34 | $27.40 | $27.07 | $27.22 | $6.99 | 435,700 |
| 2018-03-06 | $27.11 | $27.57 | $27.04 | $27.34 | $7.02 | 486,300 |
| 2018-03-05 | $27.00 | $27.17 | $26.80 | $27.17 | $6.97 | 302,980 |
| 2018-03-02 | $26.80 | $27.19 | $26.71 | $26.88 | $6.90 | 232,300 |
| 2018-03-01 | $26.71 | $27.30 | $26.50 | $27.16 | $6.97 | 317,660 |
| 2018-02-28 | $26.90 | $26.98 | $26.63 | $26.76 | $6.87 | 333,100 |
| 2018-02-27 | $26.98 | $27.29 | $26.90 | $27.12 | $6.96 | 465,900 |
| 2018-02-26 | $26.35 | $27.14 | $26.32 | $27.05 | $6.94 | 489,600 |
| 2018-02-23 | $26.25 | $26.31 | $25.97 | $26.14 | $6.71 | 224,800 |
| 2018-02-22 | $26.08 | $26.26 | $25.89 | $26.26 | $6.74 | 345,600 |
| 2018-02-21 | $25.97 | $25.97 | $25.97 | $25.97 | $6.66 | 0 |
| 2018-02-20 | $25.97 | $25.97 | $25.97 | $25.97 | $6.66 | 0 |
| 2018-02-19 | $25.97 | $25.97 | $25.97 | $25.97 | $6.66 | 0 |
| 2018-02-16 | $25.97 | $25.97 | $25.97 | $25.97 | $6.66 | 0 |
| 2018-02-15 | $25.97 | $25.97 | $25.97 | $25.97 | $6.66 | 0 |
| 2018-02-14 | $25.98 | $26.05 | $25.71 | $25.97 | $6.66 | 163,100 |
| 2018-02-13 | $26.10 | $26.21 | $25.85 | $25.98 | $6.67 | 266,000 |
| 2018-02-12 | $25.35 | $26.17 | $25.35 | $25.91 | $6.65 | 317,800 |
| 2018-02-09 | $25.40 | $25.57 | $24.77 | $25.07 | $6.43 | 346,900 |
| 2018-02-08 | $25.40 | $26.03 | $25.27 | $25.77 | $6.61 | 307,000 |
| 2018-02-07 | $25.49 | $25.74 | $24.70 | $25.39 | $6.52 | 458,100 |
| 2018-02-06 | $26.03 | $26.46 | $24.80 | $24.87 | $6.38 | 642,700 |
| 2018-02-05 | $26.25 | $26.82 | $26.20 | $26.60 | $6.83 | 339,800 |
| 2018-02-02 | $26.60 | $26.97 | $26.00 | $26.58 | $6.82 | 336,600 |
| 2018-02-01 | $28.40 | $28.76 | $26.60 | $26.60 | $6.83 | 782,800 |
| 2018-01-31 | $29.85 | $29.85 | $28.31 | $28.50 | $7.31 | 623,900 |
| 2018-01-30 | $29.72 | $30.11 | $29.70 | $29.91 | $7.68 | 263,800 |
| 2018-01-29 | $30.50 | $30.79 | $29.80 | $29.90 | $7.67 | 549,700 |
| 2018-01-26 | $30.50 | $31.09 | $30.40 | $30.49 | $7.82 | 546,060 |
| 2018-01-25 | $31.64 | $31.64 | $30.72 | $30.75 | $7.89 | 1,254,900 |
| 2018-01-24 | $30.80 | $31.65 | $30.52 | $31.61 | $8.11 | 806,700 |
| 2018-01-23 | $30.97 | $31.40 | $30.73 | $30.99 | $7.95 | 279,700 |
| 2018-01-22 | $31.31 | $31.49 | $30.16 | $30.92 | $7.93 | 658,000 |
| 2018-01-19 | $31.72 | $32.15 | $31.41 | $31.67 | $8.13 | 524,230 |
| 2018-01-18 | $32.26 | $32.54 | $31.78 | $31.94 | $8.20 | 572,330 |
| 2018-01-17 | $31.81 | $32.27 | $31.28 | $32.27 | $8.28 | 886,040 |
