Zhejiang Ausun Pharmaceutical Company Ltd (603229) Exchange: SHG
Data as of July 11, 2025
$7.66 ($-0.03) -0.39%
Zhejiang Ausun Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Zhejiang Ausun Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.69 |
| Previous Close | $7.66 |
| High | $7.78 |
| Low | $7.60 |
| Adjusted Open | $7.69 |
| Previous Adjusted Close | $7.66 |
| Adjusted High | $7.78 |
| Adjusted Low | $7.60 |
About Zhejiang Ausun Pharmaceutical Company Ltd (603229)
Invest in Zhejiang Ausun Pharmaceutical Company Ltd (603229)
Historical Stock Data for Zhejiang Ausun Pharmaceutical Company Ltd (603229)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $7.69 | $7.78 | $7.60 | $7.66 | $7.66 | 3,827,060 |
| 2025-04-17 | $7.57 | $7.74 | $7.57 | $7.69 | $7.69 | 3,508,600 |
| 2025-04-16 | $7.85 | $7.89 | $7.50 | $7.68 | $7.68 | 8,311,380 |
| 2025-04-15 | $7.78 | $7.92 | $7.72 | $7.83 | $7.83 | 5,898,670 |
| 2025-04-14 | $7.72 | $7.86 | $7.67 | $7.79 | $7.79 | 7,218,720 |
| 2025-04-11 | $7.60 | $7.73 | $7.53 | $7.66 | $7.66 | 6,648,040 |
| 2025-04-10 | $7.55 | $7.77 | $7.55 | $7.65 | $7.65 | 8,648,680 |
| 2025-04-09 | $7.50 | $7.57 | $6.94 | $7.47 | $7.47 | 14,226,540 |
| 2025-04-08 | $7.75 | $7.88 | $7.44 | $7.60 | $7.60 | 15,962,690 |
| 2025-04-07 | $8.20 | $8.30 | $7.70 | $7.70 | $7.70 | 14,818,200 |
| 2025-04-03 | $8.50 | $8.73 | $8.47 | $8.55 | $8.55 | 9,896,000 |
| 2025-04-02 | $8.53 | $8.63 | $8.47 | $8.56 | $8.56 | 7,812,530 |
| 2025-04-01 | $8.27 | $8.77 | $8.27 | $8.59 | $8.59 | 17,264,890 |
| 2025-03-31 | $8.51 | $8.57 | $8.21 | $8.26 | $8.26 | 13,865,830 |
| 2025-03-28 | $8.66 | $8.84 | $8.56 | $8.57 | $8.57 | 15,401,230 |
| 2025-03-27 | $8.43 | $8.68 | $8.34 | $8.66 | $8.66 | 11,752,380 |
| 2025-03-26 | $8.42 | $8.49 | $8.40 | $8.43 | $8.43 | 4,914,800 |
| 2025-03-25 | $8.48 | $8.49 | $8.34 | $8.43 | $8.43 | 5,135,100 |
| 2025-03-24 | $8.48 | $8.52 | $8.30 | $8.48 | $8.48 | 8,443,350 |
| 2025-03-21 | $8.59 | $8.64 | $8.47 | $8.51 | $8.51 | 7,968,010 |
| 2025-03-20 | $8.67 | $8.68 | $8.59 | $8.61 | $8.61 | 5,427,180 |
| 2025-03-19 | $8.68 | $8.74 | $8.63 | $8.65 | $8.65 | 4,818,320 |
| 2025-03-18 | $8.64 | $8.74 | $8.62 | $8.68 | $8.68 | 6,180,220 |
| 2025-03-17 | $8.60 | $8.74 | $8.55 | $8.66 | $8.66 | 10,137,830 |
| 2025-03-14 | $8.43 | $8.62 | $8.41 | $8.59 | $8.59 | 9,069,520 |
| 2025-03-13 | $8.53 | $8.55 | $8.38 | $8.44 | $8.44 | 7,609,520 |
| 2025-03-12 | $8.61 | $8.68 | $8.53 | $8.53 | $8.53 | 6,569,880 |
| 2025-03-11 | $8.55 | $8.62 | $8.45 | $8.62 | $8.62 | 6,104,910 |
| 2025-03-10 | $8.57 | $8.68 | $8.50 | $8.61 | $8.61 | 8,317,870 |
| 2025-03-07 | $8.65 | $8.69 | $8.51 | $8.54 | $8.54 | 7,111,600 |
| 2025-03-06 | $8.57 | $8.72 | $8.50 | $8.65 | $8.65 | 9,536,640 |
| 2025-03-05 | $8.67 | $8.67 | $8.49 | $8.55 | $8.55 | 8,978,630 |
| 2025-03-04 | $8.64 | $8.70 | $8.61 | $8.66 | $8.66 | 6,109,720 |
| 2025-03-03 | $8.75 | $8.84 | $8.65 | $8.67 | $8.67 | 9,456,160 |
| 2025-02-28 | $8.98 | $9.02 | $8.66 | $8.71 | $8.71 | 16,906,680 |
| 2025-02-27 | $8.80 | $9.02 | $8.75 | $9.00 | $9.00 | 18,229,970 |
| 2025-02-26 | $8.84 | $8.89 | $8.76 | $8.83 | $8.83 | 12,100,330 |
| 2025-02-25 | $8.70 | $8.93 | $8.62 | $8.80 | $8.80 | 12,139,850 |
| 2025-02-24 | $8.80 | $8.86 | $8.66 | $8.74 | $8.74 | 11,220,610 |
| 2025-02-20 | $8.72 | $8.90 | $8.70 | $8.81 | $8.81 | 11,827,060 |
| 2025-02-19 | $8.65 | $8.76 | $8.58 | $8.74 | $8.74 | 11,482,560 |
| 2025-02-18 | $8.91 | $8.92 | $8.64 | $8.68 | $8.68 | 13,336,680 |
| 2025-02-17 | $8.94 | $9.07 | $8.87 | $8.95 | $8.95 | 14,056,030 |
| 2025-02-14 | $8.88 | $9.02 | $8.83 | $8.94 | $8.94 | 11,023,260 |
| 2025-02-13 | $8.89 | $8.99 | $8.77 | $8.89 | $8.89 | 13,595,970 |
| 2025-02-12 | $8.97 | $9.10 | $8.84 | $8.92 | $8.92 | 12,892,910 |
| 2025-02-11 | $9.09 | $9.13 | $8.82 | $8.97 | $8.97 | 14,760,260 |
| 2025-02-10 | $8.80 | $9.06 | $8.80 | $9.00 | $9.00 | 17,346,160 |
| 2025-02-07 | $8.79 | $8.96 | $8.75 | $8.84 | $8.84 | 15,876,480 |
| 2025-02-06 | $8.70 | $8.82 | $8.60 | $8.82 | $8.82 | 11,904,460 |
| 2025-02-05 | $8.60 | $8.93 | $8.47 | $8.79 | $8.79 | 20,295,940 |
| 2025-01-27 | $8.56 | $8.65 | $8.43 | $8.45 | $8.45 | 11,486,920 |
| 2025-01-24 | $8.38 | $8.54 | $8.31 | $8.43 | $8.43 | 11,072,200 |
| 2025-01-23 | $8.49 | $8.57 | $8.36 | $8.37 | $8.37 | 10,945,970 |
| 2025-01-22 | $8.66 | $8.70 | $8.31 | $8.37 | $8.37 | 14,869,100 |
| 2025-01-21 | $8.93 | $8.99 | $8.67 | $8.71 | $8.71 | 12,516,240 |
| 2025-01-20 | $8.62 | $9.03 | $8.62 | $8.88 | $8.88 | 20,485,330 |
| 2025-01-17 | $8.60 | $8.69 | $8.47 | $8.63 | $8.63 | 12,517,900 |
| 2025-01-16 | $8.84 | $8.96 | $8.56 | $8.60 | $8.60 | 19,207,850 |
| 2025-01-15 | $8.96 | $9.13 | $8.81 | $8.83 | $8.83 | 19,405,820 |
| 2025-01-14 | $9.04 | $9.12 | $8.75 | $8.96 | $8.96 | 23,203,440 |
| 2025-01-13 | $8.30 | $9.18 | $8.30 | $8.88 | $8.88 | 31,559,540 |
| 2025-01-09 | $9.48 | $9.60 | $9.16 | $9.18 | $9.18 | 40,983,150 |
| 2025-01-08 | $9.09 | $10.20 | $9.09 | $9.65 | $9.65 | 49,597,170 |
| 2025-01-07 | $10.56 | $10.59 | $10.03 | $10.03 | $10.03 | 20,895,300 |
| 2025-01-06 | $10.50 | $11.48 | $10.40 | $11.14 | $11.14 | 72,656,340 |
| 2025-01-03 | $9.95 | $10.83 | $9.94 | $10.44 | $10.44 | 55,231,400 |
| 2025-01-02 | $9.99 | $10.38 | $9.78 | $10.03 | $10.03 | 47,429,030 |
| 2024-12-31 | $10.10 | $10.57 | $9.95 | $9.99 | $9.99 | 72,424,660 |
| 2024-12-30 | $9.26 | $9.94 | $9.22 | $9.94 | $9.94 | 45,961,670 |
| 2024-12-27 | $9.11 | $9.20 | $9.01 | $9.04 | $9.04 | 7,991,430 |
| 2024-12-26 | $8.89 | $9.17 | $8.84 | $9.11 | $9.11 | 9,103,760 |
| 2024-12-25 | $9.38 | $9.43 | $8.95 | $8.99 | $8.99 | 14,105,480 |
| 2024-12-24 | $9.35 | $9.47 | $9.20 | $9.33 | $9.33 | 15,115,030 |
| 2024-12-23 | $9.50 | $9.60 | $9.18 | $9.37 | $9.37 | 30,495,980 |
| 2024-12-20 | $9.10 | $9.57 | $9.00 | $9.40 | $9.40 | 26,205,730 |
| 2024-12-19 | $8.72 | $9.20 | $8.68 | $9.10 | $9.10 | 18,410,630 |
| 2024-12-18 | $8.65 | $8.86 | $8.64 | $8.75 | $8.75 | 8,667,470 |
| 2024-12-17 | $9.07 | $9.15 | $8.68 | $8.70 | $8.70 | 15,324,740 |
| 2024-12-16 | $8.77 | $9.25 | $8.77 | $9.11 | $9.11 | 27,254,320 |
| 2024-12-13 | $8.83 | $8.94 | $8.74 | $8.75 | $8.75 | 14,049,840 |
| 2024-12-12 | $8.65 | $8.95 | $8.57 | $8.85 | $8.85 | 11,755,950 |
| 2024-12-11 | $8.63 | $8.70 | $8.58 | $8.65 | $8.65 | 6,250,730 |
| 2024-12-10 | $8.87 | $8.92 | $8.60 | $8.63 | $8.63 | 10,646,460 |
| 2024-12-09 | $8.71 | $8.82 | $8.62 | $8.68 | $8.68 | 7,976,490 |
| 2024-12-06 | $8.69 | $8.75 | $8.60 | $8.70 | $8.70 | 8,311,280 |
| 2024-12-05 | $8.58 | $8.79 | $8.51 | $8.67 | $8.67 | 9,914,450 |
| 2024-12-04 | $8.66 | $8.66 | $8.52 | $8.58 | $8.58 | 7,651,510 |
| 2024-12-03 | $8.54 | $8.79 | $8.39 | $8.66 | $8.66 | 13,354,910 |
| 2024-12-02 | $8.36 | $8.61 | $8.36 | $8.53 | $8.53 | 9,083,990 |
| 2024-11-29 | $8.29 | $8.45 | $8.19 | $8.36 | $8.36 | 6,974,750 |
| 2024-11-28 | $8.38 | $8.41 | $8.28 | $8.30 | $8.30 | 4,938,490 |
| 2024-11-27 | $8.25 | $8.40 | $8.06 | $8.38 | $8.38 | 6,439,650 |
| 2024-11-26 | $8.35 | $8.59 | $8.24 | $8.27 | $8.27 | 6,348,910 |
| 2024-11-25 | $8.28 | $8.41 | $8.19 | $8.32 | $8.32 | 7,315,830 |
| 2024-11-22 | $8.81 | $8.83 | $8.26 | $8.28 | $8.28 | 13,277,650 |
| 2024-11-21 | $8.80 | $9.04 | $8.69 | $8.82 | $8.82 | 15,211,540 |
| 2024-11-20 | $8.27 | $8.95 | $8.27 | $8.78 | $8.78 | 22,527,750 |
| 2024-11-19 | $7.92 | $8.29 | $7.91 | $8.27 | $8.27 | 9,063,130 |
| 2024-11-18 | $8.09 | $8.18 | $7.85 | $7.90 | $7.90 | 8,424,880 |
| 2024-11-15 | $8.28 | $8.35 | $8.06 | $8.09 | $8.09 | 10,049,590 |
| 2024-11-14 | $8.72 | $8.72 | $8.25 | $8.30 | $8.30 | 10,769,500 |
| 2024-11-13 | $8.81 | $8.91 | $8.52 | $8.65 | $8.65 | 12,473,370 |
| 2024-11-12 | $8.79 | $9.03 | $8.70 | $8.79 | $8.79 | 24,865,680 |
| 2024-11-11 | $8.71 | $8.85 | $8.65 | $8.75 | $8.75 | 13,115,980 |
| 2024-11-08 | $8.90 | $8.95 | $8.62 | $8.71 | $8.71 | 11,561,690 |
| 2024-11-07 | $8.45 | $8.79 | $8.45 | $8.78 | $8.78 | 11,631,020 |
| 2024-11-06 | $8.64 | $8.73 | $8.47 | $8.53 | $8.53 | 10,982,960 |
| 2024-11-05 | $8.44 | $8.65 | $8.30 | $8.63 | $8.63 | 11,729,670 |
| 2024-11-04 | $8.37 | $8.54 | $8.37 | $8.43 | $8.43 | 6,545,410 |
| 2024-11-01 | $8.55 | $8.63 | $8.34 | $8.41 | $8.41 | 9,848,990 |
| 2024-10-31 | $8.68 | $8.80 | $8.56 | $8.62 | $8.62 | 8,836,030 |
| 2024-10-30 | $8.75 | $8.80 | $8.38 | $8.67 | $8.67 | 17,786,900 |
| 2024-10-29 | $9.07 | $9.08 | $8.75 | $8.78 | $8.78 | 12,009,490 |
| 2024-10-28 | $9.04 | $9.08 | $8.76 | $9.08 | $9.08 | 13,203,390 |
| 2024-10-25 | $8.87 | $9.12 | $8.83 | $9.04 | $9.04 | 11,752,450 |
| 2024-10-24 | $9.00 | $9.09 | $8.84 | $8.89 | $8.89 | 11,204,280 |
| 2024-10-23 | $8.95 | $9.13 | $8.73 | $9.04 | $9.04 | 15,999,380 |
| 2024-10-22 | $8.53 | $9.04 | $8.41 | $8.94 | $8.94 | 19,219,430 |
| 2024-10-21 | $8.20 | $8.62 | $8.13 | $8.53 | $8.53 | 22,321,390 |
| 2024-10-18 | $7.83 | $8.30 | $7.80 | $8.13 | $8.13 | 12,561,120 |
| 2024-10-17 | $7.93 | $8.04 | $7.84 | $7.84 | $7.84 | 7,312,640 |
| 2024-10-16 | $7.80 | $8.03 | $7.77 | $7.92 | $7.92 | 8,143,240 |
| 2024-10-15 | $8.14 | $8.18 | $7.93 | $7.93 | $7.93 | 7,706,400 |
| 2024-10-14 | $8.00 | $8.20 | $7.81 | $8.14 | $8.14 | 10,536,830 |
| 2024-10-11 | $8.38 | $8.45 | $7.92 | $8.01 | $8.01 | 12,756,170 |
| 2024-10-10 | $8.67 | $8.85 | $8.37 | $8.41 | $8.41 | 14,615,850 |
| 2024-10-09 | $9.23 | $9.27 | $8.40 | $8.46 | $8.46 | 24,955,490 |
| 2024-10-08 | $9.17 | $9.17 | $8.60 | $9.17 | $9.17 | 34,352,590 |
| 2024-09-30 | $8.10 | $8.34 | $7.86 | $8.34 | $8.34 | 22,537,030 |
| 2024-09-27 | $7.28 | $7.60 | $7.27 | $7.58 | $7.58 | 9,277,180 |
| 2024-09-26 | $6.89 | $7.17 | $6.86 | $7.16 | $7.16 | 7,942,880 |
| 2024-09-25 | $6.85 | $7.12 | $6.85 | $6.94 | $6.94 | 9,692,670 |
| 2024-09-24 | $6.62 | $6.84 | $6.59 | $6.82 | $6.82 | 8,028,630 |
| 2024-09-23 | $6.64 | $6.68 | $6.58 | $6.61 | $6.61 | 2,616,880 |
| 2024-09-20 | $6.77 | $6.80 | $6.56 | $6.59 | $6.59 | 4,523,190 |
| 2024-09-19 | $6.60 | $6.83 | $6.57 | $6.75 | $6.75 | 4,060,890 |
| 2024-09-18 | $6.70 | $6.70 | $6.52 | $6.60 | $6.60 | 2,785,240 |
| 2024-09-13 | $6.79 | $6.81 | $6.66 | $6.67 | $6.67 | 2,520,380 |
| 2024-09-12 | $6.75 | $6.91 | $6.75 | $6.76 | $6.76 | 3,461,410 |
| 2024-09-11 | $6.69 | $6.78 | $6.64 | $6.75 | $6.75 | 3,734,820 |
| 2024-09-10 | $6.73 | $6.77 | $6.56 | $6.68 | $6.68 | 4,386,840 |
| 2024-09-09 | $6.70 | $6.83 | $6.65 | $6.71 | $6.71 | 4,188,650 |
| 2024-09-06 | $6.90 | $6.91 | $6.70 | $6.71 | $6.71 | 4,129,110 |
| 2024-09-05 | $6.80 | $6.91 | $6.78 | $6.88 | $6.88 | 3,782,130 |
| 2024-09-04 | $6.80 | $6.89 | $6.77 | $6.79 | $6.79 | 4,144,660 |
| 2024-09-03 | $6.90 | $6.99 | $6.77 | $6.82 | $6.82 | 6,860,920 |
| 2024-09-02 | $7.23 | $7.23 | $6.87 | $6.90 | $6.90 | 5,805,130 |
| 2024-08-30 | $7.10 | $7.25 | $7.07 | $7.22 | $7.22 | 6,102,990 |
| 2024-08-29 | $6.86 | $7.12 | $6.86 | $7.10 | $7.10 | 5,231,470 |
| 2024-08-28 | $6.85 | $7.03 | $6.78 | $6.93 | $6.93 | 4,399,800 |
| 2024-08-27 | $6.74 | $6.95 | $6.69 | $6.87 | $6.87 | 7,398,090 |
| 2024-08-26 | $6.94 | $6.94 | $6.63 | $6.77 | $6.77 | 10,466,700 |
| 2024-08-23 | $6.93 | $6.97 | $6.84 | $6.92 | $6.92 | 5,025,490 |
| 2024-08-22 | $7.05 | $7.07 | $6.92 | $6.95 | $6.95 | 3,681,590 |
| 2024-08-21 | $7.08 | $7.11 | $6.98 | $6.99 | $6.99 | 4,625,600 |
| 2024-08-20 | $7.35 | $7.35 | $7.00 | $7.04 | $7.04 | 6,717,080 |
| 2024-08-19 | $7.55 | $7.60 | $7.33 | $7.35 | $7.35 | 6,035,420 |
| 2024-08-16 | $7.43 | $7.56 | $7.35 | $7.54 | $7.54 | 5,927,460 |
| 2024-08-15 | $7.47 | $7.60 | $7.43 | $7.49 | $7.49 | 6,021,200 |
| 2024-08-14 | $7.56 | $7.59 | $7.38 | $7.49 | $7.49 | 5,746,290 |
| 2024-08-13 | $7.69 | $7.69 | $7.49 | $7.59 | $7.59 | 6,510,010 |
| 2024-08-12 | $7.42 | $7.78 | $7.40 | $7.68 | $7.68 | 10,857,980 |
| 2024-08-09 | $7.67 | $7.73 | $7.47 | $7.49 | $7.49 | 6,737,170 |
| 2024-08-08 | $7.48 | $7.68 | $7.48 | $7.64 | $7.64 | 8,509,440 |
| 2024-08-07 | $7.60 | $7.60 | $7.45 | $7.53 | $7.53 | 6,656,920 |
| 2024-08-06 | $7.34 | $7.64 | $7.33 | $7.64 | $7.64 | 9,744,790 |
| 2024-08-05 | $7.45 | $7.59 | $7.32 | $7.34 | $7.34 | 7,837,440 |
| 2024-08-02 | $7.30 | $7.60 | $7.30 | $7.44 | $7.44 | 8,605,020 |
| 2024-08-01 | $7.30 | $7.44 | $7.25 | $7.40 | $7.40 | 7,405,530 |
| 2024-07-31 | $7.03 | $7.33 | $6.89 | $7.32 | $7.32 | 9,633,020 |
| 2024-07-30 | $6.95 | $7.01 | $6.89 | $6.96 | $6.96 | 3,327,100 |
| 2024-07-29 | $7.04 | $7.04 | $6.90 | $6.92 | $6.92 | 4,526,960 |
| 2024-07-26 | $6.96 | $7.10 | $6.96 | $7.03 | $7.03 | 3,920,210 |
| 2024-07-25 | $6.89 | $7.03 | $6.77 | $7.02 | $7.02 | 5,228,040 |
| 2024-07-24 | $7.01 | $7.10 | $6.84 | $6.88 | $6.88 | 5,967,860 |
| 2024-07-23 | $7.28 | $7.28 | $7.06 | $7.07 | $7.07 | 4,758,110 |
| 2024-07-22 | $7.20 | $7.31 | $7.14 | $7.28 | $7.28 | 4,502,780 |
| 2024-07-19 | $7.25 | $7.31 | $7.16 | $7.23 | $7.23 | 5,403,420 |
| 2024-07-18 | $7.16 | $7.33 | $7.04 | $7.25 | $7.25 | 9,139,980 |
| 2024-07-17 | $7.02 | $7.22 | $6.99 | $7.13 | $7.13 | 5,568,500 |
| 2024-07-16 | $7.05 | $7.10 | $7.00 | $7.04 | $7.04 | 4,303,510 |
| 2024-07-15 | $7.30 | $7.31 | $7.01 | $7.06 | $7.06 | 7,204,970 |
| 2024-07-12 | $7.30 | $7.33 | $7.19 | $7.25 | $7.25 | 6,640,720 |
| 2024-07-11 | $10.01 | $10.36 | $10.00 | $10.33 | $10.33 | 6,766,620 |
| 2024-07-10 | $9.83 | $10.05 | $9.80 | $9.89 | $9.89 | 3,463,230 |
| 2024-07-09 | $9.80 | $9.98 | $9.60 | $9.93 | $9.93 | 6,323,770 |
| 2024-07-08 | $10.11 | $10.25 | $9.85 | $9.93 | $9.93 | 5,572,210 |
| 2024-07-05 | $9.72 | $10.14 | $9.51 | $10.08 | $10.08 | 5,010,390 |
| 2024-07-04 | $9.91 | $10.04 | $9.60 | $9.66 | $9.66 | 3,469,910 |
| 2024-07-03 | $10.04 | $10.12 | $9.94 | $9.98 | $9.98 | 2,503,880 |
| 2024-07-02 | $10.07 | $10.19 | $10.01 | $10.04 | $10.04 | 3,400,900 |
| 2024-07-01 | $10.08 | $10.18 | $9.90 | $10.13 | $10.13 | 3,212,560 |
| 2024-06-28 | $10.06 | $10.25 | $9.99 | $10.05 | $10.05 | 3,434,260 |
| 2024-06-27 | $10.39 | $10.42 | $10.05 | $10.06 | $10.06 | 3,416,490 |
| 2024-06-26 | $10.03 | $10.44 | $9.95 | $10.42 | $10.42 | 4,337,840 |
| 2024-06-25 | $10.08 | $10.18 | $9.99 | $10.04 | $10.04 | 3,050,950 |
| 2024-06-24 | $10.37 | $10.43 | $10.03 | $10.08 | $10.08 | 3,943,550 |
| 2024-06-21 | $10.30 | $10.61 | $10.23 | $10.45 | $10.45 | 3,044,820 |
| 2024-06-20 | $10.50 | $10.70 | $10.35 | $10.37 | $10.37 | 3,357,740 |
| 2024-06-19 | $10.68 | $10.80 | $10.48 | $10.50 | $10.50 | 3,740,590 |
| 2024-06-18 | $10.81 | $10.87 | $10.71 | $10.76 | $10.76 | 2,940,260 |
| 2024-06-17 | $10.71 | $10.89 | $10.71 | $10.77 | $10.77 | 2,587,620 |
| 2024-06-14 | $10.91 | $10.95 | $10.68 | $10.81 | $10.81 | 3,600,260 |
| 2024-06-13 | $11.20 | $11.20 | $10.84 | $10.92 | $10.92 | 3,737,630 |
| 2024-06-12 | $10.92 | $11.26 | $10.82 | $11.06 | $11.06 | 5,073,030 |
| 2024-06-11 | $10.73 | $10.88 | $10.50 | $10.85 | $10.85 | 4,090,540 |
| 2024-06-07 | $10.65 | $10.84 | $10.49 | $10.67 | $10.67 | 3,782,790 |
| 2024-06-06 | $10.88 | $10.94 | $10.47 | $10.56 | $10.56 | 4,693,440 |
| 2024-06-05 | $10.95 | $11.07 | $10.88 | $10.91 | $10.91 | 3,601,190 |
| 2024-06-04 | $10.97 | $11.05 | $10.80 | $10.93 | $10.93 | 3,167,000 |
| 2024-06-03 | $11.20 | $11.20 | $10.87 | $10.95 | $10.95 | 4,289,010 |
| 2024-05-31 | $11.19 | $11.30 | $11.11 | $11.15 | $11.15 | 3,248,600 |
| 2024-05-30 | $11.11 | $11.22 | $11.02 | $11.08 | $11.08 | 3,049,380 |
| 2024-05-29 | $11.16 | $11.22 | $11.08 | $11.14 | $11.14 | 2,526,010 |
| 2024-05-28 | $11.39 | $11.39 | $11.15 | $11.16 | $11.16 | 3,691,120 |
| 2024-05-27 | $11.24 | $11.35 | $11.09 | $11.33 | $11.33 | 4,179,740 |
| 2024-05-24 | $11.24 | $11.52 | $11.24 | $11.28 | $11.28 | 3,312,720 |
| 2024-05-23 | $11.70 | $11.70 | $11.30 | $11.33 | $11.33 | 4,689,490 |
| 2024-05-22 | $11.73 | $11.77 | $11.65 | $11.69 | $11.69 | 2,971,190 |
| 2024-05-21 | $11.79 | $11.80 | $11.62 | $11.67 | $11.67 | 3,139,930 |
| 2024-05-20 | $11.74 | $11.94 | $11.69 | $11.79 | $11.79 | 4,680,240 |
| 2024-05-17 | $11.70 | $11.77 | $11.58 | $11.71 | $11.71 | 4,815,740 |
| 2024-05-16 | $11.72 | $11.87 | $11.61 | $11.67 | $11.67 | 5,163,210 |
| 2024-05-15 | $11.93 | $11.95 | $11.69 | $11.69 | $11.69 | 3,646,970 |
| 2024-05-14 | $11.63 | $12.18 | $11.62 | $11.90 | $11.90 | 7,851,220 |
| 2024-05-13 | $11.78 | $11.95 | $11.64 | $11.66 | $11.66 | 6,169,780 |
| 2024-05-10 | $11.92 | $11.98 | $11.76 | $11.80 | $11.80 | 5,730,230 |
| 2024-05-09 | $11.87 | $12.07 | $11.73 | $11.93 | $11.93 | 6,163,530 |
| 2024-05-08 | $12.00 | $12.13 | $11.75 | $11.88 | $11.88 | 8,102,640 |
| 2024-05-07 | $11.81 | $12.08 | $11.71 | $11.99 | $11.99 | 10,142,150 |
| 2024-05-06 | $11.66 | $11.84 | $11.45 | $11.81 | $11.81 | 12,269,500 |
| 2024-04-30 | $11.33 | $11.78 | $11.30 | $11.61 | $11.61 | 10,974,700 |
| 2024-04-29 | $10.90 | $11.43 | $10.67 | $11.34 | $11.34 | 16,211,720 |
| 2024-04-26 | $10.37 | $10.50 | $10.28 | $10.49 | $10.49 | 4,548,730 |
| 2024-04-25 | $10.17 | $10.47 | $10.09 | $10.40 | $10.40 | 5,357,290 |
| 2024-04-24 | $10.01 | $10.09 | $9.90 | $10.09 | $10.09 | 2,873,760 |
| 2024-04-23 | $9.93 | $10.09 | $9.77 | $9.99 | $9.99 | 5,152,010 |
| 2024-04-22 | $9.48 | $10.04 | $9.48 | $9.93 | $9.93 | 6,445,890 |
| 2024-04-19 | $9.67 | $9.68 | $9.35 | $9.55 | $9.55 | 5,443,890 |
| 2024-04-18 | $9.97 | $10.00 | $9.68 | $9.73 | $9.73 | 5,144,100 |
| 2024-04-17 | $9.65 | $10.12 | $9.65 | $9.97 | $9.97 | 5,178,890 |
| 2024-04-16 | $9.90 | $9.98 | $9.49 | $9.55 | $9.55 | 5,366,210 |
| 2024-04-15 | $10.09 | $10.24 | $9.77 | $9.90 | $9.90 | 5,845,200 |
| 2024-04-12 | $10.21 | $10.31 | $10.05 | $10.14 | $10.14 | 3,806,730 |
| 2024-04-11 | $10.40 | $10.53 | $10.21 | $10.21 | $10.21 | 6,983,540 |
| 2024-04-10 | $10.36 | $10.84 | $10.32 | $10.52 | $10.52 | 8,173,800 |
| 2024-04-09 | $9.86 | $10.45 | $9.86 | $10.43 | $10.43 | 5,795,830 |
| 2024-04-08 | $10.43 | $10.43 | $9.98 | $9.98 | $9.98 | 4,663,360 |
| 2024-04-03 | $10.31 | $10.55 | $10.31 | $10.44 | $10.44 | 3,593,960 |
| 2024-04-02 | $10.50 | $10.55 | $10.27 | $10.39 | $10.39 | 3,629,010 |
| 2024-04-01 | $10.21 | $10.55 | $10.20 | $10.55 | $10.55 | 4,550,560 |
