Dalian East New Energy Developmnt Company Ltd (300125) Exchange: SHE
Data as of July 17, 2025
$6.86 ($0.07) 1.03%
Dalian East New Energy Developmnt Company Ltd - Daily Information
Click for more stock information on Dalian East New Energy Developmnt Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.84 |
| Previous Close | $6.86 |
| High | $6.95 |
| Low | $6.62 |
| Adjusted Open | $6.84 |
| Previous Adjusted Close | $6.86 |
| Adjusted High | $6.95 |
| Adjusted Low | $6.62 |
About Dalian East New Energy Developmnt Company Ltd (300125)
Dalian East New Energy Development Co.,Ltd. is a China-based company mainly engaged in the provision of new energy technology services. The Company principally offers cogeneration system technology consulting services, engineering design, equipment integration and general contracting services, as well as contract energy management services for cement, chemical engineering and metallurgy industries. The Company's general contracting services include engineering design, equipment integration, construction, equipment installation and debugging, as well as transfer. The Company's contract energy management services include cogeneration station management, power station operation and power station transfer. It operates its businesses primarily in domestic market.
Invest in Dalian East New Energy Developmnt Company Ltd (300125)
Historical Stock Data for Dalian East New Energy Developmnt Company Ltd (300125)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | $6.84 | $6.95 | $6.62 | $6.86 | $6.86 | 6,989,000 |
| 2025-05-23 | $6.88 | $7.02 | $6.74 | $6.79 | $6.79 | 8,077,800 |
| 2025-05-22 | $7.23 | $7.23 | $6.87 | $6.88 | $6.88 | 10,901,000 |
| 2025-05-21 | $7.14 | $7.35 | $7.05 | $7.16 | $7.16 | 11,258,300 |
| 2025-05-20 | $6.99 | $7.37 | $6.85 | $7.20 | $7.20 | 16,161,570 |
| 2025-05-19 | $6.75 | $6.98 | $6.73 | $6.85 | $6.85 | 10,905,500 |
| 2025-05-16 | $6.58 | $6.70 | $6.40 | $6.66 | $6.66 | 8,761,000 |
| 2025-05-15 | $6.59 | $6.88 | $6.54 | $6.68 | $6.68 | 11,196,780 |
| 2025-05-14 | $6.83 | $6.86 | $6.52 | $6.55 | $6.55 | 10,905,200 |
| 2025-05-13 | $6.90 | $7.06 | $6.71 | $6.77 | $6.77 | 11,676,400 |
| 2025-05-12 | $6.80 | $6.95 | $6.65 | $6.82 | $6.82 | 11,637,900 |
| 2025-05-09 | $7.04 | $7.12 | $6.85 | $6.87 | $6.87 | 12,026,400 |
| 2025-05-08 | $6.96 | $7.25 | $6.92 | $6.93 | $6.93 | 14,697,700 |
| 2025-05-07 | $7.01 | $7.15 | $6.80 | $7.02 | $7.02 | 16,741,920 |
| 2025-05-06 | $6.70 | $7.16 | $6.69 | $6.90 | $6.90 | 17,444,280 |
| 2025-04-30 | $5.90 | $6.86 | $5.88 | $6.80 | $6.80 | 18,216,910 |
| 2025-04-29 | $5.85 | $6.00 | $5.81 | $5.84 | $5.84 | 8,979,160 |
| 2025-04-28 | $6.31 | $6.37 | $5.85 | $5.92 | $5.92 | 20,859,250 |
| 2025-04-25 | $6.90 | $7.09 | $6.52 | $6.54 | $6.54 | 21,421,840 |
| 2025-04-23 | $6.40 | $6.79 | $6.40 | $6.66 | $6.66 | 20,881,250 |
| 2025-04-22 | $6.41 | $6.49 | $6.20 | $6.40 | $6.40 | 17,292,600 |
| 2025-04-21 | $6.47 | $6.69 | $6.28 | $6.53 | $6.53 | 13,340,480 |
| 2025-04-18 | $6.59 | $6.70 | $6.33 | $6.37 | $6.37 | 15,408,500 |
| 2025-04-17 | $6.55 | $6.84 | $6.43 | $6.59 | $6.59 | 17,336,600 |
| 2025-04-16 | $6.88 | $6.98 | $6.40 | $6.67 | $6.67 | 24,363,300 |
| 2025-04-15 | $7.19 | $7.45 | $6.94 | $6.99 | $6.99 | 20,259,510 |
| 2025-04-14 | $7.49 | $7.68 | $7.22 | $7.28 | $7.28 | 20,515,650 |
| 2025-04-11 | $6.96 | $7.57 | $6.89 | $7.46 | $7.46 | 23,116,950 |
| 2025-04-10 | $6.71 | $7.13 | $6.71 | $7.03 | $7.03 | 20,753,460 |
| 2025-04-09 | $6.30 | $6.85 | $6.00 | $6.70 | $6.70 | 27,536,460 |
| 2025-04-08 | $6.56 | $6.91 | $6.45 | $6.68 | $6.68 | 29,579,590 |
| 2025-04-07 | $7.25 | $7.48 | $6.44 | $6.44 | $6.44 | 29,919,010 |
| 2025-04-03 | $8.88 | $9.00 | $7.96 | $8.05 | $8.05 | 26,272,740 |
| 2025-04-02 | $8.80 | $9.18 | $8.55 | $8.81 | $8.81 | 22,686,990 |
| 2025-04-01 | $8.60 | $8.80 | $8.14 | $8.80 | $8.80 | 29,919,990 |
| 2025-03-31 | $9.38 | $10.77 | $8.36 | $8.38 | $8.38 | 44,002,400 |
| 2025-03-28 | $9.01 | $9.77 | $8.83 | $9.33 | $9.33 | 30,348,850 |
| 2025-03-27 | $8.62 | $9.17 | $8.27 | $9.01 | $9.01 | 30,117,120 |
| 2025-03-26 | $7.52 | $8.88 | $7.41 | $8.62 | $8.62 | 38,674,450 |
| 2025-03-25 | $7.38 | $7.68 | $7.19 | $7.40 | $7.40 | 25,281,220 |
| 2025-03-24 | $8.46 | $8.59 | $7.61 | $7.77 | $7.77 | 29,397,900 |
| 2025-03-21 | $8.01 | $8.35 | $7.83 | $8.34 | $8.34 | 25,786,000 |
| 2025-03-20 | $7.92 | $8.70 | $7.80 | $7.80 | $7.80 | 31,147,860 |
| 2025-03-19 | $7.20 | $7.99 | $7.14 | $7.99 | $7.99 | 22,046,080 |
| 2025-03-18 | $6.92 | $7.20 | $6.74 | $7.20 | $7.20 | 18,578,050 |
| 2025-03-17 | $7.01 | $7.29 | $6.85 | $6.91 | $6.91 | 21,134,040 |
| 2025-03-14 | $6.75 | $7.37 | $6.60 | $6.99 | $6.99 | 28,463,410 |
| 2025-03-13 | $6.19 | $6.34 | $6.05 | $6.20 | $6.20 | 13,109,100 |
| 2025-03-12 | $6.05 | $6.23 | $6.05 | $6.16 | $6.16 | 11,538,600 |
| 2025-03-11 | $5.91 | $6.23 | $5.80 | $6.08 | $6.08 | 18,519,200 |
| 2025-03-10 | $5.67 | $5.90 | $5.65 | $5.90 | $5.90 | 16,295,260 |
| 2025-03-07 | $5.73 | $5.84 | $5.62 | $5.63 | $5.63 | 9,736,100 |
| 2025-03-06 | $5.60 | $5.86 | $5.53 | $5.78 | $5.78 | 16,282,600 |
| 2025-03-05 | $5.51 | $5.65 | $5.39 | $5.53 | $5.53 | 9,858,320 |
| 2025-03-04 | $5.52 | $5.70 | $5.42 | $5.58 | $5.58 | 12,321,430 |
| 2025-03-03 | $5.45 | $5.53 | $5.31 | $5.52 | $5.52 | 12,577,900 |
| 2025-02-28 | $5.40 | $5.60 | $5.32 | $5.37 | $5.37 | 12,733,100 |
| 2025-02-27 | $5.56 | $5.58 | $5.22 | $5.50 | $5.50 | 15,653,900 |
| 2025-02-26 | $5.88 | $6.00 | $5.50 | $5.58 | $5.58 | 18,337,230 |
| 2025-02-25 | $5.88 | $6.27 | $5.87 | $6.00 | $6.00 | 15,091,100 |
| 2025-02-24 | $5.65 | $5.89 | $5.59 | $5.82 | $5.82 | 9,198,050 |
| 2025-02-20 | $6.01 | $6.03 | $5.82 | $5.85 | $5.85 | 8,329,880 |
| 2025-02-19 | $5.82 | $6.06 | $5.71 | $6.04 | $6.04 | 13,620,870 |
| 2025-02-18 | $5.97 | $6.10 | $5.63 | $5.80 | $5.80 | 13,466,800 |
| 2025-02-17 | $6.26 | $6.28 | $5.95 | $5.98 | $5.98 | 14,413,400 |
| 2025-02-14 | $6.32 | $6.52 | $6.20 | $6.35 | $6.35 | 14,008,060 |
| 2025-02-13 | $6.45 | $6.60 | $6.17 | $6.19 | $6.19 | 17,047,600 |
| 2025-02-12 | $6.03 | $6.61 | $6.03 | $6.50 | $6.50 | 19,734,450 |
| 2025-02-11 | $5.81 | $6.06 | $5.74 | $6.06 | $6.06 | 16,805,100 |
| 2025-02-10 | $6.01 | $6.07 | $5.85 | $5.90 | $5.90 | 14,982,130 |
| 2025-02-07 | $5.88 | $6.08 | $5.84 | $5.95 | $5.95 | 13,769,260 |
| 2025-02-06 | $5.68 | $5.84 | $5.55 | $5.84 | $5.84 | 12,580,760 |
| 2025-02-05 | $5.71 | $5.98 | $5.65 | $5.72 | $5.72 | 16,894,170 |
| 2025-01-27 | $5.19 | $5.65 | $5.15 | $5.50 | $5.50 | 15,762,790 |
| 2025-01-24 | $5.19 | $5.26 | $5.05 | $5.10 | $5.10 | 12,861,440 |
| 2025-01-23 | $5.04 | $5.32 | $4.84 | $5.14 | $5.14 | 21,424,040 |
| 2025-01-22 | $4.43 | $5.24 | $4.25 | $4.91 | $4.91 | 26,894,740 |
| 2025-01-21 | $4.38 | $4.47 | $4.18 | $4.37 | $4.37 | 9,112,880 |
| 2025-01-20 | $4.52 | $4.59 | $4.41 | $4.45 | $4.45 | 7,300,100 |
| 2025-01-17 | $4.46 | $4.57 | $4.40 | $4.52 | $4.52 | 8,212,400 |
| 2025-01-16 | $4.48 | $4.60 | $4.43 | $4.47 | $4.47 | 8,780,800 |
| 2025-01-15 | $4.57 | $4.65 | $4.43 | $4.47 | $4.47 | 10,333,500 |
| 2025-01-14 | $4.39 | $4.66 | $4.35 | $4.60 | $4.60 | 12,847,800 |
| 2025-01-13 | $4.47 | $4.47 | $4.18 | $4.30 | $4.30 | 9,110,700 |
| 2025-01-09 | $4.85 | $4.88 | $4.67 | $4.71 | $4.71 | 12,840,000 |
| 2025-01-08 | $4.63 | $4.99 | $4.54 | $4.89 | $4.89 | 18,692,000 |
| 2025-01-07 | $4.50 | $4.67 | $4.36 | $4.65 | $4.65 | 16,239,500 |
| 2025-01-06 | $4.92 | $4.99 | $4.40 | $4.49 | $4.49 | 19,061,130 |
| 2025-01-03 | $5.44 | $5.47 | $4.73 | $4.90 | $4.90 | 24,925,320 |
| 2025-01-02 | $5.50 | $5.77 | $5.30 | $5.52 | $5.52 | 26,738,870 |
| 2024-12-31 | $6.90 | $7.03 | $6.45 | $6.58 | $6.58 | 10,654,140 |
| 2024-12-30 | $6.75 | $6.91 | $6.70 | $6.81 | $6.81 | 8,014,200 |
| 2024-12-27 | $7.19 | $7.39 | $7.05 | $7.09 | $7.09 | 10,602,290 |
| 2024-12-26 | $6.82 | $7.25 | $6.82 | $7.17 | $7.17 | 11,011,330 |
| 2024-12-25 | $6.77 | $6.97 | $6.66 | $6.90 | $6.90 | 10,420,600 |
| 2024-12-24 | $6.85 | $6.93 | $6.52 | $6.83 | $6.83 | 10,814,300 |
| 2024-12-23 | $7.23 | $7.23 | $6.50 | $6.77 | $6.77 | 18,425,780 |
| 2024-12-20 | $7.06 | $7.66 | $7.00 | $7.49 | $7.49 | 15,028,710 |
| 2024-12-19 | $6.91 | $7.12 | $6.87 | $7.00 | $7.00 | 7,799,000 |
| 2024-12-18 | $7.04 | $7.24 | $6.85 | $7.02 | $7.02 | 9,665,300 |
| 2024-12-17 | $7.38 | $7.38 | $6.86 | $7.04 | $7.04 | 14,491,350 |
| 2024-12-16 | $7.51 | $7.68 | $7.20 | $7.34 | $7.34 | 13,579,200 |
| 2024-12-13 | $7.29 | $7.78 | $7.21 | $7.61 | $7.61 | 19,370,500 |
| 2024-12-12 | $7.27 | $7.40 | $7.15 | $7.29 | $7.29 | 12,980,020 |
| 2024-12-11 | $7.66 | $7.66 | $7.22 | $7.26 | $7.26 | 18,846,770 |
| 2024-12-10 | $7.88 | $7.99 | $7.43 | $7.70 | $7.70 | 18,058,000 |
| 2024-12-09 | $7.43 | $7.69 | $7.38 | $7.69 | $7.69 | 19,278,300 |
| 2024-12-06 | $8.00 | $8.07 | $7.43 | $7.49 | $7.49 | 28,157,520 |
| 2024-12-05 | $8.02 | $8.33 | $7.86 | $8.03 | $8.03 | 24,633,880 |
| 2024-12-04 | $8.20 | $8.88 | $7.95 | $8.10 | $8.10 | 37,560,700 |
| 2024-12-03 | $7.70 | $9.20 | $7.70 | $8.05 | $8.05 | 53,738,160 |
| 2024-12-02 | $7.67 | $7.67 | $7.04 | $7.67 | $7.67 | 32,692,360 |
| 2024-11-29 | $6.52 | $6.79 | $6.29 | $6.39 | $6.39 | 16,966,250 |
| 2024-11-28 | $6.33 | $6.61 | $6.25 | $6.48 | $6.48 | 19,394,930 |
| 2024-11-27 | $6.19 | $6.79 | $6.19 | $6.56 | $6.56 | 24,801,170 |
| 2024-11-26 | $6.12 | $6.45 | $5.93 | $6.18 | $6.18 | 19,895,490 |
| 2024-11-25 | $5.79 | $6.10 | $5.74 | $6.02 | $6.02 | 16,975,570 |
| 2024-11-22 | $6.02 | $6.08 | $5.65 | $5.72 | $5.72 | 18,902,590 |
| 2024-11-21 | $5.90 | $6.27 | $5.73 | $6.07 | $6.07 | 25,171,860 |
| 2024-11-20 | $5.57 | $5.81 | $5.48 | $5.73 | $5.73 | 14,780,440 |
| 2024-11-19 | $5.52 | $5.68 | $5.43 | $5.65 | $5.65 | 16,178,500 |
| 2024-11-18 | $5.93 | $5.97 | $5.36 | $5.45 | $5.45 | 23,672,560 |
| 2024-11-15 | $6.41 | $6.60 | $6.03 | $6.04 | $6.04 | 25,421,680 |
| 2024-11-14 | $6.26 | $6.88 | $6.20 | $6.53 | $6.53 | 35,596,760 |
| 2024-11-13 | $6.19 | $6.35 | $5.98 | $6.28 | $6.28 | 22,204,990 |
| 2024-11-12 | $6.27 | $6.59 | $6.13 | $6.25 | $6.25 | 29,664,240 |
| 2024-11-11 | $5.53 | $6.60 | $5.51 | $6.29 | $6.29 | 42,174,490 |
| 2024-11-08 | $5.41 | $5.70 | $5.41 | $5.55 | $5.55 | 25,451,330 |
| 2024-11-07 | $5.49 | $5.66 | $5.35 | $5.50 | $5.50 | 25,526,650 |
| 2024-11-06 | $5.33 | $5.54 | $5.30 | $5.48 | $5.48 | 28,519,120 |
| 2024-11-05 | $5.18 | $5.47 | $5.11 | $5.27 | $5.27 | 27,792,100 |
| 2024-11-04 | $5.31 | $5.47 | $5.30 | $5.30 | $5.30 | 22,128,570 |
| 2024-11-01 | $5.49 | $5.85 | $4.87 | $5.65 | $5.65 | 36,347,030 |
| 2024-10-31 | $5.41 | $5.60 | $5.31 | $5.40 | $5.40 | 24,104,160 |
| 2024-10-30 | $5.50 | $5.70 | $5.20 | $5.41 | $5.41 | 27,463,200 |
| 2024-10-29 | $5.85 | $6.03 | $5.51 | $5.57 | $5.57 | 29,526,120 |
| 2024-10-28 | $5.82 | $6.04 | $5.76 | $5.90 | $5.90 | 24,795,290 |
| 2024-10-25 | $5.66 | $6.07 | $5.61 | $5.87 | $5.87 | 30,355,260 |
| 2024-10-24 | $5.56 | $6.10 | $5.56 | $5.66 | $5.66 | 31,249,530 |
| 2024-10-23 | $5.89 | $6.26 | $5.83 | $5.84 | $5.84 | 36,492,930 |
| 2024-10-22 | $5.64 | $6.28 | $5.52 | $6.11 | $6.11 | 43,489,450 |
| 2024-10-21 | $5.89 | $6.05 | $5.71 | $5.81 | $5.81 | 34,391,420 |
| 2024-10-18 | $6.03 | $6.36 | $6.01 | $6.12 | $6.12 | 34,976,480 |
| 2024-10-17 | $5.85 | $6.32 | $5.56 | $6.13 | $6.13 | 45,118,350 |
| 2024-10-16 | $5.57 | $5.69 | $5.32 | $5.44 | $5.44 | 32,351,620 |
| 2024-10-15 | $6.03 | $6.15 | $5.71 | $5.76 | $5.76 | 30,224,480 |
| 2024-10-14 | $5.69 | $6.09 | $5.69 | $5.95 | $5.95 | 28,829,850 |
| 2024-10-11 | $6.10 | $6.39 | $5.30 | $5.95 | $5.95 | 41,049,430 |
| 2024-10-10 | $6.53 | $6.84 | $6.10 | $6.21 | $6.21 | 45,305,270 |
| 2024-10-09 | $6.03 | $7.20 | $5.76 | $6.43 | $6.43 | 60,258,360 |
| 2024-10-08 | $6.30 | $6.67 | $5.76 | $6.67 | $6.67 | 65,299,650 |
| 2024-09-30 | $5.16 | $5.96 | $5.12 | $5.56 | $5.56 | 64,584,050 |
| 2024-09-27 | $4.91 | $5.32 | $4.83 | $5.14 | $5.14 | 47,333,540 |
| 2024-09-26 | $5.05 | $5.13 | $4.86 | $4.91 | $4.91 | 37,366,710 |
| 2024-09-25 | $4.82 | $5.20 | $4.81 | $5.03 | $5.03 | 50,989,500 |
| 2024-09-24 | $4.93 | $4.98 | $4.66 | $4.90 | $4.90 | 44,752,200 |
| 2024-09-23 | $4.50 | $4.90 | $4.41 | $4.90 | $4.90 | 49,361,500 |
| 2024-09-20 | $4.28 | $4.39 | $3.92 | $4.08 | $4.08 | 29,498,190 |
| 2024-09-19 | $3.95 | $4.30 | $3.90 | $4.18 | $4.18 | 32,053,180 |
| 2024-09-18 | $4.59 | $4.59 | $3.83 | $3.88 | $3.88 | 43,655,220 |
| 2024-09-13 | $4.91 | $5.04 | $4.63 | $4.71 | $4.71 | 39,023,610 |
| 2024-09-12 | $4.74 | $5.19 | $4.60 | $4.99 | $4.99 | 43,382,920 |
| 2024-09-11 | $4.88 | $5.05 | $4.73 | $4.74 | $4.74 | 33,550,270 |
| 2024-09-10 | $4.88 | $5.36 | $4.80 | $4.94 | $4.94 | 53,890,330 |
| 2024-09-09 | $4.90 | $5.08 | $4.62 | $4.89 | $4.89 | 41,640,860 |
| 2024-09-06 | $4.50 | $5.14 | $4.41 | $4.98 | $4.98 | 52,980,340 |
| 2024-09-05 | $4.25 | $4.50 | $4.16 | $4.36 | $4.36 | 33,234,170 |
| 2024-09-04 | $4.76 | $4.97 | $4.20 | $4.29 | $4.29 | 58,738,420 |
| 2024-09-03 | $5.31 | $5.50 | $4.95 | $4.95 | $4.95 | 58,004,080 |
| 2024-09-02 | $4.60 | $5.39 | $4.59 | $5.21 | $5.21 | 57,898,680 |
| 2024-08-30 | $4.66 | $4.90 | $4.53 | $4.67 | $4.67 | 44,877,060 |
| 2024-08-29 | $4.30 | $4.97 | $4.11 | $4.70 | $4.70 | 56,680,750 |
| 2024-08-28 | $4.76 | $5.32 | $4.37 | $4.54 | $4.54 | 70,933,250 |
| 2024-08-27 | $3.87 | $4.67 | $3.75 | $4.67 | $4.67 | 58,013,770 |
| 2024-08-26 | $3.88 | $4.11 | $3.76 | $3.89 | $3.89 | 35,000,710 |
| 2024-08-23 | $4.12 | $4.33 | $3.91 | $4.00 | $4.00 | 43,649,380 |
| 2024-08-22 | $4.09 | $4.57 | $4.09 | $4.14 | $4.14 | 60,335,150 |
| 2024-08-21 | $3.52 | $4.31 | $3.43 | $4.17 | $4.17 | 55,583,760 |
| 2024-08-20 | $3.40 | $3.69 | $3.32 | $3.60 | $3.60 | 40,701,980 |
| 2024-08-19 | $3.44 | $3.58 | $3.30 | $3.36 | $3.36 | 35,935,520 |
| 2024-08-16 | $3.30 | $3.79 | $3.15 | $3.56 | $3.56 | 60,538,120 |
| 2024-08-15 | $3.56 | $3.63 | $3.25 | $3.32 | $3.32 | 47,167,410 |
| 2024-08-14 | $3.51 | $3.83 | $3.50 | $3.60 | $3.60 | 36,051,090 |
| 2024-08-13 | $3.64 | $3.84 | $3.42 | $3.68 | $3.68 | 48,091,880 |
| 2024-08-12 | $3.99 | $4.07 | $3.61 | $3.66 | $3.66 | 52,172,230 |
| 2024-08-09 | $4.65 | $5.10 | $4.10 | $4.10 | $4.10 | 60,042,590 |
| 2024-08-08 | $4.30 | $5.38 | $4.23 | $4.69 | $4.69 | 69,815,420 |
| 2024-08-07 | $3.84 | $4.65 | $3.56 | $4.61 | $4.61 | 68,386,690 |
| 2024-08-06 | $3.90 | $4.44 | $3.71 | $3.89 | $3.89 | 67,447,220 |
| 2024-08-05 | $3.28 | $3.97 | $3.15 | $3.97 | $3.97 | 67,951,250 |
| 2024-08-02 | $2.98 | $3.31 | $2.90 | $3.31 | $3.31 | 57,175,250 |
| 2024-08-01 | $2.88 | $3.08 | $2.72 | $2.76 | $2.76 | 65,015,920 |
| 2024-07-31 | $2.27 | $2.63 | $2.25 | $2.63 | $2.63 | 35,933,900 |
| 2024-07-30 | $2.12 | $2.22 | $2.08 | $2.19 | $2.19 | 18,313,500 |
| 2024-07-29 | $2.11 | $2.23 | $2.08 | $2.13 | $2.13 | 23,872,340 |
| 2024-07-26 | $2.30 | $2.38 | $2.10 | $2.12 | $2.12 | 30,085,710 |
| 2024-07-25 | $2.25 | $2.37 | $2.16 | $2.35 | $2.35 | 33,276,730 |
| 2024-07-24 | $2.04 | $2.32 | $2.02 | $2.28 | $2.28 | 36,500,800 |
| 2024-07-23 | $2.04 | $2.34 | $2.03 | $2.09 | $2.09 | 36,461,980 |
| 2024-07-22 | $1.88 | $2.08 | $1.86 | $2.04 | $2.04 | 23,753,110 |
| 2024-07-19 | $1.93 | $1.98 | $1.90 | $1.93 | $1.93 | 17,310,550 |
| 2024-07-18 | $1.89 | $1.95 | $1.78 | $1.95 | $1.95 | 22,344,010 |
| 2024-07-17 | $1.88 | $2.03 | $1.87 | $1.88 | $1.88 | 22,745,030 |
| 2024-07-16 | $1.77 | $1.91 | $1.75 | $1.86 | $1.86 | 17,352,810 |
| 2024-07-15 | $1.84 | $1.86 | $1.75 | $1.77 | $1.77 | 11,001,400 |
| 2024-07-12 | $1.80 | $1.89 | $1.80 | $1.84 | $1.84 | 14,938,400 |
| 2024-07-11 | $1.76 | $1.84 | $1.75 | $1.81 | $1.81 | 14,390,110 |
| 2024-07-10 | $1.82 | $1.84 | $1.71 | $1.73 | $1.73 | 15,734,350 |
| 2024-07-09 | $1.87 | $1.91 | $1.75 | $1.83 | $1.83 | 14,869,100 |
| 2024-07-08 | $1.95 | $1.95 | $1.84 | $1.86 | $1.86 | 14,436,240 |
| 2024-07-05 | $1.92 | $2.04 | $1.90 | $1.98 | $1.98 | 16,665,470 |
| 2024-07-04 | $2.01 | $2.04 | $1.90 | $1.91 | $1.91 | 22,685,430 |
| 2024-07-03 | $1.90 | $2.23 | $1.88 | $2.08 | $2.08 | 33,902,780 |
| 2024-07-02 | $1.82 | $1.92 | $1.79 | $1.90 | $1.90 | 16,305,090 |
| 2024-07-01 | $1.81 | $1.87 | $1.76 | $1.83 | $1.83 | 13,532,700 |
| 2024-06-28 | $1.85 | $1.92 | $1.80 | $1.82 | $1.82 | 17,598,690 |
| 2024-06-27 | $1.81 | $1.99 | $1.79 | $1.83 | $1.83 | 19,823,090 |
| 2024-06-26 | $1.76 | $1.87 | $1.70 | $1.83 | $1.83 | 19,119,200 |
| 2024-06-25 | $1.75 | $1.93 | $1.75 | $1.80 | $1.80 | 20,806,220 |
| 2024-06-24 | $1.87 | $1.93 | $1.75 | $1.80 | $1.80 | 25,378,000 |
| 2024-06-21 | $2.01 | $2.16 | $2.00 | $2.06 | $2.06 | 19,280,650 |
| 2024-06-20 | $2.16 | $2.16 | $2.02 | $2.03 | $2.03 | 25,104,200 |
| 2024-06-19 | $2.26 | $2.29 | $2.17 | $2.19 | $2.19 | 28,800,200 |
| 2024-06-18 | $2.35 | $2.42 | $2.27 | $2.28 | $2.28 | 43,371,340 |
| 2024-06-17 | $2.14 | $2.48 | $2.10 | $2.48 | $2.48 | 47,733,560 |
| 2024-06-14 | $2.15 | $2.19 | $2.05 | $2.07 | $2.07 | 30,916,680 |
| 2024-06-13 | $2.22 | $2.35 | $2.15 | $2.21 | $2.21 | 38,520,000 |
| 2024-06-12 | $2.39 | $2.64 | $2.21 | $2.25 | $2.25 | 56,695,460 |
| 2024-06-11 | $1.92 | $2.26 | $1.87 | $2.26 | $2.26 | 37,698,380 |
| 2024-06-07 | $1.70 | $1.88 | $1.70 | $1.88 | $1.88 | 29,505,170 |
| 2024-06-06 | $1.80 | $1.81 | $1.50 | $1.57 | $1.57 | 26,288,920 |
| 2024-06-05 | $1.68 | $1.97 | $1.68 | $1.83 | $1.83 | 25,297,600 |
| 2024-06-04 | $1.70 | $1.78 | $1.68 | $1.72 | $1.72 | 18,757,220 |
| 2024-06-03 | $2.00 | $2.03 | $1.68 | $1.68 | $1.68 | 32,323,250 |
| 2024-05-31 | $2.22 | $2.28 | $2.10 | $2.10 | $2.10 | 15,983,880 |
| 2024-05-30 | $2.37 | $2.37 | $2.17 | $2.23 | $2.23 | 19,963,320 |
| 2024-05-29 | $2.43 | $2.58 | $2.36 | $2.40 | $2.40 | 15,586,280 |
| 2024-05-28 | $2.68 | $2.68 | $2.43 | $2.47 | $2.47 | 16,338,600 |
| 2024-05-27 | $2.77 | $2.79 | $2.66 | $2.66 | $2.66 | 11,844,330 |
| 2024-05-24 | $2.70 | $2.84 | $2.64 | $2.79 | $2.79 | 15,081,490 |
| 2024-05-23 | $2.87 | $2.97 | $2.75 | $2.76 | $2.76 | 16,471,960 |
| 2024-05-22 | $2.79 | $2.93 | $2.76 | $2.89 | $2.89 | 18,069,370 |
| 2024-05-21 | $2.75 | $2.83 | $2.70 | $2.75 | $2.75 | 11,320,490 |
| 2024-05-20 | $2.85 | $2.94 | $2.77 | $2.77 | $2.77 | 15,573,300 |
| 2024-05-17 | $2.90 | $2.95 | $2.83 | $2.84 | $2.84 | 17,271,040 |
| 2024-05-16 | $2.91 | $3.06 | $2.81 | $2.95 | $2.95 | 26,481,130 |
| 2024-05-15 | $2.88 | $2.96 | $2.82 | $2.94 | $2.94 | 22,719,830 |
| 2024-05-14 | $2.69 | $2.90 | $2.67 | $2.84 | $2.84 | 24,745,140 |
| 2024-05-13 | $2.57 | $2.77 | $2.56 | $2.69 | $2.69 | 24,467,400 |
| 2024-05-10 | $2.91 | $2.93 | $2.64 | $2.64 | $2.64 | 37,343,640 |
| 2024-05-09 | $3.03 | $3.08 | $2.97 | $2.98 | $2.98 | 30,416,010 |
| 2024-05-08 | $3.06 | $3.14 | $2.98 | $3.00 | $3.00 | 41,983,820 |
| 2024-05-07 | $3.17 | $3.48 | $3.03 | $3.26 | $3.26 | 78,959,620 |
| 2024-05-06 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 629,400 |
| 2024-04-30 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 242,800 |
| 2024-04-26 | $5.50 | $5.56 | $5.33 | $5.43 | $5.43 | 13,411,410 |
| 2024-04-25 | $5.60 | $5.71 | $5.45 | $5.48 | $5.48 | 13,694,800 |
| 2024-04-24 | $5.65 | $5.74 | $5.49 | $5.56 | $5.56 | 9,790,530 |
| 2024-04-23 | $5.54 | $5.76 | $5.54 | $5.58 | $5.58 | 10,096,400 |
| 2024-04-22 | $5.50 | $5.68 | $5.32 | $5.55 | $5.55 | 11,020,200 |
| 2024-04-19 | $5.82 | $5.87 | $5.55 | $5.59 | $5.59 | 11,461,120 |
| 2024-04-18 | $5.68 | $5.98 | $5.48 | $5.76 | $5.76 | 15,814,520 |
| 2024-04-17 | $5.00 | $5.77 | $5.00 | $5.72 | $5.72 | 20,265,710 |
| 2024-04-16 | $5.71 | $5.74 | $4.71 | $5.01 | $5.01 | 21,352,730 |
| 2024-04-15 | $6.40 | $6.59 | $5.60 | $5.76 | $5.76 | 17,410,100 |
| 2024-04-12 | $6.65 | $6.75 | $6.42 | $6.45 | $6.45 | 8,542,730 |
| 2024-04-11 | $6.62 | $6.78 | $6.38 | $6.62 | $6.62 | 10,450,300 |
| 2024-04-10 | $7.05 | $7.08 | $6.60 | $6.70 | $6.70 | 9,793,170 |
| 2024-04-09 | $6.86 | $7.09 | $6.83 | $7.04 | $7.04 | 7,754,500 |
| 2024-04-08 | $7.40 | $7.42 | $6.85 | $6.87 | $6.87 | 13,016,700 |
| 2024-04-03 | $7.51 | $7.59 | $7.21 | $7.31 | $7.31 | 9,496,000 |
| 2024-04-02 | $7.76 | $7.77 | $7.39 | $7.56 | $7.56 | 11,175,300 |
| 2024-04-01 | $7.40 | $7.73 | $7.34 | $7.73 | $7.73 | 10,621,580 |
| 2024-03-29 | $7.37 | $7.50 | $7.24 | $7.32 | $7.32 | 8,482,910 |
| 2024-03-28 | $7.24 | $7.61 | $7.10 | $7.41 | $7.41 | 13,764,020 |
| 2024-03-27 | $7.82 | $7.87 | $7.29 | $7.32 | $7.32 | 10,191,350 |
| 2024-03-26 | $7.75 | $7.91 | $7.54 | $7.82 | $7.82 | 12,697,560 |
| 2024-03-25 | $7.86 | $8.16 | $7.72 | $7.75 | $7.75 | 15,838,140 |
| 2024-03-22 | $8.49 | $8.50 | $8.08 | $8.11 | $8.11 | 16,340,120 |
| 2024-03-21 | $8.59 | $8.75 | $8.30 | $8.54 | $8.54 | 18,006,700 |
| 2024-03-20 | $8.28 | $9.00 | $8.25 | $8.59 | $8.59 | 24,910,600 |
| 2024-03-19 | $8.51 | $8.72 | $8.28 | $8.30 | $8.30 | 16,437,100 |
| 2024-03-18 | $8.21 | $8.61 | $8.18 | $8.60 | $8.60 | 19,244,200 |
| 2024-03-15 | $8.45 | $8.56 | $8.25 | $8.55 | $8.55 | 13,213,800 |
| 2024-03-14 | $8.73 | $8.81 | $8.38 | $8.56 | $8.56 | 9,680,300 |
| 2024-03-13 | $8.80 | $8.86 | $8.60 | $8.77 | $8.77 | 11,086,100 |
| 2024-03-12 | $8.80 | $8.96 | $8.65 | $8.78 | $8.78 | 14,982,020 |
| 2024-03-11 | $8.55 | $8.89 | $8.48 | $8.81 | $8.81 | 18,712,220 |
| 2024-03-08 | $8.10 | $8.53 | $8.10 | $8.38 | $8.38 | 11,619,100 |
| 2024-03-07 | $8.51 | $8.55 | $8.14 | $8.14 | $8.14 | 9,936,600 |
| 2024-03-06 | $8.05 | $8.64 | $7.99 | $8.46 | $8.46 | 13,711,500 |
| 2024-03-05 | $8.30 | $8.40 | $8.06 | $8.10 | $8.10 | 12,678,000 |
| 2024-03-04 | $8.40 | $8.51 | $8.16 | $8.42 | $8.42 | 12,396,900 |
| 2024-03-01 | $8.35 | $8.49 | $8.15 | $8.41 | $8.41 | 15,489,100 |
| 2024-02-29 | $7.91 | $8.33 | $7.91 | $8.32 | $8.32 | 22,384,150 |
| 2024-02-28 | $8.87 | $9.28 | $7.80 | $7.91 | $7.91 | 32,639,240 |
| 2024-02-27 | $8.64 | $8.77 | $7.90 | $8.75 | $8.75 | 24,823,260 |
| 2024-02-26 | $8.65 | $8.94 | $8.39 | $8.83 | $8.83 | 31,972,360 |
| 2024-02-23 | $7.78 | $9.20 | $7.78 | $8.71 | $8.71 | 36,606,100 |
| 2024-02-22 | $7.21 | $7.68 | $7.20 | $7.67 | $7.67 | 13,032,280 |
| 2024-02-21 | $6.97 | $7.66 | $6.79 | $7.25 | $7.25 | 15,946,210 |
| 2024-02-20 | $6.81 | $7.02 | $6.58 | $6.98 | $6.98 | 10,966,590 |