| 2018-01-16 | $31.50 | $32.19 | $31.08 | $31.89 | $8.18 | 804,030 |
| 2018-01-15 | $31.83 | $31.88 | $31.28 | $31.30 | $8.03 | 811,400 |
| 2018-01-12 | $31.88 | $32.13 | $31.34 | $32.05 | $8.22 | 988,240 |
| 2018-01-11 | $30.70 | $33.02 | $30.30 | $32.07 | $8.23 | 1,525,800 |
| 2018-01-10 | $31.06 | $31.29 | $30.21 | $30.70 | $7.88 | 883,100 |
| 2018-01-09 | $30.61 | $31.99 | $30.43 | $31.40 | $8.06 | 1,518,540 |
| 2018-01-08 | $30.58 | $30.61 | $30.08 | $30.55 | $7.84 | 636,540 |
| 2018-01-05 | $30.60 | $30.69 | $30.17 | $30.56 | $7.84 | 727,300 |
| 2018-01-04 | $30.79 | $30.79 | $30.20 | $30.36 | $7.79 | 576,730 |
| 2018-01-03 | $30.85 | $30.91 | $30.50 | $30.76 | $7.89 | 473,800 |
| 2018-01-02 | $30.67 | $31.01 | $30.60 | $30.93 | $7.94 | 536,900 |
| 2018-01-01 | $30.71 | $30.71 | $30.71 | $30.71 | $7.88 | 0 |
| 2017-12-29 | $30.67 | $30.96 | $30.50 | $30.71 | $7.88 | 419,230 |
| 2017-12-28 | $30.54 | $31.20 | $30.53 | $30.78 | $7.90 | 552,600 |
| 2017-12-27 | $30.50 | $30.99 | $30.30 | $30.80 | $7.90 | 749,800 |
| 2017-12-26 | $29.47 | $30.85 | $29.12 | $30.65 | $7.87 | 1,297,900 |
| 2017-12-25 | $29.59 | $29.71 | $28.66 | $29.55 | $7.58 | 625,100 |
| 2017-12-22 | $29.41 | $29.85 | $29.41 | $29.59 | $7.59 | 325,600 |
| 2017-12-21 | $29.50 | $29.98 | $29.08 | $29.62 | $7.60 | 295,200 |
| 2017-12-20 | $30.11 | $30.25 | $29.53 | $29.62 | $7.60 | 408,100 |
| 2017-12-19 | $29.75 | $30.33 | $29.58 | $30.22 | $7.76 | 639,800 |
| 2017-12-18 | $29.53 | $29.87 | $29.38 | $29.60 | $7.60 | 432,890 |
| 2017-12-15 | $29.73 | $29.99 | $28.06 | $29.72 | $7.63 | 426,700 |
| 2017-12-14 | $29.88 | $30.04 | $29.51 | $29.93 | $7.68 | 355,220 |
| 2017-12-13 | $29.47 | $29.96 | $29.28 | $29.80 | $7.65 | 478,680 |
| 2017-12-12 | $30.28 | $30.34 | $29.34 | $29.38 | $7.54 | 598,500 |
| 2017-12-11 | $30.01 | $30.38 | $30.01 | $30.36 | $7.79 | 545,590 |
| 2017-12-08 | $29.67 | $30.36 | $29.60 | $30.06 | $7.71 | 819,990 |
| 2017-12-07 | $29.78 | $29.93 | $29.19 | $29.62 | $7.60 | 835,490 |
| 2017-12-06 | $29.75 | $29.96 | $28.94 | $29.90 | $7.67 | 816,370 |
| 2017-12-05 | $30.56 | $30.96 | $29.13 | $29.37 | $7.54 | 774,700 |
| 2017-12-04 | $32.98 | $33.00 | $30.75 | $30.77 | $7.90 | 1,116,600 |
| 2017-12-01 | $32.94 | $33.42 | $32.72 | $33.32 | $8.55 | 396,900 |
| 2017-11-30 | $32.53 | $33.42 | $32.41 | $32.95 | $8.46 | 473,300 |
| 2017-11-29 | $32.64 | $32.70 | $32.08 | $32.64 | $8.38 | 581,400 |
| 2017-11-28 | $32.15 | $32.79 | $32.01 | $32.77 | $8.41 | 568,200 |