| 2024-03-29 | $10.27 | $10.27 | $10.08 | $10.16 | $10.16 | 3,929,480 |
| 2024-03-28 | $10.17 | $10.41 | $10.01 | $10.20 | $10.20 | 4,123,550 |
| 2024-03-27 | $10.40 | $10.54 | $10.15 | $10.16 | $10.16 | 4,406,560 |
| 2024-03-26 | $10.51 | $10.58 | $10.21 | $10.37 | $10.37 | 3,794,400 |
| 2024-03-25 | $10.85 | $10.88 | $10.41 | $10.45 | $10.45 | 5,237,860 |
| 2024-03-22 | $11.14 | $11.18 | $10.78 | $10.86 | $10.86 | 4,404,400 |
| 2024-03-21 | $11.25 | $11.30 | $11.08 | $11.15 | $11.15 | 3,442,990 |
| 2024-03-20 | $11.14 | $11.32 | $11.12 | $11.25 | $11.25 | 4,468,870 |
| 2024-03-19 | $11.26 | $11.29 | $11.12 | $11.13 | $11.13 | 4,235,790 |
| 2024-03-18 | $11.16 | $11.28 | $11.03 | $11.28 | $11.28 | 5,534,270 |
| 2024-03-15 | $11.11 | $11.32 | $10.98 | $11.15 | $11.15 | 5,134,040 |
| 2024-03-14 | $11.13 | $11.35 | $10.99 | $11.10 | $11.10 | 7,381,770 |
| 2024-03-13 | $10.90 | $11.15 | $10.75 | $11.00 | $11.00 | 5,520,370 |
| 2024-03-12 | $10.57 | $10.90 | $10.57 | $10.90 | $10.90 | 6,375,090 |
| 2024-03-11 | $10.37 | $10.59 | $10.28 | $10.57 | $10.57 | 4,336,820 |
| 2024-03-08 | $10.41 | $10.54 | $10.18 | $10.35 | $10.35 | 4,578,040 |
| 2024-03-07 | $10.84 | $10.86 | $10.37 | $10.38 | $10.38 | 4,522,390 |
| 2024-03-06 | $10.64 | $10.88 | $10.53 | $10.66 | $10.66 | 3,982,840 |
| 2024-03-05 | $10.94 | $10.97 | $10.68 | $10.74 | $10.74 | 5,246,000 |
| 2024-03-04 | $10.85 | $11.15 | $10.80 | $11.02 | $11.02 | 6,132,540 |
| 2024-03-01 | $10.85 | $10.88 | $10.70 | $10.81 | $10.81 | 4,842,120 |
| 2024-02-29 | $10.41 | $10.89 | $10.41 | $10.81 | $10.81 | 6,505,650 |
| 2024-02-28 | $11.00 | $11.53 | $10.54 | $10.56 | $10.56 | 10,740,850 |
| 2024-02-27 | $10.83 | $10.98 | $10.63 | $10.98 | $10.98 | 4,892,860 |
| 2024-02-26 | $10.73 | $10.88 | $10.55 | $10.71 | $10.71 | 5,310,950 |
| 2024-02-23 | $10.56 | $10.67 | $10.42 | $10.64 | $10.64 | 5,359,880 |
| 2024-02-22 | $10.48 | $10.58 | $10.36 | $10.56 | $10.56 | 4,518,800 |
| 2024-02-21 | $10.35 | $10.74 | $10.15 | $10.44 | $10.44 | 6,264,220 |
| 2024-02-20 | $10.36 | $10.48 | $10.12 | $10.36 | $10.36 | 5,452,390 |
| 2024-02-19 | $10.45 | $10.60 | $10.11 | $10.25 | $10.25 | 9,520,270 |
| 2024-02-08 | $9.66 | $10.44 | $9.53 | $10.29 | $10.29 | 11,245,560 |
| 2024-02-07 | $9.04 | $9.78 | $8.99 | $9.52 | $9.52 | 11,864,930 |
| 2024-02-06 | $8.20 | $9.26 | $8.06 | $9.09 | $9.09 | 10,781,330 |
| 2024-02-05 | $9.00 | $9.21 | $8.29 | $8.42 | $8.42 | 10,458,940 |
| 2024-02-02 | $9.88 | $10.01 | $8.89 | $9.21 | $9.21 | 7,008,260 |
| 2024-02-01 | $9.84 | $10.12 | $9.65 | $9.88 | $9.88 | 5,323,310 |
| 2024-01-31 | $10.34 | $10.52 | $9.81 | $9.84 | $9.84 | 5,755,130 |
| 2024-01-30 | $10.68 | $10.84 | $10.43 | $10.46 | $10.46 | 3,349,630 |
| 2024-01-29 | $11.05 | $11.22 | $10.78 | $10.83 | $10.83 | 4,140,140 |
| 2024-01-26 | $11.32 | $11.40 | $10.97 | $11.05 | $11.05 | 4,384,890 |
| 2024-01-25 | $10.92 | $11.37 | $10.79 | $11.33 | $11.33 | 4,868,480 |
| 2024-01-24 | $10.94 | $11.03 | $10.42 | $10.88 | $10.88 | 4,767,310 |
| 2024-01-23 | $10.66 | $10.96 | $10.58 | $10.90 | $10.90 | 4,632,190 |
| 2024-01-22 | $11.43 | $11.50 | $10.67 | $10.73 | $10.73 | 5,473,100 |
| 2024-01-19 | $11.66 | $11.69 | $11.44 | $11.45 | $11.45 | 2,997,440 |
| 2024-01-18 | $11.60 | $11.68 | $11.25 | $11.65 | $11.65 | 5,422,280 |
| 2024-01-17 | $12.04 | $12.06 | $11.65 | $11.65 | $11.65 | 3,574,230 |
| 2024-01-16 | $12.15 | $12.18 | $11.89 | $12.04 | $12.04 | 4,075,200 |
| 2024-01-15 | $12.19 | $12.28 | $12.03 | $12.14 | $12.14 | 3,126,810 |
| 2024-01-12 | $12.30 | $12.43 | $12.16 | $12.18 | $12.18 | 2,648,700 |
| 2024-01-11 | $12.22 | $12.38 | $12.11 | $12.35 | $12.35 | 3,529,420 |
| 2024-01-10 | $12.22 | $12.38 | $12.08 | $12.12 | $12.12 | 3,514,610 |
| 2024-01-09 | $12.22 | $12.42 | $12.12 | $12.22 | $12.22 | 3,384,870 |
| 2024-01-08 | $12.63 | $12.63 | $12.26 | $12.28 | $12.28 | 4,414,680 |
| 2024-01-05 | $12.96 | $12.98 | $12.60 | $12.61 | $12.61 | 4,391,050 |
| 2024-01-04 | $13.08 | $13.08 | $12.80 | $12.89 | $12.89 | 3,631,110 |
| 2024-01-03 | $13.16 | $13.35 | $12.94 | $13.07 | $13.07 | 4,026,190 |
| 2024-01-02 | $13.26 | $13.29 | $13.12 | $13.16 | $13.16 | 3,328,770 |
| 2024-01-01 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2023-12-29 | $13.10 | $13.28 | $13.08 | $13.21 | $13.21 | 3,555,320 |
| 2023-12-28 | $12.86 | $13.14 | $12.70 | $13.09 | $13.09 | 4,314,720 |
| 2023-12-27 | $12.67 | $12.89 | $12.61 | $12.87 | $12.87 | 4,024,180 |
| 2023-12-26 | $13.05 | $13.15 | $12.55 | $12.67 | $12.67 | 7,749,580 |
| 2023-12-25 | $13.07 | $13.13 | $12.93 | $13.10 | $13.10 | 3,446,350 |
| 2023-12-22 | $13.21 | $13.24 | $13.06 | $13.11 | $13.11 | 3,069,980 |
| 2023-12-21 | $13.23 | $13.27 | $13.02 | $13.19 | $13.19 | 4,488,760 |
| 2023-12-20 | $13.52 | $13.65 | $13.24 | $13.25 | $13.25 | 2,906,370 |
| 2023-12-19 | $13.50 | $13.62 | $13.33 | $13.48 | $13.48 | 2,587,600 |
| 2023-12-18 | $13.62 | $13.70 | $13.50 | $13.55 | $13.55 | 3,286,530 |
| 2023-12-15 | $13.96 | $14.01 | $13.55 | $13.62 | $13.62 | 5,288,780 |
| 2023-12-14 | $14.20 | $14.32 | $13.95 | $13.96 | $13.96 | 4,492,510 |
| 2023-12-13 | $13.90 | $14.39 | $13.86 | $14.10 | $14.10 | 6,494,920 |
| 2023-12-12 | $14.00 | $14.08 | $13.89 | $13.96 | $13.96 | 3,019,560 |
| 2023-12-11 | $14.00 | $14.05 | $13.73 | $14.00 | $14.00 | 4,086,730 |
| 2023-12-08 | $13.94 | $14.15 | $13.90 | $13.95 | $13.95 | 4,917,210 |
| 2023-12-07 | $14.20 | $14.25 | $14.00 | $14.02 | $14.02 | 4,158,730 |
| 2023-12-06 | $14.20 | $14.45 | $14.11 | $14.26 | $14.26 | 2,861,580 |
| 2023-12-05 | $14.31 | $14.46 | $14.18 | $14.22 | $14.22 | 3,690,220 |
| 2023-12-04 | $14.50 | $14.57 | $14.21 | $14.32 | $14.32 | 5,074,920 |
| 2023-12-01 | $14.68 | $14.80 | $14.47 | $14.55 | $14.55 | 4,920,120 |
| 2023-11-30 | $14.70 | $14.76 | $14.52 | $14.73 | $14.73 | 3,822,480 |
| 2023-11-29 | $14.82 | $14.93 | $14.66 | $14.66 | $14.66 | 4,051,620 |
| 2023-11-28 | $14.61 | $14.85 | $14.42 | $14.80 | $14.80 | 5,274,540 |
| 2023-11-27 | $15.03 | $15.12 | $14.63 | $14.64 | $14.64 | 8,138,980 |
| 2023-11-24 | $15.15 | $15.25 | $14.88 | $15.04 | $15.04 | 5,928,510 |
| 2023-11-23 | $14.91 | $15.20 | $14.89 | $15.10 | $15.10 | 4,144,250 |
| 2023-11-22 | $15.01 | $15.17 | $14.96 | $14.96 | $14.96 | 3,398,700 |
| 2023-11-21 | $15.24 | $15.26 | $15.03 | $15.07 | $15.07 | 5,472,150 |
| 2023-11-20 | $15.00 | $15.24 | $14.98 | $15.24 | $15.24 | 5,593,920 |
| 2023-11-17 | $14.90 | $15.09 | $14.83 | $15.06 | $15.06 | 3,472,180 |
| 2023-11-16 | $15.08 | $15.16 | $14.92 | $14.95 | $14.95 | 3,372,480 |
| 2023-11-15 | $15.10 | $15.26 | $15.00 | $15.14 | $15.14 | 5,125,750 |
| 2023-11-14 | $15.00 | $15.10 | $14.90 | $15.02 | $15.02 | 4,149,380 |
| 2023-11-13 | $15.27 | $15.41 | $14.90 | $14.99 | $14.99 | 7,251,160 |
| 2023-11-10 | $15.26 | $15.43 | $15.10 | $15.21 | $15.21 | 5,437,180 |
| 2023-11-09 | $15.50 | $15.78 | $15.30 | $15.35 | $15.35 | 7,645,620 |
| 2023-11-08 | $15.52 | $15.76 | $15.38 | $15.51 | $15.51 | 6,614,160 |
| 2023-11-07 | $15.39 | $15.64 | $15.17 | $15.53 | $15.53 | 8,216,520 |
| 2023-11-06 | $15.16 | $15.48 | $15.13 | $15.29 | $15.29 | 6,958,090 |
| 2023-11-03 | $14.95 | $15.20 | $14.88 | $15.01 | $15.01 | 6,266,860 |
| 2023-11-02 | $15.08 | $15.17 | $14.91 | $14.99 | $14.99 | 5,673,800 |
| 2023-11-01 | $15.22 | $15.28 | $14.82 | $15.00 | $15.00 | 7,316,020 |
| 2023-10-31 | $15.46 | $15.67 | $15.16 | $15.24 | $15.24 | 12,266,480 |
| 2023-10-30 | $14.76 | $15.47 | $14.47 | $15.38 | $15.38 | 16,343,720 |
| 2023-10-27 | $13.40 | $14.42 | $13.12 | $14.35 | $14.35 | 12,489,030 |
| 2023-10-26 | $13.70 | $13.77 | $13.28 | $13.49 | $13.49 | 7,391,540 |
| 2023-10-25 | $13.91 | $13.98 | $13.65 | $13.70 | $13.70 | 7,796,050 |
| 2023-10-24 | $13.80 | $13.90 | $13.42 | $13.81 | $13.81 | 6,767,290 |
| 2023-10-23 | $13.50 | $13.97 | $13.31 | $13.62 | $13.62 | 8,522,700 |
| 2023-10-20 | $13.70 | $13.84 | $13.55 | $13.58 | $13.58 | 8,783,350 |
| 2023-10-19 | $14.78 | $14.79 | $13.79 | $13.90 | $13.90 | 15,044,920 |
| 2023-10-18 | $15.49 | $15.49 | $14.80 | $14.90 | $14.90 | 10,903,510 |
| 2023-10-17 | $15.92 | $16.09 | $15.24 | $15.52 | $15.52 | 19,283,890 |
| 2023-10-16 | $16.45 | $16.45 | $15.75 | $15.90 | $15.90 | 23,206,210 |
| 2023-10-13 | $16.12 | $17.43 | $15.94 | $16.58 | $16.58 | 38,773,090 |
| 2023-10-12 | $15.60 | $16.58 | $15.26 | $16.36 | $16.36 | 47,519,250 |
| 2023-10-11 | $14.64 | $15.35 | $14.64 | $15.35 | $15.35 | 12,448,180 |
| 2023-10-10 | $14.43 | $14.70 | $13.89 | $13.95 | $13.95 | 6,526,630 |
| 2023-10-09 | $14.24 | $14.26 | $13.89 | $14.18 | $14.18 | 4,664,280 |
| 2023-09-28 | $14.29 | $14.34 | $14.13 | $14.25 | $14.25 | 3,368,480 |
| 2023-09-27 | $13.90 | $14.35 | $13.85 | $14.27 | $14.27 | 5,209,070 |
| 2023-09-26 | $14.06 | $14.06 | $13.83 | $13.89 | $13.89 | 2,837,590 |
| 2023-09-25 | $13.72 | $14.12 | $13.71 | $14.05 | $14.05 | 4,791,830 |
| 2023-09-22 | $13.60 | $13.80 | $13.45 | $13.79 | $13.79 | 3,837,350 |
| 2023-09-21 | $13.95 | $13.95 | $13.60 | $13.60 | $13.60 | 3,331,360 |
| 2023-09-20 | $13.82 | $14.02 | $13.78 | $13.86 | $13.86 | 2,793,080 |
| 2023-09-19 | $13.89 | $14.07 | $13.75 | $13.91 | $13.91 | 3,191,320 |
| 2023-09-18 | $13.86 | $13.96 | $13.76 | $13.91 | $13.91 | 3,620,780 |
| 2023-09-15 | $13.72 | $13.97 | $13.54 | $13.86 | $13.86 | 5,289,210 |
| 2023-09-14 | $13.61 | $13.85 | $13.50 | $13.67 | $13.67 | 3,789,530 |
| 2023-09-13 | $13.87 | $13.88 | $13.48 | $13.56 | $13.56 | 4,549,520 |
| 2023-09-12 | $13.35 | $13.97 | $13.29 | $13.80 | $13.80 | 8,208,390 |
| 2023-09-11 | $12.75 | $13.38 | $12.71 | $13.33 | $13.33 | 5,402,980 |
| 2023-09-08 | $12.85 | $12.90 | $12.71 | $12.75 | $12.75 | 2,242,070 |
| 2023-09-07 | $13.13 | $13.19 | $12.81 | $12.85 | $12.85 | 3,499,970 |
| 2023-09-06 | $13.40 | $13.40 | $13.13 | $13.20 | $13.20 | 2,099,750 |
| 2023-09-05 | $13.46 | $13.49 | $13.28 | $13.32 | $13.32 | 2,274,680 |
| 2023-09-04 | $13.40 | $13.50 | $13.29 | $13.45 | $13.45 | 3,208,320 |
| 2023-09-01 | $13.46 | $13.51 | $13.33 | $13.37 | $13.37 | 2,060,150 |
| 2023-08-31 | $13.36 | $13.52 | $13.17 | $13.45 | $13.45 | 3,660,470 |
| 2023-08-30 | $13.18 | $13.50 | $13.17 | $13.36 | $13.36 | 4,115,600 |
| 2023-08-29 | $12.78 | $13.17 | $12.76 | $13.17 | $13.17 | 4,400,720 |
| 2023-08-28 | $13.51 | $13.68 | $12.76 | $12.88 | $12.88 | 8,022,330 |
| 2023-08-25 | $12.81 | $12.98 | $12.66 | $12.74 | $12.74 | 3,479,740 |
| 2023-08-24 | $12.70 | $12.96 | $12.59 | $12.76 | $12.76 | 3,326,250 |
| 2023-08-23 | $13.08 | $13.11 | $12.72 | $12.72 | $12.72 | 3,305,170 |
| 2023-08-22 | $13.23 | $13.37 | $12.88 | $13.12 | $13.12 | 3,922,550 |
| 2023-08-21 | $13.51 | $13.56 | $13.21 | $13.36 | $13.36 | 2,840,050 |
| 2023-08-18 | $13.91 | $13.91 | $13.46 | $13.48 | $13.48 | 4,089,920 |
| 2023-08-17 | $14.23 | $14.25 | $13.83 | $13.92 | $13.92 | 5,089,120 |
| 2023-08-16 | $14.10 | $14.55 | $14.10 | $14.28 | $14.28 | 3,218,570 |
| 2023-08-15 | $14.18 | $14.30 | $14.00 | $14.27 | $14.27 | 3,035,510 |
| 2023-08-14 | $14.07 | $14.29 | $13.75 | $14.18 | $14.18 | 3,730,980 |
| 2023-08-11 | $14.14 | $14.40 | $14.06 | $14.18 | $14.18 | 3,214,330 |
| 2023-08-10 | $14.25 | $14.35 | $14.05 | $14.15 | $14.15 | 2,638,020 |
| 2023-08-09 | $13.96 | $14.44 | $13.93 | $14.24 | $14.24 | 5,826,030 |
| 2023-08-08 | $14.05 | $14.05 | $13.55 | $13.96 | $13.96 | 6,450,930 |
| 2023-08-07 | $14.63 | $14.70 | $14.05 | $14.09 | $14.09 | 6,762,080 |
| 2023-08-04 | $14.67 | $14.86 | $14.51 | $14.63 | $14.63 | 3,401,800 |
| 2023-08-03 | $14.39 | $14.68 | $14.33 | $14.65 | $14.65 | 4,704,410 |
| 2023-08-02 | $14.62 | $14.62 | $14.28 | $14.32 | $14.32 | 2,855,350 |
| 2023-08-01 | $14.71 | $14.85 | $14.61 | $14.62 | $14.62 | 2,616,530 |
| 2023-07-31 | $14.70 | $14.95 | $14.70 | $14.77 | $14.77 | 3,068,000 |
| 2023-07-28 | $14.59 | $14.77 | $14.53 | $14.76 | $14.76 | 2,158,010 |
| 2023-07-27 | $14.78 | $14.85 | $14.65 | $14.65 | $14.65 | 1,776,910 |
| 2023-07-26 | $14.59 | $14.87 | $14.55 | $14.78 | $14.78 | 2,240,320 |
| 2023-07-25 | $14.60 | $14.71 | $14.47 | $14.61 | $14.61 | 2,511,700 |
| 2023-07-24 | $14.37 | $14.63 | $14.34 | $14.57 | $14.57 | 2,531,210 |
| 2023-07-21 | $14.13 | $14.47 | $14.05 | $14.30 | $14.30 | 2,397,890 |
| 2023-07-20 | $14.22 | $14.36 | $14.14 | $14.20 | $14.20 | 2,124,610 |
| 2023-07-19 | $14.63 | $14.65 | $14.14 | $14.24 | $14.24 | 2,964,300 |
| 2023-07-18 | $15.00 | $15.00 | $14.50 | $14.57 | $14.57 | 4,089,490 |
| 2023-07-17 | $14.80 | $15.10 | $14.80 | $14.94 | $14.94 | 2,845,760 |
| 2023-07-14 | $15.06 | $15.20 | $14.85 | $14.93 | $14.93 | 2,911,890 |
| 2023-07-13 | $14.85 | $15.15 | $14.78 | $15.06 | $15.06 | 2,670,150 |
| 2023-07-12 | $15.08 | $15.10 | $14.82 | $14.89 | $14.89 | 2,759,720 |
| 2023-07-11 | $20.99 | $21.28 | $20.86 | $21.25 | $15.10 | 1,964,340 |
| 2023-07-10 | $20.98 | $21.15 | $20.86 | $20.98 | $14.90 | 1,564,140 |
| 2023-07-07 | $21.08 | $21.19 | $20.91 | $21.00 | $21.00 | 1,100,730 |
| 2023-07-06 | $21.35 | $21.37 | $21.10 | $21.11 | $21.11 | 1,700,590 |
| 2023-07-05 | $21.42 | $21.49 | $21.23 | $21.29 | $21.29 | 1,826,760 |
| 2023-07-04 | $21.11 | $21.45 | $20.98 | $21.37 | $21.37 | 2,235,970 |
| 2023-07-03 | $20.90 | $21.21 | $20.90 | $21.17 | $21.17 | 2,029,360 |
| 2023-06-30 | $20.37 | $21.13 | $20.37 | $20.98 | $20.98 | 2,780,090 |
| 2023-06-29 | $20.92 | $20.92 | $20.50 | $20.50 | $20.50 | 2,125,440 |
| 2023-06-28 | $20.96 | $21.03 | $20.76 | $20.76 | $20.76 | 1,797,540 |
| 2023-06-27 | $20.59 | $21.13 | $20.59 | $20.89 | $20.89 | 1,877,440 |
| 2023-06-26 | $20.85 | $21.00 | $20.54 | $20.70 | $20.70 | 2,123,990 |
| 2023-06-21 | $21.25 | $21.39 | $20.85 | $20.85 | $20.85 | 2,540,050 |
| 2023-06-20 | $21.25 | $21.50 | $21.25 | $21.28 | $21.28 | 1,597,050 |
| 2023-06-19 | $21.45 | $21.62 | $21.25 | $21.29 | $21.29 | 2,719,270 |
| 2023-06-16 | $21.37 | $21.58 | $21.26 | $21.40 | $21.40 | 1,981,890 |
| 2023-06-15 | $21.17 | $21.41 | $20.95 | $21.35 | $21.35 | 2,192,100 |
| 2023-06-14 | $21.12 | $21.35 | $20.93 | $21.17 | $21.17 | 2,504,380 |
| 2023-06-13 | $21.38 | $21.42 | $21.02 | $21.03 | $21.03 | 2,732,720 |
| 2023-06-12 | $21.56 | $21.68 | $21.23 | $21.35 | $21.35 | 2,384,190 |
| 2023-06-09 | $21.38 | $21.58 | $21.20 | $21.48 | $21.48 | 2,465,620 |
| 2023-06-08 | $21.59 | $21.78 | $21.30 | $21.33 | $21.33 | 2,716,220 |
| 2023-06-07 | $22.00 | $22.00 | $21.70 | $21.70 | $21.70 | 2,503,090 |
| 2023-06-06 | $22.61 | $22.61 | $22.02 | $22.02 | $22.02 | 3,420,060 |
| 2023-06-05 | $22.31 | $22.88 | $22.12 | $22.59 | $22.59 | 3,718,530 |
| 2023-06-02 | $22.20 | $22.34 | $22.08 | $22.28 | $22.28 | 1,828,380 |
| 2023-06-01 | $22.45 | $22.52 | $22.04 | $22.20 | $22.20 | 2,587,260 |
| 2023-05-31 | $22.53 | $22.72 | $22.23 | $22.25 | $22.25 | 2,386,390 |
| 2023-05-30 | $22.80 | $22.97 | $22.39 | $22.53 | $22.53 | 2,669,850 |
| 2023-05-29 | $22.94 | $23.19 | $22.62 | $22.77 | $22.77 | 2,838,240 |
| 2023-05-26 | $22.95 | $23.18 | $22.75 | $22.96 | $22.96 | 2,865,250 |
| 2023-05-25 | $23.55 | $23.55 | $22.78 | $22.99 | $22.99 | 4,273,960 |
| 2023-05-24 | $23.65 | $23.73 | $23.18 | $23.45 | $23.45 | 5,789,030 |
| 2023-05-23 | $23.18 | $24.46 | $23.01 | $23.80 | $23.80 | 11,780,120 |
| 2023-05-22 | $22.63 | $23.05 | $22.50 | $23.02 | $23.02 | 4,254,460 |
| 2023-05-19 | $22.42 | $22.68 | $22.26 | $22.58 | $22.58 | 2,690,000 |
| 2023-05-18 | $22.83 | $23.02 | $22.41 | $22.50 | $22.50 | 2,740,890 |
| 2023-05-17 | $23.02 | $23.02 | $22.50 | $22.69 | $22.69 | 3,199,690 |
| 2023-05-16 | $22.68 | $23.28 | $22.46 | $23.03 | $23.03 | 4,819,600 |
| 2023-05-15 | $22.36 | $22.67 | $22.17 | $22.66 | $22.66 | 2,325,740 |
| 2023-05-12 | $22.22 | $22.80 | $22.22 | $22.43 | $22.43 | 2,507,730 |
| 2023-05-11 | $22.68 | $22.79 | $22.33 | $22.34 | $22.34 | 2,497,760 |
| 2023-05-10 | $22.55 | $22.72 | $22.14 | $22.68 | $22.68 | 2,862,210 |
| 2023-05-09 | $23.10 | $23.35 | $22.51 | $22.59 | $22.59 | 3,667,310 |
| 2023-05-08 | $23.25 | $23.74 | $22.92 | $23.05 | $23.05 | 4,216,100 |
| 2023-05-05 | $23.51 | $23.81 | $22.83 | $23.25 | $23.25 | 4,743,760 |
| 2023-05-04 | $22.86 | $23.80 | $22.77 | $23.47 | $23.47 | 7,302,870 |
| 2023-05-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-05-02 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-04-28 | $23.40 | $23.45 | $22.60 | $22.86 | $22.86 | 6,832,960 |
| 2023-04-27 | $22.47 | $23.20 | $22.25 | $23.06 | $23.06 | 6,669,130 |
| 2023-04-26 | $20.93 | $22.97 | $20.85 | $22.47 | $22.47 | 7,242,580 |
| 2023-04-25 | $23.20 | $23.20 | $21.25 | $21.37 | $21.37 | 9,423,570 |
| 2023-04-24 | $22.88 | $24.00 | $22.88 | $23.40 | $23.40 | 8,992,910 |
| 2023-04-21 | $22.32 | $23.52 | $22.12 | $22.86 | $22.86 | 7,763,250 |
| 2023-04-20 | $22.55 | $22.57 | $22.00 | $22.19 | $22.19 | 3,262,860 |
| 2023-04-19 | $22.93 | $22.99 | $22.48 | $22.57 | $22.57 | 3,195,160 |
| 2023-04-18 | $23.16 | $23.24 | $22.88 | $22.93 | $22.93 | 2,219,750 |
| 2023-04-17 | $23.04 | $23.19 | $22.78 | $23.05 | $23.05 | 2,678,970 |
| 2023-04-14 | $23.20 | $23.43 | $22.81 | $23.02 | $23.02 | 3,517,710 |
| 2023-04-13 | $22.44 | $23.19 | $22.17 | $23.07 | $23.07 | 4,950,040 |
| 2023-04-12 | $22.75 | $23.04 | $22.41 | $22.47 | $22.47 | 3,723,750 |
| 2023-04-11 | $22.71 | $22.86 | $22.61 | $22.79 | $22.79 | 2,725,780 |
| 2023-04-10 | $22.66 | $23.05 | $22.48 | $22.66 | $22.66 | 5,110,680 |
| 2023-04-07 | $22.03 | $22.69 | $22.01 | $22.64 | $22.64 | 5,083,310 |
| 2023-04-06 | $22.35 | $22.48 | $21.99 | $22.00 | $22.00 | 4,752,230 |
| 2023-04-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-04-04 | $22.75 | $22.78 | $22.11 | $22.35 | $22.35 | 6,407,040 |
| 2023-04-03 | $23.13 | $23.29 | $22.70 | $22.79 | $22.79 | 4,828,440 |
| 2023-03-31 | $23.08 | $23.44 | $23.01 | $23.19 | $23.19 | 2,217,730 |
| 2023-03-30 | $23.13 | $23.26 | $22.82 | $23.15 | $23.15 | 2,735,000 |
| 2023-03-29 | $23.80 | $23.86 | $23.05 | $23.11 | $23.11 | 3,965,050 |
| 2023-03-28 | $23.73 | $24.03 | $23.66 | $23.79 | $23.79 | 2,325,000 |