| 2024-02-19 | $6.35 | $6.90 | $6.30 | $6.79 | $6.79 | 16,169,250 |
| 2024-02-08 | $5.66 | $6.42 | $5.42 | $6.35 | $6.35 | 21,591,620 |
| 2024-02-07 | $6.23 | $6.24 | $5.51 | $5.65 | $5.65 | 22,037,480 |
| 2024-02-06 | $5.80 | $6.69 | $5.36 | $6.16 | $6.16 | 28,616,920 |
| 2024-02-05 | $7.96 | $8.03 | $6.42 | $6.42 | $6.42 | 27,631,180 |
| 2024-02-02 | $8.75 | $8.87 | $7.68 | $8.02 | $8.02 | 14,614,700 |
| 2024-02-01 | $8.58 | $9.00 | $8.51 | $8.72 | $8.72 | 14,119,310 |
| 2024-01-31 | $9.05 | $9.65 | $8.60 | $8.61 | $8.61 | 20,393,190 |
| 2024-01-30 | $9.90 | $10.07 | $9.72 | $9.75 | $9.75 | 8,493,240 |
| 2024-01-29 | $10.86 | $10.98 | $9.98 | $10.00 | $10.00 | 9,464,700 |
| 2024-01-26 | $11.08 | $11.19 | $10.81 | $10.83 | $10.83 | 5,561,600 |
| 2024-01-25 | $10.79 | $11.12 | $10.38 | $11.07 | $11.07 | 8,620,030 |
| 2024-01-24 | $10.98 | $11.12 | $10.41 | $10.80 | $10.80 | 10,101,700 |
| 2024-01-23 | $10.83 | $11.25 | $10.46 | $10.93 | $10.93 | 10,640,250 |
| 2024-01-22 | $11.82 | $11.82 | $10.85 | $10.99 | $10.99 | 11,872,040 |
| 2024-01-19 | $12.47 | $12.57 | $11.90 | $11.93 | $11.93 | 12,715,450 |
| 2024-01-18 | $12.19 | $12.64 | $12.08 | $12.58 | $12.58 | 13,994,580 |
| 2024-01-17 | $12.98 | $13.00 | $12.31 | $12.35 | $12.35 | 14,176,530 |
| 2024-01-16 | $12.76 | $13.21 | $12.47 | $13.00 | $13.00 | 19,787,060 |
| 2024-01-15 | $13.17 | $13.17 | $12.72 | $12.82 | $12.82 | 26,067,370 |
| 2024-01-12 | $12.05 | $14.53 | $12.01 | $13.45 | $13.45 | 33,622,450 |
| 2024-01-11 | $11.91 | $12.20 | $11.78 | $12.11 | $12.11 | 6,563,150 |
| 2024-01-10 | $11.79 | $12.21 | $11.50 | $11.88 | $11.88 | 7,818,900 |
| 2024-01-09 | $11.58 | $12.10 | $11.50 | $11.85 | $11.85 | 7,211,560 |
| 2024-01-08 | $11.84 | $12.13 | $11.39 | $11.60 | $11.60 | 7,880,230 |
| 2024-01-05 | $12.31 | $12.36 | $11.86 | $11.93 | $11.93 | 4,004,120 |
| 2024-01-04 | $12.44 | $12.44 | $12.19 | $12.29 | $12.29 | 3,016,550 |
| 2024-01-03 | $12.44 | $12.64 | $12.20 | $12.36 | $12.36 | 3,915,100 |
| 2024-01-02 | $12.56 | $12.70 | $12.32 | $12.50 | $12.50 | 4,373,860 |
| 2024-01-01 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2023-12-29 | $12.37 | $12.72 | $12.30 | $12.61 | $12.61 | 7,310,600 |
| 2023-12-28 | $11.68 | $12.59 | $11.63 | $12.42 | $12.42 | 12,449,400 |
| 2023-12-27 | $11.88 | $11.92 | $11.70 | $11.74 | $11.74 | 3,155,580 |
| 2023-12-26 | $12.01 | $12.02 | $11.76 | $11.93 | $11.93 | 4,020,880 |
| 2023-12-25 | $12.14 | $12.34 | $11.90 | $12.05 | $12.05 | 6,390,800 |
| 2023-12-22 | $12.42 | $12.48 | $12.00 | $12.31 | $12.31 | 6,964,000 |
| 2023-12-21 | $11.92 | $12.57 | $11.86 | $12.38 | $12.38 | 7,353,490 |
| 2023-12-20 | $12.14 | $12.28 | $11.90 | $11.95 | $11.95 | 3,908,820 |
| 2023-12-19 | $12.08 | $12.40 | $12.05 | $12.18 | $12.18 | 5,293,900 |
| 2023-12-18 | $12.24 | $12.45 | $12.07 | $12.20 | $12.20 | 5,820,480 |
| 2023-12-15 | $12.06 | $12.56 | $12.00 | $12.27 | $12.27 | 9,350,580 |
| 2023-12-14 | $12.88 | $13.49 | $11.48 | $12.20 | $12.20 | 19,430,440 |
| 2023-12-13 | $13.43 | $13.51 | $12.60 | $12.69 | $12.69 | 6,473,450 |
| 2023-12-12 | $13.72 | $13.72 | $13.41 | $13.51 | $13.51 | 1,941,340 |
| 2023-12-11 | $13.50 | $13.69 | $13.31 | $13.59 | $13.59 | 3,612,000 |
| 2023-12-08 | $13.90 | $14.10 | $13.60 | $13.67 | $13.67 | 3,192,960 |
| 2023-12-07 | $13.68 | $13.91 | $13.59 | $13.85 | $13.85 | 2,824,220 |
| 2023-12-06 | $13.62 | $13.97 | $13.61 | $13.70 | $13.70 | 2,473,780 |
| 2023-12-05 | $13.86 | $13.98 | $13.59 | $13.62 | $13.62 | 2,199,900 |
| 2023-12-04 | $13.85 | $14.07 | $13.75 | $13.86 | $13.86 | 2,519,670 |
| 2023-12-01 | $13.91 | $13.91 | $13.71 | $13.77 | $13.77 | 1,854,490 |
| 2023-11-30 | $13.91 | $13.95 | $13.66 | $13.83 | $13.83 | 3,092,600 |
| 2023-11-29 | $13.98 | $14.14 | $13.87 | $13.89 | $13.89 | 1,688,600 |
| 2023-11-28 | $14.08 | $14.08 | $13.75 | $14.00 | $14.00 | 2,030,630 |
| 2023-11-27 | $14.15 | $14.15 | $13.82 | $13.91 | $13.91 | 2,299,000 |
| 2023-11-24 | $14.52 | $14.52 | $13.92 | $14.06 | $14.06 | 4,041,590 |
| 2023-11-23 | $14.25 | $14.61 | $14.23 | $14.48 | $14.48 | 2,004,040 |
| 2023-11-22 | $14.52 | $14.67 | $14.28 | $14.28 | $14.28 | 2,967,770 |
| 2023-11-21 | $14.80 | $14.89 | $14.52 | $14.64 | $14.64 | 3,019,300 |
| 2023-11-20 | $14.79 | $14.91 | $14.62 | $14.85 | $14.85 | 2,625,400 |
| 2023-11-17 | $14.74 | $14.95 | $14.63 | $14.78 | $14.78 | 2,673,380 |
| 2023-11-16 | $15.32 | $15.38 | $14.78 | $14.80 | $14.80 | 5,993,000 |
| 2023-11-15 | $14.72 | $15.53 | $14.72 | $15.38 | $15.38 | 8,153,170 |
| 2023-11-14 | $14.72 | $15.02 | $14.62 | $14.72 | $14.72 | 2,964,570 |
| 2023-11-13 | $14.68 | $14.85 | $14.51 | $14.73 | $14.73 | 2,200,680 |
| 2023-11-10 | $14.71 | $14.77 | $14.46 | $14.68 | $14.68 | 2,102,160 |
| 2023-11-09 | $14.68 | $14.99 | $14.63 | $14.81 | $14.81 | 3,840,490 |
| 2023-11-08 | $14.80 | $14.88 | $14.53 | $14.68 | $14.68 | 3,116,220 |
| 2023-11-07 | $14.77 | $14.89 | $14.56 | $14.79 | $14.79 | 3,025,870 |
| 2023-11-06 | $14.65 | $14.98 | $14.65 | $14.74 | $14.74 | 2,708,770 |
| 2023-11-03 | $14.20 | $14.74 | $14.20 | $14.65 | $14.65 | 2,886,000 |
| 2023-11-02 | $14.65 | $14.81 | $14.21 | $14.30 | $14.30 | 2,818,900 |
| 2023-11-01 | $14.64 | $14.87 | $14.50 | $14.65 | $14.65 | 2,792,890 |
| 2023-10-31 | $14.44 | $15.22 | $14.30 | $14.71 | $14.71 | 5,151,670 |
| 2023-10-30 | $14.28 | $14.54 | $14.22 | $14.38 | $14.38 | 2,276,100 |
| 2023-10-27 | $14.30 | $14.40 | $14.09 | $14.28 | $14.28 | 2,859,300 |
| 2023-10-26 | $14.08 | $14.45 | $13.93 | $14.45 | $14.45 | 2,950,640 |
| 2023-10-25 | $14.34 | $14.45 | $14.10 | $14.22 | $14.22 | 2,617,120 |
| 2023-10-24 | $13.92 | $14.56 | $13.74 | $14.29 | $14.29 | 3,453,700 |
| 2023-10-23 | $14.08 | $14.08 | $13.59 | $13.88 | $13.88 | 3,201,980 |
| 2023-10-20 | $13.51 | $14.15 | $13.33 | $14.08 | $14.08 | 3,863,200 |
| 2023-10-19 | $13.63 | $13.75 | $13.45 | $13.51 | $13.51 | 2,579,110 |
| 2023-10-18 | $13.97 | $13.98 | $13.59 | $13.70 | $13.70 | 2,596,820 |
| 2023-10-17 | $14.11 | $14.22 | $13.88 | $13.99 | $13.99 | 1,865,100 |
| 2023-10-16 | $14.29 | $14.52 | $13.96 | $14.14 | $14.14 | 2,962,070 |
| 2023-10-13 | $14.62 | $14.63 | $14.16 | $14.28 | $14.28 | 2,943,200 |
| 2023-10-12 | $14.10 | $14.78 | $14.07 | $14.63 | $14.63 | 3,953,520 |
| 2023-10-11 | $14.39 | $14.44 | $14.03 | $14.14 | $14.14 | 3,974,880 |
| 2023-10-10 | $14.73 | $14.83 | $14.20 | $14.22 | $14.22 | 3,965,360 |
| 2023-10-09 | $14.92 | $15.25 | $14.67 | $14.73 | $14.73 | 3,049,200 |
| 2023-09-28 | $15.06 | $15.14 | $14.84 | $14.93 | $14.93 | 3,990,400 |
| 2023-09-27 | $14.23 | $15.25 | $14.23 | $15.09 | $15.09 | 5,695,340 |
| 2023-09-26 | $14.59 | $14.65 | $14.16 | $14.23 | $14.23 | 2,868,000 |
| 2023-09-25 | $14.75 | $14.89 | $14.42 | $14.58 | $14.58 | 2,379,800 |
| 2023-09-22 | $14.50 | $14.75 | $14.41 | $14.69 | $14.69 | 2,734,300 |
| 2023-09-21 | $15.38 | $15.38 | $14.32 | $14.55 | $14.55 | 4,507,900 |
| 2023-09-20 | $15.56 | $15.56 | $15.26 | $15.35 | $15.35 | 2,412,600 |
| 2023-09-19 | $15.62 | $15.62 | $15.30 | $15.46 | $15.46 | 1,651,200 |
| 2023-09-18 | $15.39 | $15.69 | $15.18 | $15.58 | $15.58 | 3,026,600 |
| 2023-09-15 | $15.21 | $15.75 | $15.10 | $15.44 | $15.44 | 3,347,700 |
| 2023-09-14 | $15.15 | $15.44 | $15.08 | $15.16 | $15.16 | 1,452,100 |
| 2023-09-13 | $15.58 | $15.58 | $15.23 | $15.31 | $15.31 | 2,045,900 |
| 2023-09-12 | $15.44 | $15.81 | $15.30 | $15.58 | $15.58 | 2,390,600 |
| 2023-09-11 | $15.41 | $15.56 | $15.08 | $15.39 | $15.39 | 2,382,100 |
| 2023-09-08 | $15.23 | $15.55 | $15.23 | $15.36 | $15.36 | 2,006,860 |
| 2023-09-07 | $15.75 | $15.80 | $15.37 | $15.38 | $15.38 | 2,719,030 |
| 2023-09-06 | $16.13 | $16.13 | $15.71 | $15.71 | $15.71 | 2,877,790 |
| 2023-09-05 | $15.90 | $16.15 | $15.74 | $15.99 | $15.99 | 3,704,950 |
| 2023-09-04 | $15.11 | $15.97 | $15.11 | $15.92 | $15.92 | 4,886,930 |
| 2023-09-01 | $15.04 | $15.46 | $14.87 | $15.28 | $15.28 | 3,678,370 |
| 2023-08-31 | $14.66 | $15.04 | $14.58 | $14.89 | $14.89 | 3,495,900 |
| 2023-08-30 | $14.63 | $15.10 | $14.48 | $14.65 | $14.65 | 4,660,380 |
| 2023-08-29 | $13.53 | $14.69 | $13.48 | $14.57 | $14.57 | 7,245,980 |
| 2023-08-28 | $15.96 | $16.02 | $13.38 | $13.60 | $13.60 | 6,887,610 |
| 2023-08-25 | $15.78 | $15.78 | $15.26 | $15.32 | $15.32 | 2,674,200 |
| 2023-08-24 | $15.64 | $15.96 | $15.17 | $15.78 | $15.78 | 3,575,230 |
| 2023-08-23 | $16.06 | $16.06 | $15.62 | $15.65 | $15.65 | 1,473,600 |
| 2023-08-22 | $16.14 | $16.28 | $15.57 | $16.06 | $16.06 | 3,140,380 |
| 2023-08-21 | $15.86 | $16.21 | $15.70 | $15.96 | $15.96 | 2,403,410 |
| 2023-08-18 | $16.20 | $16.32 | $15.83 | $15.86 | $15.86 | 2,852,740 |
| 2023-08-17 | $16.17 | $16.39 | $15.92 | $16.11 | $16.11 | 3,042,100 |
| 2023-08-16 | $16.49 | $16.55 | $16.14 | $16.17 | $16.17 | 2,245,900 |
| 2023-08-15 | $16.66 | $16.80 | $16.45 | $16.49 | $16.49 | 2,510,120 |
| 2023-08-14 | $16.40 | $16.65 | $16.00 | $16.65 | $16.65 | 3,612,340 |
| 2023-08-11 | $16.58 | $16.90 | $16.43 | $16.48 | $16.48 | 4,893,860 |
| 2023-08-10 | $16.47 | $16.68 | $16.38 | $16.58 | $16.58 | 2,476,340 |
| 2023-08-09 | $16.68 | $16.70 | $16.42 | $16.48 | $16.48 | 2,855,000 |
| 2023-08-08 | $16.30 | $16.71 | $15.81 | $16.56 | $16.56 | 4,660,830 |
| 2023-08-07 | $16.20 | $16.39 | $16.10 | $16.27 | $16.27 | 2,945,700 |
| 2023-08-04 | $16.07 | $16.29 | $16.05 | $16.18 | $16.18 | 2,364,800 |
| 2023-08-03 | $16.28 | $16.64 | $16.10 | $16.15 | $16.15 | 3,524,000 |
| 2023-08-02 | $16.49 | $16.60 | $16.12 | $16.26 | $16.26 | 2,498,900 |
| 2023-08-01 | $16.66 | $16.66 | $16.38 | $16.49 | $16.49 | 2,870,000 |
| 2023-07-31 | $15.87 | $16.79 | $15.87 | $16.56 | $16.56 | 6,175,250 |
| 2023-07-28 | $15.62 | $15.98 | $15.36 | $15.88 | $15.88 | 2,508,700 |
| 2023-07-27 | $15.75 | $15.90 | $15.53 | $15.58 | $15.58 | 2,080,900 |
| 2023-07-26 | $15.85 | $15.91 | $15.61 | $15.63 | $15.63 | 2,412,680 |
| 2023-07-25 | $15.95 | $16.08 | $15.76 | $15.85 | $15.85 | 2,449,220 |
| 2023-07-24 | $16.30 | $16.31 | $15.74 | $15.76 | $15.76 | 3,648,630 |
| 2023-07-21 | $16.06 | $16.37 | $15.85 | $16.33 | $16.33 | 3,152,400 |
| 2023-07-20 | $16.24 | $16.28 | $16.01 | $16.04 | $16.04 | 1,911,310 |
| 2023-07-19 | $16.33 | $16.36 | $16.05 | $16.10 | $16.10 | 1,978,930 |
| 2023-07-18 | $16.22 | $16.30 | $16.03 | $16.28 | $16.28 | 2,735,050 |
| 2023-07-17 | $16.48 | $16.50 | $16.10 | $16.15 | $16.15 | 3,351,140 |
| 2023-07-14 | $16.85 | $16.89 | $16.45 | $16.53 | $16.53 | 5,207,780 |
| 2023-07-13 | $16.69 | $17.06 | $16.63 | $16.93 | $16.93 | 5,875,880 |
| 2023-07-12 | $16.71 | $16.92 | $16.49 | $16.69 | $16.69 | 4,256,400 |
| 2023-07-11 | $17.07 | $17.11 | $16.62 | $16.77 | $16.77 | 4,943,500 |
| 2023-07-10 | $16.39 | $17.12 | $16.38 | $17.00 | $17.00 | 8,369,780 |
| 2023-07-07 | $16.77 | $16.77 | $16.30 | $16.34 | $16.34 | 5,176,900 |
| 2023-07-06 | $16.79 | $16.97 | $16.64 | $16.73 | $16.73 | 3,714,550 |
| 2023-07-05 | $17.00 | $17.02 | $16.70 | $16.73 | $16.73 | 3,993,340 |
| 2023-07-04 | $17.04 | $17.19 | $16.85 | $17.02 | $17.02 | 4,303,450 |
| 2023-07-03 | $16.88 | $17.45 | $16.70 | $17.20 | $17.20 | 8,501,480 |
| 2023-06-30 | $17.00 | $17.15 | $16.76 | $16.88 | $16.88 | 7,797,160 |
| 2023-06-29 | $16.99 | $17.37 | $16.81 | $17.19 | $17.19 | 8,713,180 |
| 2023-06-28 | $16.95 | $17.22 | $16.70 | $16.88 | $16.88 | 11,388,320 |
| 2023-06-27 | $16.04 | $17.07 | $15.81 | $16.90 | $16.90 | 13,382,380 |
| 2023-06-26 | $15.92 | $16.30 | $15.42 | $15.91 | $15.91 | 6,990,750 |
| 2023-06-21 | $16.00 | $16.43 | $15.92 | $15.93 | $15.93 | 5,750,000 |
| 2023-06-20 | $16.20 | $16.35 | $16.04 | $16.07 | $16.07 | 4,918,100 |
| 2023-06-19 | $16.41 | $16.48 | $16.14 | $16.20 | $16.20 | 5,498,980 |
| 2023-06-16 | $16.22 | $16.63 | $16.10 | $16.30 | $16.30 | 10,110,780 |
| 2023-06-15 | $15.34 | $16.80 | $15.23 | $16.22 | $16.22 | 12,906,360 |
| 2023-06-14 | $15.69 | $15.70 | $15.30 | $15.34 | $15.34 | 4,508,300 |
| 2023-06-13 | $15.63 | $15.93 | $15.60 | $15.70 | $15.70 | 3,845,300 |
| 2023-06-12 | $15.66 | $15.74 | $15.25 | $15.68 | $15.68 | 3,653,300 |
| 2023-06-09 | $15.23 | $15.66 | $15.20 | $15.60 | $15.60 | 4,746,510 |
| 2023-06-08 | $15.87 | $15.95 | $15.20 | $15.30 | $15.30 | 5,342,990 |
| 2023-06-07 | $15.54 | $16.10 | $15.47 | $15.75 | $15.75 | 6,661,960 |
| 2023-06-06 | $16.04 | $16.04 | $15.49 | $15.53 | $15.53 | 5,653,700 |
| 2023-06-05 | $16.31 | $16.37 | $15.80 | $15.99 | $15.99 | 5,255,700 |
| 2023-06-02 | $16.45 | $16.67 | $16.26 | $16.27 | $16.27 | 6,923,580 |
| 2023-06-01 | $16.57 | $16.98 | $16.30 | $16.47 | $16.47 | 9,695,710 |
| 2023-05-31 | $17.20 | $17.34 | $16.42 | $16.61 | $16.61 | 11,837,240 |
| 2023-05-30 | $17.53 | $18.20 | $17.10 | $17.21 | $17.21 | 9,580,850 |
| 2023-05-29 | $17.16 | $17.85 | $16.80 | $17.71 | $17.71 | 14,054,200 |
| 2023-05-26 | $17.80 | $17.93 | $17.05 | $17.32 | $17.32 | 14,867,870 |
| 2023-05-25 | $17.42 | $18.79 | $17.10 | $18.15 | $18.15 | 24,802,330 |
| 2023-05-24 | $16.53 | $17.80 | $16.26 | $17.65 | $17.65 | 17,125,490 |
| 2023-05-23 | $16.77 | $16.98 | $16.45 | $16.50 | $16.50 | 8,106,160 |
| 2023-05-22 | $15.75 | $17.29 | $15.75 | $16.99 | $16.99 | 15,113,950 |
| 2023-05-19 | $15.79 | $15.94 | $15.56 | $15.85 | $15.85 | 3,299,700 |
| 2023-05-18 | $16.20 | $16.34 | $15.53 | $15.79 | $15.79 | 4,886,620 |
| 2023-05-17 | $15.96 | $16.17 | $15.73 | $16.04 | $16.04 | 4,208,990 |
| 2023-05-16 | $15.78 | $16.25 | $15.62 | $16.09 | $16.09 | 5,979,720 |
| 2023-05-15 | $15.23 | $15.99 | $15.23 | $15.70 | $15.70 | 5,235,130 |
| 2023-05-12 | $15.64 | $15.74 | $15.20 | $15.23 | $15.23 | 3,123,820 |
| 2023-05-11 | $15.60 | $15.93 | $15.56 | $15.64 | $15.64 | 3,450,260 |
| 2023-05-10 | $15.30 | $15.86 | $15.25 | $15.58 | $15.58 | 4,794,700 |
| 2023-05-09 | $15.91 | $16.09 | $15.38 | $15.40 | $15.40 | 4,856,700 |
| 2023-05-08 | $15.82 | $16.38 | $15.79 | $16.02 | $16.02 | 4,682,580 |
| 2023-05-05 | $15.90 | $16.10 | $15.55 | $15.79 | $15.79 | 4,049,730 |
| 2023-05-04 | $16.01 | $16.48 | $15.97 | $16.06 | $16.06 | 4,607,300 |
| 2023-05-03 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2023-05-02 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2023-04-28 | $15.70 | $16.29 | $15.60 | $16.02 | $16.02 | 5,702,600 |
| 2023-04-27 | $16.26 | $16.30 | $15.87 | $15.98 | $15.98 | 4,356,510 |
| 2023-04-26 | $15.20 | $16.53 | $15.20 | $16.22 | $16.22 | 9,483,250 |
| 2023-04-25 | $15.67 | $15.92 | $14.96 | $15.20 | $15.20 | 5,778,730 |
| 2023-04-24 | $15.98 | $16.05 | $15.60 | $15.80 | $15.80 | 6,028,610 |
| 2023-04-21 | $16.32 | $16.59 | $15.85 | $15.92 | $15.92 | 6,469,300 |
| 2023-04-20 | $16.72 | $16.92 | $16.29 | $16.32 | $16.32 | 4,433,600 |
| 2023-04-19 | $17.07 | $17.13 | $16.60 | $16.72 | $16.72 | 5,569,730 |
| 2023-04-18 | $17.29 | $17.38 | $16.97 | $17.17 | $17.17 | 3,749,300 |
| 2023-04-17 | $17.10 | $17.57 | $16.94 | $17.13 | $17.13 | 5,117,900 |
| 2023-04-14 | $16.98 | $17.23 | $16.96 | $17.00 | $17.00 | 4,790,600 |
| 2023-04-13 | $17.31 | $17.57 | $17.00 | $17.13 | $17.13 | 4,823,480 |
| 2023-04-12 | $17.71 | $17.80 | $17.30 | $17.31 | $17.31 | 4,719,970 |
| 2023-04-11 | $17.50 | $17.90 | $17.43 | $17.71 | $17.71 | 5,830,200 |
| 2023-04-10 | $17.54 | $17.74 | $17.05 | $17.65 | $17.65 | 8,048,940 |
| 2023-04-07 | $17.00 | $17.61 | $16.81 | $17.60 | $17.60 | 8,272,490 |
| 2023-04-06 | $17.32 | $17.38 | $16.75 | $16.96 | $16.96 | 9,004,430 |
| 2023-04-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2023-04-04 | $18.22 | $18.30 | $17.27 | $17.31 | $17.31 | 11,023,440 |
| 2023-04-03 | $18.98 | $19.00 | $18.10 | $18.22 | $18.22 | 11,069,000 |
| 2023-03-31 | $19.48 | $19.56 | $18.81 | $18.84 | $18.84 | 7,285,180 |
| 2023-03-30 | $19.03 | $19.55 | $18.72 | $19.48 | $19.48 | 5,374,750 |
| 2023-03-29 | $19.59 | $19.89 | $19.02 | $19.22 | $19.22 | 5,556,110 |
| 2023-03-28 | $19.50 | $19.84 | $19.19 | $19.40 | $19.40 | 7,706,340 |
| 2023-03-27 | $18.68 | $20.15 | $18.38 | $19.78 | $19.78 | 15,023,600 |
| 2023-03-24 | $18.48 | $18.66 | $18.13 | $18.44 | $18.44 | 5,874,560 |
| 2023-03-23 | $18.63 | $18.67 | $18.01 | $18.48 | $18.48 | 9,356,810 |
| 2023-03-22 | $19.35 | $19.40 | $18.41 | $18.63 | $18.63 | 7,428,600 |
| 2023-03-21 | $18.60 | $19.22 | $18.55 | $19.21 | $19.21 | 6,344,340 |
| 2023-03-20 | $18.89 | $19.13 | $18.07 | $18.61 | $18.61 | 7,674,050 |
| 2023-03-17 | $19.35 | $19.40 | $18.50 | $18.90 | $18.90 | 7,611,950 |
| 2023-03-16 | $19.69 | $19.98 | $19.12 | $19.15 | $19.15 | 6,337,500 |
| 2023-03-15 | $20.26 | $20.49 | $19.83 | $19.93 | $19.93 | 4,414,930 |
| 2023-03-14 | $20.86 | $20.86 | $19.45 | $19.98 | $19.98 | 9,484,140 |
| 2023-03-13 | $20.68 | $21.00 | $20.56 | $20.86 | $20.86 | 3,771,810 |
| 2023-03-10 | $20.80 | $20.94 | $20.54 | $20.78 | $20.78 | 3,672,960 |
| 2023-03-09 | $21.46 | $21.46 | $20.80 | $20.88 | $20.88 | 4,562,700 |
| 2023-03-08 | $21.20 | $21.76 | $21.07 | $21.40 | $21.40 | 4,442,400 |
| 2023-03-07 | $21.70 | $21.94 | $21.20 | $21.34 | $21.34 | 6,628,190 |
| 2023-03-06 | $21.63 | $21.84 | $20.66 | $21.79 | $21.79 | 10,222,020 |
| 2023-03-03 | $21.19 | $21.89 | $21.02 | $21.63 | $21.63 | 7,083,710 |
| 2023-03-02 | $21.39 | $21.59 | $20.91 | $21.01 | $21.01 | 4,770,760 |
| 2023-03-01 | $21.74 | $21.82 | $21.28 | $21.44 | $21.44 | 5,610,640 |
| 2023-02-28 | $22.24 | $22.37 | $21.44 | $21.74 | $21.74 | 5,708,000 |
| 2023-02-27 | $21.93 | $22.51 | $21.65 | $22.09 | $22.09 | 6,635,060 |
| 2023-02-24 | $22.66 | $22.76 | $21.90 | $22.00 | $22.00 | 8,468,650 |
| 2023-02-23 | $22.25 | $23.00 | $22.16 | $22.76 | $22.76 | 10,725,610 |
| 2023-02-22 | $22.41 | $22.80 | $22.12 | $22.26 | $22.26 | 6,343,080 |
| 2023-02-21 | $23.00 | $23.23 | $22.35 | $22.60 | $22.60 | 7,484,710 |
| 2023-02-20 | $22.45 | $23.20 | $22.15 | $23.00 | $23.00 | 10,119,850 |
| 2023-02-17 | $21.90 | $23.11 | $21.65 | $22.70 | $22.70 | 13,568,270 |
| 2023-02-16 | $22.90 | $23.16 | $21.60 | $21.78 | $21.78 | 12,580,990 |
| 2023-02-15 | $23.50 | $23.83 | $22.66 | $22.83 | $22.83 | 14,069,630 |
| 2023-02-14 | $24.30 | $24.31 | $23.34 | $23.52 | $23.52 | 10,983,510 |
| 2023-02-13 | $24.04 | $24.46 | $23.81 | $24.06 | $24.06 | 15,971,210 |
| 2023-02-10 | $23.83 | $24.39 | $22.86 | $24.14 | $24.14 | 25,901,230 |
| 2023-02-09 | $21.63 | $24.47 | $21.33 | $23.71 | $23.71 | 39,165,810 |
| 2023-02-08 | $20.37 | $20.88 | $20.04 | $20.88 | $20.88 | 14,127,500 |
| 2023-02-07 | $20.76 | $21.10 | $19.99 | $20.20 | $20.20 | 10,038,700 |
| 2023-02-06 | $21.20 | $21.35 | $20.60 | $20.72 | $20.72 | 7,502,100 |
| 2023-02-03 | $21.41 | $21.69 | $20.94 | $21.27 | $21.27 | 6,791,700 |
| 2023-02-02 | $21.88 | $22.06 | $21.23 | $21.47 | $21.47 | 9,514,300 |
| 2023-02-01 | $21.71 | $21.95 | $21.23 | $21.84 | $21.84 | 10,024,800 |
| 2023-01-31 | $21.10 | $21.79 | $20.96 | $21.71 | $21.71 | 10,199,310 |
| 2023-01-30 | $21.26 | $21.47 | $21.02 | $21.10 | $21.10 | 8,447,420 |
| 2023-01-20 | $20.63 | $21.27 | $20.52 | $21.02 | $21.02 | 6,231,920 |
| 2023-01-19 | $21.07 | $21.07 | $20.45 | $20.52 | $20.52 | 6,860,960 |
| 2023-01-18 | $21.24 | $21.25 | $20.68 | $20.94 | $20.94 | 7,452,870 |
| 2023-01-17 | $21.27 | $21.80 | $20.80 | $21.24 | $21.24 | 8,268,690 |
| 2023-01-16 | $21.33 | $21.58 | $20.70 | $21.03 | $21.03 | 6,379,980 |
| 2023-01-13 | $21.69 | $21.71 | $20.80 | $21.06 | $21.06 | 5,341,300 |
| 2023-01-12 | $21.71 | $21.99 | $21.33 | $21.48 | $21.48 | 5,065,630 |
| 2023-01-11 | $22.43 | $22.48 | $21.70 | $21.75 | $21.75 | 7,196,360 |
| 2023-01-10 | $22.31 | $22.66 | $22.06 | $22.21 | $22.21 | 8,627,230 |
| 2023-01-09 | $22.30 | $22.75 | $21.62 | $22.21 | $22.21 | 11,976,230 |
| 2023-01-06 | $21.12 | $22.70 | $21.12 | $22.19 | $22.19 | 18,379,680 |
| 2023-01-05 | $20.28 | $21.39 | $20.18 | $21.16 | $21.16 | 11,852,040 |
| 2023-01-04 | $20.51 | $20.75 | $20.12 | $20.21 | $20.21 | 6,873,400 |
| 2023-01-03 | $19.84 | $20.70 | $19.71 | $20.61 | $20.61 | 6,774,920 |
| 2023-01-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2022-12-30 | $19.98 | $20.25 | $19.67 | $19.84 | $19.84 | 4,092,460 |
| 2022-12-29 | $20.00 | $20.49 | $19.72 | $19.73 | $19.73 | 4,380,250 |
| 2022-12-28 | $20.60 | $20.65 | $20.09 | $20.25 | $20.25 | 7,320,960 |
| 2022-12-27 | $20.28 | $21.00 | $20.05 | $20.55 | $20.55 | 9,680,070 |
| 2022-12-26 | $18.70 | $20.36 | $18.70 | $20.23 | $20.23 | 10,224,840 |
| 2022-12-23 | $19.11 | $19.37 | $18.80 | $18.98 | $18.98 | 7,622,450 |
| 2022-12-22 | $20.30 | $20.30 | $19.00 | $19.12 | $19.12 | 11,350,240 |
| 2022-12-21 | $20.70 | $20.89 | $19.85 | $20.20 | $20.20 | 9,739,760 |
| 2022-12-20 | $20.30 | $20.96 | $19.84 | $20.77 | $20.77 | 13,646,860 |
| 2022-12-19 | $20.30 | $20.42 | $19.84 | $20.34 | $20.34 | 8,396,470 |
| 2022-12-16 | $20.68 | $20.79 | $19.90 | $20.21 | $20.21 | 11,116,080 |
| 2022-12-15 | $21.00 | $21.06 | $20.40 | $20.86 | $20.86 | 14,038,470 |
| 2022-12-14 | $21.20 | $21.50 | $20.55 | $21.08 | $21.08 | 10,411,180 |
| 2022-12-13 | $22.01 | $22.32 | $21.15 | $21.23 | $21.23 | 10,571,450 |
| 2022-12-12 | $22.50 | $22.51 | $21.61 | $22.13 | $22.13 | 17,678,080 |
| 2022-12-09 | $23.55 | $23.57 | $22.59 | $22.70 | $22.70 | 13,976,690 |
| 2022-12-08 | $23.83 | $24.30 | $23.30 | $23.57 | $23.57 | 10,340,440 |
| 2022-12-07 | $25.03 | $25.22 | $23.70 | $23.85 | $23.85 | 14,325,240 |
| 2022-12-06 | $25.08 | $25.74 | $24.50 | $25.06 | $25.06 | 11,861,740 |
| 2022-12-05 | $25.60 | $25.98 | $25.00 | $25.21 | $25.21 | 8,789,700 |
| 2022-12-01 | $24.95 | $26.74 | $24.95 | $26.20 | $26.20 | 12,022,910 |
| 2022-11-30 | $25.27 | $25.43 | $24.53 | $24.95 | $24.95 | 8,100,080 |
| 2022-11-29 | $25.49 | $25.75 | $24.80 | $25.00 | $25.00 | 8,182,180 |
| 2022-11-28 | $25.77 | $26.30 | $25.40 | $25.60 | $25.60 | 7,569,960 |
| 2022-11-25 | $26.21 | $27.06 | $25.80 | $26.19 | $26.19 | 8,511,470 |
| 2022-11-24 | $26.23 | $26.80 | $25.90 | $26.38 | $26.38 | 9,701,350 |
| 2022-11-23 | $24.57 | $26.65 | $24.52 | $26.38 | $26.38 | 17,091,070 |
| 2022-11-22 | $25.91 | $25.91 | $24.53 | $24.70 | $24.70 | 11,072,320 |
| 2022-11-21 | $26.50 | $26.51 | $25.20 | $25.90 | $25.90 | 14,515,520 |
| 2022-11-18 | $27.00 | $27.47 | $25.68 | $26.27 | $26.27 | 12,293,230 |
| 2022-11-17 | $26.10 | $27.50 | $25.25 | $27.01 | $27.01 | 17,756,710 |