| 2017-11-27 | $32.80 | $33.25 | $31.80 | $32.15 | $8.25 | 674,300 |
| 2017-11-24 | $33.65 | $34.11 | $32.89 | $32.89 | $8.44 | 561,100 |
| 2017-11-23 | $34.59 | $34.79 | $33.65 | $33.65 | $8.64 | 569,210 |
| 2017-11-22 | $34.53 | $35.05 | $34.18 | $34.59 | $8.88 | 616,010 |
| 2017-11-21 | $35.05 | $35.68 | $34.15 | $34.70 | $8.90 | 875,110 |
| 2017-11-20 | $34.88 | $35.28 | $34.09 | $35.28 | $9.05 | 964,410 |
| 2017-11-17 | $36.54 | $36.91 | $33.58 | $34.30 | $8.80 | 1,462,150 |
| 2017-11-16 | $37.70 | $38.18 | $36.32 | $36.54 | $9.38 | 1,014,750 |
| 2017-11-15 | $38.62 | $38.77 | $37.58 | $37.78 | $9.70 | 1,191,100 |
| 2017-11-14 | $39.20 | $39.36 | $38.52 | $38.66 | $9.92 | 1,196,380 |
| 2017-11-13 | $38.55 | $39.19 | $38.26 | $39.13 | $10.04 | 1,357,400 |
| 2017-11-10 | $38.29 | $38.85 | $38.12 | $38.55 | $9.89 | 1,076,710 |
| 2017-11-09 | $38.21 | $38.43 | $37.86 | $38.36 | $9.84 | 815,210 |
| 2017-11-08 | $38.38 | $38.91 | $38.15 | $38.35 | $9.84 | 1,193,300 |
| 2017-11-07 | $38.45 | $38.56 | $37.88 | $38.47 | $9.87 | 1,401,610 |
| 2017-11-06 | $37.98 | $38.69 | $37.52 | $38.69 | $9.93 | 1,666,700 |
| 2017-11-03 | $37.69 | $38.30 | $37.00 | $37.44 | $9.61 | 944,170 |
| 2017-11-02 | $37.81 | $38.44 | $37.11 | $37.70 | $9.67 | 1,383,470 |
| 2017-11-01 | $37.49 | $38.48 | $37.49 | $37.78 | $9.70 | 1,477,810 |
| 2017-10-31 | $36.58 | $37.79 | $36.28 | $37.68 | $9.67 | 1,300,970 |
| 2017-10-30 | $37.40 | $37.76 | $36.12 | $36.57 | $9.38 | 1,349,770 |
| 2017-10-27 | $37.25 | $37.98 | $37.00 | $37.72 | $9.68 | 1,649,770 |
| 2017-10-26 | $37.18 | $37.36 | $36.81 | $37.17 | $9.54 | 1,036,970 |
| 2017-10-25 | $35.80 | $37.18 | $35.80 | $37.18 | $9.54 | 1,263,270 |
| 2017-10-24 | $36.48 | $36.58 | $35.55 | $35.96 | $9.23 | 991,270 |
| 2017-10-23 | $36.52 | $36.88 | $36.02 | $36.38 | $9.34 | 967,000 |
| 2017-10-20 | $36.72 | $36.91 | $36.06 | $36.62 | $9.40 | 902,150 |
| 2017-10-19 | $36.10 | $37.15 | $35.90 | $37.05 | $9.51 | 1,354,910 |
| 2017-10-18 | $36.76 | $37.10 | $36.18 | $36.34 | $9.33 | 1,071,370 |
| 2017-10-17 | $35.78 | $36.96 | $35.55 | $36.86 | $9.46 | 1,261,400 |
| 2017-10-16 | $36.85 | $37.48 | $35.60 | $35.82 | $9.19 | 1,586,300 |
| 2017-10-13 | $35.59 | $36.69 | $35.59 | $36.48 | $9.36 | 1,258,900 |
| 2017-10-12 | $35.90 | $36.10 | $35.45 | $35.70 | $9.16 | 776,890 |
| 2017-10-11 | $36.56 | $36.87 | $35.71 | $35.88 | $9.21 | 1,617,400 |