| 2023-03-27 | $23.50 | $23.94 | $23.37 | $23.73 | $23.73 | 2,263,790 |
| 2023-03-24 | $23.97 | $24.12 | $23.69 | $23.72 | $23.72 | 2,605,580 |
| 2023-03-23 | $24.21 | $24.24 | $23.72 | $23.82 | $23.82 | 2,385,220 |
| 2023-03-22 | $24.20 | $24.38 | $23.96 | $24.04 | $24.04 | 2,268,050 |
| 2023-03-21 | $23.87 | $24.17 | $23.80 | $24.03 | $24.03 | 2,343,530 |
| 2023-03-20 | $24.03 | $24.05 | $23.49 | $23.70 | $23.70 | 3,063,290 |
| 2023-03-17 | $24.26 | $24.40 | $23.95 | $24.03 | $24.03 | 2,904,110 |
| 2023-03-16 | $24.70 | $24.85 | $24.04 | $24.26 | $24.26 | 3,744,020 |
| 2023-03-15 | $24.53 | $25.10 | $24.48 | $24.85 | $24.85 | 2,919,590 |
| 2023-03-14 | $24.61 | $25.02 | $24.45 | $24.60 | $24.60 | 2,892,330 |
| 2023-03-13 | $24.50 | $24.62 | $24.06 | $24.62 | $24.62 | 2,987,110 |
| 2023-03-10 | $24.65 | $24.79 | $24.43 | $24.62 | $24.62 | 2,098,550 |
| 2023-03-09 | $24.71 | $25.25 | $24.71 | $24.82 | $24.82 | 2,740,320 |
| 2023-03-08 | $25.36 | $25.36 | $24.72 | $24.84 | $24.84 | 3,166,670 |
| 2023-03-07 | $25.68 | $25.82 | $25.13 | $25.18 | $25.18 | 3,005,650 |
| 2023-03-06 | $25.38 | $25.96 | $25.25 | $25.83 | $25.83 | 3,991,440 |
| 2023-03-03 | $25.36 | $25.44 | $25.20 | $25.35 | $25.35 | 2,351,840 |
| 2023-03-02 | $25.64 | $25.70 | $25.30 | $25.36 | $25.36 | 3,197,680 |
| 2023-03-01 | $25.75 | $25.88 | $25.49 | $25.63 | $25.63 | 4,051,540 |
| 2023-02-28 | $25.35 | $25.85 | $25.15 | $25.75 | $25.75 | 3,277,000 |
| 2023-02-27 | $25.53 | $25.73 | $25.13 | $25.25 | $25.25 | 3,032,270 |
| 2023-02-24 | $25.88 | $25.93 | $25.46 | $25.53 | $25.53 | 2,950,490 |
| 2023-02-23 | $26.15 | $26.21 | $25.65 | $25.81 | $25.81 | 3,615,870 |
| 2023-02-22 | $26.12 | $26.49 | $26.07 | $26.15 | $26.15 | 4,328,890 |
| 2023-02-21 | $26.27 | $26.62 | $26.00 | $26.15 | $26.15 | 4,032,360 |
| 2023-02-20 | $26.45 | $26.45 | $25.52 | $26.24 | $26.24 | 5,826,110 |
| 2023-02-17 | $25.38 | $26.50 | $25.21 | $26.23 | $26.23 | 8,004,190 |
| 2023-02-16 | $26.00 | $26.29 | $25.10 | $25.36 | $25.36 | 5,902,030 |
| 2023-02-15 | $26.45 | $26.56 | $25.80 | $25.83 | $25.83 | 6,027,290 |
| 2023-02-14 | $26.32 | $26.55 | $26.13 | $26.54 | $26.54 | 5,726,660 |
| 2023-02-13 | $25.75 | $26.25 | $25.73 | $26.16 | $26.16 | 5,936,760 |
| 2023-02-10 | $26.28 | $26.44 | $25.61 | $25.71 | $25.71 | 6,171,570 |
| 2023-02-09 | $26.10 | $26.36 | $26.01 | $26.26 | $26.26 | 3,461,130 |
| 2023-02-08 | $26.33 | $26.62 | $26.12 | $26.15 | $26.15 | 3,611,580 |
| 2023-02-07 | $26.40 | $26.63 | $26.13 | $26.32 | $26.32 | 3,516,140 |
| 2023-02-06 | $26.98 | $27.23 | $26.30 | $26.39 | $26.39 | 5,312,810 |
| 2023-02-03 | $27.45 | $27.54 | $26.81 | $27.04 | $27.04 | 4,565,330 |
| 2023-02-02 | $27.57 | $27.99 | $27.31 | $27.55 | $27.55 | 5,235,820 |
| 2023-02-01 | $27.21 | $28.12 | $27.21 | $27.61 | $27.61 | 5,441,250 |
| 2023-01-31 | $27.55 | $27.67 | $27.20 | $27.29 | $27.29 | 4,403,120 |
| 2023-01-30 | $28.48 | $28.48 | $27.35 | $27.44 | $27.44 | 8,541,360 |
| 2023-01-20 | $28.98 | $28.98 | $28.30 | $28.44 | $28.44 | 6,510,720 |
| 2023-01-19 | $27.97 | $29.60 | $27.50 | $28.65 | $28.65 | 11,697,360 |
| 2023-01-18 | $27.19 | $28.10 | $27.13 | $27.62 | $27.62 | 6,576,340 |
| 2023-01-17 | $28.37 | $28.66 | $27.10 | $27.11 | $27.11 | 9,849,240 |
| 2023-01-16 | $28.19 | $29.09 | $27.96 | $28.00 | $28.00 | 14,092,420 |
| 2023-01-13 | $27.62 | $28.19 | $27.29 | $28.09 | $28.09 | 12,663,200 |
| 2023-01-12 | $26.38 | $28.21 | $26.38 | $27.32 | $27.32 | 17,592,680 |
| 2023-01-11 | $25.35 | $27.28 | $25.26 | $26.50 | $26.50 | 13,251,040 |
| 2023-01-10 | $25.80 | $25.80 | $25.11 | $25.34 | $25.34 | 5,325,150 |
| 2023-01-09 | $24.93 | $25.88 | $24.91 | $25.82 | $25.82 | 11,140,510 |
| 2023-01-06 | $24.27 | $24.60 | $24.03 | $24.47 | $24.47 | 4,943,330 |
| 2023-01-05 | $24.13 | $24.55 | $23.88 | $24.33 | $24.33 | 5,975,590 |
| 2023-01-04 | $24.66 | $24.66 | $23.90 | $24.04 | $24.04 | 6,569,190 |
| 2023-01-03 | $23.80 | $24.64 | $23.80 | $24.45 | $24.45 | 5,766,550 |
| 2023-01-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-12-30 | $24.20 | $24.34 | $23.58 | $23.80 | $23.80 | 6,640,270 |
| 2022-12-29 | $24.35 | $24.89 | $24.21 | $24.25 | $24.25 | 7,074,140 |
| 2022-12-28 | $24.27 | $25.00 | $24.02 | $24.58 | $24.58 | 8,255,400 |
| 2022-12-27 | $26.13 | $26.14 | $23.86 | $24.29 | $24.29 | 14,174,200 |
| 2022-12-26 | $26.51 | $26.54 | $25.85 | $26.14 | $26.14 | 9,184,620 |
| 2022-12-23 | $27.19 | $27.87 | $26.40 | $26.51 | $26.51 | 9,027,220 |
| 2022-12-22 | $28.29 | $28.59 | $27.18 | $27.30 | $27.30 | 14,091,260 |
| 2022-12-21 | $26.80 | $28.94 | $26.00 | $28.20 | $28.20 | 24,440,750 |
| 2022-12-20 | $27.90 | $27.93 | $26.00 | $27.07 | $27.07 | 16,171,980 |
| 2022-12-19 | $30.90 | $30.98 | $27.88 | $27.95 | $27.95 | 27,161,680 |
| 2022-12-16 | $28.47 | $30.98 | $28.47 | $30.50 | $30.50 | 38,952,630 |
| 2022-12-15 | $29.09 | $30.65 | $27.91 | $28.59 | $28.59 | 35,931,690 |
| 2022-12-14 | $28.01 | $29.12 | $27.82 | $29.12 | $29.12 | 41,876,370 |
| 2022-12-13 | $26.39 | $26.74 | $25.78 | $26.47 | $26.47 | 9,560,010 |
| 2022-12-12 | $25.68 | $26.50 | $25.61 | $26.31 | $26.31 | 10,402,380 |
| 2022-12-09 | $26.25 | $26.55 | $25.74 | $25.82 | $25.82 | 8,916,400 |
| 2022-12-08 | $25.95 | $26.46 | $25.84 | $26.25 | $26.25 | 9,994,630 |
| 2022-12-07 | $25.25 | $26.43 | $24.82 | $25.88 | $25.88 | 8,443,830 |
| 2022-12-06 | $26.15 | $26.27 | $25.25 | $25.29 | $25.29 | 9,677,420 |
| 2022-12-05 | $26.48 | $26.70 | $26.00 | $26.19 | $26.19 | 5,805,200 |
| 2022-12-01 | $26.10 | $27.00 | $25.74 | $26.68 | $26.68 | 9,802,160 |
| 2022-11-30 | $26.18 | $26.53 | $25.80 | $25.95 | $25.95 | 6,591,730 |
| 2022-11-29 | $25.89 | $26.64 | $25.80 | $26.34 | $26.34 | 6,342,060 |
| 2022-11-28 | $26.00 | $26.49 | $25.75 | $25.97 | $25.97 | 5,245,490 |
| 2022-11-25 | $27.27 | $27.27 | $26.10 | $26.11 | $26.11 | 8,998,850 |
| 2022-11-24 | $26.88 | $27.47 | $26.81 | $27.32 | $27.32 | 7,357,240 |
| 2022-11-23 | $28.00 | $28.22 | $26.77 | $27.02 | $27.02 | 13,321,060 |
| 2022-11-22 | $29.66 | $30.10 | $28.00 | $28.28 | $28.28 | 16,131,090 |
| 2022-11-21 | $28.69 | $30.00 | $28.36 | $29.78 | $29.78 | 23,271,160 |
| 2022-11-18 | $27.48 | $29.86 | $27.48 | $29.00 | $29.00 | 23,442,550 |
| 2022-11-17 | $27.60 | $27.98 | $27.20 | $27.42 | $27.42 | 8,671,150 |
| 2022-11-16 | $28.39 | $28.56 | $27.42 | $27.50 | $27.50 | 11,932,100 |
| 2022-11-15 | $29.02 | $29.08 | $28.06 | $28.39 | $28.39 | 14,574,530 |
| 2022-11-14 | $28.20 | $29.28 | $27.42 | $29.20 | $29.20 | 19,258,940 |
| 2022-11-11 | $29.00 | $31.00 | $28.33 | $28.54 | $28.54 | 31,841,540 |
| 2022-11-10 | $29.26 | $29.81 | $28.50 | $28.57 | $28.57 | 19,117,230 |
| 2022-11-09 | $27.55 | $29.58 | $27.43 | $29.28 | $29.28 | 19,828,570 |
| 2022-11-08 | $27.66 | $28.13 | $26.92 | $27.85 | $27.85 | 9,823,270 |
| 2022-11-07 | $27.84 | $28.18 | $27.39 | $27.62 | $27.62 | 8,577,110 |
| 2022-11-04 | $27.31 | $28.24 | $27.06 | $27.88 | $27.88 | 10,858,440 |
| 2022-11-03 | $27.20 | $27.78 | $26.87 | $27.09 | $27.09 | 12,723,470 |
| 2022-11-02 | $27.17 | $29.00 | $27.04 | $27.72 | $27.72 | 22,250,070 |
| 2022-11-01 | $26.00 | $27.68 | $25.62 | $27.43 | $27.43 | 17,426,830 |
| 2022-10-31 | $25.22 | $26.48 | $25.20 | $26.15 | $26.15 | 9,037,370 |
| 2022-10-28 | $26.48 | $26.85 | $25.21 | $25.44 | $25.44 | 6,858,800 |
| 2022-10-27 | $26.38 | $26.78 | $25.82 | $26.53 | $26.53 | 7,514,120 |
| 2022-10-26 | $25.38 | $26.60 | $25.38 | $26.28 | $26.28 | 10,043,990 |
| 2022-10-25 | $25.50 | $25.79 | $24.51 | $25.27 | $25.27 | 7,913,460 |
| 2022-10-24 | $26.94 | $27.27 | $25.40 | $25.65 | $25.65 | 10,576,310 |
| 2022-10-21 | $26.43 | $27.45 | $26.05 | $27.07 | $27.07 | 11,471,710 |
| 2022-10-20 | $26.05 | $27.20 | $25.91 | $26.45 | $26.45 | 9,284,760 |
| 2022-10-19 | $26.96 | $27.18 | $26.06 | $26.19 | $26.19 | 8,852,060 |
| 2022-10-18 | $26.01 | $27.48 | $25.65 | $26.95 | $26.95 | 11,788,470 |
| 2022-10-17 | $26.22 | $26.83 | $25.90 | $26.00 | $26.00 | 8,914,790 |
| 2022-10-14 | $24.88 | $26.44 | $24.85 | $26.22 | $26.22 | 11,107,010 |
| 2022-10-13 | $24.21 | $25.35 | $24.15 | $24.85 | $24.85 | 8,134,510 |
| 2022-10-12 | $24.13 | $24.56 | $23.26 | $24.44 | $24.44 | 6,222,300 |
| 2022-10-11 | $23.93 | $23.96 | $22.36 | $23.90 | $23.90 | 8,789,840 |
| 2022-10-10 | $24.85 | $25.48 | $23.25 | $23.70 | $23.70 | 10,820,400 |
| 2022-09-30 | $24.31 | $25.63 | $24.10 | $24.80 | $24.80 | 10,873,670 |
| 2022-09-29 | $24.71 | $25.44 | $24.14 | $24.41 | $24.41 | 7,491,920 |
| 2022-09-28 | $25.56 | $26.08 | $24.28 | $24.40 | $24.40 | 10,024,540 |
| 2022-09-27 | $23.89 | $25.68 | $23.72 | $25.57 | $25.57 | 12,482,750 |
| 2022-09-26 | $24.00 | $24.29 | $23.80 | $23.84 | $23.84 | 4,981,320 |
| 2022-09-23 | $25.00 | $25.09 | $23.86 | $24.18 | $24.18 | 5,574,470 |
| 2022-09-22 | $25.40 | $25.50 | $24.93 | $24.95 | $24.95 | 3,856,380 |
| 2022-09-21 | $25.67 | $25.68 | $24.86 | $25.41 | $25.41 | 3,817,600 |
| 2022-09-20 | $25.02 | $25.93 | $24.95 | $25.52 | $25.52 | 6,738,180 |
| 2022-09-19 | $25.33 | $25.47 | $24.93 | $24.97 | $24.97 | 4,786,750 |
| 2022-09-16 | $26.25 | $26.25 | $25.06 | $25.32 | $25.32 | 5,114,760 |
| 2022-09-15 | $26.97 | $27.20 | $25.67 | $26.06 | $26.06 | 6,940,230 |
| 2022-09-14 | $26.41 | $27.00 | $26.10 | $26.74 | $26.74 | 5,212,920 |
| 2022-09-13 | $27.23 | $27.47 | $26.78 | $26.83 | $26.83 | 5,098,060 |
| 2022-09-12 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2022-09-09 | $27.18 | $27.38 | $27.03 | $27.22 | $27.22 | 3,646,070 |
| 2022-09-08 | $27.79 | $27.97 | $27.00 | $27.21 | $27.21 | 6,056,930 |
| 2022-09-07 | $27.20 | $28.19 | $26.80 | $27.79 | $27.79 | 8,875,010 |
| 2022-09-06 | $26.90 | $27.47 | $26.50 | $27.20 | $27.20 | 7,257,240 |
| 2022-09-05 | $27.15 | $27.48 | $26.46 | $26.90 | $26.90 | 6,625,430 |
| 2022-09-02 | $27.68 | $27.92 | $26.88 | $27.16 | $27.16 | 8,168,650 |
| 2022-09-01 | $27.12 | $28.30 | $26.87 | $27.51 | $27.51 | 11,750,760 |
| 2022-08-31 | $28.00 | $28.40 | $26.92 | $27.09 | $27.09 | 8,550,780 |
| 2022-08-30 | $28.59 | $28.71 | $27.65 | $27.90 | $27.90 | 7,846,930 |
| 2022-08-29 | $28.25 | $28.78 | $27.79 | $28.48 | $28.48 | 6,573,190 |
| 2022-08-26 | $28.47 | $29.33 | $28.40 | $28.64 | $28.64 | 7,264,660 |
| 2022-08-25 | $28.88 | $29.18 | $27.82 | $28.48 | $28.48 | 9,021,350 |
| 2022-08-24 | $30.17 | $30.30 | $28.80 | $29.01 | $29.01 | 9,276,250 |
| 2022-08-23 | $30.59 | $30.72 | $29.91 | $30.17 | $30.17 | 6,104,220 |
| 2022-08-22 | $30.11 | $30.85 | $29.40 | $30.58 | $30.58 | 8,282,380 |
| 2022-08-19 | $30.71 | $31.25 | $30.07 | $30.12 | $30.12 | 8,189,360 |
| 2022-08-18 | $31.34 | $31.48 | $30.51 | $30.71 | $30.71 | 9,183,660 |
| 2022-08-17 | $31.81 | $32.08 | $31.23 | $31.30 | $31.30 | 7,554,950 |
| 2022-08-16 | $32.09 | $32.18 | $31.33 | $31.90 | $31.90 | 10,198,530 |
| 2022-08-15 | $32.98 | $32.98 | $31.91 | $32.08 | $32.08 | 11,053,580 |
| 2022-08-12 | $33.66 | $33.76 | $32.80 | $32.82 | $32.82 | 10,703,520 |
| 2022-08-11 | $32.82 | $33.37 | $32.50 | $33.15 | $33.15 | 10,754,580 |
| 2022-08-10 | $34.13 | $34.20 | $33.26 | $33.44 | $33.44 | 12,146,670 |
| 2022-08-09 | $33.97 | $34.24 | $33.00 | $33.29 | $33.29 | 16,389,900 |
| 2022-08-08 | $33.00 | $34.95 | $32.97 | $34.66 | $34.66 | 21,814,720 |
| 2022-08-05 | $32.15 | $32.77 | $31.07 | $32.34 | $32.34 | 17,877,460 |
| 2022-08-04 | $29.70 | $32.17 | $29.64 | $31.80 | $31.80 | 21,968,430 |
| 2022-08-03 | $30.96 | $31.65 | $29.55 | $29.80 | $29.80 | 21,311,280 |
| 2022-08-02 | $30.10 | $33.25 | $29.14 | $30.96 | $30.96 | 31,710,390 |
| 2022-08-01 | $28.34 | $33.48 | $28.34 | $31.86 | $31.86 | 45,220,320 |
| 2022-07-29 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 5,322,800 |
| 2022-07-28 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 3,324,800 |
| 2022-07-27 | $38.88 | $39.69 | $38.88 | $38.88 | $38.88 | 5,957,300 |
| 2022-07-26 | $47.49 | $47.49 | $43.20 | $43.20 | $43.20 | 20,678,390 |
| 2022-07-25 | $47.45 | $49.00 | $46.56 | $48.00 | $48.00 | 12,637,480 |
| 2022-07-22 | $47.70 | $48.64 | $46.54 | $47.77 | $47.77 | 12,608,670 |
| 2022-07-21 | $48.70 | $49.42 | $47.30 | $47.71 | $47.71 | 13,376,830 |
| 2022-07-20 | $49.02 | $50.38 | $47.76 | $48.69 | $48.69 | 17,730,540 |
| 2022-07-19 | $51.50 | $51.78 | $47.70 | $49.72 | $49.72 | 23,616,140 |
| 2022-07-18 | $48.03 | $52.79 | $47.92 | $52.10 | $52.10 | 24,868,570 |
| 2022-07-15 | $54.12 | $56.66 | $48.73 | $48.73 | $48.73 | 33,363,630 |
| 2022-07-14 | $49.70 | $54.47 | $49.18 | $54.14 | $54.14 | 21,681,020 |
| 2022-07-13 | $47.36 | $50.61 | $47.36 | $49.75 | $49.75 | 20,526,420 |
| 2022-07-12 | $46.99 | $48.97 | $45.93 | $47.03 | $47.03 | 16,825,350 |
| 2022-07-11 | $48.20 | $52.00 | $45.69 | $47.64 | $47.64 | 24,547,160 |
| 2022-07-08 | $46.87 | $50.92 | $46.68 | $49.51 | $49.51 | 22,254,180 |
| 2022-07-07 | $47.86 | $48.20 | $43.95 | $46.41 | $46.41 | 23,140,620 |
| 2022-07-06 | $42.11 | $46.20 | $42.11 | $46.20 | $46.20 | 21,252,680 |
| 2022-07-05 | $40.46 | $42.45 | $40.10 | $42.00 | $42.00 | 18,166,430 |
| 2022-07-04 | $39.03 | $41.60 | $39.03 | $40.46 | $40.46 | 22,666,010 |
| 2022-07-01 | $37.50 | $39.50 | $36.00 | $39.02 | $39.02 | 23,861,960 |
| 2022-06-30 | $34.92 | $38.26 | $34.63 | $38.06 | $38.06 | 31,430,680 |
| 2022-06-29 | $33.71 | $35.66 | $33.51 | $34.78 | $34.78 | 22,381,530 |
| 2022-06-28 | $33.22 | $33.40 | $32.12 | $33.36 | $33.36 | 9,855,490 |
| 2022-06-27 | $33.80 | $34.50 | $33.08 | $33.34 | $33.34 | 11,801,990 |
| 2022-06-24 | $33.38 | $34.57 | $33.00 | $34.03 | $34.03 | 10,735,340 |
| 2022-06-23 | $33.18 | $33.57 | $32.63 | $33.54 | $33.54 | 10,334,420 |
| 2022-06-22 | $33.74 | $34.67 | $33.45 | $33.46 | $33.46 | 13,223,580 |
| 2022-06-21 | $35.20 | $35.54 | $33.68 | $33.84 | $33.84 | 19,914,260 |
| 2022-06-20 | $36.00 | $36.38 | $33.58 | $35.71 | $35.71 | 29,429,240 |
| 2022-06-17 | $32.76 | $36.05 | $32.18 | $35.34 | $35.34 | 28,662,860 |
| 2022-06-16 | $30.51 | $33.56 | $30.42 | $32.80 | $32.80 | 27,062,990 |
| 2022-06-15 | $30.63 | $31.26 | $30.48 | $30.51 | $30.51 | 9,163,240 |
| 2022-06-14 | $32.00 | $32.22 | $30.10 | $30.66 | $30.66 | 13,187,990 |
| 2022-06-13 | $31.35 | $32.52 | $30.95 | $32.31 | $32.31 | 14,194,490 |
| 2022-06-10 | $31.13 | $31.60 | $30.68 | $31.37 | $31.37 | 10,429,330 |
| 2022-06-09 | $31.57 | $32.08 | $30.51 | $30.55 | $30.55 | 12,593,220 |
| 2022-06-08 | $33.10 | $33.11 | $31.69 | $31.85 | $31.85 | 17,070,970 |
| 2022-06-07 | $32.40 | $33.45 | $32.05 | $33.14 | $33.14 | 22,228,280 |
| 2022-06-06 | $32.75 | $33.35 | $32.02 | $32.30 | $32.30 | 19,591,360 |
| 2022-06-02 | $35.00 | $35.13 | $32.77 | $33.20 | $33.20 | 19,127,540 |
| 2022-06-01 | $35.30 | $35.88 | $34.20 | $34.78 | $34.78 | 21,456,840 |
| 2022-05-31 | $37.40 | $37.80 | $35.15 | $35.15 | $35.15 | 30,386,340 |
| 2022-05-30 | $42.45 | $42.48 | $39.06 | $39.06 | $39.06 | 13,406,720 |
| 2022-05-27 | $42.50 | $44.83 | $42.50 | $43.40 | $43.40 | 18,205,530 |
| 2022-05-26 | $44.01 | $46.16 | $43.71 | $44.11 | $44.11 | 13,610,910 |
| 2022-05-25 | $59.24 | $65.70 | $57.00 | $63.76 | $45.47 | 23,528,230 |
| 2022-05-24 | $63.03 | $63.20 | $59.11 | $59.73 | $42.60 | 14,204,860 |
| 2022-05-23 | $61.29 | $63.67 | $61.29 | $62.99 | $44.92 | 14,649,120 |
| 2022-05-20 | $69.48 | $70.00 | $61.79 | $61.85 | $44.11 | 24,338,340 |
| 2022-05-19 | $64.00 | $71.80 | $63.83 | $68.66 | $48.97 | 15,316,320 |
| 2022-05-18 | $65.79 | $69.59 | $65.79 | $66.97 | $47.76 | 13,981,840 |
| 2022-05-17 | $73.00 | $73.79 | $66.41 | $66.79 | $47.63 | 21,309,000 |
| 2022-05-16 | $78.08 | $78.96 | $73.79 | $73.79 | $52.63 | 13,909,420 |
| 2022-05-13 | $78.78 | $85.88 | $74.87 | $81.99 | $58.47 | 16,216,470 |
| 2022-05-12 | $78.00 | $81.95 | $76.00 | $80.10 | $57.13 | 19,345,290 |
| 2022-05-11 | $92.00 | $93.88 | $77.88 | $77.88 | $55.54 | 29,474,830 |
| 2022-05-10 | $78.66 | $86.53 | $78.00 | $86.53 | $61.71 | 13,207,030 |
| 2022-05-09 | $78.65 | $78.66 | $74.73 | $78.66 | $56.10 | 9,993,480 |
| 2022-05-06 | $64.57 | $74.00 | $62.62 | $71.51 | $51.00 | 15,263,100 |
| 2022-05-05 | $71.00 | $73.88 | $65.50 | $67.68 | $48.27 | 12,310,770 |
| 2022-05-04 | $72.45 | $72.45 | $72.45 | $72.45 | $51.67 | 0 |
| 2022-05-03 | $72.45 | $72.45 | $72.45 | $72.45 | $51.67 | 0 |
| 2022-04-29 | $69.42 | $74.07 | $67.80 | $72.45 | $51.67 | 17,390,090 |
| 2022-04-28 | $62.75 | $68.88 | $61.22 | $68.22 | $48.65 | 15,599,100 |
| 2022-04-27 | $53.80 | $64.50 | $53.74 | $62.72 | $44.73 | 16,812,300 |
| 2022-04-26 | $63.60 | $63.81 | $58.76 | $58.76 | $41.91 | 9,387,010 |
| 2022-04-25 | $66.98 | $68.08 | $63.03 | $65.29 | $46.56 | 15,050,060 |
| 2022-04-22 | $66.89 | $68.59 | $65.12 | $65.12 | $46.44 | 14,960,000 |
| 2022-04-21 | $69.50 | $72.72 | $66.09 | $72.35 | $51.60 | 25,086,990 |
| 2022-04-20 | $71.11 | $71.75 | $66.05 | $66.11 | $47.15 | 12,002,450 |
| 2022-04-19 | $69.03 | $75.18 | $66.26 | $73.39 | $52.34 | 12,381,470 |
| 2022-04-18 | $75.00 | $77.74 | $68.58 | $71.60 | $51.06 | 13,577,810 |
| 2022-04-15 | $69.50 | $77.00 | $69.50 | $74.74 | $53.30 | 10,945,900 |
| 2022-04-14 | $74.60 | $76.18 | $70.00 | $71.00 | $50.64 | 11,915,910 |
| 2022-04-13 | $72.00 | $79.09 | $67.71 | $77.39 | $55.19 | 14,355,000 |
| 2022-04-12 | $69.88 | $76.00 | $69.01 | $71.90 | $51.28 | 13,240,830 |
| 2022-04-11 | $62.11 | $70.64 | $61.01 | $70.64 | $50.38 | 14,724,590 |
| 2022-04-08 | $63.00 | $67.43 | $62.25 | $64.22 | $45.80 | 11,985,780 |
| 2022-04-07 | $63.00 | $63.80 | $58.56 | $63.20 | $45.07 | 19,800,280 |
| 2022-04-06 | $58.06 | $61.49 | $58.00 | $61.49 | $43.85 | 3,479,870 |
| 2022-04-05 | $55.90 | $55.90 | $55.90 | $55.90 | $39.87 | 0 |
| 2022-04-04 | $55.90 | $55.90 | $55.90 | $55.90 | $39.87 | 0 |
| 2022-04-01 | $57.10 | $58.88 | $55.90 | $55.90 | $39.87 | 14,088,710 |
| 2022-03-31 | $61.78 | $63.18 | $58.20 | $58.67 | $41.84 | 14,251,480 |
| 2022-03-30 | $65.24 | $65.80 | $60.00 | $61.99 | $44.21 | 15,381,600 |
| 2022-03-29 | $62.73 | $65.98 | $62.70 | $64.40 | $45.93 | 12,839,470 |