| 2022-11-16 | $28.66 | $29.00 | $25.50 | $25.95 | $25.95 | 26,470,670 |
| 2022-11-15 | $27.85 | $29.30 | $27.75 | $28.68 | $28.68 | 16,860,520 |
| 2022-11-14 | $27.01 | $28.15 | $27.01 | $27.56 | $27.56 | 15,640,840 |
| 2022-11-11 | $31.96 | $32.35 | $26.35 | $27.36 | $27.36 | 38,782,700 |
| 2022-11-10 | $31.50 | $32.60 | $30.59 | $31.10 | $31.10 | 11,283,180 |
| 2022-11-09 | $30.62 | $32.68 | $30.01 | $31.82 | $31.82 | 17,388,320 |
| 2022-11-08 | $30.40 | $31.00 | $29.81 | $30.65 | $30.65 | 14,946,960 |
| 2022-11-07 | $31.20 | $32.01 | $29.90 | $30.40 | $30.40 | 25,017,440 |
| 2022-11-04 | $30.30 | $31.99 | $29.50 | $31.79 | $31.79 | 21,784,840 |
| 2022-11-03 | $28.19 | $30.85 | $28.12 | $30.40 | $30.40 | 27,836,170 |
| 2022-11-02 | $26.05 | $28.70 | $25.76 | $28.08 | $28.08 | 24,313,690 |
| 2022-11-01 | $25.73 | $26.36 | $25.25 | $26.33 | $26.33 | 11,651,350 |
| 2022-10-31 | $25.25 | $26.30 | $24.32 | $25.47 | $25.47 | 13,654,220 |
| 2022-10-28 | $26.47 | $27.45 | $24.93 | $25.20 | $25.20 | 17,117,280 |
| 2022-10-27 | $28.00 | $28.98 | $27.10 | $27.34 | $27.34 | 19,019,600 |
| 2022-10-26 | $27.00 | $28.01 | $26.70 | $27.62 | $27.62 | 14,010,630 |
| 2022-10-25 | $25.98 | $27.50 | $25.19 | $27.34 | $27.34 | 16,073,140 |
| 2022-10-24 | $26.42 | $27.11 | $25.88 | $26.20 | $26.20 | 12,248,850 |
| 2022-10-21 | $25.80 | $27.10 | $25.34 | $26.40 | $26.40 | 12,677,690 |
| 2022-10-20 | $26.00 | $26.39 | $24.88 | $25.60 | $25.60 | 16,286,110 |
| 2022-10-19 | $27.38 | $28.38 | $26.30 | $26.50 | $26.50 | 14,039,370 |
| 2022-10-18 | $27.15 | $28.50 | $26.54 | $27.70 | $27.70 | 14,815,950 |
| 2022-10-17 | $27.65 | $28.26 | $26.40 | $27.11 | $27.11 | 15,155,100 |
| 2022-10-14 | $26.30 | $28.76 | $26.30 | $28.12 | $28.12 | 23,537,740 |
| 2022-10-13 | $26.24 | $27.32 | $25.60 | $26.25 | $26.25 | 16,588,240 |
| 2022-10-12 | $24.69 | $27.27 | $23.57 | $26.78 | $26.78 | 17,530,360 |
| 2022-10-11 | $24.10 | $25.15 | $23.70 | $24.64 | $24.64 | 10,742,200 |
| 2022-10-10 | $24.59 | $25.48 | $23.60 | $23.98 | $23.98 | 16,731,700 |
| 2022-09-30 | $25.53 | $25.85 | $23.89 | $23.98 | $23.98 | 16,682,940 |
| 2022-09-29 | $26.00 | $26.66 | $24.54 | $25.81 | $25.81 | 16,050,390 |
| 2022-09-28 | $28.05 | $28.78 | $25.72 | $25.84 | $25.84 | 21,608,160 |
| 2022-09-27 | $28.90 | $28.90 | $26.96 | $27.30 | $27.30 | 19,070,100 |
| 2022-09-26 | $27.50 | $28.90 | $27.00 | $28.08 | $28.08 | 15,591,130 |
| 2022-09-23 | $28.41 | $29.00 | $27.08 | $27.95 | $27.95 | 13,929,500 |
| 2022-09-22 | $26.77 | $29.61 | $26.52 | $28.40 | $28.40 | 23,763,370 |
| 2022-09-21 | $25.60 | $26.99 | $24.88 | $26.70 | $26.70 | 17,397,130 |
| 2022-09-20 | $25.07 | $26.14 | $24.76 | $25.65 | $25.65 | 16,401,610 |
| 2022-09-19 | $24.59 | $25.38 | $23.96 | $24.32 | $24.32 | 11,988,700 |
| 2022-09-16 | $23.98 | $25.46 | $23.66 | $24.27 | $24.27 | 14,878,600 |
| 2022-09-15 | $28.32 | $28.82 | $23.46 | $24.18 | $24.18 | 29,078,770 |
| 2022-09-14 | $29.06 | $30.25 | $27.71 | $28.31 | $28.31 | 16,566,560 |
| 2022-09-13 | $31.04 | $31.27 | $28.23 | $29.40 | $29.40 | 16,495,000 |
| 2022-09-12 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2022-09-09 | $31.51 | $31.82 | $30.06 | $31.04 | $31.04 | 14,315,780 |
| 2022-09-08 | $33.28 | $33.50 | $31.15 | $32.15 | $32.15 | 17,396,080 |
| 2022-09-07 | $31.90 | $33.33 | $31.18 | $32.67 | $32.67 | 20,383,040 |
| 2022-09-06 | $29.30 | $32.34 | $29.30 | $31.91 | $31.91 | 30,888,880 |
| 2022-09-05 | $29.00 | $30.43 | $28.10 | $29.19 | $29.19 | 19,238,720 |
| 2022-09-02 | $27.45 | $29.55 | $26.55 | $28.71 | $28.71 | 14,151,490 |
| 2022-09-01 | $27.23 | $27.58 | $26.05 | $27.22 | $27.22 | 10,802,410 |
| 2022-08-31 | $29.30 | $29.62 | $26.31 | $27.10 | $27.10 | 19,396,770 |
| 2022-08-30 | $29.30 | $31.00 | $28.66 | $28.85 | $28.85 | 22,092,800 |
| 2022-08-29 | $26.30 | $29.30 | $26.00 | $28.76 | $28.76 | 16,756,220 |
| 2022-08-26 | $28.10 | $29.38 | $27.65 | $28.03 | $28.03 | 15,047,550 |
| 2022-08-25 | $29.42 | $29.67 | $27.37 | $28.03 | $28.03 | 20,814,630 |
| 2022-08-24 | $30.50 | $30.98 | $29.14 | $29.40 | $29.40 | 17,797,100 |
| 2022-08-23 | $29.20 | $31.16 | $28.73 | $30.68 | $30.68 | 32,040,970 |
| 2022-08-22 | $28.68 | $29.80 | $27.16 | $28.90 | $28.90 | 26,990,790 |
| 2022-08-19 | $31.01 | $31.28 | $28.00 | $28.66 | $28.66 | 35,624,220 |
| 2022-08-18 | $29.50 | $31.80 | $29.33 | $30.32 | $30.32 | 28,539,480 |
| 2022-08-17 | $34.71 | $36.36 | $29.87 | $30.70 | $30.70 | 51,743,000 |
| 2022-08-16 | $34.00 | $35.94 | $33.27 | $34.63 | $34.63 | 27,827,870 |
| 2022-08-15 | $32.00 | $34.33 | $31.80 | $34.30 | $34.30 | 30,030,130 |
| 2022-08-12 | $32.01 | $32.86 | $30.72 | $32.10 | $32.10 | 26,429,480 |
| 2022-08-11 | $32.60 | $33.80 | $31.50 | $32.96 | $32.96 | 36,327,790 |
| 2022-08-10 | $30.50 | $36.67 | $30.20 | $32.52 | $32.52 | 54,575,450 |
| 2022-08-09 | $31.00 | $33.20 | $29.77 | $30.56 | $30.56 | 36,269,840 |
| 2022-08-08 | $25.97 | $32.21 | $25.80 | $31.40 | $31.40 | 36,519,920 |
| 2022-08-05 | $27.88 | $27.88 | $26.10 | $26.84 | $26.84 | 25,320,160 |
| 2022-08-04 | $24.93 | $27.30 | $23.75 | $27.30 | $27.30 | 26,461,480 |
| 2022-08-03 | $26.21 | $26.86 | $24.10 | $24.68 | $24.68 | 28,857,090 |
| 2022-08-02 | $25.11 | $26.92 | $25.02 | $26.20 | $26.20 | 32,693,810 |
| 2022-08-01 | $25.87 | $26.80 | $24.78 | $25.82 | $25.82 | 31,522,840 |
| 2022-07-29 | $25.17 | $26.55 | $24.67 | $25.80 | $25.80 | 30,686,870 |
| 2022-07-28 | $23.90 | $26.16 | $22.45 | $24.39 | $24.39 | 51,779,050 |
| 2022-07-27 | $19.45 | $22.93 | $19.13 | $22.93 | $22.93 | 31,478,800 |
| 2022-07-26 | $18.22 | $19.19 | $17.48 | $19.11 | $19.11 | 9,129,750 |
| 2022-07-25 | $18.24 | $18.50 | $17.86 | $18.14 | $18.14 | 5,730,860 |
| 2022-07-22 | $18.88 | $18.88 | $18.17 | $18.18 | $18.18 | 5,525,200 |
| 2022-07-21 | $18.37 | $19.13 | $18.01 | $18.68 | $18.68 | 11,857,920 |
| 2022-07-20 | $18.18 | $18.79 | $17.86 | $18.37 | $18.37 | 8,375,790 |
| 2022-07-19 | $18.50 | $18.70 | $17.98 | $18.47 | $18.47 | 10,735,130 |
| 2022-07-18 | $17.90 | $18.51 | $17.11 | $18.12 | $18.12 | 16,059,770 |
| 2022-07-15 | $17.07 | $17.44 | $16.74 | $16.87 | $16.87 | 5,343,410 |
| 2022-07-14 | $16.42 | $17.39 | $16.26 | $17.07 | $17.07 | 8,444,790 |
| 2022-07-13 | $15.45 | $16.36 | $15.20 | $16.27 | $16.27 | 8,782,600 |
| 2022-07-12 | $15.43 | $16.26 | $15.21 | $15.50 | $15.50 | 9,866,200 |
| 2022-07-11 | $15.29 | $15.85 | $15.20 | $15.43 | $15.43 | 5,739,970 |
| 2022-07-08 | $15.36 | $15.39 | $15.03 | $15.29 | $15.29 | 3,610,370 |
| 2022-07-07 | $15.50 | $16.00 | $15.11 | $15.28 | $15.28 | 7,717,930 |
| 2022-07-06 | $14.80 | $15.78 | $14.70 | $15.36 | $15.36 | 9,281,890 |
| 2022-07-05 | $14.85 | $15.03 | $14.53 | $14.78 | $14.78 | 3,679,600 |
| 2022-07-04 | $14.91 | $15.10 | $14.71 | $14.86 | $14.86 | 5,939,380 |
| 2022-07-01 | $16.14 | $16.16 | $14.30 | $14.94 | $14.94 | 19,530,110 |
| 2022-06-30 | $17.00 | $17.00 | $16.01 | $16.15 | $16.15 | 9,198,800 |
| 2022-06-29 | $18.01 | $18.03 | $16.74 | $16.79 | $16.79 | 6,987,120 |
| 2022-06-28 | $18.00 | $18.36 | $17.44 | $18.00 | $18.00 | 6,074,050 |
| 2022-06-27 | $18.40 | $18.40 | $17.75 | $18.20 | $18.20 | 8,526,900 |
| 2022-06-24 | $17.55 | $18.30 | $17.55 | $17.94 | $17.94 | 8,676,890 |
| 2022-06-23 | $17.62 | $17.99 | $17.30 | $17.72 | $17.72 | 7,100,810 |
| 2022-06-22 | $17.07 | $17.96 | $16.85 | $17.70 | $17.70 | 12,511,530 |
| 2022-06-21 | $17.90 | $17.90 | $16.86 | $17.07 | $17.07 | 7,466,910 |
| 2022-06-20 | $17.14 | $17.77 | $16.54 | $17.46 | $17.46 | 7,334,940 |
| 2022-06-17 | $16.65 | $16.90 | $16.44 | $16.81 | $16.81 | 4,334,070 |
| 2022-06-16 | $16.42 | $16.70 | $16.15 | $16.44 | $16.44 | 3,531,920 |
| 2022-06-15 | $16.43 | $16.76 | $16.24 | $16.33 | $16.33 | 4,344,830 |
| 2022-06-14 | $16.49 | $16.50 | $15.85 | $16.44 | $16.44 | 4,300,700 |
| 2022-06-13 | $15.89 | $16.68 | $15.89 | $16.60 | $16.60 | 5,133,100 |
| 2022-06-10 | $15.81 | $16.19 | $15.47 | $16.07 | $16.07 | 3,173,890 |
| 2022-06-09 | $16.00 | $16.27 | $15.68 | $15.80 | $15.80 | 3,365,510 |
| 2022-06-08 | $16.49 | $16.65 | $15.94 | $16.08 | $16.08 | 4,820,030 |
| 2022-06-07 | $15.77 | $16.50 | $15.66 | $16.50 | $16.50 | 4,833,450 |
| 2022-06-06 | $15.46 | $15.90 | $15.25 | $15.77 | $15.77 | 4,254,590 |
| 2022-06-02 | $15.15 | $15.50 | $15.03 | $15.45 | $15.45 | 2,779,940 |
| 2022-06-01 | $15.36 | $15.41 | $15.03 | $15.15 | $15.15 | 2,895,700 |
| 2022-05-31 | $14.89 | $15.54 | $14.80 | $15.40 | $15.40 | 4,828,810 |
| 2022-05-30 | $14.30 | $14.88 | $14.16 | $14.83 | $14.83 | 3,470,530 |
| 2022-05-27 | $14.58 | $14.58 | $14.23 | $14.45 | $14.45 | 3,568,390 |
| 2022-05-26 | $14.58 | $14.70 | $14.31 | $14.42 | $14.42 | 2,925,320 |
| 2022-05-25 | $13.85 | $14.56 | $13.76 | $14.55 | $14.55 | 5,094,900 |
| 2022-05-24 | $14.75 | $14.91 | $13.50 | $13.85 | $13.85 | 6,072,790 |
| 2022-05-23 | $15.00 | $15.14 | $14.70 | $14.74 | $14.74 | 4,379,240 |
| 2022-05-20 | $15.52 | $15.53 | $14.85 | $14.98 | $14.98 | 4,607,810 |
| 2022-05-19 | $14.65 | $15.58 | $14.55 | $15.38 | $15.38 | 8,834,700 |
| 2022-05-18 | $15.41 | $15.50 | $14.92 | $14.94 | $14.94 | 5,429,500 |
| 2022-05-17 | $15.99 | $16.03 | $15.42 | $15.49 | $15.49 | 6,565,720 |
| 2022-05-16 | $17.01 | $17.65 | $15.39 | $15.85 | $15.85 | 14,797,800 |
| 2022-05-13 | $16.72 | $17.10 | $16.60 | $16.60 | $16.60 | 5,073,870 |
| 2022-05-12 | $17.00 | $17.25 | $16.62 | $16.98 | $16.98 | 5,302,300 |
| 2022-05-11 | $16.32 | $17.30 | $16.22 | $17.00 | $17.00 | 7,586,020 |
| 2022-05-10 | $15.84 | $16.59 | $15.84 | $16.48 | $16.48 | 5,395,120 |
| 2022-05-09 | $16.11 | $16.60 | $15.87 | $16.15 | $16.15 | 3,920,800 |
| 2022-05-06 | $16.05 | $16.38 | $15.60 | $16.13 | $16.13 | 4,858,780 |
| 2022-05-05 | $15.63 | $16.28 | $15.43 | $16.27 | $16.27 | 7,132,890 |
| 2022-05-04 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-05-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-04-29 | $14.78 | $15.98 | $14.78 | $15.63 | $15.63 | 9,504,250 |
| 2022-04-28 | $14.01 | $15.49 | $14.00 | $15.16 | $15.16 | 8,889,040 |
| 2022-04-27 | $13.30 | $13.95 | $13.20 | $13.70 | $13.70 | 5,468,700 |
| 2022-04-26 | $13.60 | $14.15 | $13.18 | $13.18 | $13.18 | 6,053,200 |
| 2022-04-25 | $14.59 | $14.76 | $12.99 | $13.88 | $13.88 | 5,861,980 |
| 2022-04-22 | $15.06 | $15.25 | $14.39 | $14.76 | $14.76 | 4,909,080 |
| 2022-04-21 | $15.22 | $15.52 | $14.66 | $14.77 | $14.77 | 5,147,230 |
| 2022-04-20 | $15.39 | $15.79 | $15.30 | $15.46 | $15.46 | 4,017,750 |
| 2022-04-19 | $15.20 | $15.95 | $15.08 | $15.41 | $15.41 | 5,611,880 |
| 2022-04-18 | $14.97 | $15.37 | $14.32 | $15.28 | $15.28 | 3,998,530 |
| 2022-04-15 | $14.70 | $15.20 | $14.59 | $14.78 | $14.78 | 2,342,920 |
| 2022-04-14 | $14.51 | $15.20 | $14.51 | $15.00 | $15.00 | 3,530,410 |
| 2022-04-13 | $13.82 | $14.95 | $13.65 | $14.88 | $14.88 | 5,648,890 |
| 2022-04-12 | $13.61 | $13.92 | $13.51 | $13.88 | $13.88 | 2,444,300 |
| 2022-04-11 | $13.15 | $13.75 | $12.99 | $13.75 | $13.75 | 4,650,020 |
| 2022-04-08 | $13.20 | $13.70 | $12.94 | $13.12 | $13.12 | 2,815,320 |
| 2022-04-07 | $13.60 | $13.75 | $13.30 | $13.39 | $13.39 | 2,671,430 |
| 2022-04-06 | $13.57 | $13.75 | $13.48 | $13.68 | $13.68 | 1,469,590 |
| 2022-04-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-04-04 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-04-01 | $13.84 | $13.98 | $13.54 | $13.57 | $13.57 | 2,355,950 |
| 2022-03-31 | $14.18 | $14.18 | $13.80 | $13.87 | $13.87 | 1,695,430 |
| 2022-03-30 | $13.99 | $14.35 | $13.78 | $14.16 | $14.16 | 2,226,580 |
| 2022-03-29 | $13.97 | $14.06 | $13.78 | $13.90 | $13.90 | 2,274,030 |
| 2022-03-28 | $14.50 | $14.59 | $13.50 | $13.97 | $13.97 | 4,803,950 |
| 2022-03-25 | $14.00 | $14.67 | $13.71 | $14.55 | $14.55 | 6,126,340 |
| 2022-03-24 | $14.31 | $14.31 | $13.74 | $13.79 | $13.79 | 4,454,300 |
| 2022-03-23 | $14.30 | $14.52 | $13.90 | $14.41 | $14.41 | 3,877,810 |
| 2022-03-22 | $15.49 | $15.49 | $14.15 | $14.29 | $14.29 | 5,621,590 |
| 2022-03-21 | $15.66 | $15.93 | $15.22 | $15.34 | $15.34 | 3,671,060 |
| 2022-03-18 | $14.77 | $15.72 | $14.60 | $15.66 | $15.66 | 5,305,800 |
| 2022-03-17 | $15.16 | $15.35 | $14.65 | $14.78 | $14.78 | 3,661,700 |
| 2022-03-16 | $14.90 | $15.31 | $14.22 | $14.93 | $14.93 | 4,193,100 |
| 2022-03-15 | $15.52 | $15.86 | $14.60 | $14.76 | $14.76 | 6,075,730 |
| 2022-03-14 | $15.58 | $15.82 | $15.22 | $15.51 | $15.51 | 4,021,770 |
| 2022-03-11 | $15.91 | $15.98 | $15.52 | $15.61 | $15.61 | 5,177,270 |
| 2022-03-10 | $15.60 | $16.15 | $15.33 | $16.13 | $16.13 | 7,885,860 |
| 2022-03-09 | $15.10 | $15.98 | $14.55 | $15.34 | $15.34 | 10,446,350 |
| 2022-03-08 | $15.41 | $15.97 | $15.04 | $15.75 | $15.75 | 9,776,210 |
| 2022-03-07 | $14.96 | $15.90 | $14.63 | $15.43 | $15.43 | 9,392,970 |
| 2022-03-04 | $14.20 | $15.02 | $14.12 | $14.87 | $14.87 | 6,297,890 |
| 2022-03-03 | $14.40 | $14.56 | $14.18 | $14.26 | $14.26 | 2,383,980 |
| 2022-03-02 | $14.79 | $14.82 | $14.26 | $14.41 | $14.41 | 4,847,880 |
| 2022-03-01 | $15.74 | $15.95 | $14.37 | $14.85 | $14.85 | 8,216,620 |
| 2022-02-28 | $13.62 | $15.40 | $13.29 | $15.10 | $15.10 | 9,590,870 |
| 2022-02-25 | $13.59 | $13.87 | $13.45 | $13.51 | $13.51 | 1,986,030 |
| 2022-02-24 | $13.98 | $14.13 | $13.33 | $13.50 | $13.50 | 3,540,370 |
| 2022-02-23 | $14.03 | $14.20 | $13.85 | $13.96 | $13.96 | 2,378,300 |
| 2022-02-22 | $13.57 | $14.03 | $13.27 | $13.94 | $13.94 | 3,506,130 |
| 2022-02-21 | $13.20 | $13.69 | $13.02 | $13.57 | $13.57 | 2,485,800 |
| 2022-02-18 | $13.09 | $13.35 | $13.08 | $13.26 | $13.26 | 1,562,600 |
| 2022-02-17 | $13.10 | $13.36 | $13.05 | $13.13 | $13.13 | 2,198,740 |
| 2022-02-16 | $12.86 | $13.39 | $12.86 | $13.19 | $13.19 | 2,679,170 |
| 2022-02-15 | $12.70 | $12.93 | $12.42 | $12.93 | $12.93 | 2,256,280 |
| 2022-02-14 | $12.31 | $12.76 | $12.21 | $12.70 | $12.70 | 2,052,490 |
| 2022-02-11 | $12.62 | $12.75 | $12.30 | $12.36 | $12.36 | 2,366,000 |
| 2022-02-10 | $12.99 | $13.05 | $12.57 | $12.71 | $12.71 | 1,372,050 |
| 2022-02-09 | $12.68 | $12.97 | $12.42 | $12.95 | $12.95 | 2,379,830 |
| 2022-02-08 | $12.75 | $12.88 | $12.42 | $12.65 | $12.65 | 1,730,730 |
| 2022-02-07 | $12.85 | $13.27 | $12.70 | $12.75 | $12.75 | 2,689,020 |
| 2022-02-04 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2022-02-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2022-02-02 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2022-02-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2022-01-28 | $12.30 | $12.92 | $12.30 | $12.92 | $12.92 | 3,775,490 |
| 2022-01-27 | $12.88 | $13.09 | $12.35 | $12.35 | $12.35 | 3,182,870 |
| 2022-01-26 | $12.93 | $13.32 | $12.60 | $12.90 | $12.90 | 3,850,370 |
| 2022-01-25 | $13.15 | $13.15 | $12.59 | $12.83 | $12.83 | 3,084,510 |
| 2022-01-24 | $12.97 | $13.23 | $12.94 | $13.07 | $13.07 | 2,742,000 |
| 2022-01-21 | $13.24 | $13.37 | $13.05 | $13.20 | $13.20 | 2,010,860 |
| 2022-01-20 | $13.35 | $13.35 | $12.86 | $13.32 | $13.32 | 4,729,840 |
| 2022-01-19 | $12.97 | $13.38 | $12.95 | $13.29 | $13.29 | 5,298,710 |
| 2022-01-18 | $14.01 | $14.20 | $12.57 | $13.13 | $13.13 | 13,951,770 |
| 2022-01-17 | $15.26 | $15.36 | $14.66 | $14.84 | $14.84 | 5,875,920 |
| 2022-01-14 | $15.01 | $15.29 | $14.70 | $15.23 | $15.23 | 2,352,300 |
| 2022-01-13 | $15.19 | $15.27 | $14.88 | $14.96 | $14.96 | 2,083,760 |
| 2022-01-12 | $14.90 | $15.29 | $14.83 | $15.17 | $15.17 | 4,289,080 |
| 2022-01-11 | $15.17 | $15.39 | $15.02 | $15.05 | $15.05 | 3,681,500 |
| 2022-01-10 | $15.14 | $15.52 | $15.08 | $15.20 | $15.20 | 4,704,020 |
| 2022-01-07 | $15.86 | $15.92 | $15.03 | $15.10 | $15.10 | 4,966,450 |
| 2022-01-06 | $15.50 | $16.03 | $15.31 | $15.86 | $15.86 | 3,442,240 |
| 2022-01-05 | $16.10 | $16.17 | $15.30 | $15.59 | $15.59 | 5,122,940 |
| 2022-01-04 | $16.62 | $16.71 | $16.01 | $16.08 | $16.08 | 6,963,500 |
| 2022-01-03 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2021-12-31 | $16.79 | $17.04 | $16.50 | $16.62 | $16.62 | 5,159,180 |
| 2021-12-30 | $16.70 | $17.24 | $16.30 | $16.78 | $16.78 | 6,373,520 |
| 2021-12-29 | $16.85 | $17.05 | $16.53 | $16.60 | $16.60 | 6,474,000 |
| 2021-12-28 | $17.40 | $17.40 | $16.50 | $16.91 | $16.91 | 7,290,190 |
| 2021-12-27 | $16.50 | $17.55 | $16.42 | $16.78 | $16.78 | 8,173,910 |
| 2021-12-24 | $17.03 | $18.08 | $16.59 | $16.76 | $16.76 | 11,799,230 |
| 2021-12-23 | $15.80 | $18.00 | $15.80 | $17.23 | $17.23 | 21,779,430 |
| 2021-12-22 | $15.76 | $16.10 | $15.65 | $16.01 | $16.01 | 6,574,730 |
| 2021-12-21 | $15.46 | $16.01 | $15.38 | $15.86 | $15.86 | 5,976,900 |
| 2021-12-20 | $16.79 | $16.80 | $15.28 | $15.48 | $15.48 | 14,725,740 |
| 2021-12-17 | $16.98 | $17.39 | $16.65 | $16.65 | $16.65 | 8,927,330 |
| 2021-12-16 | $16.71 | $17.29 | $16.64 | $17.11 | $17.11 | 11,687,980 |
| 2021-12-15 | $17.30 | $17.30 | $16.65 | $16.71 | $16.71 | 8,495,410 |
| 2021-12-14 | $17.71 | $17.78 | $16.90 | $17.15 | $17.15 | 12,255,160 |
| 2021-12-13 | $17.52 | $18.20 | $17.12 | $17.60 | $17.60 | 16,454,290 |
| 2021-12-10 | $16.89 | $18.13 | $16.31 | $17.97 | $17.97 | 20,442,160 |
| 2021-12-09 | $17.94 | $18.25 | $16.60 | $16.65 | $16.65 | 16,845,000 |
| 2021-12-08 | $16.73 | $18.12 | $16.73 | $17.87 | $17.87 | 12,355,420 |
| 2021-12-07 | $16.51 | $16.82 | $16.19 | $16.65 | $16.65 | 7,214,530 |
| 2021-12-06 | $17.66 | $18.13 | $16.63 | $16.74 | $16.74 | 10,094,730 |
| 2021-12-03 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 13,390,560 |
| 2021-12-02 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 8,528,950 |
| 2021-12-01 | $16.45 | $17.80 | $16.36 | $17.53 | $17.53 | 13,514,740 |
| 2021-11-30 | $17.01 | $17.27 | $16.26 | $16.53 | $16.53 | 9,016,600 |
| 2021-11-29 | $16.20 | $17.81 | $16.10 | $16.95 | $16.95 | 12,685,810 |
| 2021-11-26 | $16.35 | $16.65 | $15.80 | $16.50 | $16.50 | 10,865,100 |
| 2021-11-25 | $16.96 | $17.16 | $16.30 | $16.30 | $16.30 | 11,051,390 |
| 2021-11-24 | $16.99 | $17.40 | $16.15 | $16.35 | $16.35 | 14,288,830 |
| 2021-11-23 | $17.62 | $17.86 | $16.71 | $17.00 | $17.00 | 13,465,160 |
| 2021-11-22 | $17.93 | $18.10 | $16.65 | $17.10 | $17.10 | 19,378,270 |
| 2021-11-19 | $16.81 | $18.00 | $16.81 | $17.92 | $17.92 | 33,789,510 |
| 2021-11-18 | $14.25 | $16.48 | $14.05 | $16.10 | $16.10 | 18,484,180 |
| 2021-11-17 | $13.95 | $14.55 | $13.92 | $14.39 | $14.39 | 4,838,900 |
| 2021-11-16 | $14.50 | $14.69 | $14.10 | $14.10 | $14.10 | 5,208,000 |
| 2021-11-15 | $14.58 | $14.86 | $14.16 | $14.61 | $14.61 | 9,011,470 |
| 2021-11-12 | $15.57 | $15.69 | $14.85 | $14.85 | $14.85 | 10,488,660 |
| 2021-11-11 | $16.10 | $16.90 | $15.16 | $15.56 | $15.56 | 15,015,260 |
| 2021-11-10 | $13.63 | $15.15 | $13.63 | $15.09 | $15.09 | 9,804,190 |
| 2021-11-09 | $13.98 | $13.98 | $13.53 | $13.75 | $13.75 | 1,920,800 |
| 2021-11-08 | $13.65 | $13.83 | $13.52 | $13.73 | $13.73 | 2,033,120 |
| 2021-11-05 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 4,991,190 |
| 2021-11-04 | $14.20 | $14.50 | $14.19 | $14.26 | $14.26 | 1,934,760 |
| 2021-11-03 | $14.50 | $14.51 | $14.09 | $14.41 | $14.41 | 3,139,690 |
| 2021-11-02 | $14.05 | $14.46 | $14.05 | $14.32 | $14.32 | 2,945,600 |
| 2021-11-01 | $14.01 | $14.31 | $13.68 | $14.18 | $14.18 | 2,868,320 |
| 2021-10-29 | $13.70 | $14.03 | $13.03 | $14.00 | $14.00 | 5,131,580 |
| 2021-10-28 | $14.05 | $14.25 | $13.79 | $13.98 | $13.98 | 2,730,540 |
| 2021-10-27 | $14.27 | $14.29 | $13.92 | $14.05 | $14.05 | 1,913,700 |
| 2021-10-26 | $14.45 | $14.45 | $13.89 | $14.20 | $14.20 | 3,090,900 |
| 2021-10-25 | $13.97 | $14.58 | $13.94 | $14.41 | $14.41 | 3,658,330 |
| 2021-10-22 | $14.02 | $14.29 | $13.80 | $14.12 | $14.12 | 2,302,990 |
| 2021-10-21 | $14.24 | $14.40 | $14.02 | $14.11 | $14.11 | 2,550,570 |
| 2021-10-20 | $14.29 | $14.38 | $14.00 | $14.38 | $14.38 | 2,337,600 |
| 2021-10-19 | $14.33 | $14.59 | $14.15 | $14.29 | $14.29 | 2,697,890 |
| 2021-10-18 | $14.52 | $14.85 | $14.24 | $14.42 | $14.42 | 3,210,780 |
| 2021-10-15 | $14.18 | $14.60 | $14.04 | $14.54 | $14.54 | 3,125,690 |
| 2021-10-14 | $13.95 | $14.63 | $13.85 | $14.27 | $14.27 | 4,048,300 |
| 2021-10-13 | $13.76 | $14.18 | $13.70 | $13.99 | $13.99 | 1,668,000 |
| 2021-10-12 | $14.22 | $14.53 | $13.84 | $13.89 | $13.89 | 3,511,690 |
| 2021-10-11 | $14.52 | $14.68 | $14.12 | $14.22 | $14.22 | 3,321,940 |
| 2021-10-08 | $14.77 | $15.03 | $14.36 | $14.58 | $14.58 | 4,265,240 |
| 2021-10-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-10-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-09-30 | $14.28 | $14.90 | $14.28 | $14.75 | $14.75 | 6,497,010 |
| 2021-09-29 | $14.29 | $14.76 | $14.04 | $14.36 | $14.36 | 6,861,000 |
| 2021-09-28 | $13.72 | $14.87 | $13.72 | $14.50 | $14.50 | 9,064,850 |
| 2021-09-27 | $13.80 | $14.09 | $13.41 | $13.95 | $13.95 | 6,514,920 |
| 2021-09-24 | $13.55 | $13.73 | $13.30 | $13.68 | $13.68 | 4,190,210 |
| 2021-09-23 | $13.67 | $13.82 | $13.43 | $13.55 | $13.55 | 3,401,020 |
| 2021-09-22 | $13.35 | $13.87 | $13.35 | $13.66 | $13.66 | 4,591,130 |
| 2021-09-21 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2021-09-20 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2021-09-17 | $13.48 | $13.68 | $13.26 | $13.62 | $13.62 | 4,442,450 |
| 2021-09-16 | $13.80 | $13.86 | $13.21 | $13.31 | $13.31 | 5,463,100 |
| 2021-09-15 | $13.64 | $13.95 | $13.10 | $13.90 | $13.90 | 6,173,350 |
| 2021-09-14 | $13.55 | $13.74 | $13.40 | $13.60 | $13.60 | 5,111,920 |
| 2021-09-13 | $13.81 | $13.86 | $13.36 | $13.49 | $13.49 | 5,836,220 |
| 2021-09-10 | $13.90 | $14.16 | $13.72 | $13.81 | $13.81 | 6,395,260 |
| 2021-09-09 | $14.45 | $14.58 | $14.00 | $14.05 | $14.05 | 8,698,950 |
| 2021-09-08 | $14.90 | $15.15 | $14.41 | $14.52 | $14.52 | 10,443,160 |
| 2021-09-07 | $15.60 | $16.18 | $14.95 | $15.12 | $15.12 | 11,577,150 |
| 2021-09-06 | $15.69 | $16.00 | $14.38 | $15.03 | $15.03 | 16,166,200 |
| 2021-09-03 | $16.10 | $17.17 | $16.00 | $16.36 | $16.36 | 15,654,130 |
| 2021-09-02 | $15.40 | $16.50 | $15.26 | $16.22 | $16.22 | 14,308,480 |
| 2021-09-01 | $15.68 | $16.95 | $15.21 | $15.42 | $15.42 | 13,173,860 |
| 2021-08-31 | $14.90 | $15.75 | $14.89 | $15.04 | $15.04 | 11,038,060 |