| 2017-10-10 | $35.05 | $36.48 | $35.03 | $36.42 | $9.35 | 1,838,700 |
| 2017-10-09 | $35.40 | $35.50 | $35.01 | $35.11 | $9.01 | 551,300 |
| 2017-10-06 | $34.86 | $34.86 | $34.86 | $34.86 | $8.95 | 0 |
| 2017-10-05 | $34.86 | $34.86 | $34.86 | $34.86 | $8.95 | 0 |
| 2017-10-04 | $34.86 | $34.86 | $34.86 | $34.86 | $8.95 | 0 |
| 2017-10-03 | $34.86 | $34.86 | $34.86 | $34.86 | $8.95 | 0 |
| 2017-10-02 | $34.86 | $34.86 | $34.86 | $34.86 | $8.95 | 0 |
| 2017-09-29 | $34.45 | $34.92 | $34.45 | $34.86 | $8.95 | 523,440 |
| 2017-09-28 | $34.26 | $34.78 | $34.26 | $34.51 | $8.86 | 531,510 |
| 2017-09-27 | $33.88 | $34.49 | $33.85 | $34.33 | $8.81 | 607,810 |
| 2017-09-26 | $35.31 | $35.62 | $33.81 | $33.85 | $8.69 | 1,186,400 |
| 2017-09-25 | $35.65 | $36.50 | $35.30 | $35.33 | $9.07 | 1,539,610 |
| 2017-09-22 | $34.70 | $35.65 | $34.41 | $35.60 | $9.14 | 1,338,300 |
| 2017-09-21 | $34.63 | $35.60 | $34.60 | $34.72 | $8.91 | 1,307,140 |
| 2017-09-20 | $34.35 | $34.88 | $34.16 | $34.83 | $8.94 | 797,400 |
| 2017-09-19 | $34.11 | $34.76 | $34.06 | $34.49 | $8.85 | 855,100 |
| 2017-09-18 | $34.01 | $34.36 | $33.96 | $34.11 | $8.75 | 409,570 |
| 2017-09-15 | $34.10 | $34.38 | $34.02 | $34.10 | $8.75 | 424,800 |
| 2017-09-14 | $34.51 | $34.65 | $34.10 | $34.13 | $8.76 | 621,700 |
| 2017-09-13 | $34.08 | $34.57 | $34.01 | $34.51 | $8.86 | 543,300 |
| 2017-09-12 | $35.01 | $35.07 | $34.10 | $34.16 | $8.77 | 1,001,210 |
| 2017-09-11 | $34.34 | $35.14 | $34.33 | $35.01 | $8.98 | 800,470 |
| 2017-09-08 | $34.21 | $34.90 | $34.02 | $34.48 | $8.85 | 823,640 |
| 2017-09-07 | $34.30 | $34.78 | $34.20 | $34.37 | $8.82 | 679,940 |
| 2017-09-06 | $34.30 | $35.09 | $33.82 | $34.45 | $8.84 | 1,072,300 |
| 2017-09-05 | $34.00 | $35.13 | $33.48 | $35.13 | $9.02 | 1,888,370 |
| 2017-09-04 | $35.15 | $35.15 | $35.15 | $35.15 | $9.02 | 0 |
| 2017-09-01 | $35.19 | $35.39 | $34.77 | $35.15 | $9.02 | 835,500 |
| 2017-08-31 | $34.16 | $35.33 | $34.16 | $35.12 | $9.01 | 1,142,200 |
| 2017-08-30 | $34.60 | $34.89 | $34.05 | $34.23 | $8.78 | 1,029,210 |
| 2017-08-29 | $34.90 | $35.75 | $34.55 | $34.89 | $8.95 | 1,418,260 |
| 2017-08-28 | $34.03 | $35.27 | $34.03 | $34.84 | $8.94 | 1,326,100 |
| 2017-08-25 | $32.93 | $34.00 | $32.92 | $33.93 | $8.71 | 894,700 |
| 2017-08-24 | $33.39 | $33.80 | $32.80 | $32.99 | $8.47 | 662,100 |
| 2017-08-23 | $33.38 | $33.85 | $32.92 | $33.45 | $8.58 | 650,100 |
| 2017-08-22 | $33.28 | $34.06 | $33.27 | $33.43 | $8.58 | 1,157,100 |