| 2022-03-28 | $73.10 | $74.88 | $65.38 | $65.38 | $46.63 | 12,989,110 |
| 2022-03-25 | $68.50 | $76.82 | $68.50 | $72.64 | $51.81 | 16,709,150 |
| 2022-03-24 | $68.30 | $71.97 | $68.30 | $69.84 | $49.81 | 7,402,350 |
| 2022-03-23 | $69.64 | $73.98 | $68.16 | $69.59 | $49.63 | 8,713,830 |
| 2022-03-22 | $71.40 | $72.88 | $68.00 | $70.71 | $50.43 | 10,669,150 |
| 2022-03-21 | $69.00 | $71.39 | $67.50 | $71.39 | $50.91 | 13,986,780 |
| 2022-03-18 | $58.00 | $64.90 | $56.99 | $64.90 | $46.29 | 10,316,930 |
| 2022-03-17 | $54.95 | $60.16 | $53.58 | $59.00 | $42.08 | 11,029,270 |
| 2022-03-16 | $58.30 | $60.00 | $51.97 | $54.70 | $39.01 | 11,512,990 |
| 2022-03-15 | $52.99 | $58.88 | $52.99 | $55.87 | $39.85 | 10,795,650 |
| 2022-03-14 | $52.79 | $55.88 | $52.79 | $55.86 | $39.84 | 12,957,980 |
| 2022-03-11 | $47.60 | $51.84 | $47.30 | $50.80 | $36.23 | 9,770,520 |
| 2022-03-10 | $47.99 | $48.74 | $45.00 | $47.61 | $33.95 | 6,737,600 |
| 2022-03-09 | $46.92 | $48.30 | $45.02 | $46.75 | $33.34 | 5,636,380 |
| 2022-03-08 | $49.25 | $49.78 | $46.50 | $47.40 | $33.80 | 6,611,460 |
| 2022-03-07 | $49.00 | $51.59 | $48.80 | $49.25 | $35.12 | 7,375,440 |
| 2022-03-04 | $50.17 | $51.27 | $48.68 | $49.69 | $35.44 | 7,505,500 |
| 2022-03-03 | $47.06 | $51.05 | $45.86 | $49.66 | $35.42 | 10,758,330 |
| 2022-03-02 | $48.00 | $49.30 | $46.50 | $47.06 | $33.56 | 12,158,120 |
| 2022-03-01 | $44.23 | $48.95 | $43.60 | $48.95 | $34.91 | 14,928,890 |
| 2022-02-28 | $41.50 | $45.30 | $41.50 | $44.50 | $31.74 | 9,453,710 |
| 2022-02-25 | $39.49 | $42.17 | $39.49 | $41.18 | $29.37 | 5,064,510 |
| 2022-02-24 | $40.69 | $41.29 | $39.00 | $39.19 | $27.95 | 4,053,870 |
| 2022-02-23 | $40.50 | $41.79 | $39.50 | $40.90 | $29.17 | 4,080,100 |
| 2022-02-22 | $40.75 | $40.75 | $38.30 | $39.82 | $28.40 | 4,473,520 |
| 2022-02-21 | $40.10 | $40.99 | $38.79 | $40.50 | $28.88 | 5,699,220 |
| 2022-02-18 | $38.97 | $40.70 | $38.81 | $39.68 | $28.30 | 4,286,710 |
| 2022-02-17 | $38.94 | $39.74 | $38.26 | $39.25 | $27.99 | 4,283,220 |
| 2022-02-16 | $38.25 | $39.97 | $37.35 | $39.60 | $28.24 | 7,530,650 |
| 2022-02-15 | $35.18 | $38.71 | $34.79 | $38.71 | $27.61 | 6,882,270 |
| 2022-02-14 | $34.30 | $35.91 | $34.30 | $35.19 | $25.10 | 5,946,920 |
| 2022-02-11 | $37.56 | $37.67 | $34.25 | $34.25 | $24.43 | 11,176,980 |
| 2022-02-10 | $37.42 | $39.39 | $37.39 | $38.06 | $27.14 | 4,739,800 |
| 2022-02-09 | $38.80 | $39.54 | $37.51 | $37.71 | $26.89 | 8,199,920 |
| 2022-02-08 | $39.81 | $40.60 | $38.16 | $39.51 | $28.18 | 7,187,680 |
| 2022-02-07 | $42.99 | $43.78 | $39.78 | $39.78 | $28.37 | 5,828,500 |
| 2022-02-04 | $44.20 | $44.20 | $44.20 | $44.20 | $31.52 | 0 |
| 2022-02-03 | $44.20 | $44.20 | $44.20 | $44.20 | $31.52 | 0 |
| 2022-02-02 | $44.20 | $44.20 | $44.20 | $44.20 | $31.52 | 0 |
| 2022-02-01 | $44.20 | $44.20 | $44.20 | $44.20 | $31.52 | 0 |
| 2022-01-28 | $39.78 | $45.50 | $39.78 | $44.20 | $31.52 | 10,499,430 |
| 2022-01-27 | $39.30 | $43.25 | $38.30 | $43.25 | $30.84 | 13,747,190 |
| 2022-01-26 | $37.47 | $39.85 | $36.00 | $39.32 | $28.04 | 10,354,840 |
| 2022-01-25 | $36.38 | $38.98 | $35.70 | $37.00 | $26.39 | 12,216,350 |
| 2022-01-24 | $35.10 | $36.27 | $34.30 | $35.91 | $25.61 | 10,118,380 |
| 2022-01-21 | $41.48 | $41.50 | $36.50 | $36.50 | $26.03 | 18,539,030 |
| 2022-01-20 | $45.18 | $46.44 | $40.18 | $40.55 | $28.92 | 25,557,400 |
| 2022-01-19 | $39.85 | $42.22 | $39.00 | $42.22 | $30.11 | 13,609,670 |
| 2022-01-18 | $41.90 | $41.90 | $37.31 | $38.38 | $27.37 | 11,103,420 |
| 2022-01-17 | $40.01 | $43.00 | $38.04 | $41.10 | $29.31 | 15,935,770 |
| 2022-01-14 | $38.55 | $41.12 | $36.15 | $40.20 | $28.67 | 13,752,430 |
| 2022-01-13 | $36.11 | $39.00 | $36.11 | $38.60 | $27.53 | 14,608,350 |
| 2022-01-12 | $32.86 | $36.18 | $32.70 | $36.18 | $25.80 | 7,131,470 |
| 2022-01-11 | $33.28 | $34.31 | $32.77 | $32.89 | $23.46 | 2,338,010 |
| 2022-01-10 | $32.86 | $34.24 | $32.68 | $33.51 | $23.90 | 2,186,540 |
| 2022-01-07 | $34.79 | $34.79 | $32.89 | $32.90 | $23.46 | 3,020,450 |
| 2022-01-06 | $33.91 | $34.96 | $33.59 | $34.56 | $24.65 | 2,588,530 |
| 2022-01-05 | $35.80 | $35.83 | $33.78 | $34.08 | $24.31 | 4,040,730 |
| 2022-01-04 | $36.51 | $37.52 | $35.70 | $35.88 | $25.59 | 2,939,370 |
| 2022-01-03 | $36.41 | $36.41 | $36.41 | $36.41 | $25.97 | 0 |
| 2021-12-31 | $36.12 | $36.80 | $35.82 | $36.41 | $25.97 | 2,155,630 |
| 2021-12-30 | $35.52 | $36.26 | $34.85 | $36.20 | $25.82 | 3,351,910 |
| 2021-12-29 | $36.17 | $37.85 | $35.41 | $35.60 | $25.39 | 3,088,980 |
| 2021-12-28 | $34.00 | $36.47 | $34.00 | $36.17 | $25.80 | 2,809,320 |
| 2021-12-27 | $35.22 | $36.05 | $34.50 | $35.55 | $25.35 | 1,315,500 |
| 2021-12-24 | $35.88 | $36.50 | $34.89 | $35.09 | $25.03 | 1,499,450 |
| 2021-12-23 | $36.09 | $36.33 | $34.92 | $36.23 | $25.84 | 2,900,140 |
| 2021-12-22 | $34.80 | $37.00 | $34.17 | $36.33 | $25.91 | 4,298,470 |
| 2021-12-21 | $35.18 | $35.25 | $34.12 | $34.49 | $24.60 | 1,528,020 |
| 2021-12-20 | $35.51 | $35.66 | $34.50 | $34.50 | $24.60 | 2,498,050 |
| 2021-12-17 | $36.10 | $36.30 | $34.32 | $34.90 | $24.89 | 2,688,750 |
| 2021-12-16 | $36.59 | $36.59 | $34.93 | $35.88 | $25.59 | 3,287,270 |
| 2021-12-15 | $35.97 | $37.33 | $35.31 | $36.00 | $25.67 | 4,947,430 |
| 2021-12-14 | $35.12 | $36.14 | $34.52 | $36.00 | $25.67 | 4,424,270 |
| 2021-12-13 | $35.49 | $35.58 | $34.00 | $34.72 | $24.76 | 4,052,510 |
| 2021-12-07 | $38.96 | $39.86 | $36.42 | $36.70 | $26.17 | 4,566,240 |
| 2021-12-06 | $39.50 | $39.98 | $38.03 | $39.00 | $27.81 | 3,847,060 |
| 2021-12-03 | $39.32 | $39.32 | $39.32 | $39.32 | $28.04 | 5,763,530 |
| 2021-12-02 | $41.31 | $41.31 | $41.31 | $41.31 | $29.46 | 2,505,750 |
| 2021-12-01 | $41.71 | $43.78 | $40.43 | $42.30 | $30.17 | 4,584,800 |
| 2021-11-30 | $40.72 | $41.92 | $40.17 | $41.42 | $29.54 | 4,517,010 |
| 2021-11-29 | $42.07 | $42.99 | $39.34 | $41.40 | $29.53 | 7,200,890 |
| 2021-11-26 | $40.00 | $43.00 | $40.00 | $40.74 | $29.05 | 5,885,500 |
| 2021-11-25 | $40.40 | $42.30 | $39.58 | $41.46 | $29.57 | 7,679,520 |
| 2021-11-24 | $40.50 | $44.54 | $40.00 | $43.36 | $30.92 | 9,092,510 |
| 2021-11-23 | $38.76 | $40.73 | $37.40 | $40.50 | $28.88 | 6,995,190 |
| 2021-11-22 | $40.50 | $40.93 | $38.60 | $39.45 | $28.13 | 14,735,990 |
| 2021-11-19 | $34.41 | $37.21 | $34.41 | $37.21 | $26.54 | 5,937,580 |
| 2021-11-18 | $34.89 | $35.00 | $32.50 | $33.83 | $24.13 | 6,535,970 |
| 2021-11-17 | $35.19 | $36.46 | $33.80 | $34.65 | $24.71 | 5,062,740 |
| 2021-11-16 | $35.10 | $35.98 | $34.71 | $35.46 | $25.29 | 5,620,170 |
| 2021-11-15 | $35.00 | $35.80 | $33.29 | $34.99 | $24.95 | 12,515,230 |
| 2021-11-12 | $36.98 | $37.64 | $34.80 | $36.00 | $25.67 | 17,497,870 |
| 2021-11-11 | $31.88 | $34.22 | $31.23 | $34.22 | $24.40 | 8,803,600 |
| 2021-11-10 | $28.65 | $31.11 | $28.65 | $31.11 | $22.19 | 9,810,900 |
| 2021-11-09 | $26.93 | $28.57 | $26.72 | $28.28 | $20.17 | 2,968,010 |
| 2021-11-08 | $28.06 | $28.50 | $27.00 | $27.34 | $19.50 | 2,119,570 |
| 2021-11-05 | $29.69 | $29.69 | $29.69 | $29.69 | $21.17 | 5,601,330 |
| 2021-11-04 | $26.94 | $29.77 | $26.94 | $29.69 | $21.17 | 8,494,860 |
| 2021-11-03 | $26.91 | $27.35 | $26.54 | $27.07 | $19.31 | 1,261,920 |
| 2021-11-02 | $26.79 | $27.51 | $26.21 | $26.90 | $19.18 | 2,529,040 |
| 2021-11-01 | $24.98 | $27.09 | $24.98 | $26.58 | $18.96 | 2,968,140 |
| 2021-10-29 | $25.99 | $25.99 | $24.71 | $24.88 | $17.74 | 1,631,280 |
| 2021-10-28 | $26.30 | $26.56 | $25.10 | $25.40 | $18.11 | 2,223,170 |
| 2021-10-27 | $26.88 | $26.94 | $26.23 | $26.43 | $18.85 | 1,984,770 |
| 2021-10-26 | $27.00 | $27.76 | $26.72 | $26.98 | $19.24 | 1,499,420 |
| 2021-10-25 | $27.46 | $27.59 | $27.05 | $27.27 | $19.45 | 1,359,540 |
| 2021-10-22 | $27.58 | $28.65 | $27.23 | $27.41 | $19.55 | 2,480,390 |
| 2021-10-21 | $27.28 | $27.78 | $27.02 | $27.34 | $19.50 | 904,890 |
| 2021-10-20 | $27.56 | $27.90 | $27.08 | $27.48 | $19.60 | 1,567,700 |
| 2021-10-19 | $26.16 | $28.10 | $26.16 | $27.91 | $19.90 | 2,478,730 |
| 2021-10-18 | $26.32 | $26.76 | $26.00 | $26.49 | $18.89 | 1,703,550 |
| 2021-10-15 | $26.64 | $26.64 | $26.16 | $26.47 | $18.88 | 547,690 |
| 2021-10-14 | $26.91 | $27.01 | $26.15 | $26.44 | $18.86 | 832,580 |
| 2021-10-13 | $26.79 | $27.20 | $26.50 | $26.95 | $19.22 | 1,536,980 |
| 2021-10-12 | $26.34 | $27.03 | $26.01 | $26.68 | $19.03 | 1,381,060 |
| 2021-10-11 | $26.15 | $27.39 | $26.04 | $26.70 | $19.04 | 2,928,270 |
| 2021-10-08 | $24.25 | $26.58 | $24.24 | $25.65 | $18.29 | 3,138,810 |
| 2021-10-07 | $24.16 | $24.16 | $24.16 | $24.16 | $17.23 | 0 |
| 2021-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $17.23 | 0 |
| 2021-09-30 | $25.50 | $25.50 | $23.98 | $24.16 | $17.23 | 1,935,960 |
| 2021-09-29 | $25.33 | $25.33 | $24.63 | $24.66 | $17.59 | 691,170 |
| 2021-09-28 | $25.81 | $25.81 | $25.23 | $25.33 | $18.06 | 699,910 |
| 2021-09-27 | $25.88 | $25.88 | $25.26 | $25.43 | $18.14 | 754,450 |
| 2021-09-24 | $25.94 | $26.01 | $25.64 | $25.74 | $18.36 | 624,490 |
| 2021-09-23 | $25.65 | $26.28 | $25.64 | $25.81 | $18.41 | 865,690 |
| 2021-09-22 | $25.68 | $26.09 | $25.61 | $25.88 | $18.46 | 586,130 |
| 2021-09-21 | $26.01 | $26.01 | $26.01 | $26.01 | $18.55 | 0 |
| 2021-09-20 | $26.01 | $26.01 | $26.01 | $26.01 | $18.55 | 0 |
| 2021-09-17 | $26.52 | $26.52 | $25.60 | $26.01 | $18.55 | 1,143,160 |
| 2021-09-16 | $26.10 | $26.68 | $26.03 | $26.11 | $18.62 | 1,001,710 |
| 2021-09-15 | $26.38 | $26.58 | $25.99 | $26.09 | $18.61 | 1,264,520 |
| 2021-09-14 | $27.01 | $27.10 | $26.50 | $26.60 | $18.97 | 925,610 |
| 2021-09-13 | $27.18 | $27.40 | $26.98 | $27.01 | $19.26 | 808,080 |
| 2021-09-10 | $26.98 | $27.21 | $26.60 | $27.15 | $19.36 | 1,091,860 |
| 2021-09-09 | $27.25 | $27.90 | $26.82 | $26.98 | $19.24 | 1,561,900 |
| 2021-09-08 | $27.87 | $28.08 | $27.47 | $27.81 | $19.83 | 1,064,250 |
| 2021-09-07 | $27.94 | $27.96 | $27.31 | $27.60 | $19.68 | 1,024,490 |
| 2021-09-06 | $27.42 | $28.18 | $27.38 | $27.94 | $19.93 | 1,108,380 |
| 2021-09-03 | $27.26 | $27.55 | $27.14 | $27.41 | $19.55 | 715,900 |
| 2021-09-02 | $27.02 | $27.48 | $27.02 | $27.26 | $19.44 | 576,000 |
| 2021-09-01 | $27.15 | $27.42 | $26.70 | $27.34 | $19.50 | 670,560 |
| 2021-08-31 | $27.06 | $27.28 | $26.70 | $27.15 | $19.36 | 738,640 |
| 2021-08-30 | $27.52 | $27.80 | $27.12 | $27.20 | $19.40 | 857,030 |
| 2021-08-27 | $27.29 | $27.57 | $26.50 | $27.52 | $19.63 | 1,492,500 |
| 2021-08-26 | $28.08 | $28.08 | $27.25 | $27.29 | $19.46 | 1,253,200 |
| 2021-08-25 | $28.54 | $28.79 | $28.22 | $28.36 | $20.23 | 516,610 |
| 2021-08-24 | $28.37 | $28.99 | $28.27 | $28.54 | $20.35 | 984,550 |
| 2021-08-23 | $28.50 | $29.29 | $27.81 | $28.73 | $20.49 | 1,688,900 |
| 2021-08-20 | $27.85 | $28.36 | $27.20 | $28.36 | $20.23 | 1,777,460 |
| 2021-08-19 | $27.80 | $28.50 | $26.75 | $28.22 | $20.13 | 2,828,760 |
| 2021-08-18 | $28.29 | $29.32 | $27.03 | $27.52 | $19.63 | 4,537,000 |
| 2021-08-17 | $28.95 | $29.85 | $28.59 | $29.25 | $20.86 | 3,434,060 |
| 2021-08-16 | $27.30 | $29.15 | $27.16 | $28.95 | $20.65 | 3,818,800 |
| 2021-08-13 | $26.82 | $27.38 | $26.51 | $27.12 | $19.34 | 1,671,340 |
| 2021-08-12 | $27.06 | $27.69 | $26.70 | $26.81 | $19.12 | 1,655,580 |
| 2021-08-11 | $27.70 | $27.98 | $26.78 | $27.06 | $19.30 | 2,023,540 |
| 2021-08-10 | $27.70 | $28.02 | $27.18 | $27.70 | $19.76 | 1,221,330 |
| 2021-08-09 | $26.00 | $28.00 | $25.96 | $27.70 | $19.76 | 2,282,190 |
| 2021-08-06 | $27.23 | $27.23 | $26.04 | $26.23 | $18.71 | 2,737,470 |
| 2021-08-05 | $27.75 | $28.18 | $27.12 | $27.23 | $19.42 | 1,978,050 |
| 2021-08-04 | $28.90 | $28.91 | $27.40 | $27.86 | $19.87 | 3,247,550 |
| 2021-08-03 | $28.23 | $29.17 | $28.23 | $28.85 | $20.58 | 1,830,930 |
| 2021-08-02 | $27.85 | $28.28 | $27.13 | $28.26 | $20.15 | 1,369,530 |
| 2021-07-30 | $27.34 | $27.92 | $27.34 | $27.75 | $19.79 | 968,480 |
| 2021-07-29 | $27.56 | $28.25 | $27.18 | $27.34 | $19.50 | 1,465,770 |
| 2021-07-28 | $28.44 | $28.90 | $27.01 | $27.40 | $19.54 | 2,309,790 |
| 2021-07-27 | $29.60 | $30.10 | $28.21 | $28.38 | $20.24 | 1,399,940 |
| 2021-07-26 | $29.99 | $30.28 | $29.50 | $29.58 | $21.10 | 1,105,170 |
| 2021-07-23 | $31.20 | $31.22 | $30.30 | $30.39 | $21.67 | 1,267,130 |
| 2021-07-22 | $31.30 | $31.67 | $30.87 | $31.15 | $22.22 | 1,775,420 |
| 2021-07-21 | $31.21 | $31.56 | $30.61 | $31.22 | $22.27 | 1,672,650 |
| 2021-07-20 | $30.22 | $32.08 | $30.12 | $30.91 | $22.04 | 2,886,020 |
| 2021-07-19 | $30.48 | $30.90 | $29.80 | $30.33 | $21.63 | 1,687,290 |
| 2021-07-16 | $31.05 | $31.33 | $30.00 | $30.41 | $21.69 | 1,577,620 |
| 2021-07-15 | $31.01 | $31.78 | $30.83 | $31.26 | $22.29 | 1,352,180 |
| 2021-07-14 | $31.97 | $32.37 | $31.01 | $31.29 | $22.32 | 2,674,500 |
| 2021-07-13 | $30.39 | $32.58 | $29.85 | $32.20 | $22.96 | 4,333,400 |
| 2021-07-12 | $30.15 | $31.49 | $30.15 | $30.77 | $21.94 | 4,068,020 |
| 2021-07-09 | $31.45 | $31.51 | $29.32 | $29.91 | $21.33 | 4,960,200 |
| 2021-07-08 | $33.63 | $33.70 | $30.95 | $31.41 | $22.40 | 7,763,940 |
| 2021-07-07 | $34.46 | $34.68 | $33.33 | $33.45 | $23.86 | 5,756,480 |
| 2021-07-06 | $35.98 | $36.33 | $33.84 | $34.69 | $24.74 | 9,248,470 |
| 2021-07-05 | $37.45 | $41.20 | $37.45 | $41.20 | $24.44 | 8,378,270 |
| 2021-07-02 | $35.05 | $38.48 | $34.50 | $37.45 | $22.22 | 7,358,120 |
| 2021-07-01 | $33.72 | $35.00 | $32.93 | $35.00 | $20.77 | 3,188,790 |
| 2021-06-30 | $33.81 | $34.09 | $33.20 | $33.39 | $19.81 | 1,075,940 |
| 2021-06-29 | $33.52 | $34.56 | $33.49 | $33.81 | $20.06 | 1,103,890 |
| 2021-06-28 | $33.40 | $33.75 | $33.14 | $33.49 | $19.87 | 870,600 |
| 2021-06-25 | $33.51 | $33.76 | $33.01 | $33.40 | $19.82 | 1,044,970 |
| 2021-06-24 | $34.06 | $34.06 | $33.46 | $33.51 | $19.88 | 1,235,970 |
| 2021-06-23 | $34.41 | $35.01 | $33.17 | $33.98 | $20.16 | 3,350,400 |
| 2021-06-22 | $33.45 | $35.05 | $33.45 | $34.94 | $20.73 | 1,769,240 |
| 2021-06-21 | $34.93 | $35.04 | $32.90 | $34.38 | $20.40 | 4,617,530 |
| 2021-06-18 | $34.76 | $35.08 | $34.49 | $34.93 | $20.72 | 550,380 |
| 2021-06-17 | $35.10 | $35.40 | $34.39 | $34.76 | $20.62 | 721,900 |
| 2021-06-16 | $35.79 | $35.94 | $34.60 | $35.07 | $20.81 | 939,650 |
| 2021-06-15 | $35.31 | $36.23 | $35.20 | $35.68 | $21.17 | 1,032,720 |
| 2021-06-14 | $35.70 | $35.70 | $35.70 | $35.70 | $21.18 | 0 |
| 2021-06-11 | $35.47 | $35.83 | $35.25 | $35.70 | $21.18 | 699,130 |
| 2021-06-10 | $36.89 | $37.02 | $33.20 | $35.55 | $21.09 | 1,526,780 |
| 2021-06-09 | $36.86 | $37.07 | $36.23 | $36.89 | $21.89 | 1,293,140 |
| 2021-06-08 | $36.26 | $37.50 | $36.00 | $36.92 | $21.90 | 2,331,400 |
| 2021-06-07 | $35.01 | $36.56 | $34.56 | $36.26 | $21.51 | 2,249,130 |
| 2021-06-04 | $34.56 | $35.05 | $34.38 | $34.77 | $20.63 | 606,040 |
| 2021-06-03 | $34.76 | $35.19 | $34.37 | $34.58 | $20.52 | 738,040 |
| 2021-06-02 | $35.43 | $35.50 | $34.78 | $34.79 | $20.64 | 1,005,500 |
| 2021-06-01 | $35.50 | $35.88 | $34.98 | $35.36 | $20.98 | 1,210,020 |
| 2021-05-31 | $35.13 | $35.47 | $34.68 | $35.06 | $20.80 | 879,380 |
| 2021-05-28 | $35.90 | $36.45 | $35.06 | $35.13 | $20.84 | 1,829,680 |
| 2021-05-27 | $34.68 | $36.34 | $34.35 | $35.90 | $21.30 | 1,940,900 |
| 2021-05-26 | $35.50 | $35.50 | $34.60 | $34.68 | $20.58 | 1,022,530 |
| 2021-05-25 | $34.44 | $35.50 | $34.30 | $35.50 | $21.06 | 772,480 |
| 2021-05-24 | $34.77 | $35.57 | $34.28 | $34.44 | $20.43 | 1,021,460 |
| 2021-05-21 | $35.90 | $36.21 | $35.00 | $35.30 | $20.94 | 703,800 |
| 2021-05-20 | $34.85 | $36.28 | $34.68 | $35.90 | $21.30 | 1,440,200 |
| 2021-05-19 | $36.01 | $36.47 | $34.72 | $34.85 | $20.68 | 2,043,700 |
| 2021-05-18 | $36.22 | $36.50 | $35.93 | $36.25 | $21.51 | 538,580 |
| 2021-05-17 | $36.29 | $37.32 | $35.73 | $36.16 | $21.45 | 1,617,700 |
| 2021-05-14 | $37.26 | $37.82 | $36.17 | $37.50 | $22.25 | 1,050,900 |
| 2021-05-13 | $37.65 | $37.65 | $36.88 | $37.00 | $21.95 | 628,480 |
| 2021-05-12 | $36.69 | $37.73 | $36.31 | $37.66 | $22.34 | 891,830 |
| 2021-05-11 | $36.42 | $37.37 | $36.28 | $36.69 | $21.77 | 737,020 |
| 2021-05-10 | $37.00 | $37.36 | $36.00 | $36.44 | $21.62 | 1,013,480 |
| 2021-05-07 | $38.00 | $38.00 | $36.58 | $36.70 | $21.77 | 1,802,300 |
| 2021-05-06 | $38.97 | $38.97 | $37.71 | $38.00 | $22.54 | 1,207,220 |
| 2021-05-05 | $38.96 | $38.96 | $38.96 | $38.96 | $23.11 | 0 |
| 2021-05-04 | $38.96 | $38.96 | $38.96 | $38.96 | $23.11 | 0 |
| 2021-04-30 | $38.88 | $39.50 | $38.34 | $38.96 | $23.11 | 1,252,780 |
| 2021-04-29 | $39.70 | $39.84 | $38.35 | $38.78 | $23.01 | 1,695,510 |
| 2021-04-28 | $38.60 | $39.58 | $37.67 | $39.15 | $23.23 | 3,678,410 |
| 2021-04-27 | $38.48 | $38.48 | $36.95 | $38.24 | $22.69 | 2,344,480 |
| 2021-04-26 | $40.00 | $42.08 | $38.38 | $39.16 | $23.23 | 3,230,250 |
| 2021-04-23 | $38.35 | $38.86 | $38.28 | $38.34 | $22.75 | 778,820 |
| 2021-04-22 | $38.50 | $38.86 | $37.76 | $38.33 | $22.74 | 812,200 |
| 2021-04-21 | $38.04 | $38.50 | $37.50 | $38.22 | $22.68 | 669,620 |
| 2021-04-20 | $38.20 | $38.64 | $37.73 | $38.04 | $22.57 | 877,780 |
| 2021-04-19 | $37.80 | $38.49 | $37.30 | $38.22 | $22.68 | 1,049,460 |
| 2021-04-16 | $37.28 | $37.95 | $36.80 | $37.83 | $22.44 | 1,078,950 |
| 2021-04-15 | $35.41 | $37.51 | $35.40 | $37.28 | $22.12 | 1,622,620 |
| 2021-04-14 | $35.24 | $35.40 | $34.59 | $35.40 | $21.00 | 326,620 |
| 2021-04-13 | $35.28 | $35.65 | $35.05 | $35.24 | $20.91 | 338,060 |
| 2021-04-12 | $35.50 | $36.11 | $35.20 | $35.27 | $20.93 | 489,490 |
| 2021-04-09 | $36.24 | $36.30 | $35.11 | $35.32 | $20.95 | 741,780 |
| 2021-04-08 | $36.20 | $36.24 | $35.74 | $35.99 | $21.35 | 391,300 |
| 2021-04-07 | $36.58 | $36.71 | $35.74 | $36.00 | $21.36 | 1,147,440 |
| 2021-04-06 | $36.44 | $36.99 | $36.39 | $36.68 | $21.76 | 583,180 |
| 2021-04-05 | $36.37 | $36.37 | $36.37 | $36.37 | $21.58 | 0 |
| 2021-04-02 | $36.35 | $36.80 | $36.06 | $36.37 | $21.58 | 549,790 |
| 2021-04-01 | $35.96 | $37.09 | $35.96 | $36.13 | $21.44 | 743,040 |
| 2021-03-31 | $36.66 | $36.66 | $35.98 | $36.26 | $21.51 | 575,840 |