| 2021-08-30 | $15.02 | $15.46 | $14.79 | $14.91 | $14.91 | 9,976,100 |
| 2021-08-27 | $16.80 | $16.80 | $15.15 | $15.47 | $15.47 | 14,763,140 |
| 2021-08-26 | $17.37 | $17.68 | $16.75 | $16.84 | $16.84 | 11,681,280 |
| 2021-08-25 | $16.90 | $18.15 | $16.59 | $17.78 | $17.78 | 13,910,930 |
| 2021-08-24 | $16.77 | $18.00 | $16.39 | $17.37 | $17.37 | 17,992,090 |
| 2021-08-23 | $15.29 | $16.99 | $14.82 | $16.81 | $16.81 | 13,491,720 |
| 2021-08-20 | $14.53 | $15.33 | $14.39 | $15.18 | $15.18 | 5,524,840 |
| 2021-08-19 | $14.51 | $14.80 | $14.39 | $14.66 | $14.66 | 2,000,380 |
| 2021-08-18 | $14.63 | $14.88 | $14.49 | $14.64 | $14.64 | 2,300,400 |
| 2021-08-17 | $14.85 | $14.96 | $14.50 | $14.57 | $14.57 | 3,290,970 |
| 2021-08-16 | $14.75 | $15.10 | $14.52 | $14.87 | $14.87 | 3,465,560 |
| 2021-08-13 | $14.47 | $14.74 | $14.37 | $14.56 | $14.56 | 2,532,110 |
| 2021-08-12 | $14.58 | $14.78 | $14.30 | $14.48 | $14.48 | 5,069,730 |
| 2021-08-11 | $13.99 | $14.92 | $13.92 | $14.76 | $14.76 | 5,121,030 |
| 2021-08-10 | $13.92 | $14.13 | $13.75 | $14.08 | $14.08 | 2,408,940 |
| 2021-08-09 | $14.00 | $14.25 | $13.78 | $13.86 | $13.86 | 1,619,600 |
| 2021-08-06 | $13.56 | $14.11 | $13.49 | $14.00 | $14.00 | 4,146,960 |
| 2021-08-05 | $13.70 | $13.78 | $13.48 | $13.56 | $13.56 | 2,111,910 |
| 2021-08-04 | $13.50 | $13.81 | $13.47 | $13.76 | $13.76 | 2,036,140 |
| 2021-08-03 | $13.82 | $14.20 | $13.68 | $13.75 | $13.75 | 2,738,430 |
| 2021-08-02 | $14.00 | $14.15 | $13.80 | $13.81 | $13.81 | 3,212,300 |
| 2021-07-30 | $13.52 | $14.38 | $13.40 | $14.16 | $14.16 | 3,166,480 |
| 2021-07-29 | $13.23 | $13.78 | $13.23 | $13.67 | $13.67 | 1,475,470 |
| 2021-07-28 | $13.45 | $13.57 | $12.90 | $13.23 | $13.23 | 1,800,880 |
| 2021-07-27 | $13.83 | $14.04 | $13.40 | $13.45 | $13.45 | 2,145,880 |
| 2021-07-26 | $13.75 | $14.21 | $13.56 | $13.80 | $13.80 | 3,080,900 |
| 2021-07-23 | $13.98 | $14.17 | $13.74 | $13.80 | $13.80 | 2,036,060 |
| 2021-07-22 | $13.64 | $14.30 | $13.43 | $14.02 | $14.02 | 2,700,710 |
| 2021-07-21 | $13.38 | $13.69 | $13.30 | $13.63 | $13.63 | 2,028,300 |
| 2021-07-20 | $13.84 | $13.84 | $13.35 | $13.38 | $13.38 | 2,553,810 |
| 2021-07-19 | $13.82 | $13.91 | $13.56 | $13.72 | $13.72 | 1,573,500 |
| 2021-07-16 | $13.88 | $14.18 | $13.82 | $13.83 | $13.83 | 1,512,930 |
| 2021-07-15 | $14.24 | $14.30 | $13.89 | $13.90 | $13.90 | 2,255,100 |
| 2021-07-14 | $14.32 | $14.53 | $14.05 | $14.38 | $14.38 | 3,142,830 |
| 2021-07-13 | $14.87 | $14.95 | $14.36 | $14.42 | $14.42 | 3,455,200 |
| 2021-07-12 | $14.85 | $15.22 | $14.72 | $14.87 | $14.87 | 3,298,650 |
| 2021-07-09 | $14.87 | $15.25 | $14.83 | $14.88 | $14.88 | 2,640,530 |
| 2021-07-08 | $15.25 | $15.38 | $14.98 | $15.03 | $15.03 | 3,846,200 |
| 2021-07-07 | $14.45 | $15.20 | $14.21 | $15.06 | $15.06 | 6,049,960 |
| 2021-07-06 | $13.90 | $14.47 | $13.90 | $14.30 | $14.30 | 3,362,210 |
| 2021-07-05 | $13.15 | $13.99 | $13.15 | $13.80 | $13.80 | 1,907,800 |
| 2021-07-02 | $13.80 | $13.80 | $13.15 | $13.23 | $13.23 | 1,234,810 |
| 2021-07-01 | $13.95 | $14.12 | $13.62 | $13.66 | $13.66 | 2,081,700 |
| 2021-06-30 | $13.50 | $14.10 | $13.46 | $14.10 | $14.10 | 3,201,340 |
| 2021-06-29 | $13.76 | $13.77 | $13.31 | $13.36 | $13.36 | 1,633,000 |
| 2021-06-28 | $13.79 | $13.96 | $13.66 | $13.72 | $13.72 | 1,985,060 |
| 2021-06-25 | $13.85 | $13.88 | $13.62 | $13.68 | $13.68 | 2,388,820 |
| 2021-06-24 | $13.52 | $13.79 | $13.46 | $13.78 | $13.78 | 2,618,300 |
| 2021-06-23 | $13.14 | $13.65 | $13.04 | $13.58 | $13.58 | 3,901,990 |
| 2021-06-22 | $13.23 | $13.28 | $13.13 | $13.19 | $13.19 | 1,499,700 |
| 2021-06-21 | $13.05 | $13.23 | $12.88 | $13.19 | $13.19 | 1,199,850 |
| 2021-06-18 | $13.14 | $13.14 | $12.80 | $13.03 | $13.03 | 1,282,800 |
| 2021-06-17 | $13.18 | $13.24 | $13.01 | $13.10 | $13.10 | 755,530 |
| 2021-06-16 | $13.10 | $13.19 | $12.84 | $13.10 | $13.10 | 1,245,300 |
| 2021-06-15 | $13.20 | $13.50 | $12.75 | $13.07 | $13.07 | 2,646,200 |
| 2021-06-14 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2021-06-11 | $13.39 | $13.66 | $13.03 | $13.06 | $13.06 | 2,925,380 |
| 2021-06-10 | $13.71 | $13.82 | $13.40 | $13.48 | $13.48 | 2,796,280 |
| 2021-06-09 | $14.13 | $14.13 | $13.68 | $13.76 | $13.76 | 1,785,950 |
| 2021-06-08 | $14.29 | $14.48 | $13.89 | $14.11 | $14.11 | 4,451,630 |
| 2021-06-07 | $14.31 | $14.47 | $14.07 | $14.29 | $14.29 | 3,601,300 |
| 2021-06-04 | $13.94 | $15.00 | $13.85 | $14.43 | $14.43 | 6,984,250 |
| 2021-06-03 | $13.95 | $13.98 | $13.75 | $13.80 | $13.80 | 1,283,300 |
| 2021-06-02 | $13.73 | $14.00 | $13.71 | $13.85 | $13.85 | 1,425,120 |
| 2021-06-01 | $13.94 | $14.10 | $13.68 | $13.81 | $13.81 | 1,811,850 |
| 2021-05-31 | $14.12 | $14.12 | $13.78 | $13.90 | $13.90 | 1,691,750 |
| 2021-05-28 | $14.56 | $14.61 | $14.05 | $14.20 | $14.20 | 2,001,900 |
| 2021-05-27 | $14.56 | $14.69 | $14.46 | $14.55 | $14.55 | 2,101,100 |
| 2021-05-26 | $14.55 | $14.90 | $14.40 | $14.52 | $14.52 | 2,019,100 |
| 2021-05-25 | $14.52 | $15.01 | $14.45 | $14.72 | $14.72 | 1,914,880 |
| 2021-05-24 | $14.39 | $14.77 | $14.39 | $14.58 | $14.58 | 1,244,420 |
| 2021-05-21 | $14.68 | $14.70 | $14.31 | $14.38 | $14.38 | 1,370,700 |
| 2021-05-20 | $14.61 | $15.09 | $14.55 | $14.58 | $14.58 | 1,814,200 |
| 2021-05-19 | $14.75 | $14.86 | $14.55 | $14.66 | $14.66 | 1,060,300 |
| 2021-05-18 | $14.50 | $14.78 | $14.50 | $14.68 | $14.68 | 1,112,500 |
| 2021-05-17 | $15.00 | $15.00 | $14.55 | $14.59 | $14.59 | 2,463,220 |
| 2021-05-14 | $15.03 | $15.21 | $14.89 | $15.04 | $15.04 | 1,648,650 |
| 2021-05-13 | $14.81 | $15.19 | $14.81 | $15.03 | $15.03 | 1,187,100 |
| 2021-05-12 | $14.72 | $15.05 | $14.51 | $14.96 | $14.96 | 1,164,260 |
| 2021-05-11 | $15.46 | $15.46 | $14.72 | $14.72 | $14.72 | 1,745,880 |
| 2021-05-10 | $14.83 | $15.25 | $14.64 | $15.17 | $15.17 | 2,664,240 |
| 2021-05-07 | $14.67 | $14.98 | $14.42 | $14.74 | $14.74 | 1,120,600 |
| 2021-05-06 | $14.88 | $15.16 | $14.59 | $14.66 | $14.66 | 1,904,500 |
| 2021-05-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2021-05-04 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2021-04-30 | $14.72 | $15.03 | $14.48 | $14.86 | $14.86 | 1,959,500 |
| 2021-04-29 | $14.77 | $14.77 | $14.48 | $14.72 | $14.72 | 1,594,620 |
| 2021-04-28 | $14.97 | $15.12 | $14.61 | $14.72 | $14.72 | 1,639,120 |
| 2021-04-27 | $14.23 | $15.00 | $14.06 | $14.87 | $14.87 | 3,401,910 |
| 2021-04-26 | $14.25 | $14.37 | $14.00 | $14.25 | $14.25 | 1,947,200 |
| 2021-04-23 | $14.56 | $14.56 | $14.20 | $14.25 | $14.25 | 1,626,130 |
| 2021-04-22 | $14.80 | $14.92 | $14.41 | $14.50 | $14.50 | 2,621,620 |
| 2021-04-21 | $14.61 | $14.95 | $14.40 | $14.49 | $14.49 | 1,903,060 |
| 2021-04-20 | $14.57 | $15.00 | $14.40 | $14.70 | $14.70 | 2,062,800 |
| 2021-04-19 | $14.52 | $14.99 | $14.22 | $14.67 | $14.67 | 1,861,220 |
| 2021-04-16 | $14.76 | $14.76 | $14.01 | $14.40 | $14.40 | 1,566,150 |
| 2021-04-15 | $14.10 | $14.85 | $13.97 | $14.57 | $14.57 | 2,418,380 |
| 2021-04-14 | $14.09 | $14.31 | $13.85 | $14.09 | $14.09 | 1,383,130 |
| 2021-04-13 | $14.88 | $14.88 | $14.08 | $14.20 | $14.20 | 1,970,800 |
| 2021-04-12 | $14.80 | $15.20 | $14.73 | $14.78 | $14.78 | 1,657,060 |
| 2021-04-09 | $15.04 | $15.45 | $14.85 | $14.92 | $14.92 | 2,262,870 |
| 2021-04-08 | $15.23 | $15.73 | $14.90 | $15.00 | $15.00 | 4,155,840 |
| 2021-04-07 | $14.05 | $15.78 | $14.02 | $15.19 | $15.19 | 5,775,630 |
| 2021-04-06 | $13.88 | $14.10 | $13.82 | $14.07 | $14.07 | 1,027,290 |
| 2021-04-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2021-04-02 | $14.00 | $14.12 | $13.85 | $13.97 | $13.97 | 998,560 |
| 2021-04-01 | $13.90 | $14.30 | $13.90 | $14.05 | $14.05 | 877,690 |
| 2021-03-31 | $14.19 | $14.20 | $13.86 | $14.09 | $14.09 | 1,056,620 |
| 2021-03-30 | $13.82 | $14.17 | $13.62 | $14.10 | $14.10 | 1,600,410 |
| 2021-03-29 | $14.00 | $14.15 | $13.80 | $13.83 | $13.83 | 1,590,180 |
| 2021-03-26 | $13.93 | $14.20 | $13.71 | $13.93 | $13.93 | 1,261,600 |
| 2021-03-25 | $13.95 | $14.21 | $13.75 | $13.80 | $13.80 | 1,505,250 |
| 2021-03-24 | $14.21 | $14.40 | $13.90 | $14.12 | $14.12 | 2,091,480 |
| 2021-03-23 | $14.89 | $15.19 | $14.33 | $14.36 | $14.36 | 3,345,650 |
| 2021-03-22 | $14.13 | $14.70 | $14.03 | $14.62 | $14.62 | 3,775,270 |
| 2021-03-19 | $14.34 | $14.37 | $13.71 | $13.77 | $13.77 | 2,259,440 |
| 2021-03-18 | $14.12 | $14.45 | $13.90 | $14.39 | $14.39 | 2,510,560 |
| 2021-03-17 | $13.78 | $14.29 | $13.45 | $14.12 | $14.12 | 2,007,380 |
| 2021-03-16 | $13.78 | $13.98 | $13.70 | $13.78 | $13.78 | 933,290 |
| 2021-03-15 | $14.28 | $14.38 | $13.78 | $13.92 | $13.92 | 1,318,880 |
| 2021-03-12 | $14.27 | $14.58 | $14.19 | $14.25 | $14.25 | 1,251,420 |
| 2021-03-11 | $14.58 | $14.58 | $14.03 | $14.37 | $14.37 | 1,951,300 |
| 2021-03-10 | $14.77 | $14.80 | $14.28 | $14.58 | $14.58 | 1,542,300 |
| 2021-03-09 | $14.87 | $14.87 | $14.30 | $14.57 | $14.57 | 1,460,840 |
| 2021-03-08 | $14.94 | $15.05 | $14.66 | $14.72 | $14.72 | 1,856,110 |
| 2021-03-05 | $14.90 | $15.08 | $14.71 | $14.94 | $14.94 | 1,100,290 |
| 2021-03-04 | $15.07 | $15.39 | $14.95 | $14.98 | $14.98 | 2,080,330 |
| 2021-03-03 | $15.00 | $15.14 | $14.88 | $14.88 | $14.88 | 737,190 |
| 2021-03-02 | $15.00 | $15.28 | $14.83 | $14.90 | $14.90 | 1,261,140 |
| 2021-03-01 | $15.50 | $15.66 | $14.91 | $15.11 | $15.11 | 1,534,010 |
| 2021-02-26 | $15.39 | $15.51 | $15.20 | $15.42 | $15.42 | 1,508,390 |
| 2021-02-25 | $14.80 | $15.69 | $14.68 | $15.45 | $15.45 | 2,964,940 |
| 2021-02-24 | $15.01 | $15.13 | $14.48 | $14.80 | $14.80 | 1,791,180 |
| 2021-02-23 | $14.82 | $15.20 | $14.70 | $15.05 | $15.05 | 2,998,450 |
| 2021-02-22 | $14.75 | $15.05 | $14.40 | $15.05 | $15.05 | 2,686,480 |
| 2021-02-19 | $14.99 | $14.99 | $14.43 | $14.79 | $14.79 | 1,785,870 |
| 2021-02-18 | $15.10 | $15.27 | $14.95 | $15.06 | $15.06 | 1,251,910 |
| 2021-02-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2021-02-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2021-02-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2021-02-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2021-02-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2021-02-10 | $15.20 | $15.20 | $14.71 | $15.03 | $15.03 | 1,307,630 |
| 2021-02-09 | $15.01 | $15.23 | $14.75 | $15.02 | $15.02 | 2,029,930 |
| 2021-02-08 | $14.80 | $15.25 | $14.50 | $15.01 | $15.01 | 2,400,130 |
| 2021-02-05 | $14.95 | $14.95 | $14.00 | $14.60 | $14.60 | 2,170,460 |
| 2021-02-04 | $15.00 | $15.02 | $14.52 | $14.73 | $14.73 | 1,273,800 |
| 2021-02-03 | $14.71 | $15.37 | $14.46 | $14.89 | $14.89 | 3,380,630 |
| 2021-02-02 | $14.67 | $14.76 | $14.17 | $14.76 | $14.76 | 2,620,340 |
| 2021-02-01 | $14.00 | $14.74 | $14.00 | $14.68 | $14.68 | 2,923,940 |
| 2021-01-29 | $13.26 | $14.00 | $13.04 | $14.00 | $14.00 | 3,137,050 |
| 2021-01-28 | $13.44 | $13.49 | $13.25 | $13.30 | $13.30 | 1,024,090 |
| 2021-01-27 | $13.81 | $13.81 | $13.31 | $13.41 | $13.41 | 1,150,740 |
| 2021-01-26 | $13.82 | $13.89 | $13.50 | $13.68 | $13.68 | 1,210,980 |
| 2021-01-25 | $13.85 | $14.13 | $13.68 | $13.88 | $13.88 | 1,337,920 |
| 2021-01-22 | $13.87 | $14.08 | $13.76 | $13.85 | $13.85 | 1,359,600 |
| 2021-01-21 | $14.11 | $14.25 | $13.86 | $14.06 | $14.06 | 1,809,340 |
| 2021-01-20 | $14.03 | $14.22 | $13.86 | $14.10 | $14.10 | 1,757,830 |
| 2021-01-19 | $13.85 | $14.09 | $13.75 | $14.01 | $14.01 | 2,369,930 |
| 2021-01-18 | $13.67 | $13.90 | $13.66 | $13.85 | $13.85 | 1,150,310 |
| 2021-01-15 | $13.03 | $13.73 | $13.01 | $13.65 | $13.65 | 1,673,280 |
| 2021-01-14 | $13.08 | $13.26 | $12.96 | $13.03 | $13.03 | 1,468,040 |
| 2021-01-13 | $13.44 | $13.44 | $13.09 | $13.09 | $13.09 | 1,130,580 |
| 2021-01-12 | $13.43 | $13.50 | $13.20 | $13.29 | $13.29 | 1,412,200 |
| 2021-01-11 | $13.65 | $13.65 | $13.28 | $13.41 | $13.41 | 1,579,800 |
| 2021-01-08 | $13.50 | $13.95 | $13.25 | $13.64 | $13.64 | 2,285,220 |
| 2021-01-07 | $13.83 | $13.85 | $13.46 | $13.54 | $13.54 | 2,035,090 |
| 2021-01-06 | $13.80 | $13.90 | $13.45 | $13.83 | $13.83 | 2,661,830 |
| 2021-01-05 | $13.91 | $13.91 | $13.51 | $13.82 | $13.82 | 2,663,440 |
| 2021-01-04 | $13.90 | $14.10 | $13.78 | $13.80 | $13.80 | 2,842,540 |
| 2021-01-01 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2020-12-31 | $13.67 | $13.93 | $13.46 | $13.89 | $13.89 | 2,560,910 |
| 2020-12-30 | $13.61 | $13.73 | $13.42 | $13.44 | $13.44 | 1,904,280 |
| 2020-12-29 | $13.35 | $13.93 | $13.30 | $13.61 | $13.61 | 2,917,230 |
| 2020-12-28 | $13.95 | $14.30 | $13.52 | $13.52 | $13.52 | 4,259,780 |
| 2020-12-25 | $13.70 | $14.35 | $13.68 | $14.10 | $14.10 | 3,757,400 |
| 2020-12-24 | $14.14 | $14.58 | $13.85 | $13.86 | $13.86 | 4,094,540 |
| 2020-12-23 | $14.66 | $14.96 | $14.13 | $14.31 | $14.31 | 6,400,230 |
| 2020-12-22 | $15.12 | $16.16 | $14.83 | $14.97 | $14.97 | 8,186,690 |
| 2020-12-21 | $14.00 | $14.84 | $13.90 | $14.67 | $14.67 | 5,471,900 |
| 2020-12-18 | $13.80 | $14.33 | $13.75 | $14.15 | $14.15 | 2,955,420 |
| 2020-12-17 | $13.80 | $13.95 | $13.64 | $13.80 | $13.80 | 2,504,400 |
| 2020-12-16 | $13.92 | $14.23 | $13.71 | $13.86 | $13.86 | 1,357,560 |
| 2020-12-15 | $13.71 | $14.05 | $13.66 | $13.93 | $13.93 | 1,122,160 |
| 2020-12-14 | $14.30 | $14.33 | $13.77 | $13.87 | $13.87 | 2,397,200 |
| 2020-12-11 | $14.49 | $14.70 | $14.01 | $14.12 | $14.12 | 2,493,430 |
| 2020-12-10 | $13.98 | $14.81 | $13.63 | $14.49 | $14.49 | 5,248,800 |
| 2020-12-09 | $14.16 | $14.48 | $13.84 | $13.89 | $13.89 | 1,988,600 |
| 2020-12-08 | $13.78 | $14.49 | $13.68 | $14.20 | $14.20 | 2,757,880 |
| 2020-12-07 | $14.40 | $14.74 | $13.74 | $13.79 | $13.79 | 2,663,150 |
| 2020-12-04 | $14.65 | $14.88 | $14.35 | $14.38 | $14.38 | 2,014,610 |
| 2020-12-03 | $14.29 | $14.76 | $14.21 | $14.64 | $14.64 | 3,079,930 |
| 2020-12-02 | $13.62 | $14.50 | $13.59 | $14.29 | $14.29 | 3,950,320 |
| 2020-12-01 | $13.74 | $13.75 | $13.60 | $13.65 | $13.65 | 2,026,990 |
| 2020-11-30 | $13.88 | $14.04 | $13.69 | $13.69 | $13.69 | 1,046,120 |
| 2020-11-27 | $13.90 | $14.15 | $13.85 | $13.90 | $13.90 | 1,070,410 |
| 2020-11-26 | $14.12 | $14.29 | $13.92 | $13.92 | $13.92 | 1,026,800 |
| 2020-11-25 | $14.38 | $14.40 | $14.11 | $14.11 | $14.11 | 1,419,760 |
| 2020-11-24 | $14.02 | $14.39 | $14.02 | $14.30 | $14.30 | 1,137,980 |
| 2020-11-23 | $13.68 | $14.37 | $13.65 | $14.22 | $14.22 | 1,987,810 |
| 2020-11-20 | $13.68 | $13.77 | $13.56 | $13.72 | $13.72 | 1,142,230 |
| 2020-11-19 | $13.60 | $13.76 | $13.52 | $13.60 | $13.60 | 965,600 |
| 2020-11-18 | $13.68 | $13.81 | $13.54 | $13.58 | $13.58 | 1,433,070 |
| 2020-11-17 | $13.83 | $13.97 | $13.66 | $13.74 | $13.74 | 1,410,720 |
| 2020-11-16 | $13.99 | $14.09 | $13.70 | $13.87 | $13.87 | 1,797,330 |
| 2020-11-13 | $14.10 | $14.10 | $13.86 | $13.98 | $13.98 | 1,510,330 |
| 2020-11-12 | $14.01 | $14.40 | $13.40 | $14.10 | $14.10 | 4,708,800 |
| 2020-11-11 | $14.16 | $14.22 | $14.00 | $14.01 | $14.01 | 2,803,010 |
| 2020-11-10 | $14.20 | $14.41 | $14.10 | $14.21 | $14.21 | 3,723,300 |
| 2020-11-09 | $14.70 | $14.71 | $14.22 | $14.32 | $14.32 | 4,419,930 |
| 2020-11-06 | $14.30 | $14.39 | $14.13 | $14.21 | $14.21 | 3,055,600 |
| 2020-11-05 | $14.10 | $14.40 | $14.02 | $14.16 | $14.16 | 1,934,540 |
| 2020-11-04 | $14.40 | $14.40 | $14.10 | $14.13 | $14.13 | 1,801,600 |
| 2020-11-03 | $14.23 | $14.50 | $14.10 | $14.18 | $14.18 | 1,853,490 |
| 2020-11-02 | $13.90 | $14.25 | $13.90 | $14.18 | $14.18 | 2,011,390 |
| 2020-10-30 | $13.85 | $14.26 | $13.85 | $14.03 | $14.03 | 2,891,010 |
| 2020-10-29 | $14.02 | $14.32 | $13.89 | $14.06 | $14.06 | 3,647,220 |
| 2020-10-28 | $14.34 | $14.35 | $14.08 | $14.11 | $14.11 | 2,287,920 |
| 2020-10-27 | $14.17 | $14.39 | $14.12 | $14.34 | $14.34 | 1,205,600 |
| 2020-10-26 | $14.04 | $14.38 | $13.98 | $14.36 | $14.36 | 1,968,300 |
| 2020-10-23 | $15.00 | $15.00 | $14.20 | $14.23 | $14.23 | 4,349,180 |
| 2020-10-22 | $14.15 | $14.90 | $14.07 | $14.85 | $14.85 | 3,801,730 |
| 2020-10-21 | $14.02 | $14.32 | $13.96 | $14.20 | $14.20 | 3,188,810 |
| 2020-10-20 | $14.08 | $14.40 | $13.90 | $14.10 | $14.10 | 3,787,800 |
| 2020-10-19 | $13.82 | $14.19 | $13.69 | $14.07 | $14.07 | 3,842,690 |
| 2020-10-16 | $13.54 | $13.95 | $13.42 | $13.82 | $13.82 | 3,458,410 |
| 2020-10-15 | $13.44 | $14.06 | $13.26 | $13.54 | $13.54 | 4,712,140 |
| 2020-10-14 | $13.40 | $13.68 | $13.21 | $13.44 | $13.44 | 3,534,630 |
| 2020-10-13 | $13.46 | $13.73 | $13.26 | $13.30 | $13.30 | 3,969,610 |
| 2020-10-12 | $13.36 | $13.65 | $13.14 | $13.60 | $13.60 | 5,254,320 |
| 2020-10-09 | $12.90 | $13.77 | $12.90 | $13.17 | $13.17 | 5,098,770 |
| 2020-10-08 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-10-07 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-10-06 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-10-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-10-02 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-10-01 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-09-30 | $12.92 | $13.02 | $12.68 | $12.73 | $12.73 | 2,348,320 |
| 2020-09-29 | $12.91 | $13.12 | $12.70 | $12.92 | $12.92 | 3,773,420 |
| 2020-09-28 | $13.96 | $14.17 | $12.92 | $13.00 | $13.00 | 5,584,290 |
| 2020-09-25 | $13.06 | $13.39 | $12.81 | $13.23 | $13.23 | 4,442,690 |
| 2020-09-24 | $12.82 | $13.24 | $12.80 | $12.92 | $12.92 | 3,231,000 |
| 2020-09-23 | $12.69 | $13.17 | $12.60 | $13.07 | $13.07 | 4,025,660 |
| 2020-09-22 | $12.55 | $13.06 | $12.41 | $12.66 | $12.66 | 4,108,940 |
| 2020-09-21 | $12.75 | $12.87 | $12.56 | $12.79 | $12.79 | 3,422,400 |
| 2020-09-18 | $12.65 | $12.87 | $12.50 | $12.63 | $12.63 | 4,816,800 |
| 2020-09-17 | $12.75 | $12.97 | $12.56 | $12.65 | $12.65 | 5,277,260 |
| 2020-09-16 | $12.75 | $12.93 | $12.30 | $12.79 | $12.79 | 9,218,980 |
| 2020-09-15 | $13.03 | $13.40 | $12.47 | $12.75 | $12.75 | 9,162,980 |
| 2020-09-14 | $12.10 | $13.45 | $12.08 | $12.90 | $12.90 | 11,868,860 |
| 2020-09-11 | $11.41 | $12.38 | $11.14 | $12.06 | $12.06 | 11,683,970 |
| 2020-09-10 | $13.13 | $13.44 | $11.10 | $12.59 | $12.59 | 28,558,720 |
| 2020-09-09 | $16.75 | $16.75 | $13.61 | $13.88 | $13.88 | 15,525,430 |
| 2020-09-08 | $16.70 | $16.84 | $16.46 | $16.81 | $16.81 | 1,492,380 |
| 2020-09-07 | $17.14 | $17.24 | $16.51 | $16.86 | $16.86 | 2,438,820 |
| 2020-09-04 | $17.12 | $17.24 | $16.78 | $17.03 | $17.03 | 1,593,200 |
| 2020-09-03 | $17.03 | $17.58 | $16.91 | $17.03 | $17.03 | 4,205,800 |
| 2020-09-02 | $16.59 | $17.18 | $16.40 | $17.03 | $17.03 | 1,951,300 |
| 2020-09-01 | $16.53 | $16.65 | $15.96 | $16.54 | $16.54 | 2,940,000 |
| 2020-08-31 | $16.83 | $17.27 | $16.31 | $16.53 | $16.53 | 3,137,570 |
| 2020-08-28 | $17.34 | $17.56 | $16.30 | $17.29 | $17.29 | 3,448,040 |
| 2020-08-27 | $17.54 | $17.86 | $17.29 | $17.60 | $17.60 | 2,940,610 |
| 2020-08-26 | $17.17 | $17.65 | $17.17 | $17.51 | $17.51 | 3,759,910 |
| 2020-08-25 | $17.19 | $17.85 | $16.40 | $17.50 | $17.50 | 7,934,520 |
| 2020-08-24 | $18.98 | $19.42 | $16.50 | $17.37 | $17.37 | 12,685,220 |
| 2020-08-21 | $18.42 | $19.00 | $18.30 | $18.70 | $18.70 | 3,923,020 |
| 2020-08-20 | $18.60 | $18.89 | $18.30 | $18.51 | $18.51 | 2,402,720 |
| 2020-08-19 | $18.95 | $19.28 | $18.65 | $18.77 | $18.77 | 3,248,260 |
| 2020-08-18 | $18.06 | $19.38 | $17.90 | $18.93 | $18.93 | 6,164,720 |
| 2020-08-17 | $17.74 | $18.16 | $17.74 | $17.89 | $17.89 | 3,043,640 |
| 2020-08-14 | $18.51 | $18.51 | $17.74 | $17.90 | $17.90 | 3,835,400 |
| 2020-08-13 | $18.46 | $19.09 | $18.26 | $18.51 | $18.51 | 2,509,090 |
| 2020-08-12 | $18.40 | $18.45 | $17.90 | $18.35 | $18.35 | 4,383,300 |
| 2020-08-11 | $18.44 | $18.60 | $18.01 | $18.25 | $18.25 | 3,626,960 |
| 2020-08-10 | $18.19 | $18.63 | $17.90 | $18.20 | $18.20 | 2,273,420 |
| 2020-08-07 | $18.41 | $18.50 | $18.12 | $18.29 | $18.29 | 3,233,880 |
| 2020-08-06 | $18.10 | $18.55 | $17.87 | $18.41 | $18.41 | 3,112,880 |
| 2020-08-05 | $17.88 | $18.88 | $17.77 | $18.10 | $18.10 | 3,908,170 |
| 2020-08-04 | $17.31 | $18.31 | $17.23 | $17.88 | $17.88 | 6,924,720 |
| 2020-08-03 | $17.17 | $17.79 | $17.17 | $17.39 | $17.39 | 3,696,200 |
| 2020-07-31 | $16.87 | $17.30 | $16.60 | $17.17 | $17.17 | 4,223,740 |
| 2020-07-30 | $17.17 | $17.22 | $16.60 | $16.87 | $16.87 | 3,925,420 |
| 2020-07-29 | $17.30 | $17.56 | $16.93 | $17.22 | $17.22 | 3,948,890 |
| 2020-07-28 | $16.53 | $17.40 | $16.28 | $17.21 | $17.21 | 6,712,550 |
| 2020-07-27 | $15.94 | $16.68 | $15.68 | $16.29 | $16.29 | 4,877,000 |
| 2020-07-24 | $16.15 | $16.29 | $15.80 | $15.85 | $15.85 | 5,047,600 |
| 2020-07-23 | $16.03 | $16.30 | $15.70 | $16.16 | $16.16 | 4,392,390 |
| 2020-07-22 | $15.83 | $16.26 | $15.50 | $16.05 | $16.05 | 3,851,790 |
| 2020-07-21 | $15.50 | $16.27 | $15.34 | $15.89 | $15.89 | 4,757,640 |
| 2020-07-20 | $14.95 | $15.58 | $14.70 | $15.46 | $15.46 | 2,933,830 |
| 2020-07-17 | $14.82 | $15.15 | $14.50 | $14.87 | $14.87 | 2,344,470 |
| 2020-07-16 | $15.57 | $15.57 | $14.82 | $14.95 | $14.95 | 3,926,580 |
| 2020-07-15 | $15.48 | $15.70 | $15.22 | $15.48 | $15.48 | 5,500,680 |
| 2020-07-14 | $15.37 | $15.44 | $15.16 | $15.44 | $15.44 | 5,822,140 |
| 2020-07-13 | $15.32 | $15.55 | $15.14 | $15.33 | $15.33 | 5,283,580 |
| 2020-07-10 | $15.28 | $15.74 | $15.28 | $15.44 | $15.44 | 4,585,420 |
| 2020-07-09 | $15.25 | $15.70 | $15.15 | $15.55 | $15.55 | 5,650,830 |
| 2020-07-08 | $16.10 | $16.33 | $15.22 | $15.66 | $15.66 | 8,355,780 |
| 2020-07-07 | $15.65 | $16.50 | $14.98 | $15.67 | $15.67 | 9,570,710 |
| 2020-07-06 | $15.44 | $15.75 | $14.75 | $15.48 | $15.48 | 6,675,100 |
| 2020-07-03 | $14.22 | $14.73 | $14.15 | $14.65 | $14.65 | 3,447,990 |
| 2020-07-02 | $14.22 | $14.34 | $13.91 | $14.16 | $14.16 | 4,688,880 |
| 2020-07-01 | $14.83 | $14.87 | $14.13 | $14.20 | $14.20 | 6,394,110 |
| 2020-06-30 | $13.78 | $14.84 | $13.73 | $14.50 | $14.50 | 7,246,900 |
| 2020-06-29 | $13.08 | $13.84 | $13.08 | $13.77 | $13.77 | 4,750,370 |
| 2020-06-26 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2020-06-25 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2020-06-24 | $13.15 | $13.24 | $12.91 | $13.03 | $13.03 | 2,166,020 |
| 2020-06-23 | $12.90 | $13.19 | $12.81 | $13.02 | $13.02 | 2,152,510 |