| 2017-08-21 | $32.49 | $33.16 | $32.34 | $33.04 | $8.48 | 646,500 |
| 2017-08-18 | $32.66 | $32.66 | $32.21 | $32.34 | $8.30 | 502,900 |
| 2017-08-17 | $32.58 | $32.76 | $32.40 | $32.67 | $8.38 | 567,700 |
| 2017-08-16 | $32.19 | $32.86 | $31.90 | $32.50 | $8.34 | 952,510 |
| 2017-08-15 | $31.85 | $32.18 | $31.82 | $32.18 | $8.26 | 473,070 |
| 2017-08-14 | $31.21 | $31.84 | $31.21 | $31.80 | $8.16 | 436,000 |
| 2017-08-11 | $31.51 | $31.64 | $31.03 | $31.20 | $8.01 | 589,100 |
| 2017-08-10 | $32.00 | $32.25 | $31.60 | $31.74 | $8.15 | 369,700 |
| 2017-08-09 | $31.90 | $32.08 | $31.84 | $32.02 | $8.22 | 235,300 |
| 2017-08-08 | $32.14 | $32.14 | $31.60 | $31.93 | $8.19 | 276,500 |
| 2017-08-07 | $31.60 | $32.13 | $31.58 | $31.97 | $8.20 | 299,900 |
| 2017-08-04 | $31.91 | $32.17 | $31.55 | $31.57 | $8.10 | 424,300 |
| 2017-08-03 | $31.71 | $32.49 | $31.70 | $32.01 | $8.21 | 427,900 |
| 2017-08-02 | $32.54 | $32.63 | $31.70 | $31.70 | $8.14 | 417,900 |
| 2017-08-01 | $32.49 | $32.63 | $32.07 | $32.54 | $8.35 | 362,600 |
| 2017-07-31 | $32.25 | $32.72 | $32.00 | $32.49 | $8.34 | 305,300 |
| 2017-07-28 | $32.51 | $32.77 | $32.16 | $32.25 | $8.28 | 503,900 |
| 2017-07-27 | $31.88 | $32.96 | $31.51 | $32.67 | $8.38 | 786,100 |
| 2017-07-26 | $32.07 | $32.17 | $31.50 | $31.69 | $8.13 | 330,600 |
| 2017-07-25 | $31.88 | $32.12 | $31.75 | $31.97 | $8.20 | 299,300 |
| 2017-07-24 | $31.60 | $32.12 | $30.91 | $31.97 | $8.20 | 560,700 |
| 2017-07-21 | $31.81 | $32.29 | $31.50 | $31.69 | $8.13 | 410,300 |
| 2017-07-20 | $32.26 | $32.98 | $31.81 | $31.94 | $8.20 | 569,400 |
| 2017-07-19 | $32.38 | $32.38 | $31.55 | $32.01 | $8.21 | 398,500 |
| 2017-07-18 | $31.02 | $31.90 | $31.01 | $31.90 | $8.19 | 609,500 |
| 2017-07-17 | $34.49 | $34.49 | $31.31 | $31.40 | $8.06 | 1,287,100 |
| 2017-07-14 | $35.00 | $35.33 | $34.65 | $34.77 | $8.92 | 557,500 |
| 2017-07-13 | $35.00 | $35.00 | $34.60 | $34.74 | $8.92 | 363,000 |
| 2017-07-12 | $34.80 | $35.39 | $34.06 | $35.16 | $9.02 | 670,290 |
| 2017-07-11 | $35.00 | $35.38 | $34.67 | $34.75 | $8.92 | 496,500 |
| 2017-07-10 | $36.34 | $36.34 | $35.02 | $35.04 | $8.99 | 1,087,400 |
| 2017-07-07 | $36.18 | $36.92 | $36.11 | $36.59 | $9.39 | 1,382,540 |
| 2017-07-06 | $35.87 | $36.27 | $35.46 | $36.14 | $9.27 | 888,530 |
| 2017-07-05 | $35.25 | $35.88 | $35.15 | $35.80 | $9.19 | 725,040 |
| 2017-07-04 | $35.33 | $35.36 | $35.00 | $35.28 | $9.05 | 377,700 |
| 2017-07-03 | $34.85 | $35.39 | $34.70 | $35.33 | $9.07 | 442,040 |