| 2021-03-30 | $35.96 | $36.90 | $35.50 | $36.30 | $21.54 | 1,100,920 |
| 2021-03-29 | $39.00 | $39.67 | $35.95 | $36.00 | $21.36 | 3,505,140 |
| 2021-03-26 | $38.75 | $39.33 | $37.71 | $38.61 | $22.91 | 1,274,950 |
| 2021-03-25 | $37.69 | $38.70 | $37.08 | $38.67 | $22.94 | 1,651,220 |
| 2021-03-24 | $37.87 | $38.74 | $36.80 | $37.07 | $21.99 | 1,585,260 |
| 2021-03-23 | $37.77 | $38.81 | $37.63 | $38.60 | $22.90 | 2,210,560 |
| 2021-03-22 | $36.97 | $37.71 | $36.56 | $37.62 | $22.32 | 1,175,980 |
| 2021-03-19 | $36.89 | $37.17 | $36.45 | $36.97 | $21.93 | 717,440 |
| 2021-03-18 | $37.10 | $37.33 | $36.74 | $36.95 | $21.92 | 803,920 |
| 2021-03-17 | $36.55 | $37.27 | $36.20 | $36.81 | $21.84 | 1,215,210 |
| 2021-03-16 | $36.55 | $36.99 | $35.79 | $36.38 | $21.58 | 1,543,540 |
| 2021-03-15 | $33.78 | $37.18 | $33.25 | $36.96 | $21.93 | 3,419,030 |
| 2021-03-12 | $33.70 | $33.98 | $33.17 | $33.80 | $20.05 | 579,880 |
| 2021-03-11 | $34.00 | $34.00 | $33.32 | $33.71 | $20.00 | 548,010 |
| 2021-03-10 | $33.30 | $33.96 | $33.05 | $33.66 | $19.97 | 584,080 |
| 2021-03-09 | $34.35 | $34.65 | $33.02 | $33.22 | $19.71 | 1,055,730 |
| 2021-03-08 | $35.56 | $35.95 | $34.29 | $34.37 | $20.39 | 885,500 |
| 2021-03-05 | $34.29 | $35.86 | $34.01 | $35.48 | $21.05 | 1,391,340 |
| 2021-03-04 | $36.19 | $36.58 | $34.52 | $34.53 | $20.49 | 1,700,730 |
| 2021-03-03 | $34.92 | $36.38 | $34.92 | $36.18 | $21.47 | 942,640 |
| 2021-03-02 | $36.33 | $36.78 | $36.02 | $36.39 | $21.59 | 1,038,800 |
| 2021-03-01 | $35.98 | $36.48 | $35.82 | $36.33 | $21.55 | 1,246,390 |
| 2021-02-26 | $36.87 | $37.29 | $35.80 | $35.98 | $21.35 | 1,911,120 |
| 2021-02-25 | $37.00 | $38.32 | $36.63 | $37.69 | $22.36 | 2,242,550 |
| 2021-02-24 | $37.82 | $38.75 | $35.53 | $37.11 | $22.02 | 3,828,380 |
| 2021-02-23 | $35.10 | $37.77 | $34.69 | $37.11 | $22.02 | 4,295,590 |
| 2021-02-22 | $32.66 | $35.28 | $32.41 | $35.00 | $20.77 | 2,838,520 |
| 2021-02-19 | $32.77 | $33.00 | $32.38 | $32.64 | $19.36 | 936,210 |
| 2021-02-18 | $33.80 | $34.39 | $32.50 | $32.81 | $19.47 | 1,960,580 |
| 2021-02-17 | $33.80 | $33.80 | $33.80 | $33.80 | $20.05 | 0 |
| 2021-02-16 | $33.80 | $33.80 | $33.80 | $33.80 | $20.05 | 0 |
| 2021-02-15 | $33.80 | $33.80 | $33.80 | $33.80 | $20.05 | 0 |
| 2021-02-12 | $33.80 | $33.80 | $33.80 | $33.80 | $20.05 | 0 |
| 2021-02-11 | $33.80 | $33.80 | $33.80 | $33.80 | $20.05 | 0 |
| 2021-02-10 | $34.05 | $34.37 | $33.35 | $33.80 | $20.05 | 957,520 |
| 2021-02-09 | $31.88 | $34.29 | $31.20 | $33.87 | $20.09 | 1,694,950 |
| 2021-02-08 | $31.88 | $32.80 | $31.73 | $31.83 | $18.88 | 1,176,520 |
| 2021-02-05 | $32.36 | $32.62 | $31.85 | $31.95 | $18.96 | 727,540 |
| 2021-02-04 | $32.10 | $32.98 | $31.77 | $31.96 | $18.96 | 1,088,480 |
| 2021-02-03 | $34.46 | $34.48 | $32.42 | $32.82 | $19.47 | 1,577,710 |
| 2021-02-02 | $33.84 | $34.30 | $33.42 | $34.04 | $20.20 | 989,600 |
| 2021-02-01 | $32.38 | $34.28 | $32.38 | $33.90 | $20.11 | 1,234,520 |
| 2021-01-29 | $32.44 | $33.18 | $32.00 | $32.25 | $19.13 | 814,520 |
| 2021-01-28 | $33.43 | $33.72 | $32.35 | $32.53 | $19.30 | 1,208,980 |
| 2021-01-27 | $33.33 | $34.11 | $32.88 | $33.25 | $19.73 | 1,248,000 |
| 2021-01-26 | $34.77 | $34.77 | $33.49 | $33.60 | $19.93 | 1,242,570 |
| 2021-01-25 | $35.96 | $36.56 | $34.00 | $34.38 | $20.40 | 1,821,590 |
| 2021-01-22 | $35.78 | $36.92 | $35.78 | $35.86 | $21.28 | 1,353,690 |
| 2021-01-21 | $36.29 | $37.07 | $35.61 | $36.23 | $21.49 | 1,792,260 |
| 2021-01-20 | $34.85 | $36.64 | $34.51 | $36.50 | $21.66 | 2,771,050 |
| 2021-01-19 | $34.52 | $35.50 | $34.23 | $34.58 | $20.52 | 1,289,640 |
| 2021-01-18 | $34.05 | $35.31 | $33.49 | $34.72 | $20.60 | 1,397,120 |
| 2021-01-15 | $34.10 | $35.28 | $33.84 | $34.01 | $20.18 | 1,925,410 |
| 2021-01-14 | $33.39 | $35.30 | $33.39 | $35.19 | $20.88 | 3,421,280 |
| 2021-01-13 | $33.87 | $33.87 | $31.53 | $32.58 | $19.33 | 3,025,120 |
| 2021-01-12 | $32.93 | $34.14 | $32.65 | $33.87 | $20.09 | 1,316,250 |
| 2021-01-11 | $34.34 | $34.34 | $33.24 | $33.33 | $19.77 | 1,304,430 |
| 2021-01-08 | $34.34 | $34.82 | $33.68 | $34.00 | $20.17 | 1,281,970 |
| 2021-01-07 | $35.30 | $35.38 | $33.98 | $34.34 | $20.37 | 1,332,060 |
| 2021-01-06 | $36.75 | $36.95 | $34.34 | $34.98 | $20.75 | 3,113,140 |
| 2021-01-05 | $36.37 | $37.18 | $35.30 | $36.60 | $21.71 | 2,091,080 |
| 2021-01-04 | $36.75 | $36.87 | $35.82 | $36.08 | $21.41 | 1,561,330 |
| 2021-01-01 | $36.64 | $36.64 | $36.64 | $36.64 | $21.74 | 0 |
| 2020-12-31 | $36.90 | $36.90 | $36.13 | $36.64 | $21.74 | 1,445,590 |
| 2020-12-30 | $36.92 | $37.07 | $36.05 | $36.21 | $21.48 | 1,277,800 |
| 2020-12-29 | $37.50 | $37.96 | $36.85 | $36.92 | $21.90 | 1,095,750 |
| 2020-12-28 | $36.38 | $38.59 | $36.38 | $37.72 | $22.38 | 1,553,640 |
| 2020-12-25 | $36.60 | $37.45 | $36.50 | $37.05 | $21.98 | 1,185,560 |
| 2020-12-24 | $36.36 | $37.43 | $35.40 | $37.18 | $22.06 | 2,273,840 |
| 2020-12-23 | $36.53 | $36.85 | $35.63 | $36.40 | $21.60 | 1,526,540 |
| 2020-12-22 | $37.10 | $37.80 | $36.23 | $36.40 | $21.60 | 2,391,990 |
| 2020-12-21 | $37.79 | $38.38 | $36.92 | $37.10 | $22.01 | 2,256,830 |
| 2020-12-18 | $38.98 | $38.98 | $37.17 | $37.79 | $22.42 | 2,649,550 |
| 2020-12-17 | $40.50 | $40.50 | $38.51 | $38.68 | $22.95 | 2,657,210 |
| 2020-12-16 | $40.64 | $40.99 | $39.41 | $39.59 | $23.49 | 2,840,210 |
| 2020-12-15 | $39.86 | $41.20 | $39.57 | $41.17 | $24.43 | 4,296,970 |
| 2020-12-14 | $39.88 | $41.11 | $39.01 | $39.50 | $23.43 | 2,851,810 |
| 2020-12-11 | $40.43 | $40.50 | $39.00 | $39.30 | $23.32 | 2,034,780 |
| 2020-12-10 | $37.80 | $39.97 | $37.72 | $39.50 | $23.43 | 2,979,310 |
| 2020-12-09 | $40.30 | $40.30 | $37.70 | $38.09 | $22.60 | 4,489,500 |
| 2020-12-08 | $37.92 | $40.94 | $37.65 | $40.35 | $23.94 | 5,541,630 |
| 2020-12-07 | $37.48 | $38.62 | $37.30 | $37.40 | $22.19 | 3,367,420 |
| 2020-12-04 | $34.86 | $37.88 | $34.50 | $37.52 | $22.26 | 4,248,810 |
| 2020-12-03 | $33.61 | $35.02 | $33.30 | $34.90 | $20.71 | 2,666,880 |
| 2020-12-02 | $33.50 | $34.36 | $33.42 | $33.62 | $19.95 | 1,398,700 |
| 2020-12-01 | $33.20 | $34.00 | $33.20 | $33.41 | $19.82 | 1,417,550 |
| 2020-11-30 | $34.13 | $34.20 | $33.54 | $33.62 | $19.95 | 1,288,430 |
| 2020-11-27 | $34.30 | $34.30 | $33.06 | $34.08 | $20.22 | 1,300,670 |
| 2020-11-26 | $33.83 | $34.90 | $33.60 | $33.83 | $20.07 | 1,595,220 |
| 2020-11-25 | $33.96 | $34.07 | $33.42 | $33.60 | $19.93 | 1,141,430 |
| 2020-11-24 | $34.48 | $34.76 | $33.71 | $33.88 | $20.10 | 1,382,260 |
| 2020-11-23 | $35.87 | $35.87 | $34.46 | $34.48 | $20.46 | 1,964,640 |
| 2020-11-20 | $34.80 | $36.74 | $34.80 | $35.24 | $20.91 | 2,950,960 |
| 2020-11-19 | $33.65 | $34.98 | $32.86 | $34.70 | $20.59 | 2,195,270 |
| 2020-11-18 | $33.74 | $33.84 | $33.18 | $33.46 | $19.85 | 976,780 |
| 2020-11-17 | $34.41 | $34.70 | $33.00 | $33.90 | $20.11 | 1,133,960 |
| 2020-11-16 | $34.97 | $35.20 | $34.11 | $34.40 | $20.41 | 1,455,260 |
| 2020-11-13 | $34.85 | $35.18 | $34.10 | $34.96 | $20.74 | 1,374,330 |
| 2020-11-12 | $34.81 | $35.56 | $34.30 | $34.85 | $20.68 | 1,039,450 |
| 2020-11-11 | $35.06 | $35.65 | $34.35 | $34.81 | $20.65 | 1,769,630 |
| 2020-11-10 | $35.30 | $36.10 | $34.62 | $34.98 | $20.75 | 2,095,280 |
| 2020-11-09 | $34.50 | $35.97 | $34.50 | $35.26 | $20.92 | 2,727,320 |
| 2020-11-06 | $34.26 | $35.06 | $33.68 | $34.16 | $20.27 | 1,810,640 |
| 2020-11-05 | $33.93 | $34.65 | $33.65 | $34.50 | $20.47 | 1,480,990 |
| 2020-11-04 | $33.79 | $34.17 | $33.30 | $33.80 | $20.05 | 1,438,370 |
| 2020-11-03 | $34.47 | $34.94 | $33.58 | $33.82 | $20.07 | 1,716,040 |
| 2020-11-02 | $34.31 | $34.60 | $33.00 | $33.92 | $20.12 | 2,725,440 |
| 2020-10-30 | $37.87 | $37.87 | $32.89 | $33.80 | $20.05 | 5,299,400 |
| 2020-10-29 | $34.84 | $37.00 | $34.44 | $36.53 | $21.67 | 4,223,220 |
| 2020-10-28 | $34.91 | $35.45 | $34.28 | $34.84 | $20.67 | 2,056,470 |
| 2020-10-27 | $34.51 | $35.50 | $34.29 | $34.81 | $20.65 | 2,804,250 |
| 2020-10-26 | $38.09 | $38.50 | $34.48 | $34.95 | $20.74 | 4,762,410 |
| 2020-10-23 | $40.48 | $41.47 | $36.90 | $37.00 | $21.95 | 3,708,740 |
| 2020-10-22 | $40.75 | $40.95 | $39.71 | $40.15 | $23.82 | 893,140 |
| 2020-10-21 | $41.33 | $42.53 | $40.70 | $40.75 | $24.18 | 1,257,880 |
| 2020-10-20 | $41.28 | $41.49 | $40.44 | $41.29 | $24.50 | 584,980 |
| 2020-10-19 | $41.68 | $41.90 | $40.80 | $40.86 | $24.24 | 917,280 |
| 2020-10-16 | $40.67 | $41.84 | $40.67 | $41.29 | $24.50 | 1,142,230 |
| 2020-10-15 | $42.03 | $42.24 | $40.83 | $41.20 | $24.44 | 1,423,750 |
| 2020-10-14 | $41.75 | $42.70 | $41.32 | $41.80 | $24.80 | 2,349,290 |
| 2020-10-13 | $39.88 | $42.30 | $39.32 | $41.95 | $24.89 | 3,894,640 |
| 2020-10-12 | $37.42 | $40.08 | $37.04 | $39.53 | $23.45 | 3,145,700 |
| 2020-10-09 | $35.93 | $37.60 | $35.79 | $37.26 | $22.11 | 2,129,230 |
| 2020-10-08 | $35.29 | $35.29 | $35.29 | $35.29 | $20.94 | 0 |
| 2020-10-07 | $35.29 | $35.29 | $35.29 | $35.29 | $20.94 | 0 |
| 2020-10-06 | $35.29 | $35.29 | $35.29 | $35.29 | $20.94 | 0 |
| 2020-10-05 | $35.29 | $35.29 | $35.29 | $35.29 | $20.94 | 0 |
| 2020-10-02 | $35.29 | $35.29 | $35.29 | $35.29 | $20.94 | 0 |
| 2020-10-01 | $35.29 | $35.29 | $35.29 | $35.29 | $20.94 | 0 |
| 2020-09-30 | $35.35 | $36.80 | $34.89 | $35.29 | $20.94 | 2,373,630 |
| 2020-09-29 | $35.65 | $35.65 | $34.71 | $35.16 | $20.86 | 1,092,040 |
| 2020-09-28 | $36.20 | $36.35 | $35.01 | $35.40 | $21.00 | 1,247,260 |
| 2020-09-25 | $35.82 | $36.49 | $35.40 | $35.62 | $21.13 | 1,127,400 |
| 2020-09-24 | $36.50 | $36.76 | $35.51 | $35.94 | $21.32 | 1,380,930 |
| 2020-09-23 | $35.72 | $36.83 | $35.25 | $36.45 | $21.63 | 1,966,440 |
| 2020-09-22 | $36.28 | $36.76 | $35.20 | $35.62 | $21.13 | 2,212,400 |
| 2020-09-21 | $37.31 | $37.85 | $36.43 | $36.50 | $21.66 | 1,705,290 |
| 2020-09-18 | $38.50 | $38.50 | $36.43 | $36.79 | $21.83 | 1,856,900 |
| 2020-09-17 | $37.43 | $37.82 | $36.40 | $37.49 | $22.24 | 1,689,340 |
| 2020-09-16 | $37.87 | $38.45 | $37.10 | $37.36 | $22.17 | 1,355,860 |
| 2020-09-15 | $38.25 | $38.65 | $37.31 | $37.89 | $22.48 | 1,501,340 |
| 2020-09-14 | $39.19 | $39.49 | $38.00 | $38.23 | $22.68 | 1,443,470 |
| 2020-09-11 | $38.90 | $39.35 | $37.62 | $38.99 | $23.13 | 1,248,550 |
| 2020-09-10 | $39.12 | $40.47 | $38.06 | $38.21 | $22.67 | 2,725,710 |
| 2020-09-09 | $40.80 | $41.22 | $37.80 | $37.80 | $22.43 | 2,780,930 |
| 2020-09-08 | $41.93 | $42.35 | $40.01 | $41.10 | $24.38 | 1,874,720 |
| 2020-09-07 | $43.53 | $43.53 | $41.76 | $41.93 | $24.88 | 1,335,340 |
| 2020-09-04 | $42.50 | $43.24 | $41.65 | $43.18 | $25.62 | 1,288,790 |
| 2020-09-03 | $43.11 | $43.93 | $42.85 | $43.00 | $25.51 | 1,897,550 |
| 2020-09-02 | $44.00 | $44.31 | $43.00 | $43.34 | $25.71 | 1,425,700 |
| 2020-09-01 | $43.80 | $44.57 | $42.63 | $44.00 | $26.10 | 2,072,880 |
| 2020-08-31 | $45.52 | $46.25 | $43.37 | $43.78 | $25.97 | 2,937,270 |
| 2020-08-28 | $44.19 | $46.08 | $43.68 | $45.65 | $27.08 | 1,747,940 |
| 2020-08-27 | $44.88 | $45.50 | $43.92 | $44.16 | $26.20 | 1,867,500 |
| 2020-08-26 | $46.13 | $47.57 | $44.50 | $44.82 | $26.59 | 2,590,040 |
| 2020-08-25 | $48.37 | $48.91 | $45.98 | $45.98 | $27.28 | 2,278,490 |
| 2020-08-24 | $47.88 | $49.19 | $46.64 | $48.35 | $28.69 | 2,429,370 |
| 2020-08-21 | $46.45 | $47.87 | $46.11 | $47.33 | $28.08 | 2,382,460 |
| 2020-08-20 | $48.00 | $48.18 | $45.11 | $46.66 | $27.68 | 4,539,900 |
| 2020-08-19 | $49.50 | $50.47 | $47.00 | $49.00 | $29.07 | 6,349,840 |
| 2020-08-18 | $44.33 | $48.76 | $44.28 | $48.76 | $28.93 | 5,991,770 |
| 2020-08-17 | $45.06 | $45.07 | $43.80 | $44.33 | $26.30 | 2,801,660 |
| 2020-08-14 | $43.17 | $45.04 | $42.59 | $44.94 | $26.66 | 3,369,960 |
| 2020-08-13 | $42.20 | $43.39 | $41.50 | $42.95 | $25.48 | 1,980,180 |
| 2020-08-12 | $43.38 | $43.59 | $41.01 | $41.88 | $24.85 | 2,565,450 |
| 2020-08-11 | $44.00 | $45.20 | $43.00 | $43.12 | $25.58 | 3,175,160 |
| 2020-08-10 | $43.60 | $43.64 | $42.08 | $43.28 | $25.68 | 2,990,100 |
| 2020-08-07 | $44.69 | $46.35 | $44.20 | $44.67 | $26.50 | 3,123,500 |
| 2020-08-06 | $45.21 | $46.06 | $43.94 | $45.70 | $27.11 | 3,394,450 |
| 2020-08-05 | $44.00 | $45.50 | $43.25 | $44.70 | $26.52 | 3,314,020 |
| 2020-08-04 | $45.75 | $46.86 | $43.58 | $44.18 | $26.21 | 4,506,120 |
| 2020-08-03 | $43.35 | $46.26 | $42.00 | $45.90 | $27.23 | 7,075,880 |
| 2020-07-31 | $43.77 | $44.08 | $42.71 | $43.20 | $25.63 | 4,597,250 |
| 2020-07-30 | $45.65 | $45.65 | $43.13 | $44.20 | $26.22 | 5,205,100 |
| 2020-07-29 | $43.20 | $46.45 | $43.20 | $45.20 | $26.82 | 5,465,880 |
| 2020-07-28 | $43.60 | $43.82 | $41.80 | $43.00 | $25.51 | 3,608,580 |
| 2020-07-27 | $41.20 | $43.58 | $41.20 | $43.02 | $25.52 | 6,018,720 |
| 2020-07-24 | $44.00 | $44.28 | $40.40 | $40.90 | $24.27 | 7,822,440 |
| 2020-07-23 | $42.29 | $46.45 | $42.29 | $44.88 | $26.63 | 9,539,480 |
| 2020-07-22 | $45.21 | $47.33 | $42.88 | $46.99 | $27.88 | 6,968,920 |
| 2020-07-21 | $43.37 | $46.00 | $42.89 | $45.87 | $27.21 | 5,308,640 |
| 2020-07-20 | $44.29 | $45.38 | $41.90 | $43.35 | $25.72 | 5,263,560 |
| 2020-07-17 | $47.28 | $47.35 | $43.34 | $45.01 | $26.70 | 6,209,900 |
| 2020-07-16 | $52.24 | $53.00 | $48.15 | $48.15 | $28.57 | 5,373,180 |
| 2020-07-15 | $54.18 | $55.95 | $53.06 | $53.50 | $31.74 | 4,347,610 |
| 2020-07-14 | $57.70 | $58.27 | $52.50 | $54.41 | $32.28 | 6,108,050 |
| 2020-07-13 | $54.10 | $57.85 | $53.46 | $57.69 | $34.23 | 10,596,390 |
| 2020-07-10 | $48.41 | $53.11 | $48.34 | $53.11 | $31.51 | 8,640,880 |
| 2020-07-09 | $46.85 | $48.99 | $46.45 | $48.28 | $28.64 | 6,344,040 |
| 2020-07-08 | $48.17 | $48.50 | $46.60 | $46.67 | $27.69 | 5,909,600 |
| 2020-07-07 | $47.16 | $49.00 | $46.66 | $48.22 | $28.61 | 5,402,280 |
| 2020-07-06 | $48.16 | $48.35 | $46.18 | $47.29 | $28.06 | 6,167,240 |
| 2020-07-03 | $49.02 | $49.02 | $46.99 | $48.00 | $28.48 | 4,741,460 |
| 2020-07-02 | $50.08 | $50.79 | $48.10 | $48.42 | $28.73 | 3,965,060 |
| 2020-07-01 | $51.88 | $52.88 | $49.00 | $49.70 | $29.49 | 4,721,050 |
| 2020-06-30 | $50.07 | $52.00 | $46.53 | $52.00 | $30.85 | 6,919,560 |
| 2020-06-29 | $52.94 | $55.31 | $48.00 | $50.25 | $29.81 | 7,467,980 |
| 2020-06-26 | $52.90 | $52.90 | $52.90 | $52.90 | $31.38 | 0 |
| 2020-06-25 | $52.90 | $52.90 | $52.90 | $52.90 | $31.38 | 0 |
| 2020-06-24 | $50.58 | $54.90 | $50.03 | $52.90 | $31.38 | 6,483,200 |
| 2020-06-23 | $46.23 | $50.85 | $46.00 | $50.85 | $30.17 | 4,935,500 |
| 2020-06-22 | $65.70 | $66.18 | $62.38 | $64.80 | $27.43 | 3,769,190 |
| 2020-06-19 | $65.14 | $66.48 | $62.70 | $64.70 | $27.39 | 4,089,510 |
| 2020-06-18 | $73.99 | $74.43 | $66.83 | $66.83 | $28.29 | 3,547,250 |
| 2020-06-17 | $72.60 | $81.10 | $72.00 | $74.26 | $31.43 | 4,754,340 |
| 2020-06-16 | $70.00 | $75.99 | $66.60 | $74.65 | $31.60 | 3,476,990 |
| 2020-06-15 | $62.18 | $69.14 | $62.00 | $69.14 | $29.27 | 3,753,630 |
| 2020-06-12 | $60.00 | $63.00 | $59.20 | $62.85 | $26.60 | 3,652,940 |
| 2020-06-11 | $61.02 | $67.00 | $60.10 | $60.25 | $25.50 | 4,063,740 |
| 2020-06-10 | $56.05 | $61.61 | $55.21 | $61.61 | $26.08 | 2,826,750 |
| 2020-06-09 | $56.00 | $58.08 | $55.00 | $56.01 | $23.71 | 2,110,500 |
| 2020-06-08 | $53.00 | $56.66 | $48.80 | $56.66 | $23.98 | 3,070,040 |
| 2020-06-05 | $52.32 | $53.60 | $50.60 | $51.51 | $21.80 | 1,822,160 |
| 2020-06-04 | $49.88 | $53.41 | $49.13 | $51.80 | $21.93 | 3,382,950 |
| 2020-06-03 | $45.40 | $49.45 | $45.02 | $49.45 | $20.93 | 2,476,040 |
| 2020-06-02 | $45.96 | $46.00 | $43.95 | $44.95 | $19.03 | 1,712,830 |
| 2020-06-01 | $43.42 | $47.00 | $43.42 | $46.19 | $19.55 | 2,544,360 |
| 2020-05-29 | $43.30 | $44.44 | $41.23 | $44.06 | $18.65 | 3,085,960 |
| 2020-05-28 | $43.55 | $43.56 | $40.80 | $42.28 | $17.90 | 2,514,020 |
| 2020-05-27 | $46.01 | $46.30 | $43.20 | $43.56 | $18.44 | 2,713,600 |
| 2020-05-26 | $42.10 | $46.00 | $42.10 | $45.89 | $19.43 | 2,630,120 |
| 2020-05-25 | $42.47 | $43.43 | $39.96 | $43.00 | $18.20 | 2,825,500 |
| 2020-05-22 | $40.60 | $43.63 | $40.16 | $41.26 | $17.47 | 2,691,910 |
| 2020-05-21 | $40.11 | $42.00 | $39.68 | $40.59 | $17.18 | 4,124,650 |
| 2020-05-20 | $40.66 | $42.06 | $39.42 | $39.42 | $16.69 | 3,400,030 |
| 2020-05-19 | $43.00 | $45.33 | $40.80 | $42.24 | $17.88 | 5,308,930 |
| 2020-05-18 | $37.52 | $41.21 | $37.18 | $41.21 | $17.44 | 3,059,560 |
| 2020-05-15 | $34.22 | $37.46 | $34.01 | $37.46 | $15.86 | 2,894,300 |
| 2020-05-14 | $34.02 | $34.73 | $33.42 | $34.05 | $14.41 | 1,998,990 |
| 2020-05-13 | $31.79 | $34.38 | $31.42 | $34.11 | $14.44 | 2,648,970 |
| 2020-05-12 | $30.89 | $31.79 | $30.26 | $31.79 | $13.46 | 1,869,410 |
| 2020-05-11 | $29.28 | $31.81 | $29.28 | $30.73 | $13.01 | 2,653,790 |
| 2020-05-08 | $28.84 | $29.50 | $28.84 | $29.16 | $12.34 | 1,371,740 |
| 2020-05-07 | $29.45 | $29.47 | $28.56 | $28.93 | $12.25 | 1,540,790 |
| 2020-05-06 | $32.00 | $32.00 | $28.63 | $29.45 | $12.47 | 1,980,380 |
| 2020-05-05 | $29.26 | $29.26 | $29.26 | $29.26 | $12.39 | 0 |
| 2020-05-04 | $29.26 | $29.26 | $29.26 | $29.26 | $12.39 | 0 |
| 2020-05-01 | $29.26 | $29.26 | $29.26 | $29.26 | $12.39 | 0 |
| 2020-04-30 | $30.58 | $30.58 | $29.01 | $29.26 | $12.39 | 1,436,630 |
| 2020-04-29 | $30.80 | $30.80 | $29.68 | $30.00 | $12.70 | 1,048,260 |
| 2020-04-28 | $30.87 | $31.35 | $29.20 | $30.17 | $12.77 | 1,497,320 |
| 2020-04-27 | $30.51 | $31.73 | $29.22 | $30.80 | $13.04 | 2,521,140 |
| 2020-04-24 | $31.87 | $31.94 | $29.86 | $30.49 | $12.91 | 1,547,230 |
| 2020-04-23 | $30.44 | $32.95 | $30.44 | $31.33 | $13.26 | 2,382,150 |
| 2020-04-22 | $30.94 | $31.70 | $30.16 | $30.87 | $13.07 | 898,790 |
| 2020-04-21 | $31.35 | $31.35 | $30.00 | $30.95 | $13.10 | 1,581,300 |
| 2020-04-20 | $29.98 | $31.50 | $29.51 | $31.39 | $13.29 | 2,051,410 |
| 2020-04-17 | $30.75 | $30.75 | $29.33 | $29.55 | $12.51 | 1,531,670 |
| 2020-04-16 | $30.45 | $31.00 | $30.03 | $30.50 | $12.91 | 1,695,200 |
| 2020-04-15 | $30.51 | $31.24 | $30.03 | $30.90 | $13.08 | 2,173,900 |
| 2020-04-14 | $29.67 | $31.10 | $29.31 | $30.51 | $12.91 | 2,671,730 |