| 2020-06-22 | $12.37 | $13.10 | $12.34 | $13.00 | $13.00 | 3,807,990 |
| 2020-06-19 | $12.30 | $12.46 | $12.25 | $12.30 | $12.30 | 1,931,620 |
| 2020-06-18 | $12.30 | $12.48 | $12.14 | $12.33 | $12.33 | 3,617,570 |
| 2020-06-17 | $11.75 | $12.20 | $11.65 | $12.14 | $12.14 | 4,026,610 |
| 2020-06-16 | $11.63 | $11.73 | $11.51 | $11.72 | $11.72 | 2,681,100 |
| 2020-06-15 | $11.66 | $11.68 | $11.48 | $11.63 | $11.63 | 2,463,780 |
| 2020-06-12 | $11.45 | $11.74 | $11.45 | $11.71 | $11.71 | 1,195,770 |
| 2020-06-11 | $11.76 | $11.88 | $11.66 | $11.74 | $11.74 | 1,104,100 |
| 2020-06-10 | $11.82 | $11.89 | $11.70 | $11.87 | $11.87 | 1,130,600 |
| 2020-06-09 | $11.90 | $11.93 | $11.73 | $11.85 | $11.85 | 1,243,220 |
| 2020-06-08 | $11.90 | $11.97 | $11.80 | $11.90 | $11.90 | 959,490 |
| 2020-06-05 | $11.68 | $12.11 | $11.68 | $11.90 | $11.90 | 1,233,250 |
| 2020-06-04 | $11.87 | $11.98 | $11.81 | $11.94 | $11.94 | 1,024,400 |
| 2020-06-03 | $12.44 | $12.44 | $11.83 | $11.87 | $11.87 | 1,542,680 |
| 2020-06-02 | $12.12 | $12.19 | $11.85 | $11.85 | $11.85 | 2,071,210 |
| 2020-06-01 | $12.10 | $12.19 | $11.99 | $12.08 | $12.08 | 1,827,890 |
| 2020-05-29 | $11.55 | $12.20 | $11.53 | $12.02 | $12.02 | 3,052,660 |
| 2020-05-28 | $11.70 | $11.70 | $11.30 | $11.57 | $11.57 | 3,573,600 |
| 2020-05-27 | $11.71 | $11.89 | $11.65 | $11.65 | $11.65 | 2,612,270 |
| 2020-05-26 | $11.84 | $11.94 | $11.70 | $11.79 | $11.79 | 1,681,630 |
| 2020-05-25 | $12.10 | $12.23 | $11.71 | $11.79 | $11.79 | 2,006,100 |
| 2020-05-22 | $12.12 | $12.12 | $11.77 | $12.01 | $12.01 | 1,029,810 |
| 2020-05-21 | $12.40 | $12.40 | $12.09 | $12.12 | $12.12 | 1,126,160 |
| 2020-05-20 | $12.12 | $12.54 | $12.12 | $12.16 | $12.16 | 1,441,300 |
| 2020-05-19 | $12.42 | $12.60 | $12.17 | $12.40 | $12.40 | 1,636,640 |
| 2020-05-18 | $11.95 | $12.53 | $11.69 | $12.48 | $12.48 | 3,229,710 |
| 2020-05-15 | $11.98 | $11.98 | $11.65 | $11.86 | $11.86 | 1,528,710 |
| 2020-05-14 | $12.10 | $12.11 | $11.69 | $11.78 | $11.78 | 1,492,260 |
| 2020-05-13 | $12.01 | $12.33 | $11.96 | $12.07 | $12.07 | 1,195,400 |
| 2020-05-12 | $12.47 | $12.48 | $12.12 | $12.26 | $12.26 | 1,005,970 |
| 2020-05-11 | $12.55 | $12.56 | $12.35 | $12.41 | $12.41 | 1,618,220 |
| 2020-05-08 | $12.45 | $12.58 | $12.35 | $12.42 | $12.42 | 1,463,750 |
| 2020-05-07 | $12.70 | $12.82 | $12.44 | $12.45 | $12.45 | 1,893,130 |
| 2020-05-06 | $12.70 | $12.80 | $12.40 | $12.74 | $12.74 | 1,864,710 |
| 2020-05-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2020-05-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2020-05-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2020-04-30 | $12.62 | $13.11 | $12.50 | $12.85 | $12.85 | 2,777,990 |
| 2020-04-29 | $12.76 | $12.76 | $12.49 | $12.52 | $12.52 | 1,764,760 |
| 2020-04-28 | $12.75 | $12.80 | $12.23 | $12.63 | $12.63 | 2,179,200 |
| 2020-04-27 | $12.69 | $12.89 | $12.44 | $12.71 | $12.71 | 1,997,000 |
| 2020-04-24 | $12.45 | $12.70 | $12.10 | $12.69 | $12.69 | 2,978,180 |
| 2020-04-23 | $12.40 | $12.98 | $12.40 | $12.68 | $12.68 | 2,810,210 |
| 2020-04-22 | $12.84 | $12.87 | $12.11 | $12.67 | $12.67 | 2,180,760 |
| 2020-04-21 | $13.80 | $13.80 | $12.89 | $12.90 | $12.90 | 6,214,160 |
| 2020-04-20 | $13.21 | $13.97 | $12.88 | $13.97 | $13.97 | 8,335,220 |
| 2020-04-17 | $13.30 | $13.37 | $12.86 | $13.21 | $13.21 | 4,234,590 |
| 2020-04-16 | $13.38 | $13.52 | $13.08 | $13.16 | $13.16 | 4,162,850 |
| 2020-04-15 | $13.58 | $13.69 | $13.15 | $13.61 | $13.61 | 2,983,700 |
| 2020-04-14 | $13.45 | $13.77 | $13.20 | $13.56 | $13.56 | 2,615,330 |
| 2020-04-13 | $13.37 | $13.57 | $12.84 | $13.45 | $13.45 | 4,461,330 |
| 2020-04-10 | $13.69 | $13.69 | $13.20 | $13.38 | $13.38 | 5,127,600 |
| 2020-04-09 | $14.00 | $14.02 | $13.65 | $13.78 | $13.78 | 3,504,030 |
| 2020-04-08 | $13.51 | $14.12 | $13.40 | $13.87 | $13.87 | 3,894,100 |
| 2020-04-07 | $13.15 | $13.65 | $13.14 | $13.63 | $13.63 | 4,413,420 |
| 2020-04-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-04-03 | $13.20 | $13.20 | $12.81 | $13.10 | $13.10 | 3,797,330 |
| 2020-04-02 | $13.10 | $13.19 | $12.91 | $13.10 | $13.10 | 2,680,890 |
| 2020-04-01 | $13.10 | $13.29 | $12.82 | $13.09 | $13.09 | 3,993,200 |
| 2020-03-31 | $12.80 | $13.16 | $12.59 | $13.13 | $13.13 | 5,672,370 |
| 2020-03-30 | $12.78 | $12.78 | $12.41 | $12.74 | $12.74 | 3,933,800 |
| 2020-03-27 | $12.45 | $13.00 | $12.35 | $12.88 | $12.88 | 7,817,960 |
| 2020-03-26 | $11.74 | $12.66 | $11.69 | $12.33 | $12.33 | 7,460,150 |
| 2020-03-25 | $11.38 | $12.12 | $11.26 | $11.94 | $11.94 | 6,172,720 |
| 2020-03-24 | $11.05 | $11.27 | $10.94 | $11.17 | $11.17 | 4,986,750 |
| 2020-03-23 | $10.98 | $11.10 | $10.76 | $10.95 | $10.95 | 3,553,400 |
| 2020-03-20 | $11.38 | $11.38 | $10.98 | $11.25 | $11.25 | 3,092,410 |
| 2020-03-19 | $11.46 | $11.46 | $11.01 | $11.22 | $11.22 | 3,942,160 |
| 2020-03-18 | $11.71 | $11.85 | $11.36 | $11.57 | $11.57 | 3,609,900 |
| 2020-03-17 | $11.80 | $11.94 | $11.04 | $11.80 | $11.80 | 3,891,560 |
| 2020-03-16 | $12.18 | $12.27 | $11.61 | $11.94 | $11.94 | 4,744,270 |
| 2020-03-13 | $11.73 | $12.14 | $11.10 | $12.14 | $12.14 | 4,384,660 |
| 2020-03-12 | $12.00 | $12.20 | $11.93 | $12.18 | $12.18 | 3,028,580 |
| 2020-03-11 | $12.14 | $12.40 | $12.14 | $12.30 | $12.30 | 4,115,290 |
| 2020-03-10 | $12.12 | $12.22 | $11.62 | $12.19 | $12.19 | 4,612,520 |
| 2020-03-09 | $12.07 | $12.50 | $11.93 | $12.18 | $12.18 | 5,333,980 |
| 2020-03-06 | $12.09 | $12.42 | $11.96 | $12.29 | $12.29 | 4,657,100 |
| 2020-03-05 | $12.02 | $12.20 | $11.93 | $12.16 | $12.16 | 4,953,330 |
| 2020-03-04 | $12.34 | $12.34 | $11.85 | $12.01 | $12.01 | 5,087,290 |
| 2020-03-03 | $12.37 | $12.51 | $12.23 | $12.34 | $12.34 | 5,908,180 |
| 2020-03-02 | $12.34 | $12.38 | $12.08 | $12.35 | $12.35 | 6,673,890 |
| 2020-02-28 | $12.07 | $12.45 | $11.62 | $12.45 | $12.45 | 4,907,040 |
| 2020-02-27 | $12.49 | $12.58 | $12.28 | $12.36 | $12.36 | 2,512,190 |
| 2020-02-26 | $12.73 | $12.80 | $12.41 | $12.43 | $12.43 | 4,663,410 |
| 2020-02-25 | $12.96 | $13.20 | $12.37 | $12.91 | $12.91 | 8,297,730 |
| 2020-02-24 | $13.50 | $13.80 | $13.20 | $13.25 | $13.25 | 5,406,400 |
| 2020-02-21 | $13.20 | $13.59 | $13.16 | $13.37 | $13.37 | 3,139,780 |
| 2020-02-20 | $13.35 | $13.35 | $13.00 | $13.30 | $13.30 | 2,496,300 |
| 2020-02-19 | $13.30 | $13.52 | $13.05 | $13.19 | $13.19 | 2,485,740 |
| 2020-02-18 | $13.21 | $13.63 | $13.00 | $13.36 | $13.36 | 3,169,990 |
| 2020-02-17 | $12.65 | $13.29 | $12.65 | $13.21 | $13.21 | 3,309,320 |
| 2020-02-14 | $12.54 | $12.74 | $12.45 | $12.54 | $12.54 | 2,248,010 |
| 2020-02-13 | $13.00 | $13.00 | $12.57 | $12.66 | $12.66 | 2,905,980 |
| 2020-02-12 | $13.01 | $13.05 | $12.80 | $13.00 | $13.00 | 2,052,270 |
| 2020-02-11 | $13.09 | $13.20 | $12.85 | $12.89 | $12.89 | 2,241,820 |
| 2020-02-10 | $13.30 | $13.30 | $12.70 | $13.10 | $13.10 | 2,796,680 |
| 2020-02-07 | $13.75 | $13.95 | $13.17 | $13.26 | $13.26 | 2,912,630 |
| 2020-02-06 | $13.08 | $13.86 | $12.95 | $13.63 | $13.63 | 4,593,730 |
| 2020-02-05 | $12.28 | $13.14 | $12.28 | $13.08 | $13.08 | 5,378,430 |
| 2020-02-04 | $12.07 | $13.29 | $12.07 | $12.12 | $12.12 | 8,943,690 |
| 2020-02-03 | $13.41 | $13.55 | $13.41 | $13.41 | $13.41 | 1,004,400 |
| 2020-01-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-01-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-01-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-01-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-01-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-01-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-01-23 | $15.47 | $15.63 | $14.37 | $14.90 | $14.90 | 2,483,340 |
| 2020-01-22 | $15.09 | $15.57 | $14.80 | $15.50 | $15.50 | 3,698,680 |
| 2020-01-21 | $14.89 | $15.10 | $14.78 | $15.06 | $15.06 | 2,098,550 |
| 2020-01-20 | $14.77 | $14.99 | $14.72 | $14.80 | $14.80 | 2,073,720 |
| 2020-01-17 | $15.17 | $15.19 | $14.60 | $14.80 | $14.80 | 3,979,310 |
| 2020-01-16 | $15.33 | $15.33 | $14.95 | $15.19 | $15.19 | 3,591,310 |
| 2020-01-15 | $15.53 | $15.55 | $15.20 | $15.26 | $15.26 | 1,963,010 |
| 2020-01-14 | $15.74 | $15.86 | $15.32 | $15.49 | $15.49 | 3,653,860 |
| 2020-01-13 | $15.43 | $15.93 | $15.39 | $15.70 | $15.70 | 6,497,250 |
| 2020-01-10 | $15.28 | $15.45 | $15.17 | $15.39 | $15.39 | 3,000,080 |
| 2020-01-09 | $15.25 | $15.36 | $15.07 | $15.25 | $15.25 | 3,627,850 |
| 2020-01-08 | $15.38 | $15.49 | $15.14 | $15.25 | $15.25 | 3,787,110 |
| 2020-01-07 | $15.44 | $15.60 | $15.18 | $15.31 | $15.31 | 6,780,310 |
| 2020-01-06 | $16.45 | $16.45 | $15.14 | $15.49 | $15.49 | 8,502,740 |
| 2020-01-03 | $17.06 | $17.18 | $16.30 | $16.48 | $16.48 | 5,214,570 |
| 2020-01-02 | $16.95 | $17.39 | $16.83 | $17.00 | $17.00 | 2,577,410 |
| 2020-01-01 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2019-12-31 | $16.91 | $17.15 | $16.80 | $17.01 | $17.01 | 1,784,430 |
| 2019-12-30 | $16.92 | $17.17 | $16.60 | $17.00 | $17.00 | 2,612,400 |
| 2019-12-27 | $17.25 | $17.44 | $16.80 | $16.92 | $16.92 | 3,317,900 |
| 2019-12-26 | $17.32 | $17.50 | $17.10 | $17.33 | $17.33 | 2,808,830 |
| 2019-12-25 | $17.49 | $17.49 | $17.14 | $17.27 | $17.27 | 2,310,150 |
| 2019-12-24 | $17.50 | $17.65 | $17.34 | $17.49 | $17.49 | 2,916,080 |
| 2019-12-23 | $17.76 | $17.88 | $17.31 | $17.49 | $17.49 | 2,826,250 |
| 2019-12-20 | $18.04 | $18.20 | $17.63 | $17.75 | $17.75 | 2,894,290 |
| 2019-12-19 | $17.94 | $18.55 | $17.83 | $18.07 | $18.07 | 5,146,080 |
| 2019-12-18 | $17.80 | $17.91 | $17.68 | $17.88 | $17.88 | 2,862,690 |
| 2019-12-17 | $17.76 | $17.87 | $17.40 | $17.82 | $17.82 | 3,728,310 |
| 2019-12-16 | $18.00 | $18.28 | $17.62 | $17.76 | $17.76 | 4,039,680 |
| 2019-12-13 | $17.64 | $17.82 | $17.35 | $17.82 | $17.82 | 4,471,040 |
| 2019-12-12 | $17.67 | $18.07 | $17.38 | $17.67 | $17.67 | 4,151,320 |
| 2019-12-11 | $17.08 | $17.57 | $17.08 | $17.51 | $17.51 | 3,349,460 |
| 2019-12-10 | $16.90 | $17.11 | $16.75 | $17.10 | $17.10 | 3,076,600 |
| 2019-12-09 | $16.69 | $16.86 | $16.55 | $16.81 | $16.81 | 2,388,630 |
| 2019-12-06 | $16.49 | $16.61 | $16.40 | $16.54 | $16.54 | 2,043,940 |
| 2019-12-05 | $16.56 | $16.62 | $16.33 | $16.50 | $16.50 | 1,446,860 |
| 2019-12-04 | $16.50 | $16.60 | $16.26 | $16.41 | $16.41 | 1,374,580 |
| 2019-12-03 | $16.16 | $16.55 | $16.01 | $16.51 | $16.51 | 2,788,440 |
| 2019-12-02 | $15.95 | $16.12 | $15.90 | $16.09 | $16.09 | 1,653,990 |
| 2019-11-29 | $16.20 | $16.20 | $15.81 | $16.00 | $16.00 | 893,460 |
| 2019-11-28 | $16.00 | $16.24 | $15.81 | $16.12 | $16.12 | 1,589,200 |
| 2019-11-27 | $15.76 | $15.98 | $15.55 | $15.98 | $15.98 | 1,130,890 |
| 2019-11-26 | $15.88 | $15.88 | $15.55 | $15.68 | $15.68 | 1,070,180 |
| 2019-11-25 | $15.78 | $15.90 | $15.48 | $15.90 | $15.90 | 1,470,080 |
| 2019-11-22 | $15.50 | $15.68 | $15.33 | $15.68 | $15.68 | 1,525,230 |
| 2019-11-21 | $15.21 | $15.50 | $15.21 | $15.45 | $15.45 | 746,780 |
| 2019-11-20 | $15.36 | $15.55 | $15.30 | $15.40 | $15.40 | 717,830 |
| 2019-11-19 | $15.65 | $15.65 | $15.32 | $15.43 | $15.43 | 1,305,960 |
| 2019-11-18 | $15.50 | $15.55 | $15.17 | $15.37 | $15.37 | 1,640,170 |
| 2019-11-15 | $15.54 | $15.85 | $15.44 | $15.66 | $15.66 | 1,065,210 |
| 2019-11-14 | $15.90 | $15.91 | $15.43 | $15.60 | $15.60 | 1,697,570 |
| 2019-11-13 | $15.49 | $16.00 | $15.49 | $16.00 | $16.00 | 841,210 |
| 2019-11-12 | $15.31 | $15.86 | $15.31 | $15.81 | $15.81 | 1,092,740 |
| 2019-11-11 | $16.18 | $16.39 | $15.52 | $15.63 | $15.63 | 1,548,800 |
| 2019-11-08 | $16.10 | $16.38 | $15.95 | $16.08 | $16.08 | 1,962,110 |
| 2019-11-07 | $16.39 | $16.39 | $15.80 | $16.04 | $16.04 | 2,640,160 |
| 2019-11-06 | $16.47 | $16.50 | $15.88 | $16.40 | $16.40 | 3,335,360 |
| 2019-11-05 | $16.58 | $16.81 | $16.35 | $16.51 | $16.51 | 3,658,280 |
| 2019-11-04 | $16.15 | $16.66 | $16.15 | $16.57 | $16.57 | 3,501,370 |
| 2019-11-01 | $15.88 | $16.29 | $15.60 | $16.15 | $16.15 | 1,941,350 |
| 2019-10-31 | $15.88 | $16.20 | $15.74 | $15.81 | $15.81 | 1,607,840 |
| 2019-10-30 | $16.00 | $16.26 | $15.84 | $15.89 | $15.89 | 1,889,030 |
| 2019-10-29 | $15.50 | $16.15 | $15.40 | $16.00 | $16.00 | 2,449,370 |
| 2019-10-28 | $15.54 | $16.05 | $15.36 | $15.65 | $15.65 | 7,547,680 |
| 2019-10-25 | $16.70 | $16.81 | $15.12 | $16.30 | $16.30 | 9,101,880 |
| 2019-10-24 | $15.82 | $16.86 | $15.81 | $16.80 | $16.80 | 3,845,220 |
| 2019-10-23 | $15.47 | $15.97 | $15.12 | $15.96 | $15.96 | 3,019,450 |
| 2019-10-22 | $15.09 | $15.50 | $15.05 | $15.30 | $15.30 | 1,510,290 |
| 2019-10-21 | $14.85 | $15.10 | $14.85 | $15.10 | $15.10 | 1,349,630 |
| 2019-10-18 | $15.09 | $15.12 | $14.80 | $15.00 | $15.00 | 1,442,670 |
| 2019-10-17 | $15.03 | $15.10 | $14.70 | $15.09 | $15.09 | 1,555,800 |
| 2019-10-16 | $14.45 | $15.35 | $14.42 | $15.03 | $15.03 | 3,141,030 |
| 2019-10-15 | $14.70 | $14.70 | $14.30 | $14.39 | $14.39 | 1,877,430 |
| 2019-10-14 | $14.60 | $14.78 | $14.35 | $14.65 | $14.65 | 2,830,990 |
| 2019-10-11 | $14.80 | $14.84 | $14.55 | $14.70 | $14.70 | 1,668,150 |
| 2019-10-10 | $14.65 | $14.77 | $14.49 | $14.70 | $14.70 | 2,751,800 |
| 2019-10-09 | $14.64 | $14.79 | $14.08 | $14.62 | $14.62 | 2,104,700 |
| 2019-10-08 | $14.49 | $15.26 | $14.49 | $14.62 | $14.62 | 2,504,240 |
| 2019-10-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-10-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-10-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-10-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-10-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-09-30 | $14.78 | $14.78 | $14.25 | $14.50 | $14.50 | 1,767,430 |
| 2019-09-27 | $14.31 | $14.81 | $13.89 | $14.81 | $14.81 | 4,266,360 |
| 2019-09-26 | $14.95 | $14.96 | $13.88 | $14.49 | $14.49 | 5,085,740 |
| 2019-09-25 | $15.79 | $15.88 | $14.79 | $14.79 | $14.79 | 4,707,450 |
| 2019-09-24 | $17.23 | $17.29 | $15.85 | $16.10 | $16.10 | 10,627,380 |
| 2019-09-23 | $16.00 | $16.95 | $15.90 | $16.75 | $16.75 | 6,438,630 |
| 2019-09-20 | $16.48 | $16.48 | $15.45 | $16.08 | $16.08 | 4,494,890 |
| 2019-09-19 | $15.90 | $16.34 | $15.90 | $16.29 | $16.29 | 2,373,530 |
| 2019-09-18 | $15.90 | $16.30 | $15.89 | $16.18 | $16.18 | 4,860,280 |
| 2019-09-17 | $16.69 | $16.69 | $16.00 | $16.12 | $16.12 | 2,783,360 |
| 2019-09-16 | $16.85 | $16.89 | $16.40 | $16.55 | $16.55 | 2,116,910 |
| 2019-09-13 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2019-09-12 | $16.48 | $16.90 | $16.48 | $16.77 | $16.77 | 3,545,510 |
| 2019-09-11 | $17.00 | $17.00 | $16.30 | $16.73 | $16.73 | 3,810,990 |
| 2019-09-10 | $16.84 | $16.97 | $16.45 | $16.56 | $16.56 | 4,068,300 |
| 2019-09-09 | $16.33 | $17.10 | $16.33 | $16.84 | $16.84 | 4,443,520 |
| 2019-09-06 | $15.88 | $16.46 | $15.88 | $16.22 | $16.22 | 5,460,230 |
| 2019-09-05 | $16.09 | $16.10 | $15.80 | $15.89 | $15.89 | 3,020,110 |
| 2019-09-04 | $15.88 | $16.16 | $15.70 | $15.88 | $15.88 | 2,371,730 |
| 2019-09-03 | $16.41 | $16.41 | $15.60 | $15.88 | $15.88 | 8,078,980 |
| 2019-09-02 | $17.00 | $17.09 | $15.50 | $16.40 | $16.40 | 12,883,750 |
| 2019-08-30 | $15.90 | $16.40 | $15.84 | $16.26 | $16.26 | 6,381,320 |
| 2019-08-29 | $15.30 | $16.03 | $15.30 | $15.77 | $15.77 | 3,977,940 |
| 2019-08-28 | $15.30 | $15.65 | $15.09 | $15.47 | $15.47 | 5,021,970 |
| 2019-08-27 | $15.03 | $15.36 | $15.03 | $15.19 | $15.19 | 2,340,720 |
| 2019-08-26 | $14.88 | $15.22 | $14.75 | $15.03 | $15.03 | 5,445,780 |
| 2019-08-23 | $14.82 | $15.60 | $14.73 | $15.44 | $15.44 | 4,551,570 |
| 2019-08-22 | $14.85 | $15.05 | $14.67 | $14.82 | $14.82 | 3,630,600 |
| 2019-08-21 | $14.02 | $14.95 | $13.96 | $14.85 | $14.85 | 4,984,430 |
| 2019-08-20 | $14.00 | $14.22 | $13.92 | $14.02 | $14.02 | 2,798,840 |
| 2019-08-19 | $13.93 | $14.08 | $13.78 | $14.00 | $14.00 | 4,621,980 |
| 2019-08-16 | $14.05 | $14.05 | $13.75 | $13.88 | $13.88 | 2,565,920 |
| 2019-08-15 | $13.59 | $14.09 | $13.22 | $13.89 | $13.89 | 3,884,670 |
| 2019-08-14 | $13.69 | $13.96 | $13.44 | $13.73 | $13.73 | 5,742,950 |
| 2019-08-13 | $13.44 | $13.67 | $13.05 | $13.44 | $13.44 | 4,083,480 |
| 2019-08-12 | $13.22 | $13.90 | $13.19 | $13.39 | $13.39 | 4,321,800 |
| 2019-08-09 | $13.20 | $13.27 | $12.93 | $13.10 | $13.10 | 3,841,080 |
| 2019-08-08 | $12.04 | $13.23 | $12.00 | $13.15 | $13.15 | 7,927,470 |
| 2019-08-07 | $11.25 | $12.13 | $11.24 | $12.04 | $12.04 | 6,137,460 |
| 2019-08-06 | $11.21 | $11.39 | $10.54 | $11.29 | $11.29 | 4,513,880 |
| 2019-08-05 | $11.20 | $11.48 | $10.92 | $11.30 | $11.30 | 4,827,130 |
| 2019-08-02 | $11.58 | $11.92 | $10.90 | $11.30 | $11.30 | 7,533,340 |
| 2019-08-01 | $11.85 | $12.32 | $11.82 | $12.05 | $12.05 | 4,852,520 |
| 2019-07-31 | $12.97 | $12.97 | $12.15 | $12.29 | $12.29 | 4,274,610 |
| 2019-07-30 | $13.08 | $13.24 | $12.55 | $12.85 | $12.85 | 4,658,020 |
| 2019-07-29 | $13.15 | $13.28 | $12.92 | $12.95 | $12.95 | 1,684,200 |
| 2019-07-26 | $13.05 | $13.18 | $12.90 | $13.15 | $13.15 | 1,122,320 |
| 2019-07-25 | $13.25 | $13.39 | $12.89 | $12.95 | $12.95 | 2,101,850 |
| 2019-07-24 | $13.22 | $13.34 | $13.02 | $13.25 | $13.25 | 2,018,530 |
| 2019-07-23 | $12.78 | $13.18 | $12.38 | $13.00 | $13.00 | 3,585,940 |
| 2019-07-22 | $12.78 | $12.85 | $11.69 | $12.80 | $12.80 | 5,621,520 |
| 2019-07-19 | $13.12 | $13.16 | $12.80 | $12.80 | $12.80 | 2,570,240 |
| 2019-07-18 | $13.44 | $13.61 | $12.90 | $13.14 | $13.14 | 2,571,900 |
| 2019-07-17 | $13.68 | $13.68 | $13.42 | $13.52 | $13.52 | 1,357,490 |
| 2019-07-16 | $13.70 | $13.70 | $13.50 | $13.55 | $13.55 | 1,313,190 |
| 2019-07-15 | $13.25 | $13.73 | $13.22 | $13.70 | $13.70 | 1,541,080 |
| 2019-07-12 | $13.63 | $13.77 | $13.21 | $13.68 | $13.68 | 1,150,350 |
| 2019-07-11 | $13.79 | $13.92 | $13.06 | $13.86 | $13.86 | 3,492,410 |
| 2019-07-10 | $14.20 | $14.20 | $13.78 | $13.85 | $13.85 | 1,714,180 |
| 2019-07-09 | $14.17 | $14.25 | $13.84 | $14.20 | $14.20 | 2,445,550 |
| 2019-07-08 | $14.27 | $14.27 | $13.75 | $14.26 | $14.26 | 1,537,060 |
| 2019-07-05 | $14.30 | $14.45 | $14.16 | $14.31 | $14.31 | 1,019,470 |
| 2019-07-04 | $14.10 | $14.34 | $14.01 | $14.30 | $14.30 | 1,117,100 |
| 2019-07-03 | $14.60 | $14.61 | $14.16 | $14.21 | $14.21 | 2,660,580 |
| 2019-07-02 | $14.65 | $14.65 | $14.36 | $14.65 | $14.65 | 2,117,700 |
| 2019-07-01 | $14.77 | $14.77 | $14.40 | $14.67 | $14.67 | 2,175,190 |
| 2019-06-28 | $14.55 | $14.64 | $14.37 | $14.47 | $14.47 | 1,130,370 |
| 2019-06-27 | $14.72 | $14.80 | $14.49 | $14.51 | $14.51 | 2,380,730 |
| 2019-06-26 | $14.60 | $14.86 | $14.50 | $14.68 | $14.68 | 1,549,900 |
| 2019-06-25 | $15.02 | $15.15 | $14.72 | $14.74 | $14.74 | 2,460,450 |
| 2019-06-24 | $15.31 | $15.31 | $14.95 | $15.00 | $15.00 | 3,842,420 |
| 2019-06-21 | $15.13 | $15.99 | $14.85 | $15.51 | $15.51 | 6,674,390 |
| 2019-06-20 | $14.47 | $14.80 | $14.41 | $14.71 | $14.71 | 2,215,710 |
| 2019-06-19 | $14.59 | $14.95 | $14.48 | $14.68 | $14.68 | 2,802,520 |
| 2019-06-18 | $14.49 | $14.55 | $14.11 | $14.52 | $14.52 | 2,302,700 |
| 2019-06-17 | $14.40 | $14.67 | $14.33 | $14.51 | $14.51 | 1,449,910 |
| 2019-06-14 | $14.69 | $14.69 | $14.24 | $14.41 | $14.41 | 2,030,040 |
| 2019-06-13 | $14.26 | $14.60 | $14.13 | $14.40 | $14.40 | 2,711,790 |
| 2019-06-12 | $14.80 | $14.85 | $14.25 | $14.31 | $14.31 | 4,735,810 |
| 2019-06-11 | $13.03 | $14.78 | $13.03 | $14.78 | $14.78 | 10,361,520 |
| 2019-06-10 | $14.30 | $15.15 | $14.30 | $14.30 | $14.30 | 7,898,410 |
| 2019-06-07 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2019-06-06 | $17.30 | $17.30 | $15.28 | $15.89 | $15.89 | 7,911,800 |
| 2019-06-05 | $16.40 | $16.98 | $16.14 | $16.87 | $16.87 | 5,628,490 |
| 2019-06-04 | $16.66 | $16.96 | $15.55 | $16.06 | $16.06 | 5,869,040 |
| 2019-06-03 | $17.79 | $17.79 | $16.50 | $16.65 | $16.65 | 11,267,810 |
| 2019-05-31 | $16.86 | $18.09 | $16.86 | $17.77 | $17.77 | 9,414,520 |
| 2019-05-30 | $16.42 | $16.88 | $16.24 | $16.88 | $16.88 | 5,125,350 |
| 2019-05-29 | $16.52 | $16.66 | $16.20 | $16.46 | $16.46 | 2,622,740 |
| 2019-05-28 | $16.94 | $16.94 | $16.42 | $16.52 | $16.52 | 4,888,850 |
| 2019-05-27 | $15.85 | $16.76 | $15.85 | $16.76 | $16.76 | 7,209,670 |
| 2019-05-24 | $15.95 | $16.18 | $15.94 | $16.06 | $16.06 | 3,211,340 |
| 2019-05-23 | $16.53 | $16.53 | $16.00 | $16.10 | $16.10 | 4,084,530 |
| 2019-05-22 | $15.95 | $16.61 | $15.85 | $16.23 | $16.23 | 5,989,290 |
| 2019-05-21 | $15.17 | $16.21 | $15.09 | $16.03 | $16.03 | 4,059,530 |
| 2019-05-20 | $15.72 | $15.95 | $14.70 | $15.16 | $15.16 | 4,905,390 |
| 2019-05-17 | $16.06 | $16.22 | $15.63 | $15.80 | $15.80 | 5,403,450 |
| 2019-05-16 | $16.60 | $16.60 | $16.12 | $16.18 | $16.18 | 6,410,830 |
| 2019-05-15 | $16.29 | $16.48 | $16.17 | $16.36 | $16.36 | 5,216,950 |
| 2019-05-14 | $16.22 | $16.49 | $16.15 | $16.19 | $16.19 | 4,545,370 |
| 2019-05-13 | $16.24 | $16.70 | $16.03 | $16.42 | $16.42 | 7,124,690 |
| 2019-05-10 | $15.95 | $16.30 | $15.57 | $16.25 | $16.25 | 8,520,150 |
| 2019-05-09 | $16.25 | $16.25 | $15.65 | $15.71 | $15.71 | 6,639,910 |
| 2019-05-08 | $15.33 | $16.41 | $14.95 | $15.88 | $15.88 | 10,205,060 |
| 2019-05-07 | $14.96 | $15.64 | $14.85 | $15.53 | $15.53 | 10,366,910 |
| 2019-05-06 | $15.00 | $15.78 | $14.66 | $14.66 | $14.66 | 10,302,340 |
| 2019-05-03 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2019-05-02 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2019-05-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2019-04-30 | $16.00 | $16.60 | $15.82 | $16.29 | $16.29 | 8,970,890 |
| 2019-04-29 | $16.10 | $16.85 | $14.91 | $15.82 | $15.82 | 12,306,070 |
| 2019-04-26 | $16.82 | $16.83 | $16.06 | $16.40 | $16.40 | 11,657,490 |
| 2019-04-25 | $16.47 | $17.59 | $16.47 | $16.83 | $16.83 | 23,062,690 |
| 2019-04-24 | $15.31 | $16.65 | $15.31 | $16.47 | $16.47 | 18,433,890 |
| 2019-04-23 | $15.13 | $15.96 | $15.02 | $15.78 | $15.78 | 19,155,810 |
| 2019-04-22 | $14.89 | $15.49 | $14.80 | $15.27 | $15.27 | 13,639,100 |
| 2019-04-19 | $14.58 | $14.91 | $14.56 | $14.79 | $14.79 | 5,968,530 |
| 2019-04-18 | $15.08 | $15.12 | $14.59 | $14.62 | $14.62 | 8,627,730 |
| 2019-04-17 | $15.02 | $15.34 | $14.88 | $14.94 | $14.94 | 12,402,250 |
| 2019-04-16 | $14.38 | $15.14 | $14.29 | $15.02 | $15.02 | 13,028,170 |