| 2017-06-30 | $34.32 | $34.32 | $34.32 | $34.32 | $8.81 | 0 |
| 2017-06-29 | $34.32 | $34.32 | $34.32 | $34.32 | $8.81 | 0 |
| 2017-06-28 | $34.90 | $34.90 | $34.20 | $34.32 | $8.81 | 489,900 |
| 2017-06-27 | $35.12 | $35.59 | $34.87 | $34.96 | $8.97 | 436,300 |
| 2017-06-26 | $34.91 | $35.29 | $34.51 | $35.25 | $9.05 | 474,000 |
| 2017-06-23 | $35.21 | $35.24 | $33.91 | $34.91 | $8.96 | 750,300 |
| 2017-06-22 | $35.82 | $35.98 | $35.00 | $35.00 | $8.98 | 829,100 |
| 2017-06-21 | $35.91 | $36.20 | $35.60 | $35.98 | $9.23 | 553,300 |
| 2017-06-20 | $36.70 | $36.84 | $35.77 | $35.85 | $9.20 | 801,200 |
| 2017-06-19 | $36.60 | $36.98 | $36.10 | $36.50 | $9.37 | 565,600 |
| 2017-06-16 | $36.70 | $37.07 | $36.36 | $36.64 | $9.40 | 703,600 |
| 2017-06-15 | $36.27 | $37.20 | $36.24 | $36.51 | $9.37 | 1,158,100 |
| 2017-06-14 | $36.60 | $36.65 | $35.85 | $36.22 | $9.30 | 692,400 |
| 2017-06-13 | $35.49 | $36.70 | $35.33 | $36.60 | $9.39 | 868,200 |
| 2017-06-12 | $36.55 | $36.62 | $35.11 | $35.78 | $9.18 | 1,324,800 |
| 2017-06-09 | $37.00 | $38.40 | $36.95 | $37.53 | $9.63 | 1,844,700 |
| 2017-06-08 | $37.10 | $37.23 | $36.22 | $36.73 | $9.43 | 1,250,560 |
| 2017-06-07 | $35.96 | $37.43 | $35.87 | $37.11 | $9.52 | 1,698,100 |
| 2017-06-06 | $35.50 | $36.14 | $35.44 | $35.92 | $9.22 | 562,660 |
| 2017-06-05 | $35.59 | $36.28 | $35.48 | $35.90 | $9.21 | 1,062,000 |
| 2017-06-02 | $33.84 | $35.47 | $33.41 | $35.03 | $8.99 | 888,120 |
| 2017-06-01 | $35.36 | $35.70 | $33.80 | $33.85 | $8.69 | 1,250,860 |
| 2017-05-31 | $37.00 | $37.65 | $35.51 | $35.69 | $9.16 | 1,926,600 |
| 2017-05-30 | $35.34 | $35.34 | $35.34 | $35.34 | $9.07 | 0 |
| 2017-05-29 | $35.34 | $35.34 | $35.34 | $35.34 | $9.07 | 0 |
| 2017-05-26 | $34.50 | $35.96 | $34.43 | $35.34 | $9.07 | 1,229,600 |
| 2017-05-25 | $34.41 | $34.80 | $33.66 | $34.57 | $8.87 | 1,315,000 |
| 2017-05-24 | $33.80 | $34.71 | $33.71 | $34.55 | $8.87 | 1,168,300 |
| 2017-05-23 | $35.29 | $35.68 | $33.80 | $33.98 | $8.72 | 1,671,770 |
| 2017-05-22 | $38.39 | $38.39 | $35.30 | $35.50 | $9.11 | 2,156,200 |
| 2017-05-19 | $38.97 | $39.21 | $38.11 | $38.21 | $9.81 | 1,143,040 |
| 2017-05-18 | $39.13 | $39.85 | $38.70 | $38.97 | $10.00 | 1,274,440 |
| 2017-05-17 | $39.59 | $40.48 | $39.34 | $39.59 | $10.16 | 1,842,400 |
| 2017-05-16 | $38.82 | $39.74 | $37.95 | $39.67 | $10.18 | 1,834,650 |
| 2017-05-15 | $39.30 | $39.90 | $38.66 | $38.82 | $9.96 | 1,346,760 |