| 2020-04-13 | $29.98 | $31.34 | $29.77 | $30.22 | $12.79 | 2,391,800 |
| 2020-04-10 | $30.09 | $31.50 | $29.05 | $29.88 | $12.65 | 3,191,770 |
| 2020-04-09 | $29.90 | $30.98 | $29.30 | $30.50 | $12.91 | 4,112,740 |
| 2020-04-08 | $27.90 | $30.85 | $27.51 | $29.31 | $12.41 | 4,772,890 |
| 2020-04-07 | $26.50 | $28.34 | $26.04 | $28.19 | $11.93 | 3,390,850 |
| 2020-04-06 | $25.80 | $25.80 | $25.80 | $25.80 | $10.92 | 0 |
| 2020-04-03 | $26.23 | $27.50 | $25.53 | $25.80 | $10.92 | 2,591,990 |
| 2020-04-02 | $26.50 | $26.50 | $25.02 | $26.10 | $11.05 | 2,017,140 |
| 2020-04-01 | $26.81 | $27.00 | $25.60 | $26.00 | $11.01 | 1,676,800 |
| 2020-03-31 | $27.34 | $27.40 | $26.70 | $26.80 | $11.34 | 1,398,410 |
| 2020-03-30 | $26.55 | $27.88 | $25.94 | $27.40 | $11.60 | 2,555,930 |
| 2020-03-27 | $28.20 | $28.41 | $26.81 | $26.97 | $11.42 | 2,197,890 |
| 2020-03-26 | $26.20 | $28.18 | $26.08 | $27.62 | $11.69 | 2,963,610 |
| 2020-03-25 | $26.00 | $27.45 | $25.39 | $26.50 | $11.22 | 2,848,870 |
| 2020-03-24 | $26.50 | $27.00 | $25.01 | $25.90 | $10.96 | 2,925,660 |
| 2020-03-23 | $23.57 | $26.30 | $23.22 | $26.30 | $11.13 | 4,539,400 |
| 2020-03-20 | $22.72 | $24.20 | $22.40 | $23.91 | $10.12 | 1,739,430 |
| 2020-03-19 | $23.01 | $23.49 | $22.08 | $22.38 | $9.47 | 1,398,800 |
| 2020-03-18 | $22.40 | $23.95 | $22.00 | $23.22 | $9.83 | 2,019,300 |
| 2020-03-17 | $21.53 | $22.41 | $20.70 | $22.23 | $9.41 | 1,721,600 |
| 2020-03-16 | $21.74 | $23.74 | $21.61 | $21.85 | $9.25 | 3,274,400 |
| 2020-03-13 | $21.65 | $22.09 | $20.85 | $21.58 | $9.13 | 1,122,700 |
| 2020-03-12 | $23.61 | $23.99 | $22.50 | $22.93 | $9.71 | 806,200 |
| 2020-03-11 | $24.66 | $24.66 | $23.80 | $23.85 | $10.10 | 799,180 |
| 2020-03-10 | $24.44 | $24.58 | $23.02 | $24.09 | $10.20 | 1,439,220 |
| 2020-03-09 | $24.70 | $24.91 | $24.20 | $24.81 | $10.50 | 1,537,960 |
| 2020-03-06 | $24.08 | $24.78 | $23.83 | $24.35 | $10.31 | 1,262,820 |
| 2020-03-05 | $24.31 | $24.31 | $23.74 | $24.08 | $10.19 | 993,960 |
| 2020-03-04 | $24.50 | $24.50 | $23.65 | $23.81 | $10.08 | 901,710 |
| 2020-03-03 | $24.10 | $24.53 | $24.09 | $24.48 | $10.36 | 1,343,990 |
| 2020-03-02 | $23.64 | $24.44 | $23.63 | $24.09 | $10.20 | 1,056,900 |
| 2020-02-28 | $23.48 | $23.99 | $22.90 | $23.50 | $9.95 | 1,151,960 |
| 2020-02-27 | $24.30 | $24.95 | $23.41 | $24.02 | $10.17 | 1,920,920 |
| 2020-02-26 | $26.57 | $26.59 | $24.60 | $24.60 | $10.41 | 2,645,480 |
| 2020-02-25 | $25.00 | $26.85 | $24.82 | $26.56 | $11.24 | 3,589,640 |
| 2020-02-24 | $25.10 | $25.67 | $25.05 | $25.57 | $10.82 | 1,809,820 |
| 2020-02-21 | $24.80 | $25.37 | $24.54 | $25.05 | $10.60 | 2,093,990 |
| 2020-02-20 | $25.28 | $25.69 | $24.51 | $24.91 | $10.54 | 2,571,960 |
| 2020-02-19 | $26.11 | $26.21 | $25.22 | $25.39 | $10.75 | 2,244,070 |
| 2020-02-18 | $26.73 | $27.18 | $25.75 | $26.04 | $11.02 | 3,727,550 |
| 2020-02-17 | $27.94 | $27.98 | $26.71 | $27.18 | $11.51 | 3,404,700 |
| 2020-02-14 | $28.94 | $30.23 | $27.02 | $27.92 | $11.82 | 4,268,740 |
| 2020-02-13 | $26.60 | $28.95 | $26.50 | $28.95 | $12.25 | 4,138,580 |
| 2020-02-12 | $25.78 | $26.76 | $25.25 | $26.32 | $11.14 | 3,239,450 |
| 2020-02-11 | $27.94 | $27.98 | $25.32 | $25.62 | $10.84 | 4,317,650 |
| 2020-02-10 | $32.00 | $32.00 | $27.00 | $28.13 | $11.91 | 5,617,430 |
| 2020-02-07 | $29.15 | $29.15 | $25.98 | $29.15 | $12.34 | 10,136,910 |
| 2020-02-06 | $26.50 | $26.50 | $24.09 | $26.50 | $11.22 | 2,683,100 |
| 2020-02-05 | $22.10 | $24.09 | $22.10 | $24.09 | $10.20 | 4,626,200 |
| 2020-02-04 | $19.14 | $22.87 | $19.14 | $21.90 | $9.27 | 3,553,440 |
| 2020-02-03 | $20.80 | $20.83 | $20.80 | $20.80 | $8.80 | 594,900 |
| 2020-01-31 | $23.11 | $23.11 | $23.11 | $23.11 | $9.78 | 0 |
| 2020-01-30 | $23.11 | $23.11 | $23.11 | $23.11 | $9.78 | 0 |
| 2020-01-29 | $23.11 | $23.11 | $23.11 | $23.11 | $9.78 | 0 |
| 2020-01-28 | $23.11 | $23.11 | $23.11 | $23.11 | $9.78 | 0 |
| 2020-01-27 | $23.11 | $23.11 | $23.11 | $23.11 | $9.78 | 0 |
| 2020-01-24 | $23.11 | $23.11 | $23.11 | $23.11 | $9.78 | 0 |
| 2020-01-23 | $22.56 | $24.49 | $22.56 | $23.11 | $9.78 | 2,265,800 |
| 2020-01-22 | $24.63 | $24.85 | $22.92 | $24.00 | $10.16 | 2,671,600 |
| 2020-01-21 | $24.65 | $25.97 | $23.78 | $23.90 | $10.12 | 2,490,690 |
| 2020-01-20 | $22.43 | $24.48 | $22.43 | $24.12 | $10.21 | 3,087,630 |
| 2020-01-17 | $22.68 | $23.29 | $22.02 | $22.32 | $9.45 | 1,632,800 |
| 2020-01-16 | $22.79 | $22.90 | $22.42 | $22.79 | $9.65 | 1,389,700 |
| 2020-01-15 | $23.07 | $24.18 | $22.22 | $22.59 | $9.56 | 2,262,030 |
| 2020-01-14 | $24.28 | $24.81 | $22.35 | $23.46 | $9.93 | 4,410,620 |
| 2020-01-13 | $20.70 | $22.55 | $20.50 | $22.55 | $9.55 | 2,569,480 |
| 2020-01-10 | $20.79 | $21.02 | $20.31 | $20.50 | $8.68 | 932,100 |
| 2020-01-09 | $20.06 | $20.72 | $20.06 | $20.70 | $8.76 | 1,416,100 |
| 2020-01-08 | $20.52 | $20.57 | $20.02 | $20.02 | $8.47 | 908,700 |
| 2020-01-07 | $20.47 | $20.63 | $20.21 | $20.45 | $8.66 | 1,211,470 |
| 2020-01-06 | $20.00 | $20.25 | $19.36 | $20.11 | $8.51 | 1,189,400 |
| 2020-01-03 | $20.74 | $20.74 | $20.10 | $20.25 | $8.57 | 1,103,500 |
| 2020-01-02 | $20.26 | $20.97 | $20.12 | $20.61 | $8.72 | 1,949,190 |
| 2020-01-01 | $20.26 | $20.26 | $20.26 | $20.26 | $8.58 | 0 |
| 2019-12-31 | $20.13 | $20.52 | $19.88 | $20.26 | $8.58 | 1,134,000 |
| 2019-12-30 | $19.88 | $20.70 | $19.58 | $20.07 | $8.50 | 1,665,630 |
| 2019-12-27 | $20.04 | $20.33 | $19.80 | $19.89 | $8.42 | 1,330,400 |
| 2019-12-26 | $20.04 | $20.19 | $19.69 | $19.84 | $8.40 | 1,318,890 |
| 2019-12-25 | $20.36 | $20.36 | $19.73 | $19.79 | $8.38 | 1,134,230 |
| 2019-12-24 | $20.04 | $20.47 | $19.33 | $20.19 | $8.55 | 2,057,470 |
| 2019-12-23 | $20.52 | $20.97 | $20.00 | $20.20 | $8.55 | 1,610,560 |
| 2019-12-20 | $20.90 | $21.41 | $20.65 | $20.66 | $8.75 | 1,726,860 |
| 2019-12-19 | $20.72 | $20.94 | $20.37 | $20.90 | $8.85 | 1,814,020 |
| 2019-12-18 | $21.20 | $21.61 | $20.49 | $20.57 | $8.71 | 2,463,130 |
| 2019-12-17 | $20.95 | $21.29 | $20.46 | $21.01 | $8.89 | 2,769,600 |
| 2019-12-16 | $20.42 | $20.77 | $20.18 | $20.75 | $8.78 | 2,879,860 |
| 2019-12-13 | $20.47 | $20.57 | $20.12 | $20.18 | $8.54 | 2,869,130 |
| 2019-12-12 | $20.50 | $21.37 | $20.20 | $20.31 | $8.60 | 3,568,230 |
| 2019-12-11 | $20.75 | $22.28 | $19.89 | $21.01 | $8.89 | 5,481,540 |
| 2019-12-10 | $21.30 | $21.85 | $20.87 | $21.29 | $9.01 | 6,192,790 |
| 2019-12-09 | $23.17 | $23.17 | $20.99 | $20.99 | $8.89 | 7,697,190 |
| 2019-12-06 | $20.89 | $23.33 | $20.88 | $23.32 | $9.87 | 5,856,010 |
| 2019-12-05 | $20.84 | $21.78 | $20.65 | $21.21 | $8.98 | 2,954,150 |
| 2019-12-04 | $20.54 | $21.25 | $20.50 | $20.75 | $8.78 | 2,405,300 |
| 2019-12-03 | $21.09 | $21.42 | $20.48 | $21.07 | $8.92 | 3,629,400 |
| 2019-12-02 | $20.13 | $21.96 | $19.61 | $21.15 | $8.95 | 6,333,620 |
| 2019-11-29 | $18.31 | $20.13 | $17.85 | $20.13 | $8.52 | 5,781,120 |
| 2019-11-28 | $18.04 | $18.59 | $17.69 | $18.30 | $7.75 | 3,074,430 |
| 2019-11-27 | $17.90 | $18.64 | $17.58 | $18.00 | $7.62 | 2,770,800 |
| 2019-11-26 | $17.79 | $18.28 | $17.25 | $18.07 | $7.65 | 3,207,800 |
| 2019-11-25 | $17.59 | $17.95 | $17.12 | $17.50 | $7.41 | 3,075,700 |
| 2019-11-22 | $18.10 | $18.40 | $17.20 | $17.65 | $7.47 | 3,797,080 |
| 2019-11-21 | $17.10 | $18.80 | $16.88 | $18.09 | $7.66 | 5,149,190 |
| 2019-11-20 | $16.70 | $18.18 | $16.50 | $17.28 | $7.31 | 4,758,380 |
| 2019-11-19 | $15.72 | $16.82 | $15.71 | $16.73 | $7.08 | 4,653,460 |
| 2019-11-18 | $14.90 | $16.28 | $14.88 | $15.86 | $6.71 | 3,637,750 |
| 2019-11-15 | $14.70 | $15.01 | $14.50 | $14.93 | $6.32 | 1,947,090 |
| 2019-11-14 | $14.08 | $14.66 | $13.95 | $14.61 | $6.18 | 1,312,590 |
| 2019-11-13 | $13.86 | $14.18 | $13.86 | $14.08 | $5.96 | 732,830 |
| 2019-11-12 | $14.09 | $14.15 | $13.80 | $13.99 | $5.92 | 644,900 |
| 2019-11-11 | $14.46 | $14.46 | $13.92 | $13.98 | $5.92 | 1,214,870 |
| 2019-11-08 | $14.65 | $14.89 | $14.53 | $14.54 | $6.15 | 1,140,630 |
| 2019-11-07 | $14.29 | $14.69 | $14.20 | $14.66 | $6.21 | 1,074,470 |
| 2019-11-06 | $14.42 | $14.53 | $14.26 | $14.30 | $6.05 | 748,600 |
| 2019-11-05 | $14.78 | $14.78 | $14.25 | $14.40 | $6.10 | 1,010,900 |
| 2019-11-04 | $14.85 | $14.94 | $14.45 | $14.58 | $6.17 | 1,036,510 |
| 2019-11-01 | $14.61 | $14.70 | $14.19 | $14.58 | $6.17 | 1,069,160 |
| 2019-10-31 | $14.47 | $14.88 | $14.41 | $14.68 | $6.21 | 1,172,690 |
| 2019-10-30 | $14.62 | $15.40 | $14.58 | $14.66 | $6.21 | 2,124,200 |
| 2019-10-29 | $15.15 | $15.20 | $14.50 | $14.60 | $6.18 | 1,904,690 |
| 2019-10-28 | $14.88 | $15.17 | $14.88 | $15.15 | $6.41 | 1,392,680 |
| 2019-10-25 | $14.69 | $15.11 | $14.62 | $14.94 | $6.32 | 1,989,290 |
| 2019-10-24 | $14.74 | $14.91 | $14.54 | $14.79 | $6.26 | 895,980 |
| 2019-10-23 | $14.69 | $15.12 | $14.69 | $14.74 | $6.24 | 908,010 |
| 2019-10-22 | $14.74 | $14.84 | $14.55 | $14.80 | $6.26 | 955,800 |
| 2019-10-21 | $14.65 | $14.98 | $14.40 | $14.67 | $6.21 | 1,395,200 |
| 2019-10-18 | $15.05 | $15.24 | $14.70 | $14.97 | $6.34 | 1,794,870 |
| 2019-10-17 | $14.81 | $15.40 | $14.81 | $14.93 | $6.32 | 1,710,600 |
| 2019-10-16 | $14.54 | $15.25 | $14.50 | $15.03 | $6.36 | 2,961,650 |
| 2019-10-15 | $14.22 | $15.04 | $14.16 | $14.71 | $6.23 | 3,126,900 |
| 2019-10-14 | $14.23 | $14.83 | $14.00 | $14.40 | $6.10 | 2,153,500 |
| 2019-10-11 | $14.31 | $14.53 | $14.03 | $14.20 | $6.01 | 2,195,060 |
| 2019-10-10 | $13.62 | $14.47 | $13.62 | $14.29 | $6.05 | 3,626,400 |
| 2019-10-09 | $13.09 | $13.75 | $12.92 | $13.75 | $5.82 | 1,953,400 |
| 2019-10-08 | $13.16 | $13.36 | $13.02 | $13.17 | $5.57 | 961,500 |
| 2019-10-07 | $13.16 | $13.16 | $13.16 | $13.16 | $5.57 | 0 |
| 2019-10-04 | $13.16 | $13.16 | $13.16 | $13.16 | $5.57 | 0 |
| 2019-10-03 | $13.16 | $13.16 | $13.16 | $13.16 | $5.57 | 0 |
| 2019-10-02 | $13.16 | $13.16 | $13.16 | $13.16 | $5.57 | 0 |
| 2019-10-01 | $13.16 | $13.16 | $13.16 | $13.16 | $5.57 | 0 |
| 2019-09-30 | $13.27 | $13.43 | $12.92 | $13.16 | $5.57 | 957,800 |
| 2019-09-27 | $12.83 | $13.08 | $12.70 | $13.00 | $5.50 | 621,650 |
| 2019-09-26 | $13.20 | $13.22 | $12.80 | $12.80 | $5.42 | 831,300 |
| 2019-09-25 | $13.14 | $13.24 | $13.00 | $13.09 | $5.54 | 1,150,300 |
| 2019-09-24 | $13.51 | $13.59 | $13.17 | $13.26 | $5.61 | 1,922,940 |
| 2019-09-23 | $13.72 | $13.77 | $13.40 | $13.50 | $5.71 | 764,300 |
| 2019-09-20 | $13.72 | $13.85 | $13.63 | $13.71 | $5.80 | 759,000 |
| 2019-09-19 | $13.72 | $13.78 | $13.60 | $13.72 | $5.81 | 673,100 |
| 2019-09-18 | $13.54 | $13.77 | $13.46 | $13.72 | $5.81 | 1,038,010 |
| 2019-09-17 | $13.70 | $13.82 | $13.44 | $13.51 | $5.72 | 1,180,980 |
| 2019-09-16 | $13.74 | $13.90 | $13.65 | $13.75 | $5.82 | 861,150 |
| 2019-09-13 | $13.75 | $13.75 | $13.75 | $13.75 | $5.82 | 0 |
| 2019-09-12 | $13.57 | $13.92 | $13.53 | $13.75 | $5.82 | 975,840 |
| 2019-09-11 | $13.72 | $13.83 | $13.48 | $13.51 | $5.72 | 1,415,190 |
| 2019-09-10 | $13.49 | $13.99 | $13.35 | $13.84 | $5.86 | 1,941,420 |
| 2019-09-09 | $13.56 | $13.58 | $13.27 | $13.43 | $5.68 | 1,035,800 |
| 2019-09-06 | $13.25 | $13.39 | $13.18 | $13.31 | $5.63 | 974,800 |
| 2019-09-05 | $13.36 | $13.39 | $13.20 | $13.25 | $5.61 | 1,138,700 |
| 2019-09-04 | $13.15 | $13.30 | $13.04 | $13.30 | $5.63 | 1,173,700 |
| 2019-09-03 | $12.99 | $13.28 | $12.89 | $13.25 | $5.61 | 1,227,230 |
| 2019-09-02 | $12.71 | $13.00 | $12.71 | $12.97 | $5.49 | 843,500 |
| 2019-08-30 | $13.12 | $13.22 | $12.62 | $12.65 | $5.35 | 1,340,310 |
| 2019-08-29 | $13.37 | $13.37 | $13.06 | $13.10 | $5.55 | 1,926,440 |
| 2019-08-28 | $13.20 | $13.60 | $12.93 | $13.54 | $5.73 | 1,554,000 |
| 2019-08-27 | $12.95 | $13.90 | $12.95 | $13.00 | $5.50 | 1,929,500 |
| 2019-08-26 | $12.52 | $13.05 | $12.52 | $12.88 | $5.45 | 800,300 |
| 2019-08-23 | $12.60 | $13.06 | $12.60 | $12.89 | $5.46 | 1,177,600 |
| 2019-08-22 | $12.60 | $12.74 | $12.54 | $12.68 | $5.37 | 391,750 |
| 2019-08-21 | $12.80 | $12.80 | $12.56 | $12.56 | $5.32 | 405,320 |
| 2019-08-20 | $12.70 | $12.76 | $12.60 | $12.71 | $5.38 | 609,510 |
| 2019-08-19 | $12.41 | $12.68 | $12.31 | $12.64 | $5.35 | 858,200 |
| 2019-08-16 | $12.37 | $12.64 | $12.20 | $12.43 | $5.26 | 757,400 |
| 2019-08-15 | $12.15 | $12.38 | $11.85 | $12.37 | $5.24 | 584,710 |
| 2019-08-14 | $12.40 | $12.43 | $12.25 | $12.31 | $5.21 | 387,000 |
| 2019-08-13 | $12.19 | $12.41 | $12.12 | $12.21 | $5.17 | 367,100 |
| 2019-08-12 | $12.13 | $12.49 | $12.13 | $12.35 | $5.23 | 411,100 |
| 2019-08-09 | $12.27 | $12.52 | $12.08 | $12.12 | $5.13 | 324,900 |
| 2019-08-08 | $12.27 | $12.40 | $12.12 | $12.27 | $5.19 | 586,600 |
| 2019-08-07 | $12.25 | $12.53 | $12.03 | $12.28 | $5.20 | 696,400 |
| 2019-08-06 | $12.21 | $12.24 | $11.72 | $12.00 | $5.08 | 808,320 |
| 2019-08-05 | $12.61 | $12.78 | $12.35 | $12.36 | $5.23 | 583,600 |
| 2019-08-02 | $12.86 | $12.86 | $12.45 | $12.63 | $5.35 | 599,100 |
| 2019-08-01 | $12.95 | $13.18 | $12.85 | $12.95 | $5.48 | 610,300 |
| 2019-07-31 | $12.80 | $13.03 | $12.76 | $12.88 | $5.45 | 687,770 |
| 2019-07-30 | $12.76 | $12.95 | $12.76 | $12.91 | $5.46 | 765,100 |
| 2019-07-29 | $12.87 | $12.90 | $12.60 | $12.73 | $5.39 | 404,300 |
| 2019-07-26 | $12.85 | $12.89 | $12.70 | $12.86 | $5.44 | 397,090 |
| 2019-07-25 | $12.69 | $12.92 | $12.69 | $12.83 | $5.43 | 534,480 |
| 2019-07-24 | $12.63 | $12.88 | $12.63 | $12.76 | $5.40 | 601,090 |
| 2019-07-23 | $12.71 | $12.82 | $12.60 | $12.68 | $5.37 | 542,500 |
| 2019-07-22 | $13.08 | $13.09 | $12.42 | $12.64 | $5.35 | 735,070 |
| 2019-07-19 | $13.00 | $13.30 | $12.98 | $13.08 | $5.54 | 607,850 |
| 2019-07-18 | $13.30 | $13.43 | $13.00 | $13.00 | $5.50 | 733,990 |
| 2019-07-17 | $13.44 | $13.49 | $13.13 | $13.40 | $5.67 | 580,460 |
| 2019-07-16 | $13.42 | $13.69 | $13.30 | $13.37 | $5.66 | 662,130 |
| 2019-07-15 | $13.65 | $13.78 | $13.06 | $13.48 | $5.71 | 873,950 |
| 2019-07-12 | $13.44 | $13.86 | $13.35 | $13.75 | $5.82 | 1,181,040 |
| 2019-07-11 | $13.24 | $13.55 | $13.14 | $13.48 | $5.71 | 771,610 |
| 2019-07-10 | $13.16 | $13.23 | $13.02 | $13.17 | $5.57 | 453,960 |
| 2019-07-09 | $13.19 | $13.19 | $12.95 | $13.11 | $5.55 | 496,500 |
| 2019-07-08 | $13.22 | $13.28 | $12.91 | $13.09 | $5.54 | 750,250 |
| 2019-07-05 | $13.38 | $13.38 | $13.20 | $13.25 | $5.61 | 446,100 |
| 2019-07-04 | $13.31 | $13.34 | $13.16 | $13.29 | $5.63 | 580,300 |
| 2019-07-03 | $13.43 | $13.43 | $13.16 | $13.29 | $5.63 | 812,500 |
| 2019-07-02 | $13.26 | $13.43 | $13.17 | $13.31 | $5.63 | 753,590 |
| 2019-07-01 | $13.00 | $13.48 | $13.00 | $13.30 | $5.63 | 1,413,550 |
| 2019-06-28 | $13.07 | $13.07 | $12.86 | $12.94 | $5.48 | 889,490 |
| 2019-06-27 | $12.93 | $13.14 | $12.91 | $13.13 | $5.56 | 1,190,220 |
| 2019-06-26 | $12.80 | $12.95 | $12.80 | $12.87 | $5.45 | 498,000 |
| 2019-06-25 | $13.03 | $13.03 | $12.60 | $12.85 | $5.44 | 568,400 |
| 2019-06-24 | $12.96 | $13.08 | $12.70 | $13.00 | $5.50 | 749,080 |
| 2019-06-21 | $12.79 | $13.12 | $12.76 | $12.98 | $5.49 | 938,340 |
| 2019-06-20 | $12.53 | $12.85 | $12.40 | $12.76 | $5.40 | 735,200 |
| 2019-06-19 | $12.60 | $12.73 | $12.50 | $12.55 | $5.31 | 714,470 |
| 2019-06-18 | $12.54 | $12.73 | $12.33 | $12.48 | $5.28 | 440,510 |
| 2019-06-17 | $12.30 | $12.64 | $12.20 | $12.56 | $5.32 | 805,070 |
| 2019-06-14 | $12.80 | $13.29 | $12.21 | $12.30 | $5.21 | 1,008,100 |
| 2019-06-13 | $12.80 | $12.83 | $12.60 | $12.75 | $5.38 | 501,310 |
| 2019-06-12 | $12.70 | $12.93 | $12.67 | $12.86 | $5.42 | 556,220 |
| 2019-06-11 | $12.28 | $12.78 | $12.22 | $12.70 | $5.35 | 558,920 |
| 2019-06-10 | $12.27 | $12.40 | $12.20 | $12.25 | $5.16 | 358,960 |
| 2019-06-07 | $12.27 | $12.27 | $12.27 | $12.27 | $5.17 | 0 |
| 2019-06-06 | $12.58 | $12.58 | $12.18 | $12.27 | $5.17 | 461,160 |
| 2019-06-05 | $12.61 | $12.63 | $12.25 | $12.40 | $5.23 | 771,750 |
| 2019-06-04 | $12.45 | $12.57 | $12.07 | $12.20 | $5.14 | 642,300 |
| 2019-06-03 | $12.80 | $13.00 | $12.38 | $12.49 | $5.27 | 957,200 |
| 2019-05-31 | $12.60 | $13.19 | $12.60 | $12.93 | $5.45 | 761,120 |
| 2019-05-30 | $12.69 | $12.75 | $12.38 | $12.69 | $5.35 | 468,700 |
| 2019-05-29 | $12.63 | $12.83 | $12.61 | $12.77 | $5.38 | 469,600 |
| 2019-05-28 | $12.80 | $12.83 | $12.63 | $12.69 | $5.35 | 541,300 |
| 2019-05-27 | $12.60 | $12.85 | $12.42 | $12.74 | $5.37 | 535,980 |
| 2019-05-24 | $12.31 | $12.68 | $12.31 | $12.52 | $5.28 | 653,150 |
| 2019-05-23 | $12.77 | $12.87 | $12.28 | $12.35 | $5.21 | 673,100 |
| 2019-05-22 | $13.05 | $13.33 | $12.75 | $12.89 | $5.43 | 831,700 |
| 2019-05-21 | $12.75 | $13.19 | $12.75 | $13.19 | $5.56 | 577,700 |
| 2019-05-20 | $13.06 | $13.20 | $12.68 | $12.79 | $5.39 | 702,440 |
| 2019-05-17 | $13.77 | $13.89 | $13.00 | $13.06 | $5.51 | 747,130 |
| 2019-05-16 | $13.77 | $13.96 | $13.66 | $13.90 | $5.86 | 470,300 |
| 2019-05-15 | $13.58 | $13.77 | $13.54 | $13.76 | $5.80 | 491,900 |
| 2019-05-14 | $13.68 | $13.80 | $13.52 | $13.54 | $5.71 | 416,000 |
| 2019-05-13 | $13.98 | $13.98 | $13.62 | $13.80 | $5.82 | 658,000 |
| 2019-05-10 | $13.79 | $13.91 | $13.35 | $13.77 | $5.81 | 609,800 |
| 2019-05-09 | $13.56 | $13.83 | $13.20 | $13.59 | $5.73 | 704,200 |
| 2019-05-08 | $13.20 | $13.83 | $12.91 | $13.56 | $5.72 | 814,980 |
| 2019-05-07 | $12.99 | $13.45 | $12.90 | $13.39 | $5.65 | 750,000 |
| 2019-05-06 | $13.79 | $13.79 | $12.73 | $13.00 | $5.48 | 1,410,890 |
| 2019-05-03 | $13.84 | $13.84 | $13.84 | $13.84 | $5.83 | 0 |
| 2019-05-02 | $13.84 | $13.84 | $13.84 | $13.84 | $5.83 | 0 |
| 2019-05-01 | $13.84 | $13.84 | $13.84 | $13.84 | $5.83 | 0 |
| 2019-04-30 | $13.95 | $14.08 | $13.70 | $13.84 | $5.83 | 665,800 |
| 2019-04-29 | $13.75 | $14.07 | $13.39 | $13.82 | $5.83 | 1,097,100 |
| 2019-04-26 | $14.03 | $14.18 | $13.65 | $13.76 | $5.80 | 768,940 |
| 2019-04-25 | $14.36 | $14.40 | $14.00 | $14.00 | $5.90 | 743,000 |
| 2019-04-24 | $14.40 | $14.49 | $14.08 | $14.33 | $6.04 | 819,000 |
| 2019-04-23 | $14.65 | $14.75 | $14.30 | $14.34 | $6.05 | 862,060 |
| 2019-04-22 | $14.59 | $14.87 | $14.48 | $14.65 | $6.18 | 1,253,660 |