| 2019-04-15 | $15.29 | $15.39 | $14.29 | $14.29 | $14.29 | 11,760,490 |
| 2019-04-12 | $15.26 | $15.36 | $15.10 | $15.13 | $15.13 | 6,618,410 |
| 2019-04-11 | $14.98 | $15.43 | $14.93 | $15.21 | $15.21 | 9,957,970 |
| 2019-04-10 | $15.55 | $15.78 | $14.99 | $15.07 | $15.07 | 20,214,500 |
| 2019-04-09 | $15.78 | $16.39 | $15.56 | $16.02 | $16.02 | 15,504,880 |
| 2019-04-08 | $16.16 | $16.30 | $15.80 | $15.97 | $15.97 | 15,766,180 |
| 2019-04-05 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2019-04-04 | $15.70 | $16.18 | $15.51 | $16.09 | $16.09 | 19,585,460 |
| 2019-04-03 | $16.01 | $16.05 | $15.50 | $15.57 | $15.57 | 24,417,920 |
| 2019-04-02 | $16.81 | $17.13 | $16.29 | $16.30 | $16.30 | 31,398,450 |
| 2019-04-01 | $16.55 | $17.08 | $16.22 | $16.89 | $16.89 | 28,601,180 |
| 2019-03-29 | $16.77 | $17.06 | $16.10 | $16.39 | $16.39 | 23,069,300 |
| 2019-03-28 | $17.85 | $18.58 | $16.56 | $16.88 | $16.88 | 34,331,710 |
| 2019-03-27 | $18.00 | $18.73 | $16.87 | $17.98 | $17.98 | 37,843,860 |
| 2019-03-26 | $21.00 | $21.50 | $18.33 | $18.33 | $18.33 | 42,011,310 |
| 2019-03-25 | $20.01 | $20.37 | $19.41 | $20.37 | $20.37 | 13,276,220 |
| 2019-03-22 | $18.52 | $18.52 | $16.35 | $18.52 | $18.52 | 51,053,750 |
| 2019-03-21 | $16.84 | $16.84 | $16.60 | $16.84 | $16.84 | 12,401,420 |
| 2019-03-20 | $15.90 | $15.98 | $14.91 | $15.31 | $15.31 | 25,858,930 |
| 2019-03-19 | $15.37 | $16.19 | $15.36 | $15.84 | $15.84 | 31,263,750 |
| 2019-03-18 | $15.15 | $15.98 | $14.85 | $15.67 | $15.67 | 31,366,950 |
| 2019-03-15 | $15.40 | $15.89 | $14.73 | $14.90 | $14.90 | 32,948,000 |
| 2019-03-14 | $16.00 | $16.90 | $14.88 | $15.35 | $15.35 | 45,533,940 |
| 2019-03-13 | $17.80 | $18.24 | $15.48 | $15.92 | $15.92 | 49,832,300 |
| 2019-03-12 | $24.99 | $26.55 | $24.33 | $25.80 | $17.09 | 28,377,090 |
| 2019-03-11 | $26.48 | $26.80 | $23.70 | $24.93 | $16.52 | 20,385,240 |
| 2019-03-08 | $24.50 | $27.18 | $24.38 | $25.17 | $16.68 | 27,990,630 |
| 2019-03-07 | $24.00 | $24.71 | $23.70 | $24.71 | $16.37 | 9,237,210 |
| 2019-03-06 | $21.10 | $22.46 | $20.60 | $22.46 | $14.88 | 16,219,310 |
| 2019-03-05 | $18.30 | $20.46 | $18.22 | $20.42 | $13.53 | 15,756,810 |
| 2019-03-04 | $17.20 | $19.34 | $17.11 | $18.60 | $12.32 | 13,901,870 |
| 2019-03-01 | $16.53 | $17.58 | $16.30 | $17.58 | $11.65 | 10,166,710 |
| 2019-02-28 | $15.85 | $16.58 | $15.70 | $16.37 | $10.85 | 5,386,930 |
| 2019-02-27 | $16.85 | $16.92 | $15.42 | $15.95 | $10.57 | 8,994,730 |
| 2019-02-26 | $16.00 | $17.47 | $15.75 | $16.57 | $10.98 | 10,629,400 |
| 2019-02-25 | $14.92 | $16.21 | $14.92 | $15.88 | $10.52 | 5,812,570 |
| 2019-02-22 | $14.95 | $15.15 | $14.80 | $15.09 | $10.00 | 2,692,540 |
| 2019-02-21 | $14.93 | $15.14 | $14.58 | $15.00 | $9.94 | 3,951,450 |
| 2019-02-20 | $14.65 | $15.05 | $14.55 | $15.02 | $9.95 | 2,849,600 |
| 2019-02-19 | $14.80 | $14.84 | $14.63 | $14.74 | $9.77 | 2,174,370 |
| 2019-02-18 | $14.55 | $14.94 | $14.46 | $14.78 | $9.79 | 3,152,880 |
| 2019-02-15 | $13.95 | $14.45 | $13.86 | $14.38 | $9.53 | 2,548,370 |
| 2019-02-14 | $13.95 | $14.09 | $13.76 | $14.06 | $9.31 | 2,086,790 |
| 2019-02-13 | $13.75 | $14.04 | $13.70 | $13.94 | $9.24 | 2,553,440 |
| 2019-02-12 | $13.90 | $14.08 | $13.76 | $13.82 | $9.16 | 2,516,640 |
| 2019-02-11 | $13.67 | $13.92 | $13.41 | $13.88 | $9.20 | 2,575,120 |
| 2019-02-08 | $13.49 | $13.49 | $13.49 | $13.49 | $8.94 | 0 |
| 2019-02-07 | $13.49 | $13.49 | $13.49 | $13.49 | $8.94 | 0 |
| 2019-02-06 | $13.49 | $13.49 | $13.49 | $13.49 | $8.94 | 0 |
| 2019-02-05 | $13.49 | $13.49 | $13.49 | $13.49 | $8.94 | 0 |
| 2019-02-04 | $13.49 | $13.49 | $13.49 | $13.49 | $8.94 | 0 |
| 2019-02-01 | $13.17 | $14.00 | $13.00 | $13.49 | $8.94 | 3,067,850 |
| 2019-01-31 | $13.50 | $13.66 | $13.05 | $13.25 | $8.78 | 3,269,490 |
| 2019-01-30 | $13.66 | $13.79 | $13.00 | $13.43 | $8.90 | 3,621,400 |
| 2019-01-29 | $14.64 | $14.64 | $13.38 | $13.79 | $9.14 | 7,048,860 |
| 2019-01-28 | $14.78 | $15.10 | $14.52 | $14.65 | $9.71 | 5,917,120 |
| 2019-01-25 | $14.85 | $14.95 | $14.53 | $14.57 | $9.65 | 3,378,900 |
| 2019-01-24 | $14.83 | $15.03 | $14.71 | $14.88 | $9.86 | 3,055,950 |
| 2019-01-23 | $15.11 | $15.26 | $14.52 | $14.83 | $9.82 | 3,906,770 |
| 2019-01-22 | $15.40 | $15.49 | $14.95 | $15.15 | $10.04 | 3,336,820 |
| 2019-01-21 | $15.39 | $15.59 | $15.02 | $15.23 | $10.09 | 3,866,920 |
| 2019-01-18 | $15.55 | $15.96 | $15.51 | $15.64 | $10.36 | 4,196,860 |
| 2019-01-17 | $15.48 | $16.08 | $15.20 | $15.78 | $10.45 | 5,453,670 |
| 2019-01-16 | $15.06 | $15.68 | $14.71 | $15.45 | $10.24 | 3,987,170 |
| 2019-01-15 | $14.99 | $15.00 | $14.72 | $14.88 | $9.86 | 3,073,460 |
| 2019-01-14 | $14.23 | $15.12 | $14.23 | $15.12 | $10.02 | 5,155,330 |
| 2019-01-11 | $14.05 | $14.33 | $13.95 | $14.22 | $9.42 | 2,024,050 |
| 2019-01-10 | $14.02 | $14.33 | $14.02 | $14.19 | $9.40 | 1,838,820 |
| 2019-01-09 | $14.52 | $14.58 | $14.11 | $14.18 | $9.39 | 3,769,260 |
| 2019-01-08 | $14.11 | $14.55 | $13.81 | $14.50 | $9.61 | 4,959,260 |
| 2019-01-07 | $13.80 | $15.14 | $13.75 | $14.20 | $9.41 | 9,147,680 |
| 2019-01-04 | $13.88 | $13.88 | $13.51 | $13.88 | $9.20 | 8,639,170 |
| 2019-01-03 | $12.57 | $12.76 | $12.45 | $12.62 | $8.36 | 387,600 |
| 2019-01-02 | $12.78 | $12.97 | $12.47 | $12.64 | $8.37 | 723,400 |
| 2019-01-01 | $12.65 | $12.65 | $12.65 | $12.65 | $8.38 | 0 |
| 2018-12-31 | $12.65 | $12.65 | $12.65 | $12.65 | $8.38 | 0 |
| 2018-12-28 | $12.68 | $12.78 | $12.41 | $12.65 | $8.38 | 699,310 |
| 2018-12-27 | $12.39 | $12.71 | $12.33 | $12.53 | $8.30 | 972,580 |
| 2018-12-26 | $12.82 | $12.82 | $12.82 | $12.82 | $8.49 | 0 |
| 2018-12-25 | $12.82 | $12.82 | $12.82 | $12.82 | $8.49 | 0 |
| 2018-12-24 | $12.79 | $13.18 | $12.75 | $12.82 | $8.49 | 689,710 |
| 2018-12-21 | $12.65 | $13.05 | $12.51 | $12.95 | $8.58 | 1,377,060 |
| 2018-12-20 | $12.30 | $12.72 | $11.98 | $12.71 | $8.42 | 1,462,050 |
| 2018-12-19 | $12.19 | $12.31 | $12.03 | $12.31 | $8.16 | 735,580 |
| 2018-12-18 | $12.21 | $12.36 | $12.10 | $12.24 | $8.11 | 329,600 |
| 2018-12-17 | $12.68 | $12.68 | $12.00 | $12.28 | $8.14 | 732,900 |
| 2018-12-14 | $12.90 | $12.90 | $12.51 | $12.57 | $8.33 | 557,900 |
| 2018-12-13 | $12.94 | $13.04 | $12.77 | $12.90 | $8.55 | 590,980 |
| 2018-12-12 | $12.88 | $13.06 | $12.88 | $12.94 | $8.57 | 343,980 |
| 2018-12-11 | $12.97 | $13.05 | $12.80 | $13.03 | $8.63 | 449,100 |
| 2018-12-10 | $13.30 | $13.30 | $12.89 | $12.89 | $8.54 | 771,000 |
| 2018-12-07 | $13.60 | $13.88 | $13.22 | $13.50 | $8.94 | 1,491,200 |
| 2018-12-06 | $13.36 | $13.36 | $13.11 | $13.25 | $8.78 | 615,600 |
| 2018-12-05 | $13.39 | $13.42 | $13.15 | $13.37 | $8.86 | 881,350 |
| 2018-12-04 | $13.39 | $13.56 | $13.39 | $13.47 | $8.92 | 774,970 |
| 2018-12-03 | $13.08 | $13.64 | $13.07 | $13.38 | $8.86 | 998,660 |
| 2018-11-30 | $12.98 | $13.08 | $12.85 | $13.05 | $8.65 | 359,900 |
| 2018-11-29 | $13.00 | $13.15 | $12.87 | $12.98 | $8.60 | 479,800 |
| 2018-11-28 | $12.98 | $13.06 | $12.74 | $13.01 | $8.62 | 578,100 |
| 2018-11-27 | $13.00 | $13.23 | $12.91 | $13.01 | $8.62 | 606,000 |
| 2018-11-26 | $13.32 | $13.32 | $12.91 | $13.05 | $8.65 | 912,870 |
| 2018-11-23 | $13.75 | $13.88 | $13.11 | $13.40 | $8.88 | 1,247,200 |
| 2018-11-22 | $13.60 | $13.80 | $13.56 | $13.75 | $9.11 | 969,370 |
| 2018-11-21 | $13.79 | $13.87 | $13.43 | $13.64 | $9.04 | 1,222,300 |
| 2018-11-20 | $13.79 | $14.30 | $13.60 | $13.97 | $9.26 | 1,774,300 |
| 2018-11-19 | $13.30 | $14.49 | $13.30 | $14.14 | $9.37 | 3,216,900 |
| 2018-11-16 | $13.10 | $13.33 | $13.02 | $13.29 | $8.80 | 1,296,350 |
| 2018-11-15 | $13.18 | $13.23 | $12.73 | $13.07 | $8.66 | 1,426,330 |
| 2018-11-14 | $13.38 | $13.60 | $13.14 | $13.19 | $8.74 | 1,471,280 |
| 2018-11-13 | $13.30 | $13.59 | $13.20 | $13.40 | $8.88 | 1,112,300 |
| 2018-11-12 | $13.28 | $13.40 | $13.18 | $13.33 | $8.83 | 883,050 |
| 2018-11-09 | $13.04 | $13.24 | $13.02 | $13.23 | $8.76 | 788,950 |
| 2018-11-08 | $13.19 | $13.19 | $12.97 | $13.00 | $8.61 | 592,150 |
| 2018-11-07 | $13.30 | $13.30 | $13.00 | $13.17 | $8.73 | 903,710 |
| 2018-11-06 | $13.49 | $13.49 | $13.10 | $13.30 | $8.81 | 638,300 |
| 2018-11-05 | $13.57 | $13.65 | $13.38 | $13.50 | $8.94 | 901,750 |
| 2018-11-02 | $13.58 | $13.75 | $13.41 | $13.65 | $9.04 | 1,406,420 |
| 2018-11-01 | $13.49 | $13.80 | $13.40 | $13.53 | $8.96 | 963,470 |
| 2018-10-31 | $13.37 | $13.65 | $13.23 | $13.49 | $8.94 | 642,670 |
| 2018-10-30 | $13.20 | $13.55 | $13.04 | $13.43 | $8.90 | 602,420 |
| 2018-10-29 | $13.20 | $13.20 | $12.88 | $13.10 | $8.68 | 368,450 |
| 2018-10-26 | $13.14 | $13.22 | $12.68 | $13.22 | $8.76 | 1,480,090 |
| 2018-10-25 | $13.45 | $13.45 | $12.86 | $13.21 | $8.75 | 1,223,800 |
| 2018-10-24 | $14.16 | $14.16 | $13.03 | $13.65 | $9.04 | 942,810 |
| 2018-10-23 | $14.13 | $14.21 | $13.86 | $14.15 | $9.37 | 1,211,500 |
| 2018-10-22 | $14.20 | $14.85 | $12.88 | $14.10 | $9.34 | 2,949,790 |
| 2018-10-19 | $14.10 | $14.20 | $13.80 | $14.14 | $9.37 | 512,590 |
| 2018-10-18 | $14.08 | $14.25 | $13.73 | $14.20 | $9.41 | 311,350 |
| 2018-10-17 | $14.41 | $14.84 | $13.89 | $14.11 | $9.35 | 893,800 |
| 2018-10-16 | $14.67 | $14.85 | $14.00 | $14.40 | $9.54 | 1,000,150 |
| 2018-10-15 | $14.65 | $15.30 | $14.31 | $14.80 | $9.81 | 494,800 |
| 2018-10-12 | $14.53 | $14.55 | $14.25 | $14.49 | $9.60 | 487,050 |
| 2018-10-11 | $14.66 | $14.97 | $14.33 | $14.54 | $9.63 | 442,340 |
| 2018-10-10 | $14.88 | $14.99 | $14.66 | $14.86 | $9.84 | 483,450 |
| 2018-10-09 | $15.00 | $15.25 | $14.75 | $14.88 | $9.86 | 460,200 |
| 2018-10-08 | $15.01 | $15.18 | $14.80 | $14.99 | $9.93 | 793,620 |
| 2018-10-05 | $14.98 | $14.98 | $14.98 | $14.98 | $9.92 | 0 |
| 2018-10-04 | $14.98 | $14.98 | $14.98 | $14.98 | $9.92 | 0 |
| 2018-10-03 | $14.98 | $14.98 | $14.98 | $14.98 | $9.92 | 0 |
| 2018-10-02 | $14.98 | $14.98 | $14.98 | $14.98 | $9.92 | 0 |
| 2018-10-01 | $14.98 | $14.98 | $14.98 | $14.98 | $9.92 | 0 |
| 2018-09-28 | $14.93 | $15.15 | $14.85 | $14.98 | $9.92 | 527,950 |
| 2018-09-27 | $15.25 | $15.48 | $14.65 | $14.93 | $9.89 | 561,600 |
| 2018-09-26 | $14.90 | $15.17 | $14.47 | $15.04 | $9.96 | 707,750 |
| 2018-09-25 | $14.99 | $15.33 | $14.60 | $14.95 | $9.90 | 200,900 |
| 2018-09-24 | $14.98 | $14.98 | $14.98 | $14.98 | $9.92 | 0 |
| 2018-09-21 | $14.80 | $15.06 | $14.64 | $14.98 | $9.92 | 417,900 |
| 2018-09-20 | $14.30 | $14.77 | $14.30 | $14.62 | $9.69 | 555,400 |
| 2018-09-19 | $13.92 | $14.47 | $13.51 | $14.34 | $9.50 | 628,350 |
| 2018-09-18 | $14.39 | $14.76 | $13.24 | $14.00 | $9.28 | 1,100,960 |
| 2018-09-17 | $15.40 | $15.40 | $14.37 | $14.70 | $9.74 | 275,100 |
| 2018-09-14 | $15.40 | $15.85 | $15.28 | $15.34 | $10.16 | 437,100 |
| 2018-09-13 | $15.57 | $15.63 | $15.41 | $15.54 | $10.30 | 273,950 |
| 2018-09-12 | $15.36 | $16.09 | $15.36 | $15.61 | $10.34 | 294,200 |
| 2018-09-11 | $15.50 | $15.92 | $15.40 | $15.46 | $10.24 | 270,450 |
| 2018-09-10 | $15.88 | $15.99 | $15.32 | $15.65 | $10.37 | 150,100 |
| 2018-09-07 | $15.81 | $16.26 | $15.65 | $15.95 | $10.57 | 382,100 |
| 2018-09-06 | $15.50 | $16.00 | $15.50 | $15.80 | $10.47 | 305,400 |
| 2018-09-05 | $16.00 | $16.17 | $15.52 | $15.65 | $10.37 | 178,750 |
| 2018-09-04 | $16.23 | $16.23 | $15.82 | $16.08 | $10.65 | 231,960 |
| 2018-09-03 | $16.46 | $16.66 | $16.11 | $16.25 | $10.77 | 67,250 |
| 2018-08-31 | $16.50 | $16.66 | $16.30 | $16.42 | $10.88 | 168,050 |
| 2018-08-30 | $16.52 | $16.75 | $16.50 | $16.59 | $10.99 | 199,000 |
| 2018-08-29 | $16.76 | $16.76 | $16.53 | $16.64 | $11.02 | 47,600 |
| 2018-08-28 | $16.65 | $16.97 | $16.45 | $16.63 | $11.02 | 224,300 |
| 2018-08-27 | $15.94 | $16.75 | $15.89 | $16.59 | $10.99 | 572,360 |
| 2018-08-24 | $15.85 | $15.95 | $15.55 | $15.87 | $10.51 | 147,500 |
| 2018-08-23 | $15.75 | $15.83 | $15.65 | $15.82 | $10.48 | 161,600 |
| 2018-08-22 | $15.99 | $16.09 | $15.75 | $15.84 | $10.49 | 96,400 |
| 2018-08-21 | $15.95 | $16.42 | $15.89 | $15.99 | $10.59 | 197,200 |
| 2018-08-20 | $15.68 | $16.18 | $15.36 | $15.95 | $10.57 | 226,250 |
| 2018-08-17 | $15.62 | $16.25 | $15.62 | $15.68 | $10.39 | 173,100 |
| 2018-08-16 | $16.15 | $16.27 | $15.60 | $15.96 | $10.57 | 496,250 |
| 2018-08-15 | $16.50 | $16.64 | $16.10 | $16.30 | $10.80 | 212,800 |
| 2018-08-14 | $16.00 | $16.67 | $16.00 | $16.50 | $10.93 | 153,600 |
| 2018-08-13 | $16.70 | $16.70 | $16.35 | $16.57 | $10.98 | 269,950 |
| 2018-08-10 | $16.76 | $16.90 | $16.60 | $16.74 | $11.09 | 157,820 |
| 2018-08-09 | $16.58 | $16.99 | $16.58 | $16.74 | $11.09 | 371,250 |
| 2018-08-08 | $16.84 | $16.84 | $16.50 | $16.68 | $11.05 | 268,550 |
| 2018-08-07 | $16.66 | $16.96 | $16.49 | $16.79 | $11.12 | 221,720 |
| 2018-08-06 | $16.65 | $16.77 | $16.50 | $16.51 | $10.94 | 228,800 |
| 2018-08-03 | $16.61 | $16.96 | $16.56 | $16.70 | $11.06 | 292,650 |
| 2018-08-02 | $17.10 | $17.10 | $16.30 | $16.70 | $11.06 | 287,810 |
| 2018-08-01 | $16.77 | $16.96 | $16.66 | $16.73 | $11.08 | 142,800 |
| 2018-07-31 | $16.75 | $16.79 | $16.56 | $16.75 | $11.10 | 136,300 |
| 2018-07-30 | $17.35 | $17.35 | $16.56 | $16.83 | $11.15 | 319,350 |
| 2018-07-27 | $16.97 | $18.80 | $16.97 | $17.32 | $11.47 | 771,300 |
| 2018-07-26 | $16.94 | $17.16 | $16.68 | $17.10 | $11.33 | 196,150 |
| 2018-07-25 | $17.01 | $17.28 | $16.50 | $16.94 | $11.22 | 169,330 |
| 2018-07-24 | $16.92 | $17.30 | $16.92 | $17.13 | $11.35 | 178,560 |
| 2018-07-23 | $16.81 | $17.03 | $16.81 | $16.92 | $11.21 | 96,750 |
| 2018-07-20 | $16.79 | $17.18 | $16.73 | $16.93 | $11.22 | 101,500 |
| 2018-07-19 | $16.99 | $16.99 | $16.70 | $16.82 | $11.14 | 82,710 |
| 2018-07-18 | $17.14 | $17.24 | $16.90 | $16.96 | $11.24 | 139,200 |
| 2018-07-17 | $17.23 | $17.43 | $16.83 | $17.12 | $11.34 | 236,650 |
| 2018-07-16 | $16.90 | $17.52 | $16.86 | $17.25 | $11.43 | 485,500 |
| 2018-07-13 | $16.14 | $17.89 | $16.00 | $17.46 | $11.57 | 1,041,220 |
| 2018-07-12 | $15.60 | $16.61 | $15.60 | $16.26 | $10.77 | 465,350 |
| 2018-07-11 | $15.62 | $15.87 | $15.30 | $15.85 | $10.50 | 235,300 |
| 2018-07-10 | $15.71 | $15.95 | $15.56 | $15.71 | $10.41 | 111,550 |
| 2018-07-09 | $15.55 | $15.80 | $15.21 | $15.71 | $10.41 | 230,200 |
| 2018-07-06 | $15.67 | $15.72 | $14.31 | $15.58 | $10.32 | 1,165,650 |
| 2018-07-05 | $16.12 | $16.20 | $15.42 | $15.68 | $10.39 | 344,700 |
| 2018-07-04 | $15.93 | $16.35 | $15.60 | $16.25 | $10.77 | 551,050 |
| 2018-07-03 | $15.77 | $16.45 | $15.50 | $16.20 | $10.73 | 369,850 |
| 2018-07-02 | $15.69 | $15.89 | $15.40 | $15.80 | $10.47 | 209,660 |
| 2018-06-29 | $15.45 | $15.93 | $15.00 | $15.93 | $10.55 | 291,750 |
| 2018-06-28 | $15.06 | $15.70 | $15.03 | $15.51 | $10.28 | 227,350 |
| 2018-06-27 | $15.84 | $15.98 | $15.13 | $15.51 | $10.28 | 348,150 |
| 2018-06-26 | $16.09 | $16.13 | $15.65 | $15.80 | $10.47 | 255,600 |
| 2018-06-25 | $16.20 | $16.72 | $15.85 | $16.10 | $10.67 | 123,130 |
| 2018-06-22 | $16.03 | $16.46 | $15.80 | $16.15 | $10.70 | 220,600 |
| 2018-06-21 | $15.83 | $16.17 | $15.63 | $16.02 | $10.61 | 238,010 |
| 2018-06-20 | $16.00 | $16.20 | $15.53 | $15.86 | $10.51 | 438,830 |
| 2018-06-19 | $16.35 | $16.68 | $15.29 | $16.20 | $10.73 | 479,500 |
| 2018-06-18 | $16.35 | $16.35 | $16.35 | $16.35 | $10.83 | 0 |
| 2018-06-15 | $16.61 | $16.80 | $16.25 | $16.35 | $10.83 | 366,450 |
| 2018-06-14 | $16.78 | $17.18 | $16.60 | $16.86 | $11.17 | 498,900 |
| 2018-06-13 | $17.65 | $17.67 | $16.78 | $16.87 | $11.18 | 713,400 |
| 2018-06-12 | $17.79 | $17.84 | $17.45 | $17.70 | $11.73 | 342,960 |
| 2018-06-11 | $17.70 | $17.91 | $17.10 | $17.80 | $11.79 | 615,860 |
| 2018-06-08 | $17.90 | $18.12 | $17.53 | $17.70 | $11.73 | 280,100 |
| 2018-06-07 | $17.59 | $18.28 | $17.48 | $17.90 | $11.86 | 434,700 |
| 2018-06-06 | $17.90 | $17.90 | $17.08 | $17.65 | $11.69 | 268,200 |
| 2018-06-05 | $17.70 | $17.90 | $17.61 | $17.86 | $11.83 | 301,350 |
| 2018-06-04 | $17.50 | $17.98 | $17.02 | $17.80 | $11.79 | 792,830 |
| 2018-06-01 | $18.10 | $18.65 | $16.96 | $17.87 | $11.84 | 1,046,800 |
| 2018-05-31 | $18.80 | $18.89 | $18.18 | $18.80 | $12.46 | 754,910 |
| 2018-05-30 | $17.96 | $19.65 | $17.43 | $19.65 | $13.02 | 485,600 |
| 2018-05-29 | $18.41 | $18.58 | $17.95 | $18.18 | $12.04 | 570,650 |
| 2018-05-28 | $18.95 | $19.05 | $18.22 | $18.65 | $12.36 | 634,200 |
| 2018-05-25 | $18.72 | $19.08 | $18.66 | $18.99 | $12.58 | 296,600 |
| 2018-05-24 | $18.80 | $19.27 | $18.65 | $18.93 | $12.54 | 421,860 |
| 2018-05-23 | $19.15 | $19.34 | $18.70 | $18.90 | $12.52 | 804,140 |
| 2018-05-22 | $19.55 | $19.98 | $19.00 | $19.40 | $12.85 | 613,490 |
| 2018-05-21 | $28.40 | $30.28 | $28.40 | $29.48 | $13.02 | 907,900 |
| 2018-05-18 | $27.91 | $28.40 | $27.90 | $28.38 | $12.53 | 510,500 |
| 2018-05-17 | $27.96 | $28.27 | $27.80 | $28.05 | $12.39 | 297,900 |
| 2018-05-16 | $27.53 | $28.09 | $27.51 | $27.98 | $12.36 | 488,690 |
| 2018-05-15 | $27.93 | $28.22 | $27.60 | $27.76 | $12.26 | 201,900 |
| 2018-05-14 | $28.29 | $28.70 | $27.70 | $27.96 | $12.35 | 318,810 |
| 2018-05-11 | $27.62 | $28.45 | $27.46 | $28.25 | $12.48 | 523,700 |
| 2018-05-10 | $29.00 | $29.27 | $27.56 | $27.97 | $12.35 | 1,248,710 |
| 2018-05-09 | $28.28 | $28.96 | $28.28 | $28.77 | $12.71 | 625,400 |
| 2018-05-08 | $28.01 | $28.68 | $28.01 | $28.22 | $12.46 | 632,090 |
| 2018-05-07 | $26.87 | $28.10 | $26.50 | $27.99 | $12.36 | 709,720 |
| 2018-05-04 | $26.50 | $26.95 | $26.41 | $26.95 | $11.90 | 347,810 |
| 2018-05-03 | $26.41 | $26.82 | $26.18 | $26.56 | $11.73 | 206,810 |
| 2018-05-02 | $26.51 | $27.29 | $26.05 | $26.58 | $11.74 | 346,780 |
| 2018-05-01 | $26.50 | $26.50 | $26.50 | $26.50 | $11.70 | 0 |
| 2018-04-30 | $26.50 | $26.50 | $26.50 | $26.50 | $11.70 | 0 |
| 2018-04-27 | $26.56 | $26.64 | $26.30 | $26.50 | $11.70 | 418,100 |
| 2018-04-26 | $26.48 | $26.75 | $26.21 | $26.60 | $11.75 | 290,400 |
| 2018-04-25 | $26.67 | $26.99 | $26.26 | $26.68 | $11.78 | 404,650 |
| 2018-04-24 | $26.42 | $26.78 | $26.03 | $26.68 | $11.78 | 292,200 |
| 2018-04-23 | $26.93 | $26.98 | $26.03 | $26.50 | $11.70 | 621,950 |
| 2018-04-20 | $26.81 | $27.20 | $26.55 | $26.95 | $11.90 | 633,000 |
| 2018-04-19 | $26.97 | $27.00 | $26.61 | $26.92 | $11.89 | 405,000 |
| 2018-04-18 | $26.51 | $26.88 | $26.20 | $26.87 | $11.87 | 520,500 |
| 2018-04-17 | $26.10 | $26.85 | $26.00 | $26.51 | $11.71 | 851,570 |
| 2018-04-16 | $25.30 | $26.24 | $25.26 | $26.16 | $11.55 | 927,540 |
| 2018-04-13 | $25.39 | $25.39 | $25.18 | $25.30 | $11.17 | 355,030 |
| 2018-04-12 | $25.12 | $25.46 | $25.05 | $25.30 | $11.17 | 183,300 |
| 2018-04-11 | $25.22 | $25.58 | $24.81 | $25.33 | $11.19 | 307,030 |
| 2018-04-10 | $25.45 | $25.45 | $24.80 | $25.18 | $11.12 | 379,600 |
| 2018-04-09 | $25.25 | $25.50 | $25.05 | $25.26 | $11.16 | 256,360 |
| 2018-04-06 | $25.45 | $25.45 | $25.45 | $25.45 | $11.24 | 0 |
| 2018-04-05 | $25.45 | $25.45 | $25.45 | $25.45 | $11.24 | 0 |
| 2018-04-04 | $25.34 | $25.75 | $25.13 | $25.45 | $11.24 | 346,440 |
| 2018-04-03 | $25.43 | $25.43 | $24.95 | $25.30 | $11.17 | 233,710 |
| 2018-04-02 | $25.27 | $25.47 | $24.89 | $25.43 | $11.23 | 286,500 |
| 2018-03-30 | $24.85 | $25.18 | $24.35 | $25.16 | $11.11 | 230,580 |
| 2018-03-29 | $24.49 | $25.36 | $24.49 | $24.76 | $10.94 | 271,500 |
| 2018-03-28 | $24.01 | $24.69 | $24.01 | $24.41 | $10.78 | 145,000 |
| 2018-03-27 | $23.72 | $24.66 | $23.51 | $24.25 | $10.71 | 176,800 |
| 2018-03-26 | $21.99 | $23.96 | $21.99 | $23.72 | $10.48 | 304,310 |
| 2018-03-23 | $24.30 | $24.30 | $22.15 | $24.03 | $10.61 | 509,900 |
| 2018-03-22 | $25.39 | $25.65 | $24.31 | $24.60 | $10.87 | 763,600 |
| 2018-03-21 | $25.10 | $25.70 | $24.90 | $25.50 | $11.26 | 304,700 |
| 2018-03-20 | $24.87 | $25.43 | $24.71 | $25.38 | $11.21 | 124,900 |
| 2018-03-19 | $25.33 | $25.35 | $24.44 | $25.35 | $11.20 | 266,310 |
| 2018-03-16 | $25.22 | $25.88 | $24.95 | $25.33 | $11.19 | 345,900 |
| 2018-03-15 | $25.30 | $25.97 | $24.78 | $25.29 | $11.17 | 718,800 |
| 2018-03-14 | $24.97 | $25.50 | $24.97 | $25.30 | $11.17 | 593,270 |
| 2018-03-13 | $24.72 | $25.20 | $24.50 | $25.02 | $11.05 | 439,800 |
| 2018-03-12 | $24.02 | $24.80 | $24.01 | $24.72 | $10.92 | 570,700 |
| 2018-03-09 | $23.00 | $24.60 | $23.00 | $24.30 | $10.73 | 571,110 |
| 2018-03-08 | $22.94 | $23.12 | $22.75 | $23.09 | $10.20 | 317,940 |
| 2018-03-07 | $22.98 | $23.25 | $22.66 | $22.97 | $10.15 | 289,700 |
| 2018-03-06 | $22.71 | $23.09 | $22.40 | $23.00 | $10.16 | 680,240 |
| 2018-03-05 | $22.80 | $23.08 | $22.61 | $22.80 | $10.07 | 255,000 |
| 2018-03-02 | $22.87 | $23.28 | $22.73 | $22.92 | $10.12 | 343,100 |
| 2018-03-01 | $22.80 | $23.06 | $22.71 | $23.00 | $10.16 | 171,850 |
| 2018-02-28 | $22.52 | $23.39 | $22.52 | $22.95 | $10.14 | 309,900 |
| 2018-02-27 | $22.71 | $23.08 | $22.63 | $23.05 | $10.18 | 304,350 |
| 2018-02-26 | $22.66 | $23.09 | $22.40 | $22.92 | $10.12 | 355,410 |
| 2018-02-23 | $22.80 | $23.15 | $22.00 | $23.10 | $10.20 | 341,900 |
| 2018-02-22 | $22.94 | $23.20 | $22.51 | $22.94 | $10.13 | 329,700 |
| 2018-02-21 | $22.94 | $22.94 | $22.94 | $22.94 | $10.13 | 0 |
| 2018-02-20 | $22.94 | $22.94 | $22.94 | $22.94 | $10.13 | 0 |
| 2018-02-19 | $22.94 | $22.94 | $22.94 | $22.94 | $10.13 | 0 |
| 2018-02-16 | $22.94 | $22.94 | $22.94 | $22.94 | $10.13 | 0 |
| 2018-02-15 | $22.94 | $22.94 | $22.94 | $22.94 | $10.13 | 0 |
| 2018-02-14 | $22.14 | $22.94 | $22.14 | $22.94 | $10.13 | 359,900 |
| 2018-02-13 | $22.26 | $22.51 | $22.07 | $22.45 | $9.92 | 280,500 |
| 2018-02-12 | $22.45 | $22.70 | $21.75 | $22.35 | $9.87 | 611,950 |
| 2018-02-09 | $22.00 | $22.43 | $21.61 | $22.26 | $9.83 | 362,020 |
| 2018-02-08 | $21.90 | $22.30 | $21.58 | $22.29 | $9.84 | 497,720 |
| 2018-02-07 | $20.56 | $22.40 | $20.56 | $22.18 | $9.80 | 908,180 |
| 2018-02-06 | $23.74 | $24.10 | $21.64 | $21.64 | $9.56 | 1,509,900 |
| 2018-02-05 | $24.64 | $24.64 | $23.83 | $24.04 | $10.62 | 517,700 |
| 2018-02-02 | $24.36 | $24.75 | $24.27 | $24.70 | $10.91 | 451,810 |
| 2018-02-01 | $24.45 | $24.85 | $24.20 | $24.65 | $10.89 | 506,410 |
| 2018-01-31 | $24.18 | $24.60 | $24.01 | $24.60 | $10.87 | 502,840 |
| 2018-01-30 | $24.42 | $24.70 | $24.32 | $24.63 | $10.88 | 208,580 |
| 2018-01-29 | $24.67 | $24.86 | $24.31 | $24.42 | $10.79 | 158,780 |