| 2017-05-12 | $39.00 | $39.65 | $38.59 | $39.29 | $10.08 | 1,706,750 |
| 2017-05-11 | $37.70 | $38.97 | $37.20 | $38.97 | $10.00 | 2,031,140 |
| 2017-05-10 | $39.69 | $40.08 | $38.24 | $38.25 | $9.82 | 2,173,810 |
| 2017-05-09 | $38.75 | $39.85 | $38.68 | $39.70 | $10.19 | 1,811,930 |
| 2017-05-08 | $39.00 | $39.49 | $38.65 | $38.67 | $9.92 | 1,832,980 |
| 2017-05-05 | $40.97 | $40.97 | $39.20 | $39.20 | $10.06 | 2,991,130 |
| 2017-05-04 | $43.07 | $43.07 | $40.99 | $40.99 | $10.52 | 3,900,370 |
| 2017-05-03 | $42.94 | $44.10 | $41.22 | $44.00 | $11.29 | 4,891,000 |
| 2017-05-02 | $42.79 | $43.93 | $42.36 | $43.15 | $11.07 | 2,990,350 |
| 2017-05-01 | $43.08 | $43.08 | $43.08 | $43.08 | $11.06 | 0 |
| 2017-04-28 | $43.50 | $43.88 | $42.03 | $43.08 | $11.06 | 3,697,080 |
| 2017-04-27 | $38.30 | $43.08 | $38.07 | $43.08 | $11.06 | 4,507,560 |
| 2017-04-26 | $38.51 | $39.67 | $38.50 | $39.16 | $10.05 | 1,980,910 |
| 2017-04-25 | $38.50 | $39.56 | $38.50 | $38.66 | $9.92 | 2,222,730 |
| 2017-04-24 | $39.65 | $39.67 | $38.17 | $38.37 | $9.85 | 2,723,160 |
| 2017-04-21 | $40.07 | $41.38 | $40.07 | $40.15 | $10.30 | 3,138,540 |
| 2017-04-20 | $41.00 | $41.41 | $39.33 | $40.00 | $10.27 | 3,708,200 |
| 2017-04-19 | $39.10 | $41.97 | $38.48 | $41.55 | $10.66 | 4,902,080 |
| 2017-04-18 | $39.13 | $41.28 | $39.13 | $39.58 | $10.16 | 4,384,400 |
| 2017-04-17 | $45.00 | $45.00 | $40.19 | $40.19 | $10.31 | 7,279,370 |
| 2017-04-14 | $44.66 | $44.66 | $44.66 | $44.66 | $11.46 | 47,300 |
| 2017-04-13 | $40.60 | $40.60 | $40.60 | $40.60 | $10.42 | 10,600 |
| 2017-04-12 | $36.91 | $36.91 | $36.91 | $36.91 | $9.47 | 5,700 |
| 2017-04-11 | $33.55 | $33.55 | $33.55 | $33.55 | $8.61 | 5,900 |
| 2017-04-10 | $30.50 | $30.50 | $30.50 | $30.50 | $7.83 | 4,400 |
| 2017-04-07 | $27.73 | $27.73 | $27.73 | $27.73 | $7.12 | 3,800 |
| 2017-04-06 | $25.21 | $25.21 | $25.21 | $25.21 | $6.47 | 1,100 |
| 2017-04-05 | $22.92 | $22.92 | $22.92 | $22.92 | $5.88 | 2,700 |
| 2017-04-04 | $20.84 | $20.84 | $20.84 | $20.84 | $5.35 | 0 |
| 2017-04-03 | $20.84 | $20.84 | $20.84 | $20.84 | $5.35 | 0 |
| 2017-03-31 | $18.94 | $20.84 | $18.94 | $20.84 | $5.35 | 3,600 |
Jiangxi Synergy Pharmaceutical Company Ltd (300636) News Headlines
Recent Jiangxi Synergy Pharmaceutical Company Ltd (300636) News
Similar Companies to Jiangxi Synergy Pharmaceutical Company Ltd (300636) 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 | -- | -- | -- |