| 2019-04-19 | $14.61 | $14.62 | $14.34 | $14.47 | $6.10 | 1,070,680 |
| 2019-04-18 | $14.81 | $14.81 | $14.47 | $14.50 | $6.11 | 1,142,120 |
| 2019-04-17 | $14.90 | $15.07 | $14.68 | $14.80 | $6.24 | 1,255,740 |
| 2019-04-16 | $14.81 | $15.16 | $14.60 | $14.90 | $6.28 | 1,156,850 |
| 2019-04-15 | $15.18 | $15.38 | $14.85 | $14.85 | $6.26 | 1,850,830 |
| 2019-04-12 | $15.31 | $15.33 | $14.61 | $15.16 | $6.39 | 3,051,960 |
| 2019-04-11 | $15.31 | $15.78 | $15.23 | $15.25 | $6.43 | 2,164,800 |
| 2019-04-10 | $15.61 | $16.30 | $15.50 | $15.56 | $6.56 | 3,992,300 |
| 2019-04-09 | $15.50 | $15.61 | $15.12 | $15.60 | $6.58 | 1,022,760 |
| 2019-04-08 | $15.79 | $15.94 | $15.31 | $15.45 | $6.51 | 2,914,230 |
| 2019-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $6.64 | 0 |
| 2019-04-04 | $15.67 | $15.81 | $15.49 | $15.75 | $6.64 | 1,638,800 |
| 2019-04-03 | $15.78 | $15.78 | $15.46 | $15.64 | $6.59 | 1,545,920 |
| 2019-04-02 | $15.63 | $15.85 | $15.32 | $15.70 | $6.62 | 2,825,740 |
| 2019-04-01 | $15.33 | $15.72 | $15.10 | $15.70 | $6.62 | 3,775,880 |
| 2019-03-29 | $15.30 | $15.59 | $15.00 | $15.28 | $6.44 | 2,519,010 |
| 2019-03-28 | $15.96 | $16.49 | $15.32 | $15.40 | $6.49 | 3,811,390 |
| 2019-03-27 | $15.00 | $15.98 | $14.84 | $15.98 | $6.74 | 4,643,070 |
| 2019-03-26 | $14.82 | $15.50 | $14.45 | $15.00 | $6.32 | 2,713,430 |
| 2019-03-25 | $14.70 | $14.95 | $14.51 | $14.87 | $6.27 | 2,302,480 |
| 2019-03-22 | $14.55 | $15.49 | $14.35 | $15.00 | $6.32 | 2,530,960 |
| 2019-03-21 | $14.51 | $14.67 | $14.19 | $14.63 | $6.17 | 2,179,510 |
| 2019-03-20 | $14.34 | $14.55 | $14.01 | $14.53 | $6.13 | 1,433,120 |
| 2019-03-19 | $14.08 | $14.37 | $13.98 | $14.34 | $6.05 | 1,962,440 |
| 2019-03-18 | $13.60 | $14.70 | $13.38 | $14.31 | $6.03 | 3,232,130 |
| 2019-03-15 | $13.22 | $13.51 | $13.19 | $13.49 | $5.69 | 1,511,130 |
| 2019-03-14 | $13.68 | $13.80 | $12.89 | $13.19 | $5.56 | 2,058,800 |
| 2019-03-13 | $13.57 | $14.36 | $13.35 | $13.85 | $5.84 | 2,869,650 |
| 2019-03-12 | $13.30 | $13.61 | $13.23 | $13.55 | $5.71 | 2,283,600 |
| 2019-03-11 | $12.98 | $13.28 | $12.87 | $13.28 | $5.60 | 1,799,390 |
| 2019-03-08 | $13.25 | $13.42 | $12.70 | $12.76 | $5.38 | 2,068,900 |
| 2019-03-07 | $13.43 | $13.60 | $13.22 | $13.52 | $5.70 | 1,935,770 |
| 2019-03-06 | $13.14 | $13.45 | $13.01 | $13.44 | $5.67 | 2,352,970 |
| 2019-03-05 | $12.98 | $13.12 | $12.91 | $13.10 | $5.52 | 1,231,180 |
| 2019-03-04 | $12.99 | $13.14 | $12.88 | $12.94 | $5.46 | 1,783,910 |
| 2019-03-01 | $12.87 | $13.11 | $12.70 | $12.85 | $5.42 | 1,072,680 |
| 2019-02-28 | $12.79 | $13.05 | $12.79 | $12.99 | $5.48 | 1,262,950 |
| 2019-02-27 | $12.82 | $13.12 | $12.63 | $12.69 | $5.35 | 1,491,420 |
| 2019-02-26 | $12.65 | $13.28 | $12.49 | $12.85 | $5.42 | 2,947,360 |
| 2019-02-25 | $12.19 | $12.85 | $12.19 | $12.70 | $5.35 | 2,274,750 |
| 2019-02-22 | $11.86 | $12.25 | $11.81 | $12.19 | $5.14 | 1,264,370 |
| 2019-02-21 | $11.93 | $12.08 | $11.80 | $11.93 | $5.03 | 1,287,820 |
| 2019-02-20 | $12.04 | $12.05 | $11.89 | $11.98 | $5.05 | 745,400 |
| 2019-02-19 | $12.10 | $12.12 | $11.90 | $12.03 | $5.07 | 1,232,800 |
| 2019-02-18 | $11.67 | $12.05 | $11.58 | $12.00 | $5.06 | 1,533,560 |
| 2019-02-15 | $11.60 | $11.75 | $11.52 | $11.69 | $4.93 | 1,054,500 |
| 2019-02-14 | $11.63 | $11.65 | $11.50 | $11.59 | $4.89 | 642,230 |
| 2019-02-13 | $11.46 | $11.67 | $11.33 | $11.61 | $4.89 | 1,150,150 |
| 2019-02-12 | $11.22 | $11.67 | $11.17 | $11.54 | $4.87 | 890,080 |
| 2019-02-11 | $10.98 | $11.26 | $10.98 | $11.22 | $4.73 | 431,680 |
| 2019-02-08 | $11.08 | $11.08 | $11.08 | $11.08 | $4.67 | 0 |
| 2019-02-07 | $11.08 | $11.08 | $11.08 | $11.08 | $4.67 | 0 |
| 2019-02-06 | $11.08 | $11.08 | $11.08 | $11.08 | $4.67 | 0 |
| 2019-02-05 | $11.08 | $11.08 | $11.08 | $11.08 | $4.67 | 0 |
| 2019-02-04 | $11.08 | $11.08 | $11.08 | $11.08 | $4.67 | 0 |
| 2019-02-01 | $10.70 | $11.17 | $10.70 | $11.08 | $4.67 | 598,890 |
| 2019-01-31 | $11.05 | $11.17 | $10.56 | $10.65 | $4.49 | 553,100 |
| 2019-01-30 | $11.15 | $11.22 | $11.01 | $11.01 | $4.64 | 597,500 |
| 2019-01-29 | $11.38 | $11.68 | $11.17 | $11.30 | $4.76 | 581,850 |
| 2019-01-28 | $11.51 | $11.68 | $11.31 | $11.38 | $4.80 | 473,800 |
| 2019-01-25 | $11.71 | $11.80 | $11.43 | $11.50 | $4.85 | 574,600 |
| 2019-01-24 | $11.62 | $11.80 | $11.62 | $11.69 | $4.93 | 731,400 |
| 2019-01-23 | $11.62 | $11.69 | $11.51 | $11.56 | $4.87 | 454,000 |
| 2019-01-22 | $11.72 | $11.78 | $11.48 | $11.76 | $4.96 | 627,700 |
| 2019-01-21 | $11.79 | $11.79 | $11.63 | $11.72 | $4.94 | 461,730 |
| 2019-01-18 | $11.59 | $11.72 | $11.42 | $11.68 | $4.92 | 571,970 |
| 2019-01-17 | $11.71 | $11.85 | $11.49 | $11.52 | $4.86 | 751,900 |
| 2019-01-16 | $11.68 | $11.84 | $11.65 | $11.81 | $4.98 | 700,300 |
| 2019-01-15 | $11.70 | $11.75 | $11.58 | $11.74 | $4.95 | 604,670 |
| 2019-01-14 | $11.70 | $11.80 | $11.64 | $11.68 | $4.92 | 369,100 |
| 2019-01-11 | $11.73 | $11.81 | $11.66 | $11.70 | $4.93 | 606,660 |
| 2019-01-10 | $11.68 | $11.86 | $11.58 | $11.73 | $4.95 | 415,410 |
| 2019-01-09 | $11.68 | $11.82 | $11.59 | $11.78 | $4.97 | 668,110 |
| 2019-01-08 | $11.65 | $11.75 | $11.52 | $11.59 | $4.89 | 452,300 |
| 2019-01-07 | $11.54 | $11.66 | $11.54 | $11.63 | $4.90 | 525,910 |
| 2019-01-04 | $11.07 | $11.57 | $11.07 | $11.54 | $4.87 | 752,900 |
| 2019-01-03 | $11.38 | $11.50 | $11.30 | $11.36 | $4.79 | 332,300 |
| 2019-01-02 | $11.67 | $11.67 | $11.36 | $11.38 | $4.80 | 430,370 |
| 2019-01-01 | $11.44 | $11.44 | $11.44 | $11.44 | $4.82 | 0 |
| 2018-12-31 | $11.44 | $11.44 | $11.44 | $11.44 | $4.82 | 0 |
| 2018-12-28 | $11.43 | $11.62 | $11.35 | $11.44 | $4.82 | 642,400 |
| 2018-12-27 | $11.74 | $11.90 | $11.41 | $11.42 | $4.81 | 731,200 |
| 2018-12-26 | $11.62 | $12.12 | $11.58 | $11.61 | $4.89 | 1,014,860 |
| 2018-12-25 | $11.83 | $11.89 | $11.50 | $11.83 | $4.99 | 824,900 |
| 2018-12-24 | $11.57 | $11.99 | $11.51 | $11.92 | $5.03 | 915,270 |
| 2018-12-21 | $11.54 | $11.61 | $11.38 | $11.55 | $4.87 | 323,500 |
| 2018-12-20 | $11.39 | $11.64 | $11.22 | $11.56 | $4.87 | 589,470 |
| 2018-12-19 | $11.62 | $11.64 | $11.38 | $11.38 | $4.80 | 395,200 |
| 2018-12-18 | $11.72 | $11.72 | $11.39 | $11.61 | $4.89 | 507,160 |
| 2018-12-17 | $11.69 | $11.73 | $11.32 | $11.67 | $4.92 | 644,470 |
| 2018-12-14 | $12.10 | $12.11 | $11.66 | $11.69 | $4.93 | 682,860 |
| 2018-12-13 | $11.99 | $12.13 | $11.75 | $12.03 | $5.07 | 679,550 |
| 2018-12-12 | $12.10 | $12.19 | $11.94 | $11.96 | $5.04 | 491,550 |
| 2018-12-11 | $11.95 | $12.04 | $11.87 | $11.96 | $5.04 | 378,900 |
| 2018-12-10 | $12.12 | $12.12 | $11.80 | $11.87 | $5.00 | 550,500 |
| 2018-12-07 | $12.48 | $12.50 | $12.01 | $12.15 | $5.12 | 902,130 |
| 2018-12-06 | $12.78 | $12.87 | $12.33 | $12.36 | $5.21 | 860,850 |
| 2018-12-05 | $12.48 | $12.83 | $12.36 | $12.78 | $5.39 | 1,054,510 |
| 2018-12-04 | $12.60 | $12.85 | $12.58 | $12.73 | $5.37 | 1,251,970 |
| 2018-12-03 | $12.49 | $12.63 | $12.31 | $12.55 | $5.29 | 969,430 |
| 2018-11-30 | $12.05 | $12.18 | $11.69 | $12.18 | $5.13 | 659,700 |
| 2018-11-29 | $12.34 | $12.43 | $11.92 | $12.05 | $5.08 | 734,870 |
| 2018-11-28 | $12.21 | $12.34 | $11.91 | $12.34 | $5.20 | 674,340 |
| 2018-11-27 | $12.20 | $12.29 | $12.05 | $12.13 | $5.11 | 750,500 |
| 2018-11-26 | $12.41 | $12.50 | $11.96 | $12.05 | $5.08 | 973,690 |
| 2018-11-23 | $13.01 | $13.09 | $12.38 | $12.40 | $5.23 | 1,419,940 |
| 2018-11-22 | $12.99 | $13.28 | $12.81 | $13.10 | $5.52 | 1,451,200 |
| 2018-11-21 | $12.50 | $13.05 | $12.50 | $13.00 | $5.48 | 1,166,720 |
| 2018-11-20 | $13.25 | $13.33 | $12.67 | $12.73 | $5.37 | 1,382,980 |
| 2018-11-19 | $13.19 | $13.28 | $13.00 | $13.22 | $5.57 | 1,048,210 |
| 2018-11-16 | $13.06 | $13.33 | $12.91 | $13.17 | $5.55 | 1,904,400 |
| 2018-11-15 | $12.97 | $13.04 | $12.77 | $13.01 | $5.48 | 1,331,950 |
| 2018-11-14 | $12.71 | $13.15 | $12.71 | $12.78 | $5.39 | 1,643,390 |
| 2018-11-13 | $12.66 | $13.14 | $12.37 | $12.95 | $5.46 | 3,391,830 |
| 2018-11-12 | $12.85 | $13.42 | $12.85 | $13.00 | $5.48 | 5,041,890 |
| 2018-11-09 | $12.00 | $12.35 | $11.98 | $12.20 | $5.14 | 1,005,700 |
| 2018-11-08 | $12.30 | $12.32 | $12.01 | $12.01 | $5.06 | 800,300 |
| 2018-11-07 | $11.87 | $12.27 | $11.87 | $12.18 | $5.13 | 940,100 |
| 2018-11-06 | $12.18 | $12.18 | $11.81 | $12.04 | $5.08 | 751,100 |
| 2018-11-05 | $12.30 | $12.35 | $11.93 | $12.16 | $5.13 | 1,085,590 |
| 2018-11-02 | $11.87 | $12.33 | $11.87 | $12.16 | $5.13 | 792,790 |
| 2018-11-01 | $11.84 | $12.07 | $11.82 | $11.86 | $5.00 | 838,050 |
| 2018-10-31 | $11.59 | $11.98 | $11.59 | $11.84 | $4.99 | 643,810 |
| 2018-10-30 | $11.65 | $11.74 | $11.34 | $11.60 | $4.89 | 434,300 |
| 2018-10-29 | $11.64 | $11.64 | $11.25 | $11.45 | $4.83 | 442,000 |
| 2018-10-26 | $11.54 | $11.74 | $11.53 | $11.65 | $4.91 | 561,660 |
| 2018-10-25 | $11.41 | $11.55 | $11.20 | $11.50 | $4.85 | 675,120 |
| 2018-10-24 | $11.88 | $11.90 | $11.38 | $11.74 | $4.95 | 666,340 |
| 2018-10-23 | $11.77 | $12.28 | $11.50 | $11.65 | $4.91 | 915,230 |
| 2018-10-22 | $11.48 | $12.03 | $11.28 | $11.75 | $4.95 | 825,470 |
| 2018-10-19 | $10.15 | $11.22 | $10.15 | $11.15 | $4.70 | 770,640 |
| 2018-10-18 | $11.37 | $11.50 | $11.10 | $11.12 | $4.69 | 576,050 |
| 2018-10-17 | $11.45 | $11.55 | $11.23 | $11.41 | $4.81 | 573,400 |
| 2018-10-16 | $11.67 | $11.77 | $11.25 | $11.32 | $4.77 | 565,300 |
| 2018-10-15 | $11.70 | $11.88 | $11.58 | $11.65 | $4.91 | 501,900 |
| 2018-10-12 | $12.06 | $12.15 | $11.05 | $11.70 | $4.93 | 940,720 |
| 2018-10-11 | $12.98 | $12.98 | $11.88 | $11.96 | $5.04 | 1,184,800 |
| 2018-10-10 | $12.86 | $13.22 | $12.86 | $13.20 | $5.56 | 564,120 |
| 2018-10-09 | $12.74 | $13.17 | $12.71 | $12.99 | $5.48 | 601,400 |
| 2018-10-08 | $13.30 | $13.61 | $12.61 | $12.77 | $5.38 | 1,196,700 |
| 2018-10-05 | $13.53 | $13.53 | $13.53 | $13.53 | $5.70 | 0 |
| 2018-10-04 | $13.53 | $13.53 | $13.53 | $13.53 | $5.70 | 0 |
| 2018-10-03 | $13.53 | $13.53 | $13.53 | $13.53 | $5.70 | 0 |
| 2018-10-02 | $13.53 | $13.53 | $13.53 | $13.53 | $5.70 | 0 |
| 2018-10-01 | $13.53 | $13.53 | $13.53 | $13.53 | $5.70 | 0 |
| 2018-09-28 | $13.00 | $13.65 | $12.90 | $13.53 | $5.70 | 700,900 |
| 2018-09-27 | $13.59 | $13.75 | $13.36 | $13.44 | $5.67 | 846,500 |
| 2018-09-26 | $13.51 | $13.63 | $13.44 | $13.53 | $5.70 | 380,100 |
| 2018-09-25 | $13.67 | $13.67 | $13.45 | $13.50 | $5.69 | 347,000 |
| 2018-09-24 | $13.67 | $13.67 | $13.67 | $13.67 | $5.76 | 0 |
| 2018-09-21 | $13.53 | $13.75 | $13.50 | $13.67 | $5.76 | 602,500 |
| 2018-09-20 | $13.56 | $13.62 | $13.48 | $13.52 | $5.70 | 313,300 |
| 2018-09-19 | $13.32 | $13.84 | $13.31 | $13.57 | $5.72 | 696,000 |
| 2018-09-18 | $13.20 | $13.45 | $13.13 | $13.45 | $5.67 | 468,800 |
| 2018-09-17 | $13.73 | $13.73 | $13.01 | $13.24 | $5.58 | 815,100 |
| 2018-09-14 | $14.05 | $14.12 | $13.60 | $13.60 | $5.73 | 660,100 |
| 2018-09-13 | $14.05 | $14.24 | $13.95 | $14.08 | $5.94 | 549,300 |
| 2018-09-12 | $14.09 | $14.13 | $14.02 | $14.05 | $5.92 | 332,670 |
| 2018-09-11 | $14.20 | $14.20 | $13.99 | $14.05 | $5.92 | 459,400 |
| 2018-09-10 | $14.21 | $14.30 | $13.99 | $14.08 | $5.94 | 612,200 |
| 2018-09-07 | $14.16 | $14.40 | $14.13 | $14.17 | $5.97 | 520,400 |
| 2018-09-06 | $14.38 | $14.58 | $14.10 | $14.16 | $5.97 | 713,300 |
| 2018-09-05 | $14.55 | $14.68 | $14.27 | $14.35 | $6.05 | 599,500 |
| 2018-09-04 | $14.32 | $14.65 | $14.32 | $14.58 | $6.15 | 843,500 |
| 2018-09-03 | $14.20 | $14.35 | $14.06 | $14.32 | $6.04 | 627,900 |
| 2018-08-31 | $14.21 | $14.41 | $14.20 | $14.20 | $5.99 | 478,000 |
| 2018-08-30 | $14.65 | $14.65 | $14.20 | $14.33 | $6.04 | 727,400 |
| 2018-08-29 | $14.69 | $14.75 | $14.48 | $14.51 | $6.12 | 576,600 |
| 2018-08-28 | $14.65 | $14.78 | $14.58 | $14.62 | $6.16 | 643,400 |
| 2018-08-27 | $14.55 | $14.80 | $14.43 | $14.65 | $6.18 | 1,005,700 |
| 2018-08-24 | $14.21 | $14.91 | $14.21 | $14.55 | $6.13 | 1,305,500 |
| 2018-08-23 | $14.42 | $14.50 | $14.11 | $14.33 | $6.04 | 585,780 |
| 2018-08-22 | $14.50 | $14.50 | $14.18 | $14.25 | $6.01 | 457,900 |
| 2018-08-21 | $14.33 | $14.65 | $14.21 | $14.46 | $6.10 | 961,380 |
| 2018-08-20 | $14.25 | $14.48 | $13.93 | $14.33 | $6.04 | 961,300 |
| 2018-08-17 | $14.52 | $14.71 | $14.25 | $14.37 | $6.06 | 747,770 |
| 2018-08-16 | $14.70 | $14.73 | $14.33 | $14.52 | $6.12 | 742,600 |
| 2018-08-15 | $14.91 | $15.15 | $14.58 | $14.70 | $6.20 | 815,000 |
| 2018-08-14 | $14.88 | $15.24 | $14.80 | $14.94 | $6.30 | 1,304,200 |
| 2018-08-13 | $14.50 | $15.20 | $14.38 | $15.03 | $6.34 | 1,605,800 |
| 2018-08-10 | $14.25 | $15.45 | $14.25 | $14.71 | $6.20 | 1,959,000 |
| 2018-08-09 | $14.00 | $14.47 | $13.91 | $14.33 | $6.04 | 965,800 |
| 2018-08-08 | $14.48 | $14.53 | $13.98 | $14.00 | $5.90 | 1,047,490 |
| 2018-08-07 | $14.30 | $14.59 | $14.18 | $14.51 | $6.12 | 726,700 |
| 2018-08-06 | $14.53 | $14.62 | $14.15 | $14.17 | $5.97 | 887,200 |
| 2018-08-03 | $14.91 | $15.10 | $14.51 | $14.53 | $6.13 | 883,500 |
| 2018-08-02 | $14.84 | $15.15 | $14.03 | $15.12 | $6.37 | 2,490,100 |
| 2018-08-01 | $15.23 | $15.29 | $14.90 | $14.92 | $6.29 | 1,500,800 |
| 2018-07-31 | $15.10 | $15.28 | $15.06 | $15.23 | $6.42 | 749,800 |
| 2018-07-30 | $15.40 | $15.40 | $15.10 | $15.17 | $6.40 | 1,841,200 |
| 2018-07-27 | $15.58 | $15.68 | $15.41 | $15.42 | $6.50 | 1,466,040 |
| 2018-07-26 | $15.76 | $15.76 | $15.43 | $15.55 | $6.56 | 1,559,700 |
| 2018-07-25 | $15.72 | $15.77 | $15.54 | $15.72 | $6.63 | 1,877,140 |
| 2018-07-24 | $15.50 | $15.89 | $15.21 | $15.70 | $6.62 | 2,795,540 |
| 2018-07-23 | $16.10 | $16.10 | $15.20 | $15.47 | $6.52 | 5,026,300 |
| 2018-07-20 | $16.79 | $16.83 | $16.37 | $16.77 | $7.07 | 3,813,100 |
| 2018-07-19 | $16.55 | $17.27 | $16.24 | $16.98 | $7.16 | 5,551,380 |
| 2018-07-18 | $16.57 | $16.82 | $16.35 | $16.76 | $7.07 | 3,627,970 |
| 2018-07-17 | $16.90 | $16.96 | $16.22 | $16.64 | $7.02 | 5,648,910 |
| 2018-07-16 | $17.18 | $17.37 | $16.65 | $17.04 | $7.18 | 6,271,590 |
| 2018-07-13 | $17.00 | $19.02 | $16.95 | $17.76 | $7.49 | 11,948,810 |
| 2018-07-12 | $17.00 | $17.73 | $16.85 | $17.29 | $7.29 | 7,691,850 |
| 2018-07-11 | $17.50 | $17.96 | $16.60 | $17.74 | $7.48 | 12,440,410 |
| 2018-07-10 | $18.34 | $18.35 | $17.64 | $18.35 | $7.74 | 16,272,020 |
| 2018-07-09 | $16.68 | $16.68 | $16.68 | $16.68 | $7.03 | 2,519,150 |
| 2018-07-06 | $14.93 | $15.50 | $14.80 | $15.16 | $6.39 | 1,136,620 |
| 2018-07-05 | $15.40 | $15.91 | $14.88 | $15.12 | $6.37 | 1,826,760 |
| 2018-07-04 | $15.29 | $16.16 | $14.88 | $15.91 | $6.71 | 2,652,020 |
| 2018-07-03 | $15.58 | $15.58 | $14.89 | $15.36 | $6.48 | 1,236,300 |
| 2018-07-02 | $15.31 | $15.68 | $14.93 | $15.12 | $6.37 | 1,590,200 |
| 2018-06-29 | $15.08 | $15.47 | $14.76 | $15.40 | $6.49 | 1,211,370 |
| 2018-06-28 | $14.97 | $15.38 | $14.91 | $14.96 | $6.31 | 860,600 |
| 2018-06-27 | $15.11 | $15.34 | $15.05 | $15.20 | $6.41 | 822,200 |
| 2018-06-26 | $15.03 | $15.40 | $14.90 | $15.31 | $6.45 | 903,200 |
| 2018-06-25 | $15.32 | $15.47 | $15.17 | $15.23 | $6.42 | 715,290 |
| 2018-06-22 | $14.79 | $15.30 | $14.50 | $15.18 | $6.40 | 691,870 |
| 2018-06-21 | $15.20 | $15.39 | $14.85 | $14.95 | $6.30 | 1,048,230 |
| 2018-06-20 | $14.77 | $15.38 | $14.76 | $15.23 | $6.42 | 1,358,690 |
| 2018-06-19 | $15.60 | $15.60 | $14.36 | $14.77 | $6.23 | 2,324,230 |
| 2018-06-18 | $15.69 | $15.69 | $15.69 | $15.69 | $6.61 | 0 |
| 2018-06-15 | $16.30 | $16.38 | $15.52 | $15.69 | $6.61 | 1,908,500 |
| 2018-06-14 | $16.81 | $16.81 | $16.28 | $16.30 | $6.87 | 1,946,230 |
| 2018-06-13 | $17.30 | $17.33 | $16.82 | $16.84 | $7.10 | 966,970 |
| 2018-06-12 | $17.25 | $17.35 | $16.82 | $17.29 | $7.26 | 1,195,870 |
| 2018-06-11 | $17.39 | $17.45 | $17.10 | $17.19 | $7.22 | 940,800 |
| 2018-06-08 | $17.03 | $17.60 | $17.03 | $17.39 | $7.30 | 1,647,570 |
| 2018-06-07 | $17.63 | $17.71 | $17.19 | $17.25 | $7.24 | 1,503,400 |
| 2018-06-06 | $17.41 | $17.63 | $17.31 | $17.61 | $7.39 | 1,741,660 |
| 2018-06-05 | $17.05 | $17.50 | $17.00 | $17.49 | $7.34 | 1,582,600 |
| 2018-06-04 | $17.13 | $17.34 | $16.91 | $16.99 | $7.13 | 1,624,300 |
| 2018-06-01 | $17.31 | $17.75 | $16.82 | $17.11 | $7.18 | 2,063,330 |
| 2018-05-31 | $17.16 | $17.55 | $17.02 | $17.44 | $7.32 | 2,228,080 |
| 2018-05-30 | $18.00 | $18.13 | $17.08 | $17.09 | $7.18 | 5,566,470 |
| 2018-05-29 | $19.50 | $20.35 | $18.44 | $18.98 | $7.97 | 7,470,960 |
| 2018-05-28 | $19.00 | $20.98 | $18.86 | $19.83 | $8.33 | 8,116,160 |
| 2018-05-25 | $18.80 | $19.26 | $18.64 | $19.14 | $8.04 | 3,039,230 |
| 2018-05-24 | $18.77 | $18.97 | $18.61 | $18.92 | $7.94 | 2,229,480 |
| 2018-05-23 | $19.43 | $19.43 | $18.63 | $18.72 | $7.86 | 3,583,800 |
| 2018-05-22 | $19.48 | $19.56 | $19.15 | $19.31 | $8.11 | 3,694,700 |
| 2018-05-21 | $19.03 | $19.40 | $18.86 | $19.39 | $8.14 | 4,317,520 |
| 2018-05-18 | $18.80 | $19.08 | $18.59 | $19.02 | $7.99 | 3,116,940 |
| 2018-05-17 | $18.96 | $19.16 | $18.55 | $18.99 | $7.97 | 4,158,910 |
| 2018-05-16 | $18.23 | $19.66 | $18.19 | $18.99 | $7.97 | 6,998,280 |
| 2018-05-15 | $17.84 | $18.33 | $17.82 | $18.28 | $7.67 | 1,971,610 |
| 2018-05-14 | $18.00 | $18.19 | $17.65 | $17.82 | $7.48 | 2,870,070 |
| 2018-05-11 | $18.69 | $19.20 | $18.31 | $18.33 | $7.70 | 4,464,960 |
| 2018-05-10 | $18.20 | $18.80 | $18.20 | $18.78 | $7.88 | 4,698,060 |
| 2018-05-09 | $18.17 | $18.30 | $18.00 | $18.19 | $7.64 | 3,130,180 |
| 2018-05-08 | $18.11 | $18.98 | $18.00 | $18.34 | $7.70 | 5,743,030 |
| 2018-05-07 | $17.60 | $18.38 | $17.20 | $18.31 | $7.69 | 4,262,440 |
| 2018-05-04 | $17.37 | $17.89 | $17.32 | $17.61 | $7.39 | 2,676,200 |
| 2018-05-03 | $17.44 | $17.69 | $16.93 | $17.59 | $7.39 | 3,681,120 |
| 2018-05-02 | $17.40 | $17.90 | $17.03 | $17.74 | $7.45 | 3,058,280 |
| 2018-05-01 | $17.93 | $17.93 | $17.93 | $17.93 | $7.53 | 0 |
| 2018-04-30 | $17.93 | $17.93 | $17.93 | $17.93 | $7.53 | 0 |
| 2018-04-27 | $17.38 | $18.18 | $17.38 | $17.93 | $7.53 | 3,317,620 |
| 2018-04-26 | $18.53 | $18.55 | $17.48 | $17.52 | $7.36 | 4,268,570 |