| 2018-01-26 | $24.42 | $24.75 | $24.13 | $24.69 | $10.90 | 255,340 |
| 2018-01-25 | $24.41 | $24.92 | $24.32 | $24.69 | $10.90 | 379,600 |
| 2018-01-24 | $24.25 | $24.50 | $24.13 | $24.43 | $10.79 | 147,300 |
| 2018-01-23 | $24.64 | $24.64 | $24.13 | $24.39 | $10.77 | 317,200 |
| 2018-01-22 | $24.70 | $25.09 | $24.27 | $24.68 | $10.90 | 500,580 |
| 2018-01-19 | $24.95 | $25.25 | $24.71 | $24.80 | $10.95 | 171,000 |
| 2018-01-18 | $24.79 | $24.99 | $24.24 | $24.94 | $11.02 | 396,000 |
| 2018-01-17 | $24.63 | $24.80 | $24.00 | $24.66 | $10.89 | 319,000 |
| 2018-01-16 | $25.00 | $25.10 | $24.56 | $24.88 | $10.99 | 562,200 |
| 2018-01-15 | $25.34 | $25.34 | $24.85 | $25.10 | $11.09 | 428,000 |
| 2018-01-12 | $25.14 | $25.67 | $25.14 | $25.62 | $11.32 | 204,500 |
| 2018-01-11 | $25.01 | $25.46 | $25.00 | $25.43 | $11.23 | 331,590 |
| 2018-01-10 | $25.50 | $25.69 | $24.31 | $25.08 | $11.08 | 377,820 |
| 2018-01-09 | $26.07 | $26.08 | $25.38 | $25.50 | $11.26 | 537,300 |
| 2018-01-08 | $26.05 | $26.64 | $25.82 | $25.92 | $11.45 | 291,900 |
| 2018-01-05 | $26.49 | $26.49 | $26.02 | $26.36 | $11.64 | 303,200 |
| 2018-01-04 | $26.51 | $26.76 | $26.31 | $26.49 | $11.70 | 222,300 |
| 2018-01-03 | $26.82 | $27.20 | $26.21 | $26.76 | $11.82 | 337,390 |
| 2018-01-02 | $26.74 | $26.90 | $26.45 | $26.90 | $11.88 | 304,020 |
| 2018-01-01 | $26.75 | $26.75 | $26.75 | $26.75 | $11.81 | 0 |
| 2017-12-29 | $26.38 | $27.10 | $26.28 | $26.75 | $11.81 | 339,600 |
| 2017-12-28 | $26.27 | $27.24 | $26.27 | $26.58 | $11.74 | 525,110 |
| 2017-12-27 | $26.37 | $26.73 | $26.10 | $26.50 | $11.70 | 491,400 |
| 2017-12-26 | $25.59 | $26.70 | $25.59 | $26.58 | $11.74 | 525,470 |
| 2017-12-25 | $26.10 | $26.10 | $25.55 | $25.80 | $11.40 | 320,060 |
| 2017-12-22 | $26.11 | $26.16 | $25.90 | $26.10 | $11.53 | 115,720 |
| 2017-12-21 | $26.06 | $26.30 | $25.82 | $26.11 | $11.53 | 172,500 |
| 2017-12-20 | $26.32 | $26.66 | $25.80 | $26.08 | $11.52 | 155,500 |
| 2017-12-19 | $26.27 | $26.94 | $26.14 | $26.60 | $11.75 | 306,100 |
| 2017-12-18 | $26.14 | $26.40 | $25.83 | $26.00 | $11.48 | 138,100 |
| 2017-12-15 | $26.29 | $26.29 | $25.65 | $26.03 | $11.50 | 213,700 |
| 2017-12-14 | $26.21 | $26.34 | $25.82 | $26.00 | $11.48 | 354,400 |
| 2017-12-13 | $26.30 | $26.40 | $26.16 | $26.31 | $11.62 | 77,800 |
| 2017-12-12 | $26.03 | $26.32 | $26.00 | $26.30 | $11.62 | 194,900 |
| 2017-12-11 | $26.19 | $26.38 | $26.00 | $26.20 | $11.57 | 623,600 |
| 2017-12-08 | $25.55 | $26.30 | $25.55 | $26.20 | $11.57 | 356,410 |
| 2017-12-07 | $25.31 | $25.95 | $25.30 | $25.81 | $11.40 | 232,000 |
| 2017-12-06 | $24.82 | $25.50 | $24.81 | $25.49 | $11.26 | 498,310 |
| 2017-12-05 | $25.62 | $25.62 | $24.91 | $25.17 | $11.12 | 418,700 |
| 2017-12-04 | $25.83 | $25.83 | $25.10 | $25.57 | $11.29 | 314,300 |
| 2017-12-01 | $24.98 | $25.80 | $24.97 | $25.65 | $11.33 | 413,630 |
| 2017-11-30 | $24.52 | $25.18 | $24.31 | $25.01 | $11.05 | 441,090 |
| 2017-11-29 | $24.17 | $24.62 | $23.91 | $24.62 | $10.87 | 555,700 |
| 2017-11-28 | $23.77 | $24.24 | $23.77 | $24.03 | $10.61 | 475,330 |
| 2017-11-27 | $23.78 | $24.07 | $23.73 | $23.80 | $10.51 | 321,300 |
| 2017-11-24 | $23.85 | $24.16 | $23.72 | $23.84 | $10.53 | 320,600 |
| 2017-11-23 | $24.70 | $24.70 | $23.76 | $23.88 | $10.55 | 473,320 |
| 2017-11-22 | $25.13 | $25.13 | $24.64 | $24.70 | $10.91 | 430,800 |
| 2017-11-21 | $25.43 | $25.46 | $24.81 | $25.14 | $11.10 | 631,300 |
| 2017-11-20 | $25.65 | $25.65 | $24.81 | $25.55 | $11.28 | 674,850 |
| 2017-11-17 | $25.88 | $26.15 | $24.71 | $25.68 | $11.34 | 736,800 |
| 2017-11-16 | $26.63 | $26.83 | $25.91 | $25.93 | $11.45 | 638,800 |
| 2017-11-15 | $27.05 | $27.19 | $26.56 | $26.86 | $11.86 | 667,520 |
| 2017-11-14 | $26.21 | $28.82 | $26.21 | $27.32 | $12.07 | 1,721,460 |
| 2017-11-13 | $26.24 | $26.24 | $26.01 | $26.20 | $11.57 | 303,670 |
| 2017-11-10 | $26.40 | $26.40 | $25.95 | $26.11 | $11.53 | 529,410 |
| 2017-11-09 | $26.22 | $26.30 | $26.09 | $26.26 | $11.60 | 304,200 |
| 2017-11-08 | $26.22 | $26.28 | $26.04 | $26.12 | $11.54 | 285,300 |
| 2017-11-07 | $26.37 | $26.37 | $25.92 | $26.13 | $11.54 | 337,000 |
| 2017-11-06 | $25.85 | $26.26 | $25.85 | $26.14 | $11.55 | 329,000 |
| 2017-11-03 | $26.30 | $26.48 | $25.81 | $26.08 | $11.52 | 309,600 |
| 2017-11-02 | $26.46 | $26.61 | $26.18 | $26.27 | $11.60 | 313,580 |
| 2017-11-01 | $26.54 | $26.77 | $26.22 | $26.40 | $11.66 | 363,800 |
| 2017-10-31 | $26.37 | $26.45 | $26.07 | $26.40 | $11.66 | 245,400 |
| 2017-10-30 | $27.24 | $27.24 | $26.05 | $26.29 | $11.61 | 362,280 |
| 2017-10-27 | $27.22 | $27.34 | $26.98 | $26.98 | $11.92 | 167,000 |
| 2017-10-26 | $27.14 | $27.39 | $27.07 | $27.22 | $12.02 | 279,300 |
| 2017-10-25 | $27.50 | $27.50 | $27.07 | $27.33 | $12.07 | 166,600 |
| 2017-10-24 | $27.46 | $27.63 | $27.20 | $27.33 | $12.07 | 131,100 |
| 2017-10-23 | $27.30 | $27.60 | $26.91 | $27.57 | $12.18 | 218,080 |
| 2017-10-20 | $26.68 | $27.28 | $26.35 | $27.28 | $12.05 | 272,100 |
| 2017-10-19 | $27.76 | $27.76 | $26.70 | $26.85 | $11.86 | 540,910 |
| 2017-10-18 | $27.80 | $28.28 | $27.65 | $27.80 | $12.28 | 607,960 |
| 2017-10-17 | $27.53 | $27.97 | $27.28 | $27.80 | $12.28 | 251,380 |
| 2017-10-16 | $28.75 | $28.75 | $27.70 | $27.70 | $12.23 | 619,350 |
| 2017-10-13 | $28.20 | $28.80 | $28.20 | $28.70 | $12.68 | 746,120 |
| 2017-10-12 | $28.44 | $28.44 | $28.15 | $28.35 | $12.52 | 351,620 |
| 2017-10-11 | $28.37 | $28.48 | $28.13 | $28.29 | $12.49 | 347,960 |
| 2017-10-10 | $27.89 | $28.50 | $27.89 | $28.35 | $12.52 | 452,900 |
| 2017-10-09 | $27.99 | $28.10 | $27.70 | $27.92 | $12.33 | 370,880 |
| 2017-10-06 | $27.63 | $27.63 | $27.63 | $27.63 | $12.20 | 0 |
| 2017-10-05 | $27.63 | $27.63 | $27.63 | $27.63 | $12.20 | 0 |
| 2017-10-04 | $27.63 | $27.63 | $27.63 | $27.63 | $12.20 | 0 |
| 2017-10-03 | $27.63 | $27.63 | $27.63 | $27.63 | $12.20 | 0 |
| 2017-10-02 | $27.63 | $27.63 | $27.63 | $27.63 | $12.20 | 0 |
| 2017-09-29 | $27.80 | $27.80 | $27.51 | $27.63 | $12.20 | 257,020 |
| 2017-09-28 | $27.59 | $27.97 | $27.50 | $27.60 | $12.19 | 496,500 |
| 2017-09-27 | $27.38 | $27.84 | $27.25 | $27.80 | $12.28 | 566,130 |
| 2017-09-26 | $26.90 | $27.46 | $26.71 | $27.42 | $12.11 | 354,800 |
| 2017-09-25 | $27.26 | $27.30 | $26.71 | $26.93 | $11.89 | 1,117,500 |
| 2017-09-22 | $27.30 | $27.53 | $26.91 | $27.01 | $11.93 | 273,460 |
| 2017-09-21 | $27.30 | $27.78 | $27.01 | $27.42 | $12.11 | 674,870 |
| 2017-09-20 | $26.70 | $28.99 | $26.51 | $27.59 | $12.19 | 1,095,590 |
| 2017-09-19 | $26.97 | $27.18 | $26.74 | $26.76 | $11.82 | 340,900 |
| 2017-09-18 | $26.91 | $26.98 | $26.70 | $26.98 | $11.92 | 250,400 |
| 2017-09-15 | $26.80 | $27.09 | $26.77 | $26.91 | $11.89 | 266,100 |
| 2017-09-14 | $26.63 | $27.18 | $26.63 | $27.01 | $11.93 | 466,890 |
| 2017-09-13 | $26.71 | $26.84 | $26.45 | $26.80 | $11.84 | 274,800 |
| 2017-09-12 | $26.75 | $27.10 | $26.70 | $26.74 | $11.81 | 311,090 |
| 2017-09-11 | $26.98 | $26.98 | $26.67 | $26.81 | $11.84 | 180,000 |
| 2017-09-08 | $27.12 | $27.16 | $26.65 | $26.98 | $11.92 | 299,000 |
| 2017-09-07 | $26.77 | $27.47 | $26.73 | $27.01 | $11.93 | 343,870 |
| 2017-09-06 | $26.83 | $27.15 | $26.71 | $27.00 | $11.93 | 267,100 |
| 2017-09-05 | $26.57 | $27.08 | $26.48 | $26.98 | $11.92 | 615,770 |
| 2017-09-04 | $26.73 | $26.73 | $26.38 | $26.56 | $11.73 | 367,500 |
| 2017-09-01 | $26.17 | $26.64 | $25.93 | $26.58 | $11.74 | 514,500 |
| 2017-08-31 | $26.22 | $26.28 | $26.05 | $26.18 | $11.56 | 338,900 |
| 2017-08-30 | $26.15 | $26.30 | $25.95 | $26.23 | $11.59 | 313,720 |
| 2017-08-29 | $26.43 | $26.57 | $25.98 | $26.15 | $11.55 | 570,430 |
| 2017-08-28 | $26.22 | $26.55 | $26.22 | $26.43 | $11.67 | 459,200 |
| 2017-08-25 | $26.13 | $26.59 | $26.13 | $26.35 | $11.64 | 472,260 |
| 2017-08-24 | $26.50 | $26.66 | $26.00 | $26.12 | $11.54 | 453,860 |
| 2017-08-23 | $26.50 | $26.85 | $26.26 | $26.50 | $11.70 | 788,720 |
| 2017-08-22 | $25.90 | $26.54 | $25.78 | $26.39 | $11.66 | 883,650 |
| 2017-08-21 | $25.97 | $25.97 | $25.60 | $25.77 | $11.38 | 300,400 |
| 2017-08-18 | $25.97 | $26.03 | $25.75 | $25.77 | $11.38 | 266,000 |
| 2017-08-17 | $25.87 | $26.24 | $25.65 | $26.05 | $11.51 | 309,810 |
| 2017-08-16 | $25.58 | $25.87 | $25.55 | $25.80 | $11.40 | 234,090 |
| 2017-08-15 | $25.58 | $25.86 | $25.58 | $25.77 | $11.38 | 194,570 |
| 2017-08-14 | $25.36 | $25.76 | $25.00 | $25.76 | $11.38 | 217,610 |
| 2017-08-11 | $25.20 | $25.47 | $25.10 | $25.32 | $11.18 | 247,520 |
| 2017-08-10 | $25.82 | $25.82 | $25.15 | $25.36 | $11.20 | 394,500 |
| 2017-08-09 | $25.89 | $25.90 | $25.56 | $25.72 | $11.36 | 355,420 |
| 2017-08-08 | $25.93 | $26.26 | $25.30 | $26.01 | $11.49 | 358,570 |
| 2017-08-07 | $25.90 | $26.36 | $25.89 | $26.11 | $11.53 | 327,500 |
| 2017-08-04 | $26.05 | $26.08 | $25.87 | $26.04 | $11.50 | 205,300 |
| 2017-08-03 | $26.18 | $26.38 | $25.85 | $25.95 | $11.46 | 480,700 |
| 2017-08-02 | $26.42 | $26.42 | $26.00 | $26.18 | $11.56 | 278,100 |
| 2017-08-01 | $26.76 | $26.76 | $26.07 | $26.33 | $11.63 | 465,760 |
| 2017-07-31 | $26.43 | $26.84 | $26.43 | $26.57 | $11.74 | 418,000 |
| 2017-07-28 | $26.80 | $27.40 | $26.36 | $26.62 | $11.76 | 640,600 |
| 2017-07-27 | $26.02 | $27.87 | $25.42 | $27.05 | $11.95 | 802,580 |
| 2017-07-26 | $25.94 | $26.50 | $25.76 | $26.00 | $11.48 | 386,580 |
| 2017-07-25 | $25.93 | $26.15 | $25.78 | $25.94 | $11.46 | 258,010 |
| 2017-07-24 | $25.77 | $26.10 | $25.77 | $26.08 | $11.52 | 251,300 |
| 2017-07-21 | $25.57 | $26.17 | $25.57 | $26.00 | $11.48 | 263,950 |
| 2017-07-20 | $25.45 | $26.08 | $25.39 | $25.80 | $11.40 | 580,820 |
| 2017-07-19 | $25.16 | $25.78 | $24.50 | $25.60 | $11.31 | 636,790 |
| 2017-07-18 | $24.95 | $25.25 | $24.17 | $25.16 | $11.11 | 562,760 |
| 2017-07-17 | $26.40 | $26.40 | $25.00 | $25.10 | $11.09 | 382,200 |
| 2017-07-14 | $26.50 | $26.63 | $26.15 | $26.45 | $11.68 | 367,340 |
| 2017-07-13 | $26.72 | $26.72 | $26.35 | $26.53 | $11.72 | 358,850 |
| 2017-07-12 | $26.60 | $26.78 | $26.30 | $26.78 | $11.83 | 376,630 |
| 2017-07-11 | $26.71 | $27.05 | $26.45 | $26.71 | $11.80 | 558,300 |
| 2017-07-10 | $26.97 | $27.11 | $26.64 | $26.75 | $11.81 | 726,740 |
| 2017-07-07 | $26.50 | $27.40 | $26.34 | $27.07 | $11.96 | 2,007,080 |
| 2017-07-06 | $25.84 | $26.33 | $25.54 | $26.31 | $11.62 | 820,700 |
| 2017-07-05 | $25.85 | $26.12 | $25.70 | $25.95 | $11.46 | 342,820 |
| 2017-07-04 | $25.95 | $26.16 | $25.75 | $25.87 | $11.43 | 222,470 |
| 2017-07-03 | $25.83 | $26.14 | $25.83 | $25.97 | $11.47 | 318,270 |
| 2017-06-30 | $25.62 | $25.62 | $25.62 | $25.62 | $11.32 | 0 |
| 2017-06-29 | $25.62 | $25.62 | $25.62 | $25.62 | $11.32 | 0 |
| 2017-06-28 | $25.90 | $25.90 | $25.42 | $25.62 | $11.32 | 308,900 |
| 2017-06-27 | $25.68 | $25.98 | $25.68 | $25.88 | $11.43 | 345,460 |
| 2017-06-26 | $25.57 | $26.06 | $25.33 | $25.74 | $11.37 | 418,530 |
| 2017-06-23 | $25.55 | $25.75 | $25.28 | $25.51 | $11.27 | 273,340 |
| 2017-06-22 | $25.92 | $26.15 | $25.30 | $25.50 | $11.26 | 328,500 |
| 2017-06-21 | $26.12 | $26.26 | $25.83 | $25.92 | $11.45 | 270,000 |
| 2017-06-20 | $26.06 | $26.43 | $26.05 | $26.12 | $11.54 | 395,260 |
| 2017-06-19 | $25.73 | $26.24 | $25.51 | $26.20 | $11.57 | 622,000 |
| 2017-06-16 | $26.18 | $26.18 | $25.70 | $25.73 | $11.36 | 318,500 |
| 2017-06-15 | $26.00 | $26.22 | $25.87 | $26.10 | $11.53 | 484,400 |
| 2017-06-14 | $25.99 | $26.25 | $25.73 | $25.84 | $11.41 | 385,100 |
| 2017-06-13 | $25.78 | $26.18 | $25.14 | $25.85 | $11.42 | 346,330 |
| 2017-06-12 | $25.63 | $25.81 | $25.43 | $25.65 | $11.33 | 434,280 |
| 2017-06-09 | $26.26 | $26.27 | $25.74 | $26.02 | $11.49 | 434,500 |
| 2017-06-08 | $26.27 | $26.57 | $26.06 | $26.26 | $11.60 | 314,600 |
| 2017-06-07 | $25.83 | $26.35 | $25.73 | $26.30 | $11.62 | 506,720 |
| 2017-06-06 | $25.98 | $26.17 | $25.46 | $26.01 | $11.49 | 459,170 |
| 2017-06-05 | $25.90 | $26.07 | $25.53 | $25.98 | $11.47 | 287,600 |
| 2017-06-02 | $25.07 | $25.84 | $24.90 | $25.71 | $11.36 | 273,620 |
| 2017-06-01 | $25.60 | $25.73 | $25.10 | $25.18 | $11.12 | 320,230 |
| 2017-05-31 | $25.97 | $26.32 | $25.35 | $25.76 | $11.38 | 232,190 |
| 2017-05-30 | $25.60 | $25.60 | $25.60 | $25.60 | $11.31 | 0 |
| 2017-05-29 | $25.60 | $25.60 | $25.60 | $25.60 | $11.31 | 0 |
| 2017-05-26 | $25.79 | $25.93 | $25.38 | $25.60 | $11.31 | 385,130 |
| 2017-05-25 | $25.12 | $25.95 | $24.70 | $25.72 | $11.36 | 445,000 |
| 2017-05-24 | $24.95 | $25.63 | $24.57 | $25.33 | $11.19 | 281,120 |
| 2017-05-23 | $25.60 | $25.78 | $24.99 | $25.00 | $11.04 | 512,520 |
| 2017-05-22 | $26.63 | $26.63 | $25.46 | $25.91 | $11.44 | 407,270 |
| 2017-05-19 | $26.28 | $26.63 | $26.19 | $26.44 | $11.68 | 289,570 |
| 2017-05-18 | $26.52 | $26.75 | $26.30 | $26.48 | $11.70 | 551,500 |
| 2017-05-17 | $26.66 | $26.79 | $26.36 | $26.60 | $11.75 | 405,100 |
| 2017-05-16 | $25.76 | $26.70 | $25.46 | $26.65 | $11.77 | 709,150 |
| 2017-05-15 | $25.70 | $25.91 | $25.60 | $25.82 | $11.40 | 209,600 |
| 2017-05-12 | $25.21 | $25.75 | $25.21 | $25.70 | $11.35 | 336,970 |
| 2017-05-11 | $25.56 | $25.63 | $24.93 | $25.40 | $11.22 | 420,860 |
| 2017-05-10 | $27.08 | $27.40 | $25.13 | $25.66 | $11.33 | 978,290 |
| 2017-05-09 | $26.98 | $27.48 | $26.78 | $27.07 | $11.96 | 797,630 |
| 2017-05-08 | $26.39 | $27.49 | $26.05 | $26.94 | $11.90 | 784,960 |
| 2017-05-05 | $26.43 | $26.70 | $26.05 | $26.45 | $11.68 | 675,410 |
| 2017-05-04 | $27.09 | $27.09 | $26.50 | $26.72 | $11.80 | 455,700 |
| 2017-05-03 | $26.23 | $26.99 | $26.23 | $26.90 | $11.88 | 911,040 |
| 2017-05-02 | $26.49 | $26.70 | $26.18 | $26.41 | $11.66 | 372,100 |
| 2017-05-01 | $26.26 | $26.26 | $26.26 | $26.26 | $11.60 | 0 |
| 2017-04-28 | $26.02 | $26.55 | $25.75 | $26.26 | $11.60 | 644,930 |
| 2017-04-27 | $25.60 | $26.60 | $24.11 | $26.02 | $11.49 | 1,612,040 |
| 2017-04-26 | $25.70 | $25.90 | $25.50 | $25.71 | $11.36 | 777,200 |
| 2017-04-25 | $26.31 | $26.43 | $25.60 | $25.90 | $11.44 | 820,550 |
| 2017-04-24 | $27.35 | $27.35 | $26.31 | $26.31 | $11.62 | 552,890 |
| 2017-04-21 | $26.36 | $27.20 | $26.36 | $27.15 | $11.99 | 604,560 |
| 2017-04-20 | $26.15 | $26.77 | $26.01 | $26.60 | $11.75 | 725,150 |
| 2017-04-19 | $27.56 | $27.56 | $25.73 | $26.23 | $11.59 | 1,750,390 |
| 2017-04-18 | $27.27 | $28.47 | $27.01 | $27.79 | $12.27 | 1,260,530 |
| 2017-04-17 | $28.00 | $28.06 | $27.22 | $27.27 | $12.04 | 1,049,280 |
| 2017-04-14 | $28.00 | $28.29 | $27.63 | $28.10 | $12.41 | 774,410 |
| 2017-04-13 | $27.90 | $28.46 | $27.73 | $28.26 | $12.48 | 941,110 |
| 2017-04-12 | $27.79 | $27.99 | $27.47 | $27.81 | $12.28 | 1,098,460 |
| 2017-04-11 | $26.98 | $27.88 | $26.72 | $27.79 | $12.27 | 823,920 |
| 2017-04-10 | $27.57 | $27.60 | $26.82 | $26.90 | $11.88 | 1,283,520 |
| 2017-04-07 | $27.55 | $27.90 | $27.40 | $27.57 | $12.18 | 958,730 |
| 2017-04-06 | $26.92 | $28.30 | $26.92 | $27.70 | $12.23 | 1,521,890 |
| 2017-04-05 | $26.68 | $27.25 | $26.32 | $27.19 | $12.01 | 1,151,720 |
| 2017-04-04 | $26.65 | $26.65 | $26.65 | $26.65 | $11.77 | 0 |
| 2017-04-03 | $26.65 | $26.65 | $26.65 | $26.65 | $11.77 | 0 |
| 2017-03-31 | $26.63 | $26.92 | $26.20 | $26.65 | $11.77 | 1,081,760 |
| 2017-03-30 | $27.13 | $27.30 | $26.04 | $26.45 | $11.68 | 1,572,470 |
| 2017-03-29 | $28.01 | $28.05 | $27.23 | $27.23 | $12.03 | 798,030 |
| 2017-03-28 | $28.04 | $28.25 | $27.92 | $28.00 | $12.37 | 755,290 |
| 2017-03-27 | $28.46 | $28.55 | $27.81 | $28.05 | $12.39 | 1,661,070 |
| 2017-03-24 | $28.70 | $28.87 | $28.33 | $28.47 | $12.57 | 1,368,080 |
| 2017-03-23 | $28.33 | $28.65 | $27.92 | $28.55 | $12.61 | 1,917,220 |
| 2017-03-22 | $28.03 | $28.59 | $27.97 | $28.33 | $12.51 | 1,299,410 |
| 2017-03-21 | $28.20 | $28.35 | $27.70 | $28.26 | $12.48 | 1,428,770 |
| 2017-03-20 | $28.06 | $28.46 | $27.54 | $28.45 | $12.57 | 1,551,790 |
| 2017-03-17 | $27.80 | $28.38 | $27.58 | $28.08 | $12.40 | 1,612,580 |
| 2017-03-16 | $27.50 | $27.87 | $27.45 | $27.70 | $12.23 | 1,348,290 |
| 2017-03-15 | $27.79 | $27.84 | $27.20 | $27.50 | $12.15 | 687,530 |
| 2017-03-14 | $27.73 | $28.00 | $27.50 | $27.63 | $12.20 | 686,860 |
| 2017-03-13 | $27.80 | $27.80 | $27.04 | $27.63 | $12.20 | 851,710 |
| 2017-03-10 | $28.00 | $28.36 | $27.59 | $27.64 | $12.21 | 952,430 |
| 2017-03-09 | $27.86 | $28.30 | $27.86 | $28.05 | $12.39 | 1,384,540 |
| 2017-03-08 | $27.67 | $28.20 | $27.62 | $27.92 | $12.33 | 1,436,040 |
| 2017-03-07 | $28.10 | $28.10 | $27.71 | $27.79 | $12.27 | 965,840 |
| 2017-03-06 | $27.35 | $27.99 | $27.22 | $27.93 | $12.34 | 1,359,500 |
| 2017-03-03 | $27.19 | $27.54 | $26.92 | $27.37 | $12.09 | 773,720 |
| 2017-03-02 | $27.37 | $27.56 | $27.13 | $27.24 | $12.03 | 751,280 |
| 2017-03-01 | $27.51 | $27.67 | $26.91 | $27.37 | $12.09 | 1,410,010 |
| 2017-02-28 | $27.95 | $28.18 | $27.50 | $27.68 | $12.23 | 1,511,960 |
| 2017-02-27 | $27.53 | $30.00 | $27.53 | $28.24 | $12.47 | 2,042,900 |
| 2017-02-24 | $27.37 | $28.10 | $27.27 | $28.04 | $12.38 | 1,676,110 |
| 2017-02-23 | $27.23 | $27.45 | $26.55 | $27.45 | $12.12 | 1,479,140 |
| 2017-02-22 | $27.40 | $27.53 | $26.80 | $27.16 | $12.00 | 1,357,790 |
| 2017-02-21 | $26.92 | $27.49 | $26.66 | $27.36 | $12.08 | 1,112,940 |
| 2017-02-20 | $27.20 | $27.43 | $26.45 | $26.92 | $11.89 | 1,097,730 |
| 2017-02-17 | $27.80 | $28.28 | $27.34 | $27.48 | $12.14 | 916,700 |
| 2017-02-16 | $27.22 | $27.83 | $27.13 | $27.79 | $12.27 | 954,960 |
| 2017-02-15 | $27.68 | $28.10 | $27.27 | $27.31 | $12.06 | 1,213,140 |
| 2017-02-14 | $27.73 | $27.73 | $27.39 | $27.60 | $12.19 | 1,084,430 |
| 2017-02-13 | $28.01 | $28.14 | $27.33 | $27.64 | $12.21 | 1,863,210 |
| 2017-02-10 | $28.18 | $28.39 | $28.01 | $28.07 | $12.40 | 820,660 |
| 2017-02-09 | $28.30 | $28.85 | $28.09 | $28.18 | $12.45 | 1,228,330 |
| 2017-02-08 | $27.70 | $28.10 | $27.40 | $28.05 | $12.39 | 650,520 |
| 2017-02-07 | $28.15 | $28.23 | $27.66 | $27.80 | $12.28 | 578,490 |
| 2017-02-06 | $27.95 | $28.28 | $27.70 | $28.00 | $12.37 | 724,620 |
| 2017-02-03 | $28.29 | $28.36 | $27.50 | $27.90 | $12.32 | 511,610 |
| 2017-02-02 | $27.79 | $27.79 | $27.79 | $27.79 | $12.27 | 0 |
| 2017-02-01 | $27.79 | $27.79 | $27.79 | $27.79 | $12.27 | 0 |
| 2017-01-31 | $27.79 | $27.79 | $27.79 | $27.79 | $12.27 | 0 |
| 2017-01-30 | $27.79 | $27.79 | $27.79 | $27.79 | $12.27 | 0 |
| 2017-01-27 | $27.79 | $27.79 | $27.79 | $27.79 | $12.27 | 0 |
| 2017-01-26 | $27.72 | $28.09 | $27.70 | $27.79 | $12.27 | 406,360 |
| 2017-01-25 | $27.35 | $27.87 | $27.18 | $27.80 | $12.28 | 891,960 |
| 2017-01-24 | $27.38 | $28.05 | $27.10 | $27.57 | $12.18 | 1,011,560 |
| 2017-01-23 | $26.60 | $27.95 | $26.10 | $27.80 | $12.28 | 1,467,710 |
| 2017-01-20 | $25.50 | $26.70 | $25.40 | $26.30 | $11.62 | 1,731,250 |
| 2017-01-19 | $26.30 | $26.33 | $25.05 | $25.53 | $11.28 | 1,008,210 |
| 2017-01-18 | $26.99 | $26.99 | $26.13 | $26.25 | $11.59 | 936,020 |
| 2017-01-17 | $26.00 | $27.30 | $25.50 | $27.06 | $11.95 | 1,694,290 |
| 2017-01-16 | $29.49 | $29.49 | $26.55 | $27.10 | $11.97 | 1,842,760 |
| 2017-01-13 | $29.50 | $29.88 | $28.80 | $29.50 | $13.03 | 1,386,410 |
| 2017-01-12 | $30.48 | $30.78 | $29.13 | $29.29 | $12.94 | 1,753,860 |
| 2017-01-11 | $31.23 | $31.87 | $30.49 | $30.49 | $13.47 | 2,329,900 |
| 2017-01-10 | $30.97 | $31.30 | $30.95 | $31.23 | $13.79 | 727,270 |
| 2017-01-09 | $30.29 | $31.00 | $30.29 | $30.97 | $13.68 | 912,840 |
| 2017-01-06 | $30.95 | $31.40 | $30.35 | $30.43 | $13.44 | 792,760 |
| 2017-01-05 | $31.15 | $31.49 | $30.62 | $30.87 | $13.63 | 808,130 |
| 2017-01-04 | $30.93 | $31.25 | $30.51 | $31.10 | $13.74 | 1,267,050 |
| 2017-01-03 | $29.82 | $30.91 | $29.82 | $30.55 | $13.49 | 1,784,340 |
| 2017-01-02 | $29.80 | $29.80 | $29.80 | $29.80 | $13.16 | 0 |
| 2016-12-30 | $29.03 | $30.20 | $29.03 | $29.80 | $13.16 | 1,221,860 |
| 2016-12-29 | $29.63 | $29.90 | $29.14 | $29.17 | $12.88 | 932,260 |
| 2016-12-28 | $29.99 | $30.00 | $29.44 | $29.44 | $13.00 | 1,516,480 |
| 2016-12-27 | $30.00 | $30.28 | $29.75 | $29.89 | $13.20 | 952,050 |
| 2016-12-26 | $29.24 | $30.00 | $28.90 | $29.99 | $13.25 | 846,630 |
| 2016-12-23 | $30.50 | $30.58 | $29.02 | $29.60 | $13.07 | 857,710 |
| 2016-12-22 | $30.55 | $31.12 | $30.45 | $30.54 | $13.49 | 686,290 |
| 2016-12-21 | $30.28 | $31.00 | $30.27 | $30.76 | $13.59 | 837,410 |
| 2016-12-20 | $30.40 | $31.18 | $30.23 | $30.41 | $13.43 | 744,230 |
| 2016-12-19 | $30.28 | $30.40 | $30.04 | $30.25 | $13.36 | 386,190 |
| 2016-12-16 | $29.25 | $30.32 | $29.25 | $30.25 | $13.36 | 969,570 |
| 2016-12-15 | $28.30 | $29.50 | $28.27 | $29.38 | $12.98 | 947,030 |
| 2016-12-14 | $28.51 | $28.85 | $28.00 | $28.64 | $12.65 | 994,750 |
| 2016-12-13 | $28.68 | $28.96 | $28.06 | $28.68 | $12.67 | 1,025,890 |
| 2016-12-12 | $30.85 | $30.88 | $28.61 | $28.74 | $12.69 | 1,105,200 |
| 2016-12-09 | $31.07 | $31.37 | $30.42 | $30.75 | $13.58 | 960,420 |
| 2016-12-08 | $31.60 | $31.95 | $31.05 | $31.10 | $13.74 | 685,200 |
| 2016-12-07 | $30.98 | $31.62 | $30.77 | $31.59 | $13.95 | 786,550 |
| 2016-12-06 | $30.23 | $31.15 | $30.23 | $30.77 | $13.59 | 810,510 |
| 2016-12-05 | $29.80 | $30.66 | $29.65 | $30.24 | $13.36 | 1,073,460 |
| 2016-12-02 | $31.08 | $31.50 | $29.96 | $30.25 | $13.36 | 1,878,830 |
| 2016-12-01 | $31.38 | $32.48 | $30.96 | $31.20 | $13.78 | 1,443,900 |
| 2016-11-30 | $30.56 | $31.57 | $30.44 | $31.37 | $13.86 | 2,068,830 |
| 2016-11-29 | $32.87 | $32.88 | $30.01 | $30.80 | $13.60 | 1,569,580 |
| 2016-11-28 | $32.53 | $32.90 | $32.10 | $32.18 | $14.21 | 1,244,300 |
| 2016-11-25 | $32.91 | $33.13 | $31.52 | $32.53 | $14.37 | 2,366,990 |
| 2016-11-24 | $33.58 | $34.00 | $32.75 | $33.15 | $14.64 | 2,560,740 |
| 2016-11-23 | $33.40 | $35.85 | $33.39 | $33.86 | $14.95 | 5,326,300 |
| 2016-11-22 | $32.80 | $33.38 | $32.52 | $33.00 | $14.58 | 1,319,390 |
| 2016-11-21 | $32.65 | $33.09 | $32.41 | $32.80 | $14.49 | 1,433,390 |
| 2016-11-18 | $32.23 | $33.20 | $32.23 | $32.90 | $14.53 | 2,294,770 |
| 2016-11-17 | $33.00 | $33.00 | $32.12 | $32.46 | $14.34 | 1,298,250 |
| 2016-11-16 | $33.23 | $33.54 | $32.90 | $33.11 | $14.62 | 1,206,910 |
| 2016-11-15 | $33.60 | $33.88 | $33.04 | $33.30 | $14.71 | 1,502,100 |
| 2016-11-14 | $32.31 | $33.60 | $32.14 | $33.55 | $14.82 | 2,979,830 |