| 2018-04-25 | $18.49 | $19.08 | $18.11 | $18.79 | $7.89 | 5,509,950 |
| 2018-04-24 | $18.00 | $18.90 | $17.88 | $18.60 | $7.81 | 5,190,690 |
| 2018-04-23 | $17.75 | $18.22 | $17.55 | $18.12 | $7.61 | 3,548,590 |
| 2018-04-20 | $19.03 | $19.22 | $17.66 | $17.72 | $7.44 | 7,182,640 |
| 2018-04-19 | $19.85 | $19.99 | $19.38 | $19.52 | $8.20 | 5,713,040 |
| 2018-04-18 | $19.30 | $20.04 | $19.03 | $19.74 | $8.29 | 6,468,040 |
| 2018-04-17 | $20.28 | $20.28 | $19.01 | $19.26 | $8.09 | 6,604,550 |
| 2018-04-16 | $19.90 | $20.50 | $19.64 | $20.26 | $8.51 | 6,251,230 |
| 2018-04-13 | $20.67 | $21.09 | $19.88 | $20.23 | $8.49 | 9,787,810 |
| 2018-04-12 | $21.69 | $21.99 | $20.53 | $20.75 | $8.71 | 14,371,920 |
| 2018-04-11 | $24.50 | $24.50 | $22.22 | $22.77 | $9.56 | 19,103,130 |
| 2018-04-10 | $24.53 | $24.53 | $23.60 | $24.53 | $10.30 | 23,092,160 |
| 2018-04-09 | $22.30 | $22.30 | $22.30 | $22.30 | $9.36 | 1,304,340 |
| 2018-04-06 | $20.27 | $20.27 | $20.27 | $20.27 | $8.51 | 0 |
| 2018-04-05 | $20.27 | $20.27 | $20.27 | $20.27 | $8.51 | 0 |
| 2018-04-04 | $20.27 | $20.27 | $20.27 | $20.27 | $8.51 | 4,300,930 |
| 2018-04-03 | $17.88 | $18.58 | $17.65 | $18.43 | $7.74 | 5,748,210 |
| 2018-04-02 | $18.20 | $18.44 | $17.91 | $18.32 | $7.69 | 5,222,920 |
| 2018-03-30 | $18.90 | $19.18 | $18.10 | $18.47 | $7.75 | 8,904,220 |
| 2018-03-29 | $17.08 | $18.80 | $17.08 | $18.80 | $7.89 | 7,042,600 |
| 2018-03-28 | $16.90 | $17.65 | $16.68 | $17.09 | $7.18 | 1,972,900 |
| 2018-03-27 | $16.61 | $17.38 | $16.50 | $17.14 | $7.20 | 2,015,400 |
| 2018-03-26 | $15.51 | $16.58 | $15.30 | $16.54 | $6.94 | 1,190,200 |
| 2018-03-23 | $16.45 | $17.03 | $15.63 | $15.94 | $6.69 | 1,914,270 |
| 2018-03-22 | $16.72 | $17.18 | $16.65 | $17.05 | $7.16 | 1,440,680 |
| 2018-03-21 | $16.90 | $17.41 | $16.85 | $16.91 | $7.10 | 2,400,400 |
| 2018-03-20 | $16.20 | $17.50 | $16.10 | $16.81 | $7.06 | 2,622,450 |
| 2018-03-19 | $16.06 | $16.40 | $16.01 | $16.33 | $6.86 | 635,480 |
| 2018-03-16 | $16.00 | $16.20 | $15.98 | $16.07 | $6.75 | 373,400 |
| 2018-03-15 | $16.31 | $16.42 | $15.89 | $16.07 | $6.75 | 666,840 |
| 2018-03-14 | $16.40 | $16.57 | $16.25 | $16.30 | $6.84 | 581,400 |
| 2018-03-13 | $16.69 | $16.78 | $16.40 | $16.42 | $6.89 | 707,600 |
| 2018-03-12 | $16.63 | $16.97 | $16.60 | $16.75 | $7.03 | 916,160 |
| 2018-03-09 | $16.45 | $16.63 | $16.33 | $16.60 | $6.97 | 1,211,530 |
| 2018-03-08 | $16.19 | $16.95 | $16.06 | $16.60 | $6.97 | 1,740,060 |
| 2018-03-07 | $16.37 | $16.37 | $16.01 | $16.06 | $6.74 | 445,660 |
| 2018-03-06 | $16.05 | $16.29 | $15.94 | $16.20 | $6.80 | 617,210 |
| 2018-03-05 | $16.10 | $16.10 | $15.85 | $15.98 | $6.71 | 298,470 |
| 2018-03-02 | $16.03 | $16.18 | $15.93 | $15.95 | $6.70 | 424,470 |
| 2018-03-01 | $15.93 | $16.16 | $15.88 | $16.12 | $6.77 | 567,000 |
| 2018-02-28 | $16.15 | $16.15 | $15.81 | $15.97 | $6.70 | 480,230 |
| 2018-02-27 | $16.06 | $16.40 | $16.03 | $16.15 | $6.78 | 765,310 |
| 2018-02-26 | $15.60 | $16.86 | $15.45 | $16.36 | $6.87 | 1,589,110 |
| 2018-02-23 | $15.43 | $15.49 | $15.22 | $15.45 | $6.49 | 309,900 |
| 2018-02-22 | $15.22 | $15.47 | $15.18 | $15.37 | $6.45 | 276,000 |
| 2018-02-21 | $15.18 | $15.18 | $15.18 | $15.18 | $6.37 | 0 |
| 2018-02-20 | $15.18 | $15.18 | $15.18 | $15.18 | $6.37 | 0 |
| 2018-02-19 | $15.18 | $15.18 | $15.18 | $15.18 | $6.37 | 0 |
| 2018-02-16 | $15.18 | $15.18 | $15.18 | $15.18 | $6.37 | 0 |
| 2018-02-15 | $15.18 | $15.18 | $15.18 | $15.18 | $6.37 | 0 |
| 2018-02-14 | $15.10 | $15.23 | $14.92 | $15.18 | $6.37 | 242,000 |
| 2018-02-13 | $15.60 | $15.60 | $15.14 | $15.20 | $6.38 | 494,900 |
| 2018-02-12 | $15.33 | $15.50 | $15.00 | $15.40 | $6.47 | 367,600 |
| 2018-02-09 | $14.59 | $15.05 | $14.59 | $15.00 | $6.30 | 620,470 |
| 2018-02-08 | $15.42 | $15.42 | $14.97 | $15.29 | $6.42 | 429,470 |
| 2018-02-07 | $14.90 | $15.33 | $14.71 | $15.17 | $6.37 | 1,247,100 |
| 2018-02-06 | $15.30 | $15.45 | $14.68 | $14.69 | $6.17 | 1,038,900 |
| 2018-02-05 | $15.49 | $15.88 | $15.44 | $15.59 | $6.55 | 449,760 |
| 2018-02-02 | $15.85 | $16.00 | $15.44 | $15.93 | $6.69 | 758,970 |
| 2018-02-01 | $16.35 | $16.45 | $15.85 | $15.93 | $6.69 | 1,172,730 |
| 2018-01-31 | $16.99 | $17.00 | $16.24 | $16.29 | $6.84 | 1,235,200 |
| 2018-01-30 | $16.80 | $17.08 | $16.67 | $16.97 | $7.12 | 820,170 |
| 2018-01-29 | $16.85 | $16.94 | $16.60 | $16.88 | $7.09 | 1,060,300 |
| 2018-01-26 | $17.16 | $17.16 | $16.79 | $16.81 | $7.06 | 1,072,220 |
| 2018-01-25 | $17.19 | $17.35 | $16.92 | $17.04 | $7.15 | 1,144,730 |
| 2018-01-24 | $16.99 | $17.25 | $16.80 | $17.11 | $7.18 | 1,104,300 |
| 2018-01-23 | $16.82 | $17.13 | $16.80 | $16.94 | $7.11 | 946,500 |
| 2018-01-22 | $17.16 | $17.16 | $16.60 | $16.83 | $7.07 | 1,788,600 |
| 2018-01-19 | $17.90 | $18.15 | $17.27 | $17.30 | $7.26 | 2,726,950 |
| 2018-01-18 | $17.82 | $18.27 | $17.82 | $18.01 | $7.56 | 2,076,340 |
| 2018-01-17 | $17.90 | $18.36 | $17.56 | $18.08 | $7.59 | 2,849,990 |
| 2018-01-16 | $17.74 | $18.56 | $17.61 | $17.95 | $7.54 | 3,800,640 |
| 2018-01-15 | $18.65 | $18.72 | $17.87 | $18.06 | $7.58 | 5,096,380 |
| 2018-01-12 | $18.80 | $20.50 | $18.65 | $18.91 | $7.94 | 9,707,420 |
| 2018-01-11 | $16.91 | $18.81 | $16.91 | $18.81 | $7.90 | 4,908,280 |
| 2018-01-10 | $17.50 | $17.50 | $16.80 | $17.10 | $7.18 | 1,679,190 |
| 2018-01-09 | $17.00 | $17.77 | $17.00 | $17.58 | $7.38 | 2,301,500 |
| 2018-01-08 | $16.84 | $17.09 | $16.76 | $17.06 | $7.16 | 818,490 |
| 2018-01-05 | $16.88 | $16.91 | $16.68 | $16.85 | $7.07 | 611,480 |
| 2018-01-04 | $16.85 | $16.97 | $16.75 | $16.87 | $7.08 | 509,850 |
| 2018-01-03 | $17.05 | $17.05 | $16.92 | $16.95 | $7.12 | 508,470 |
| 2018-01-02 | $17.00 | $17.08 | $16.90 | $17.02 | $7.15 | 505,670 |
| 2018-01-01 | $16.99 | $16.99 | $16.99 | $16.99 | $7.13 | 0 |
| 2017-12-29 | $16.91 | $17.19 | $16.83 | $16.99 | $7.13 | 468,600 |
| 2017-12-28 | $16.94 | $17.10 | $16.60 | $16.95 | $7.12 | 760,020 |
| 2017-12-27 | $17.28 | $17.34 | $16.88 | $16.90 | $7.10 | 1,334,220 |
| 2017-12-26 | $16.80 | $17.78 | $16.71 | $17.49 | $7.34 | 2,473,790 |
| 2017-12-25 | $16.02 | $17.40 | $15.92 | $17.06 | $7.16 | 1,792,070 |
| 2017-12-22 | $16.03 | $16.26 | $16.00 | $16.10 | $6.76 | 299,740 |
| 2017-12-21 | $15.76 | $16.33 | $15.76 | $16.14 | $6.78 | 419,200 |
| 2017-12-20 | $16.41 | $16.48 | $16.05 | $16.21 | $6.81 | 575,120 |
| 2017-12-19 | $16.21 | $16.53 | $16.21 | $16.49 | $6.92 | 679,400 |
| 2017-12-18 | $16.23 | $16.45 | $16.17 | $16.32 | $6.85 | 449,010 |
| 2017-12-15 | $16.27 | $16.45 | $16.06 | $16.42 | $6.89 | 627,670 |
| 2017-12-14 | $16.25 | $16.39 | $16.05 | $16.31 | $6.85 | 426,070 |
| 2017-12-13 | $15.91 | $16.40 | $15.91 | $16.25 | $6.82 | 370,970 |
| 2017-12-12 | $16.49 | $16.49 | $16.00 | $16.10 | $6.76 | 518,500 |
| 2017-12-11 | $16.20 | $16.55 | $16.20 | $16.49 | $6.92 | 506,040 |
| 2017-12-08 | $15.97 | $16.36 | $15.86 | $16.35 | $6.86 | 532,550 |
| 2017-12-07 | $16.09 | $16.17 | $15.90 | $15.97 | $6.70 | 318,390 |
| 2017-12-06 | $15.63 | $16.18 | $15.60 | $16.10 | $6.76 | 581,150 |
| 2017-12-05 | $16.51 | $16.68 | $15.69 | $15.73 | $6.60 | 1,032,280 |
| 2017-12-04 | $17.01 | $17.10 | $16.55 | $16.59 | $6.97 | 882,610 |
| 2017-12-01 | $17.00 | $17.09 | $16.72 | $17.05 | $7.16 | 552,740 |
| 2017-11-30 | $16.83 | $17.11 | $16.60 | $16.90 | $7.10 | 407,500 |
| 2017-11-29 | $17.15 | $17.15 | $16.62 | $16.89 | $7.09 | 495,510 |
| 2017-11-28 | $16.55 | $17.20 | $16.55 | $17.15 | $7.20 | 512,900 |
| 2017-11-27 | $16.88 | $17.06 | $16.73 | $16.81 | $7.06 | 498,670 |
| 2017-11-24 | $16.76 | $17.23 | $16.68 | $16.91 | $7.10 | 379,460 |
| 2017-11-23 | $17.40 | $17.48 | $16.80 | $16.87 | $7.08 | 798,170 |
| 2017-11-22 | $17.35 | $17.77 | $17.25 | $17.45 | $7.33 | 844,100 |
| 2017-11-21 | $17.79 | $17.89 | $17.03 | $17.31 | $7.27 | 955,200 |
| 2017-11-20 | $17.60 | $17.87 | $16.70 | $17.79 | $7.47 | 832,570 |
| 2017-11-17 | $19.00 | $19.00 | $17.60 | $17.68 | $7.42 | 2,351,700 |
| 2017-11-16 | $19.25 | $19.40 | $18.92 | $19.00 | $7.98 | 1,022,600 |
| 2017-11-15 | $19.33 | $19.56 | $19.10 | $19.26 | $8.09 | 1,080,400 |
| 2017-11-14 | $19.91 | $19.92 | $19.26 | $19.36 | $8.13 | 1,874,490 |
| 2017-11-13 | $20.12 | $20.12 | $19.85 | $19.91 | $8.36 | 1,417,310 |
| 2017-11-10 | $20.26 | $20.30 | $20.02 | $20.09 | $8.43 | 1,402,060 |
| 2017-11-09 | $19.70 | $20.32 | $19.70 | $20.22 | $8.49 | 1,689,100 |
| 2017-11-08 | $20.29 | $20.33 | $19.91 | $19.96 | $8.38 | 2,163,880 |
| 2017-11-07 | $20.09 | $20.32 | $19.90 | $20.31 | $8.53 | 1,819,400 |
| 2017-11-06 | $19.95 | $20.20 | $19.69 | $20.19 | $8.48 | 1,858,000 |
| 2017-11-03 | $19.91 | $20.00 | $19.53 | $19.75 | $8.29 | 1,823,970 |
| 2017-11-02 | $19.50 | $20.21 | $19.50 | $20.03 | $8.41 | 3,707,070 |
| 2017-11-01 | $19.25 | $19.51 | $19.00 | $19.50 | $8.19 | 1,848,410 |
| 2017-10-31 | $19.10 | $19.27 | $18.66 | $19.26 | $8.09 | 2,331,710 |
| 2017-10-30 | $20.20 | $20.33 | $19.37 | $19.39 | $8.14 | 2,192,820 |
| 2017-10-27 | $20.08 | $20.40 | $19.90 | $20.34 | $8.54 | 2,169,900 |
| 2017-10-26 | $19.88 | $20.20 | $19.87 | $20.07 | $8.43 | 1,947,230 |
| 2017-10-25 | $19.52 | $20.20 | $19.34 | $20.03 | $8.41 | 2,029,420 |
| 2017-10-24 | $19.84 | $19.87 | $19.23 | $19.52 | $8.20 | 1,237,440 |
| 2017-10-23 | $19.49 | $19.85 | $19.40 | $19.84 | $8.33 | 1,149,270 |
| 2017-10-20 | $19.30 | $19.51 | $19.12 | $19.49 | $8.18 | 982,770 |
| 2017-10-19 | $19.21 | $19.53 | $19.10 | $19.23 | $8.07 | 1,468,700 |
| 2017-10-18 | $19.73 | $20.00 | $19.00 | $19.40 | $8.14 | 1,823,540 |
| 2017-10-17 | $19.65 | $19.96 | $19.47 | $19.68 | $8.26 | 1,501,680 |
| 2017-10-16 | $20.40 | $20.50 | $19.60 | $19.63 | $8.24 | 2,900,100 |
| 2017-10-13 | $20.09 | $21.10 | $20.01 | $20.38 | $8.56 | 3,784,230 |
| 2017-10-12 | $20.09 | $20.31 | $19.80 | $20.10 | $8.44 | 2,357,530 |
| 2017-10-11 | $20.70 | $21.49 | $20.13 | $20.17 | $8.47 | 6,270,960 |
| 2017-10-10 | $19.32 | $20.88 | $19.32 | $20.58 | $8.64 | 5,652,930 |
| 2017-10-09 | $19.45 | $19.45 | $19.20 | $19.39 | $8.14 | 1,711,730 |
| 2017-10-06 | $19.15 | $19.15 | $19.15 | $19.15 | $8.04 | 0 |
| 2017-10-05 | $19.15 | $19.15 | $19.15 | $19.15 | $8.04 | 0 |
| 2017-10-04 | $19.15 | $19.15 | $19.15 | $19.15 | $8.04 | 0 |
| 2017-10-03 | $19.15 | $19.15 | $19.15 | $19.15 | $8.04 | 0 |
| 2017-10-02 | $19.15 | $19.15 | $19.15 | $19.15 | $8.04 | 0 |
| 2017-09-29 | $19.23 | $19.37 | $19.12 | $19.15 | $8.04 | 1,585,130 |
| 2017-09-28 | $18.95 | $19.25 | $18.72 | $19.20 | $8.06 | 2,598,690 |
| 2017-09-27 | $18.77 | $19.06 | $18.77 | $18.88 | $7.93 | 1,034,530 |
| 2017-09-26 | $19.04 | $19.17 | $18.57 | $18.96 | $7.96 | 1,897,140 |
| 2017-09-25 | $19.05 | $19.44 | $19.01 | $19.04 | $7.99 | 1,935,440 |
| 2017-09-22 | $18.72 | $19.14 | $18.55 | $19.08 | $8.01 | 1,477,940 |
| 2017-09-21 | $19.18 | $19.18 | $18.81 | $18.83 | $7.91 | 1,212,970 |
| 2017-09-20 | $18.96 | $19.17 | $18.78 | $19.12 | $8.03 | 1,376,310 |
| 2017-09-19 | $18.81 | $19.10 | $18.80 | $18.98 | $7.97 | 1,325,500 |
| 2017-09-18 | $18.67 | $18.99 | $18.52 | $18.85 | $7.91 | 1,186,680 |
| 2017-09-15 | $18.74 | $18.85 | $18.58 | $18.66 | $7.83 | 1,659,900 |
| 2017-09-14 | $18.89 | $19.20 | $18.60 | $18.65 | $7.83 | 2,538,490 |
| 2017-09-13 | $19.01 | $19.18 | $18.78 | $18.91 | $7.94 | 2,116,720 |
| 2017-09-12 | $19.60 | $19.70 | $19.01 | $19.09 | $8.01 | 2,733,970 |
| 2017-09-11 | $19.30 | $19.71 | $19.27 | $19.67 | $8.26 | 2,290,430 |
| 2017-09-08 | $18.96 | $19.57 | $18.87 | $19.27 | $8.09 | 3,274,950 |
| 2017-09-07 | $19.06 | $19.29 | $18.88 | $19.00 | $7.98 | 2,914,210 |
| 2017-09-06 | $18.82 | $19.10 | $18.57 | $19.07 | $8.01 | 3,352,730 |
| 2017-09-05 | $18.37 | $18.83 | $18.37 | $18.70 | $7.85 | 1,978,630 |
| 2017-09-04 | $18.99 | $18.99 | $18.31 | $18.41 | $7.73 | 2,622,260 |
| 2017-09-01 | $19.00 | $19.36 | $18.70 | $18.88 | $7.93 | 2,801,500 |
| 2017-08-31 | $18.40 | $19.08 | $18.39 | $18.90 | $7.94 | 3,469,390 |
| 2017-08-30 | $18.60 | $18.84 | $18.22 | $18.35 | $7.70 | 3,059,490 |
| 2017-08-29 | $18.39 | $19.18 | $18.23 | $18.68 | $7.84 | 5,041,250 |
| 2017-08-28 | $18.15 | $18.88 | $18.15 | $18.54 | $7.78 | 5,816,110 |
| 2017-08-25 | $17.21 | $17.94 | $17.15 | $17.87 | $7.50 | 3,705,150 |
| 2017-08-24 | $17.24 | $17.57 | $17.17 | $17.25 | $7.24 | 2,524,940 |
| 2017-08-23 | $17.26 | $17.34 | $17.04 | $17.24 | $7.24 | 1,435,400 |
| 2017-08-22 | $17.10 | $17.48 | $17.10 | $17.26 | $7.25 | 2,212,820 |
| 2017-08-21 | $16.78 | $17.25 | $16.74 | $17.18 | $7.21 | 1,884,580 |
| 2017-08-18 | $16.90 | $16.97 | $16.70 | $16.80 | $7.05 | 1,677,800 |
| 2017-08-17 | $17.20 | $17.51 | $16.88 | $17.00 | $7.14 | 2,436,670 |
| 2017-08-16 | $16.71 | $17.23 | $16.53 | $17.16 | $7.20 | 2,897,360 |
| 2017-08-15 | $16.43 | $16.80 | $16.43 | $16.77 | $7.04 | 1,785,820 |
| 2017-08-14 | $16.11 | $16.48 | $16.10 | $16.43 | $6.90 | 965,330 |
| 2017-08-11 | $16.31 | $16.32 | $16.05 | $16.14 | $6.78 | 1,307,610 |
| 2017-08-10 | $16.67 | $16.75 | $16.31 | $16.40 | $6.89 | 1,362,180 |
| 2017-08-09 | $16.59 | $16.76 | $16.52 | $16.70 | $7.01 | 1,070,170 |
| 2017-08-08 | $16.67 | $16.77 | $16.40 | $16.62 | $6.98 | 1,214,940 |
| 2017-08-07 | $16.59 | $16.75 | $16.45 | $16.68 | $7.00 | 1,086,460 |
| 2017-08-04 | $16.63 | $16.78 | $16.38 | $16.42 | $6.89 | 1,673,100 |
| 2017-08-03 | $16.55 | $16.88 | $16.36 | $16.68 | $7.00 | 1,896,270 |
| 2017-08-02 | $17.24 | $17.26 | $16.57 | $16.58 | $6.96 | 3,438,380 |
| 2017-08-01 | $17.19 | $17.36 | $17.07 | $17.23 | $7.23 | 1,711,310 |
| 2017-07-31 | $17.40 | $17.51 | $17.18 | $17.25 | $7.24 | 1,552,460 |
| 2017-07-28 | $17.66 | $17.88 | $17.37 | $17.40 | $7.31 | 1,881,060 |
| 2017-07-27 | $17.31 | $17.78 | $17.08 | $17.65 | $7.41 | 2,092,440 |
| 2017-07-26 | $17.55 | $17.69 | $17.21 | $17.24 | $7.24 | 1,424,520 |
| 2017-07-25 | $17.82 | $17.97 | $17.50 | $17.60 | $7.39 | 1,175,520 |
| 2017-07-24 | $17.44 | $17.87 | $17.41 | $17.81 | $7.48 | 1,681,380 |
| 2017-07-21 | $17.22 | $17.84 | $17.18 | $17.71 | $7.44 | 2,354,700 |
| 2017-07-20 | $17.22 | $17.83 | $17.22 | $17.29 | $7.26 | 1,911,980 |
| 2017-07-19 | $17.25 | $17.34 | $16.78 | $17.31 | $7.27 | 2,196,480 |
| 2017-07-18 | $17.07 | $17.47 | $16.69 | $17.26 | $7.25 | 2,278,030 |
| 2017-07-17 | $19.18 | $19.32 | $17.41 | $17.41 | $7.31 | 3,347,450 |
| 2017-07-14 | $19.61 | $19.75 | $19.22 | $19.34 | $8.12 | 1,386,930 |
| 2017-07-13 | $19.95 | $20.00 | $19.53 | $19.59 | $8.22 | 1,575,500 |
| 2017-07-12 | $19.84 | $20.05 | $19.26 | $20.01 | $8.40 | 2,362,280 |
| 2017-07-11 | $19.95 | $20.27 | $19.75 | $19.76 | $8.30 | 1,706,800 |
| 2017-07-10 | $20.74 | $20.80 | $19.81 | $19.95 | $8.38 | 4,919,730 |
| 2017-07-07 | $21.18 | $21.78 | $21.00 | $21.16 | $8.88 | 6,128,430 |
| 2017-07-06 | $20.26 | $21.89 | $20.22 | $21.50 | $9.03 | 8,566,600 |
| 2017-07-05 | $20.02 | $20.47 | $19.90 | $20.35 | $8.54 | 3,041,500 |
| 2017-07-04 | $19.89 | $20.16 | $19.79 | $20.02 | $8.41 | 2,678,580 |
| 2017-07-03 | $19.71 | $19.92 | $19.52 | $19.84 | $8.33 | 1,923,240 |
| 2017-06-30 | $19.20 | $19.95 | $19.16 | $19.82 | $8.32 | 2,920,910 |
| 2017-06-29 | $19.15 | $19.50 | $19.15 | $19.29 | $8.10 | 1,374,950 |
| 2017-06-28 | $19.76 | $19.79 | $19.23 | $19.25 | $8.08 | 2,378,650 |
| 2017-06-27 | $19.86 | $20.22 | $19.77 | $19.85 | $8.33 | 2,101,700 |
| 2017-06-26 | $19.55 | $20.03 | $19.36 | $19.94 | $8.37 | 2,721,730 |
| 2017-06-23 | $20.02 | $20.22 | $19.22 | $19.74 | $8.29 | 4,387,070 |
| 2017-06-22 | $20.72 | $20.84 | $20.23 | $20.28 | $8.51 | 3,472,080 |
| 2017-06-21 | $20.80 | $21.14 | $20.42 | $20.89 | $8.77 | 4,256,660 |
| 2017-06-20 | $21.50 | $21.59 | $20.90 | $21.01 | $8.82 | 4,550,960 |
| 2017-06-19 | $21.65 | $21.72 | $21.27 | $21.44 | $9.00 | 3,186,710 |
| 2017-06-16 | $21.88 | $21.93 | $21.45 | $21.66 | $9.09 | 5,145,790 |
| 2017-06-15 | $21.39 | $22.36 | $21.30 | $22.05 | $9.26 | 7,938,080 |
| 2017-06-14 | $21.82 | $22.05 | $21.22 | $21.30 | $8.94 | 7,311,200 |
| 2017-06-13 | $21.48 | $22.40 | $21.48 | $22.13 | $9.29 | 8,700,150 |
| 2017-06-12 | $21.83 | $23.49 | $21.51 | $22.10 | $9.28 | 11,865,370 |
| 2017-06-09 | $21.56 | $22.51 | $21.45 | $22.41 | $9.41 | 9,594,180 |
| 2017-06-08 | $22.19 | $22.44 | $21.27 | $21.60 | $9.07 | 11,389,940 |
| 2017-06-07 | $21.81 | $23.33 | $21.62 | $22.67 | $9.52 | 13,150,170 |
| 2017-06-06 | $21.31 | $22.44 | $21.21 | $21.97 | $9.22 | 14,359,320 |
| 2017-06-05 | $24.62 | $25.29 | $23.00 | $23.05 | $9.68 | 20,121,780 |
| 2017-06-02 | $23.99 | $24.59 | $23.56 | $23.56 | $9.89 | 21,429,930 |
| 2017-06-01 | $24.50 | $26.18 | $24.09 | $26.18 | $10.99 | 28,662,550 |
| 2017-05-31 | $25.20 | $25.20 | $23.08 | $23.80 | $9.99 | 24,233,150 |
| 2017-05-30 | $22.91 | $22.91 | $22.91 | $22.91 | $9.62 | 0 |
| 2017-05-29 | $22.91 | $22.91 | $22.91 | $22.91 | $9.62 | 0 |
| 2017-05-26 | $21.02 | $22.91 | $21.02 | $22.91 | $9.62 | 17,589,860 |
| 2017-05-25 | $21.50 | $21.79 | $20.02 | $20.83 | $8.75 | 11,031,480 |
| 2017-05-24 | $20.40 | $21.96 | $20.40 | $21.48 | $9.02 | 13,331,370 |
| 2017-05-23 | $20.70 | $21.67 | $20.33 | $20.86 | $8.76 | 14,409,810 |
| 2017-05-22 | $23.03 | $23.03 | $21.71 | $21.71 | $9.11 | 16,898,550 |
| 2017-05-19 | $24.12 | $24.12 | $24.12 | $24.12 | $10.13 | 206,330 |
| 2017-05-18 | $21.93 | $21.93 | $21.93 | $21.93 | $9.21 | 212,350 |
| 2017-05-17 | $19.94 | $19.94 | $19.94 | $19.94 | $8.37 | 58,520 |
| 2017-05-16 | $18.13 | $18.13 | $18.13 | $18.13 | $7.61 | 31,330 |
| 2017-05-15 | $16.48 | $16.48 | $16.48 | $16.48 | $6.92 | 16,160 |
| 2017-05-12 | $14.98 | $14.98 | $14.98 | $14.98 | $6.29 | 11,130 |
| 2017-05-11 | $13.62 | $13.62 | $13.62 | $13.62 | $5.72 | 6,100 |
| 2017-05-10 | $12.38 | $12.38 | $12.38 | $12.38 | $5.20 | 5,060 |
| 2017-05-09 | $11.25 | $11.25 | $11.25 | $11.25 | $4.72 | 16,900 |
Zhejiang Ausun Pharmaceutical Company Ltd (603229) News Headlines
Recent Zhejiang Ausun Pharmaceutical Company Ltd (603229) News
Similar Companies to Zhejiang Ausun Pharmaceutical Company Ltd (603229) 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 | -- | -- | -- |