| 2016-11-11 | $32.55 | $32.94 | $32.01 | $32.14 | $14.20 | 2,496,590 |
| 2016-11-10 | $32.70 | $33.68 | $32.20 | $32.32 | $14.27 | 3,188,770 |
| 2016-11-09 | $32.90 | $33.60 | $31.73 | $32.24 | $14.24 | 3,504,400 |
| 2016-11-08 | $33.30 | $34.14 | $32.73 | $32.93 | $14.54 | 3,135,080 |
| 2016-11-07 | $31.81 | $34.80 | $31.66 | $33.26 | $14.69 | 4,114,860 |
| 2016-11-04 | $30.61 | $31.94 | $30.41 | $31.80 | $14.05 | 2,242,390 |
| 2016-11-03 | $30.41 | $31.24 | $30.41 | $30.67 | $13.55 | 1,363,460 |
| 2016-11-02 | $30.49 | $31.29 | $30.21 | $30.40 | $13.43 | 2,207,640 |
| 2016-11-01 | $29.33 | $30.80 | $29.33 | $30.53 | $13.48 | 3,548,380 |
| 2016-10-31 | $28.80 | $29.71 | $28.23 | $29.48 | $13.02 | 0 |
| 2016-10-28 | $28.89 | $29.14 | $28.61 | $28.95 | $12.79 | 1,304,120 |
| 2016-10-27 | $28.99 | $28.99 | $28.51 | $28.78 | $12.71 | 1,083,070 |
| 2016-10-26 | $29.01 | $29.16 | $28.67 | $28.92 | $12.77 | 1,584,780 |
| 2016-10-25 | $28.39 | $29.10 | $28.26 | $29.00 | $12.81 | 2,628,050 |
| 2016-10-24 | $27.68 | $28.49 | $27.68 | $28.31 | $12.50 | 1,695,010 |
| 2016-10-21 | $28.09 | $28.20 | $27.60 | $27.99 | $12.36 | 2,510,570 |
| 2016-10-20 | $28.22 | $28.49 | $28.00 | $28.14 | $12.43 | 1,280,000 |
| 2016-10-19 | $28.34 | $28.74 | $28.16 | $28.42 | $12.55 | 1,158,490 |
| 2016-10-18 | $27.81 | $28.40 | $27.61 | $28.39 | $12.54 | 1,535,320 |
| 2016-10-17 | $28.22 | $28.60 | $27.60 | $27.79 | $12.27 | 1,321,100 |
| 2016-10-14 | $28.11 | $28.36 | $27.94 | $28.20 | $12.46 | 1,545,450 |
| 2016-10-13 | $27.71 | $28.76 | $27.71 | $28.12 | $12.42 | 3,653,890 |
| 2016-10-12 | $27.57 | $28.23 | $27.47 | $27.84 | $12.30 | 1,745,730 |
| 2016-10-11 | $27.68 | $27.78 | $27.41 | $27.66 | $12.22 | 2,300,760 |
| 2016-10-10 | $27.08 | $27.86 | $26.95 | $27.80 | $12.28 | 1,876,170 |
| 2016-10-07 | $26.91 | $26.91 | $26.91 | $26.91 | $11.89 | 0 |
| 2016-10-06 | $26.91 | $26.91 | $26.91 | $26.91 | $11.89 | 0 |
| 2016-10-05 | $26.91 | $26.91 | $26.91 | $26.91 | $11.89 | 0 |
| 2016-10-04 | $26.91 | $26.91 | $26.91 | $26.91 | $11.89 | 0 |
| 2016-10-03 | $26.91 | $26.91 | $26.91 | $26.91 | $11.89 | 0 |
| 2016-09-30 | $27.07 | $27.39 | $26.81 | $26.91 | $11.89 | 1,251,330 |
| 2016-09-29 | $27.12 | $27.12 | $26.75 | $26.96 | $11.91 | 1,098,570 |
| 2016-09-28 | $26.96 | $27.21 | $26.62 | $26.92 | $11.89 | 1,176,700 |
| 2016-09-27 | $26.60 | $27.64 | $26.60 | $26.92 | $11.89 | 1,253,930 |
| 2016-09-26 | $27.05 | $27.17 | $26.63 | $26.85 | $11.86 | 3,868,980 |
| 2016-09-23 | $27.68 | $27.84 | $27.02 | $27.26 | $12.04 | 4,520,410 |
| 2016-09-22 | $27.67 | $27.86 | $27.11 | $27.34 | $12.08 | 1,669,490 |
| 2016-09-21 | $27.35 | $27.68 | $27.23 | $27.35 | $12.08 | 1,097,630 |
| 2016-09-20 | $27.00 | $27.44 | $26.90 | $27.39 | $12.10 | 1,397,650 |
| 2016-09-19 | $26.46 | $27.18 | $26.35 | $26.85 | $11.86 | 2,058,500 |
| 2016-09-16 | $26.47 | $26.47 | $26.47 | $26.47 | $11.69 | 0 |
| 2016-09-15 | $26.47 | $26.47 | $26.47 | $26.47 | $11.69 | 0 |
| 2016-09-14 | $25.96 | $27.00 | $25.92 | $26.47 | $11.69 | 1,609,160 |
| 2016-09-13 | $26.58 | $26.58 | $25.87 | $25.96 | $11.47 | 1,735,290 |
| 2016-09-12 | $26.33 | $27.14 | $26.00 | $26.02 | $11.49 | 1,833,810 |
| 2016-09-09 | $28.28 | $28.29 | $27.01 | $27.16 | $12.00 | 2,390,130 |
| 2016-09-08 | $26.80 | $28.24 | $26.80 | $28.24 | $12.47 | 2,228,340 |
| 2016-09-07 | $27.42 | $28.33 | $27.05 | $27.18 | $12.00 | 3,412,150 |
| 2016-09-06 | $26.21 | $27.49 | $26.21 | $27.41 | $12.11 | 3,974,390 |
| 2016-09-05 | $26.30 | $26.86 | $26.20 | $26.24 | $11.59 | 1,443,400 |
| 2016-09-02 | $26.45 | $26.77 | $26.30 | $26.39 | $11.66 | 1,552,980 |
| 2016-09-01 | $26.68 | $26.95 | $26.31 | $26.54 | $11.72 | 1,596,610 |
| 2016-08-31 | $26.70 | $26.80 | $26.08 | $26.61 | $11.75 | 1,652,020 |
| 2016-08-30 | $27.49 | $27.51 | $26.58 | $26.67 | $11.78 | 2,844,290 |
| 2016-08-29 | $26.35 | $27.37 | $26.35 | $27.23 | $12.03 | 3,337,840 |
| 2016-08-26 | $26.23 | $27.22 | $26.00 | $26.42 | $11.67 | 3,823,030 |
| 2016-08-25 | $25.69 | $26.76 | $25.55 | $26.55 | $11.73 | 4,178,000 |
| 2016-08-24 | $25.03 | $26.80 | $25.03 | $25.82 | $11.40 | 4,919,610 |
| 2016-08-23 | $24.55 | $25.31 | $24.54 | $25.17 | $11.12 | 2,087,470 |
| 2016-08-22 | $25.25 | $25.39 | $24.49 | $24.60 | $10.87 | 2,303,900 |
| 2016-08-19 | $25.20 | $25.69 | $25.02 | $25.34 | $11.19 | 1,921,200 |
| 2016-08-18 | $24.71 | $25.59 | $24.53 | $25.47 | $11.25 | 2,694,050 |
| 2016-08-17 | $24.94 | $25.13 | $24.51 | $24.88 | $10.99 | 1,999,860 |
| 2016-08-16 | $24.47 | $25.32 | $24.47 | $24.95 | $11.02 | 3,276,760 |
| 2016-08-15 | $23.60 | $24.45 | $23.47 | $24.40 | $10.78 | 3,732,930 |
| 2016-08-12 | $23.47 | $23.67 | $23.26 | $23.49 | $10.37 | 1,812,550 |
| 2016-08-11 | $23.81 | $23.88 | $23.32 | $23.47 | $10.37 | 1,999,130 |
| 2016-08-10 | $23.70 | $24.15 | $23.53 | $23.84 | $10.53 | 3,300,610 |
| 2016-08-09 | $23.03 | $23.73 | $23.03 | $23.58 | $10.41 | 4,909,120 |
| 2016-08-08 | $24.22 | $24.22 | $22.60 | $23.90 | $10.56 | 7,135,380 |
| 2016-08-05 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-08-04 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-08-03 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-08-02 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-08-01 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-29 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-28 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-27 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-26 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-25 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-22 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-21 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-20 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-19 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-18 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-15 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-14 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-13 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-12 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-11 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-08 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-07 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-06 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-05 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-04 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-07-01 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-30 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-29 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-28 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-27 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-24 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-23 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-22 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-21 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-20 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-17 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-16 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-15 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-14 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-13 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-10 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-09 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-08 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-07 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-06 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-03 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-02 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-06-01 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-31 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-30 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-27 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-26 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-25 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-24 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-23 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-20 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-19 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-18 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-17 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-16 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-13 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-12 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-11 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-10 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-09 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-06 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-05 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-04 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-03 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-05-02 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-29 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-28 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-27 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-26 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-25 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-22 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-21 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-20 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-19 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-18 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-15 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-14 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-13 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-12 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-11 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-08 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-07 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-06 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-05 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-04 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-04-01 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-03-31 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-03-30 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-03-29 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-03-28 | $24.81 | $24.81 | $24.81 | $24.81 | $10.96 | 0 |
| 2016-03-25 | $24.30 | $24.88 | $24.01 | $24.81 | $10.96 | 1,633,740 |
| 2016-03-24 | $24.70 | $25.20 | $24.20 | $24.50 | $10.82 | 2,488,370 |
| 2016-03-23 | $24.41 | $24.80 | $24.41 | $24.80 | $10.95 | 1,922,210 |
| 2016-03-22 | $24.60 | $24.82 | $24.29 | $24.54 | $10.84 | 2,205,680 |
| 2016-03-21 | $24.75 | $25.06 | $24.34 | $24.83 | $10.97 | 2,978,000 |
| 2016-03-18 | $24.30 | $25.17 | $23.95 | $24.75 | $10.93 | 2,807,430 |
| 2016-03-17 | $22.70 | $24.05 | $22.50 | $23.91 | $10.56 | 3,509,460 |
| 2016-03-16 | $24.72 | $24.72 | $22.49 | $22.70 | $10.03 | 2,493,760 |
| 2016-03-15 | $22.90 | $23.07 | $22.01 | $22.49 | $9.93 | 1,527,480 |
| 2016-03-14 | $22.00 | $23.38 | $21.87 | $22.85 | $10.08 | 2,952,160 |
| 2016-03-11 | $21.01 | $22.00 | $20.71 | $21.73 | $9.59 | 1,332,620 |
| 2016-03-10 | $21.84 | $22.28 | $21.25 | $21.70 | $9.58 | 1,332,360 |
| 2016-03-09 | $21.65 | $22.22 | $21.51 | $21.82 | $9.63 | 1,148,840 |
| 2016-03-08 | $21.30 | $22.20 | $20.58 | $22.07 | $9.74 | 1,705,340 |
| 2016-03-07 | $20.99 | $22.06 | $20.99 | $21.58 | $9.52 | 1,676,780 |
| 2016-03-04 | $22.05 | $22.17 | $20.38 | $20.70 | $9.13 | 1,751,480 |
| 2016-03-03 | $21.99 | $22.48 | $21.75 | $22.00 | $9.71 | 2,460,760 |
| 2016-03-02 | $21.00 | $21.98 | $20.82 | $21.98 | $9.70 | 2,721,330 |
| 2016-03-01 | $19.97 | $21.42 | $19.22 | $20.98 | $9.26 | 2,067,180 |
| 2016-02-29 | $21.97 | $22.21 | $19.89 | $19.89 | $8.78 | 2,265,520 |
| 2016-02-26 | $22.49 | $22.68 | $21.49 | $22.10 | $9.75 | 2,502,740 |
| 2016-02-25 | $24.80 | $24.80 | $22.32 | $22.38 | $9.88 | 3,265,020 |
| 2016-02-24 | $24.78 | $25.00 | $24.17 | $24.80 | $10.94 | 1,861,260 |
| 2016-02-23 | $25.05 | $25.05 | $24.13 | $24.46 | $10.79 | 1,761,780 |
| 2016-02-22 | $24.32 | $24.98 | $24.32 | $24.95 | $11.01 | 2,114,690 |
| 2016-02-19 | $24.01 | $24.50 | $23.90 | $24.30 | $10.72 | 1,683,820 |
| 2016-02-18 | $24.49 | $24.78 | $24.00 | $24.01 | $10.60 | 1,916,950 |
| 2016-02-17 | $24.00 | $24.45 | $23.72 | $24.29 | $10.72 | 1,724,230 |
| 2016-02-16 | $23.27 | $24.22 | $22.96 | $24.05 | $10.61 | 1,511,490 |
| 2016-02-15 | $22.00 | $23.50 | $22.00 | $22.96 | $10.13 | 1,245,810 |
| 2016-02-12 | $23.41 | $23.41 | $23.41 | $23.41 | $10.33 | 0 |
| 2016-02-11 | $23.41 | $23.41 | $23.41 | $23.41 | $10.33 | 0 |
| 2016-02-10 | $23.41 | $23.41 | $23.41 | $23.41 | $10.33 | 0 |
| 2016-02-09 | $23.41 | $23.41 | $23.41 | $23.41 | $10.33 | 0 |
| 2016-02-08 | $23.41 | $23.41 | $23.41 | $23.41 | $10.33 | 0 |
| 2016-02-05 | $24.54 | $24.54 | $23.41 | $23.41 | $10.33 | 1,709,740 |
| 2016-02-04 | $23.80 | $24.75 | $23.50 | $24.56 | $10.84 | 3,284,910 |
| 2016-02-03 | $23.10 | $25.48 | $22.72 | $24.90 | $10.99 | 2,583,610 |
| 2016-02-02 | $22.19 | $23.59 | $21.70 | $23.27 | $10.27 | 1,925,170 |
| 2016-02-01 | $21.91 | $22.27 | $21.50 | $22.20 | $9.80 | 1,832,250 |
| 2016-01-29 | $20.70 | $22.31 | $20.70 | $21.94 | $9.68 | 2,074,100 |
| 2016-01-28 | $20.65 | $21.45 | $20.40 | $21.00 | $9.27 | 2,624,660 |
| 2016-01-27 | $21.56 | $21.86 | $19.58 | $20.83 | $9.19 | 2,449,800 |
| 2016-01-26 | $23.67 | $23.97 | $21.56 | $21.56 | $9.51 | 2,516,630 |
| 2016-01-25 | $24.21 | $24.43 | $23.40 | $23.95 | $10.57 | 2,085,790 |
| 2016-01-22 | $23.16 | $23.99 | $22.00 | $23.65 | $10.44 | 2,143,830 |
| 2016-01-21 | $23.51 | $24.57 | $22.81 | $22.89 | $10.10 | 2,557,910 |
| 2016-01-20 | $23.59 | $24.55 | $23.43 | $23.98 | $10.58 | 2,643,330 |
| 2016-01-19 | $22.97 | $23.99 | $22.41 | $23.85 | $10.52 | 3,297,270 |
| 2016-01-18 | $21.99 | $23.33 | $21.50 | $23.00 | $10.15 | 2,559,770 |
| 2016-01-15 | $22.98 | $23.50 | $21.50 | $22.15 | $9.77 | 2,136,260 |
| 2016-01-14 | $21.31 | $23.58 | $21.03 | $23.13 | $10.21 | 2,168,830 |
| 2016-01-13 | $23.18 | $23.89 | $22.30 | $22.30 | $9.84 | 2,550,190 |
| 2016-01-12 | $24.01 | $24.79 | $22.55 | $22.85 | $10.08 | 2,266,690 |
| 2016-01-11 | $25.80 | $26.40 | $24.12 | $24.12 | $10.64 | 2,265,510 |
| 2016-01-08 | $25.79 | $27.04 | $23.71 | $26.80 | $11.83 | 5,460,150 |
| 2016-01-07 | $27.80 | $27.80 | $25.63 | $25.63 | $11.31 | 1,163,100 |
| 2016-01-06 | $27.90 | $28.61 | $27.58 | $28.48 | $12.57 | 2,893,410 |
| 2016-01-05 | $28.28 | $29.49 | $27.14 | $27.83 | $12.28 | 4,538,960 |
| 2016-01-04 | $34.00 | $34.01 | $30.15 | $30.15 | $13.30 | 4,165,060 |
| 2016-01-01 | $33.50 | $33.50 | $33.50 | $33.50 | $14.78 | 0 |
| 2015-12-31 | $34.85 | $35.68 | $33.50 | $33.50 | $14.78 | 4,499,000 |
| 2015-12-30 | $33.60 | $34.59 | $33.59 | $34.48 | $15.22 | 4,059,240 |
| 2015-12-29 | $32.20 | $33.16 | $31.60 | $33.16 | $14.63 | 3,507,990 |
| 2015-12-28 | $33.75 | $34.89 | $32.02 | $32.45 | $14.32 | 6,376,030 |
| 2015-12-25 | $32.49 | $33.35 | $31.70 | $33.22 | $14.66 | 4,431,590 |
| 2015-12-24 | $31.30 | $32.48 | $31.11 | $32.35 | $14.28 | 4,268,390 |
| 2015-12-23 | $30.99 | $31.99 | $30.99 | $31.15 | $13.75 | 3,906,820 |
| 2015-12-22 | $30.45 | $31.34 | $30.45 | $31.14 | $13.74 | 2,948,940 |
| 2015-12-21 | $30.59 | $31.11 | $30.11 | $30.60 | $13.50 | 2,889,060 |
| 2015-12-18 | $30.60 | $32.17 | $30.60 | $31.02 | $13.69 | 3,645,350 |
| 2015-12-17 | $30.60 | $31.50 | $30.60 | $31.15 | $13.75 | 3,681,230 |
| 2015-12-16 | $30.23 | $31.05 | $30.02 | $30.58 | $13.49 | 3,043,450 |
| 2015-12-15 | $30.20 | $31.10 | $29.61 | $30.10 | $13.28 | 4,081,470 |
| 2015-12-14 | $28.70 | $29.85 | $27.68 | $29.83 | $13.16 | 3,732,770 |
| 2015-12-11 | $28.29 | $28.78 | $27.90 | $28.44 | $12.55 | 1,911,420 |
| 2015-12-10 | $27.81 | $29.30 | $27.60 | $28.36 | $12.51 | 2,797,920 |
| 2015-12-09 | $28.50 | $28.64 | $27.70 | $27.91 | $12.32 | 2,272,400 |
| 2015-12-08 | $29.07 | $29.55 | $28.40 | $28.65 | $12.64 | 3,349,570 |
| 2015-12-07 | $28.10 | $29.21 | $27.80 | $29.09 | $12.84 | 3,655,780 |
| 2015-12-04 | $27.88 | $28.85 | $27.70 | $28.29 | $12.48 | 3,714,550 |
| 2015-12-03 | $27.11 | $28.16 | $27.11 | $28.04 | $12.37 | 3,072,340 |
| 2015-12-02 | $27.98 | $28.38 | $25.87 | $27.04 | $11.93 | 3,374,650 |
| 2015-12-01 | $29.14 | $29.20 | $27.81 | $28.16 | $12.43 | 3,953,170 |
| 2015-11-30 | $29.50 | $30.28 | $26.25 | $29.39 | $12.97 | 8,026,230 |
| 2015-11-27 | $30.95 | $31.84 | $28.81 | $29.16 | $12.87 | 4,210,900 |
| 2015-11-26 | $32.29 | $32.40 | $30.82 | $30.89 | $13.63 | 4,807,640 |
| 2015-11-25 | $30.32 | $32.58 | $30.32 | $32.25 | $14.23 | 5,475,930 |
| 2015-11-24 | $30.00 | $30.80 | $28.61 | $30.49 | $13.45 | 4,265,920 |
| 2015-11-23 | $31.20 | $31.43 | $30.10 | $30.16 | $13.31 | 4,007,550 |
| 2015-11-20 | $31.20 | $32.06 | $30.61 | $31.35 | $13.83 | 4,063,840 |
| 2015-11-19 | $30.06 | $31.56 | $30.06 | $31.36 | $13.84 | 2,587,530 |
| 2015-11-18 | $32.10 | $32.39 | $30.20 | $30.30 | $13.37 | 4,314,300 |
| 2015-11-17 | $34.00 | $34.68 | $31.79 | $32.34 | $14.27 | 7,470,140 |
| 2015-11-16 | $30.31 | $34.89 | $30.31 | $34.10 | $15.05 | 6,218,280 |
| 2015-11-13 | $30.05 | $32.52 | $30.05 | $31.80 | $14.03 | 8,101,010 |
| 2015-11-12 | $30.84 | $31.60 | $29.03 | $30.98 | $13.67 | 8,961,830 |
| 2015-11-11 | $29.80 | $30.99 | $29.33 | $30.86 | $13.62 | 5,501,390 |
| 2015-11-10 | $29.68 | $30.65 | $29.20 | $29.86 | $13.18 | 3,739,180 |
| 2015-11-09 | $29.41 | $29.79 | $28.00 | $29.79 | $13.15 | 4,006,650 |
| 2015-11-06 | $29.25 | $30.25 | $29.11 | $29.41 | $12.98 | 3,475,750 |
| 2015-11-05 | $30.30 | $30.91 | $29.00 | $29.09 | $12.84 | 3,941,230 |
| 2015-11-04 | $27.90 | $30.60 | $27.90 | $30.20 | $13.33 | 3,202,190 |
| 2015-11-03 | $27.50 | $28.11 | $26.51 | $27.97 | $12.34 | 1,774,440 |
| 2015-11-02 | $27.55 | $28.49 | $27.00 | $27.30 | $12.05 | 2,113,500 |
| 2015-10-30 | $28.74 | $29.28 | $27.80 | $28.50 | $12.58 | 1,860,110 |
| 2015-10-29 | $29.90 | $29.90 | $27.74 | $28.77 | $12.70 | 1,799,420 |
| 2015-10-28 | $30.09 | $30.36 | $28.00 | $28.07 | $12.39 | 2,565,700 |
| 2015-10-27 | $29.62 | $30.18 | $28.66 | $29.80 | $13.15 | 3,530,500 |
| 2015-10-26 | $30.57 | $31.58 | $29.05 | $30.30 | $13.37 | 5,969,700 |
| 2015-10-23 | $28.95 | $31.30 | $28.62 | $30.58 | $13.49 | 5,880,610 |
| 2015-10-22 | $27.56 | $29.35 | $27.00 | $28.91 | $12.76 | 4,896,010 |
| 2015-10-21 | $27.18 | $29.69 | $26.50 | $26.80 | $11.83 | 6,693,880 |
| 2015-10-20 | $25.10 | $27.55 | $25.08 | $26.99 | $11.91 | 3,498,180 |
| 2015-10-19 | $25.72 | $26.45 | $24.89 | $25.59 | $11.29 | 3,534,300 |
| 2015-10-16 | $25.40 | $26.25 | $24.81 | $26.05 | $11.50 | 3,775,930 |
| 2015-10-15 | $23.21 | $25.28 | $23.21 | $25.20 | $11.12 | 4,664,090 |
| 2015-10-14 | $24.35 | $24.79 | $23.50 | $23.58 | $10.41 | 3,464,340 |
| 2015-10-13 | $24.40 | $24.57 | $23.85 | $24.28 | $10.71 | 3,133,500 |
| 2015-10-12 | $23.25 | $24.77 | $23.15 | $24.45 | $10.79 | 4,484,350 |
| 2015-10-09 | $22.90 | $23.43 | $22.30 | $23.20 | $10.24 | 2,956,070 |
| 2015-10-08 | $22.36 | $22.96 | $21.70 | $22.79 | $10.06 | 3,546,670 |
| 2015-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $9.49 | 0 |
| 2015-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $9.49 | 0 |
| 2015-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $9.49 | 0 |
| 2015-10-02 | $21.50 | $21.50 | $21.50 | $21.50 | $9.49 | 0 |
| 2015-10-01 | $21.50 | $21.50 | $21.50 | $21.50 | $9.49 | 0 |
| 2015-09-30 | $22.30 | $22.39 | $21.18 | $21.50 | $9.49 | 2,633,000 |
| 2015-09-29 | $21.50 | $21.68 | $21.01 | $21.36 | $9.43 | 2,723,660 |
| 2015-09-28 | $21.45 | $21.89 | $20.44 | $21.73 | $9.59 | 4,131,950 |
| 2015-09-25 | $21.30 | $21.44 | $19.20 | $20.80 | $9.18 | 2,506,610 |
| 2015-09-24 | $20.65 | $21.49 | $20.42 | $21.30 | $9.40 | 3,065,900 |
| 2015-09-23 | $20.60 | $21.00 | $20.08 | $20.68 | $9.13 | 2,924,090 |
| 2015-09-22 | $20.30 | $20.80 | $19.90 | $20.75 | $9.16 | 3,738,380 |
| 2015-09-21 | $18.98 | $20.30 | $18.63 | $20.14 | $8.89 | 2,366,620 |
| 2015-09-18 | $19.01 | $19.50 | $18.66 | $19.25 | $8.49 | 2,277,190 |
| 2015-09-17 | $18.85 | $20.12 | $18.60 | $18.80 | $8.30 | 4,491,770 |
| 2015-09-16 | $18.52 | $19.27 | $17.43 | $19.27 | $8.50 | 4,309,780 |
| 2015-09-15 | $17.90 | $18.98 | $17.52 | $17.52 | $7.73 | 3,590,280 |
| 2015-09-14 | $21.75 | $21.93 | $19.47 | $19.47 | $8.59 | 3,496,900 |
| 2015-09-11 | $20.89 | $21.95 | $20.89 | $21.63 | $9.54 | 3,151,200 |
| 2015-09-10 | $22.90 | $22.90 | $21.52 | $21.68 | $9.57 | 3,993,520 |
| 2015-09-09 | $22.02 | $23.68 | $21.70 | $22.91 | $10.11 | 7,394,060 |
| 2015-09-08 | $21.73 | $22.78 | $19.82 | $22.70 | $10.02 | 6,700,420 |
| 2015-09-07 | $20.69 | $22.61 | $19.98 | $22.00 | $9.71 | 10,734,280 |
| 2015-09-04 | $20.79 | $20.79 | $20.79 | $20.79 | $9.17 | 0 |
| 2015-09-03 | $20.79 | $20.79 | $20.79 | $20.79 | $9.17 | 0 |
| 2015-09-02 | $19.21 | $20.79 | $18.00 | $20.79 | $9.17 | 10,862,090 |
| 2015-09-01 | $19.70 | $19.75 | $18.57 | $18.90 | $8.34 | 2,879,130 |
| 2015-08-31 | $21.23 | $21.56 | $19.82 | $20.00 | $8.83 | 2,322,300 |
| 2015-08-28 | $20.00 | $21.58 | $19.69 | $21.53 | $9.50 | 3,312,890 |
| 2015-08-27 | $19.62 | $20.48 | $17.41 | $19.70 | $8.69 | 4,422,710 |
| 2015-08-26 | $21.34 | $21.87 | $19.21 | $19.21 | $8.48 | 3,598,890 |
| 2015-08-25 | $21.34 | $22.04 | $21.34 | $21.34 | $9.42 | 2,644,590 |
| 2015-08-24 | $24.79 | $25.20 | $23.71 | $23.71 | $10.46 | 2,683,220 |
| 2015-08-21 | $28.60 | $28.60 | $26.34 | $26.34 | $11.62 | 4,710,410 |
| 2015-08-20 | $30.46 | $31.83 | $28.34 | $29.27 | $12.92 | 3,911,540 |
| 2015-08-19 | $32.00 | $32.00 | $28.99 | $31.00 | $13.68 | 3,750,880 |
| 2015-08-18 | $34.60 | $34.97 | $32.21 | $32.21 | $14.21 | 3,982,670 |
Dalian East New Energy Developmnt Company Ltd (300125) News Headlines
Recent Dalian East New Energy Developmnt Company Ltd (300125) News
Similar Companies to Dalian East New Energy Developmnt Company Ltd (300125) 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 | -- | -- | -- |