Anhui Julong Transmission Technology Company Ltd (300475) Exchange: SHE
Data as of Sept. 8, 2025
$50.43 ($7.44) 17.31%
Anhui Julong Transmission Technology Company Ltd - Daily Information
Click for more stock information on Anhui Julong Transmission Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $43.99 |
| Previous Close | $50.43 |
| High | $51.50 |
| Low | $43.60 |
| Adjusted Open | $43.99 |
| Previous Adjusted Close | $50.43 |
| Adjusted High | $51.50 |
| Adjusted Low | $43.60 |
About Anhui Julong Transmission Technology Company Ltd (300475)
Invest in Anhui Julong Transmission Technology Company Ltd (300475)
Historical Stock Data for Anhui Julong Transmission Technology Company Ltd (300475)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $43.99 | $51.50 | $43.60 | $50.43 | $50.43 | 56,667,910 |
| 2025-09-05 | $40.00 | $43.35 | $39.68 | $42.99 | $42.99 | 24,262,390 |
| 2025-09-04 | $43.95 | $43.99 | $39.12 | $39.83 | $39.83 | 33,124,180 |
| 2025-09-03 | $44.03 | $46.12 | $43.42 | $44.07 | $44.07 | 26,963,470 |
| 2025-09-02 | $46.17 | $46.68 | $43.51 | $43.93 | $43.93 | 34,690,560 |
| 2025-09-01 | $44.01 | $47.86 | $43.67 | $46.90 | $46.90 | 50,160,380 |
| 2025-08-29 | $41.80 | $42.46 | $41.10 | $42.14 | $42.14 | 25,118,310 |
| 2025-08-28 | $41.50 | $42.40 | $40.11 | $41.49 | $41.49 | 31,620,350 |
| 2025-08-27 | $43.30 | $44.44 | $41.60 | $41.90 | $41.90 | 34,861,900 |
| 2025-08-26 | $41.36 | $44.72 | $40.23 | $43.51 | $43.51 | 44,103,810 |
| 2025-08-25 | $39.60 | $41.20 | $39.52 | $40.72 | $40.72 | 30,875,090 |
| 2025-08-22 | $38.50 | $40.21 | $38.30 | $39.59 | $39.59 | 26,706,830 |
| 2025-08-21 | $37.24 | $41.18 | $36.83 | $38.74 | $38.74 | 36,875,720 |
| 2025-08-20 | $36.66 | $37.35 | $36.12 | $37.24 | $37.24 | 14,800,400 |
| 2025-08-19 | $37.18 | $37.38 | $36.69 | $36.86 | $36.86 | 13,220,850 |
| 2025-08-18 | $36.65 | $37.86 | $36.05 | $37.18 | $37.18 | 22,190,040 |
| 2025-08-15 | $34.99 | $36.36 | $34.90 | $36.11 | $36.11 | 16,642,140 |
| 2025-08-14 | $35.88 | $37.11 | $35.20 | $35.21 | $35.21 | 22,052,000 |
| 2025-08-13 | $37.80 | $37.86 | $35.68 | $36.03 | $36.03 | 26,205,210 |
| 2025-08-12 | $35.99 | $37.00 | $35.34 | $37.00 | $37.00 | 23,342,580 |
| 2025-08-11 | $34.76 | $35.98 | $34.76 | $35.59 | $35.59 | 13,341,430 |
| 2025-08-08 | $35.51 | $35.56 | $34.71 | $34.75 | $34.75 | 11,572,320 |
| 2025-08-07 | $34.82 | $36.36 | $34.58 | $35.90 | $35.90 | 21,573,850 |
| 2025-08-06 | $34.25 | $35.20 | $33.93 | $35.10 | $35.10 | 12,296,770 |
| 2025-08-05 | $34.65 | $34.86 | $34.25 | $34.39 | $34.39 | 8,413,600 |
| 2025-08-04 | $33.17 | $34.88 | $33.12 | $34.29 | $34.29 | 15,467,590 |
| 2025-08-01 | $33.63 | $33.84 | $32.76 | $33.46 | $33.46 | 9,663,100 |
| 2025-07-31 | $34.00 | $35.10 | $33.64 | $33.76 | $33.76 | 14,476,300 |
| 2025-07-30 | $34.28 | $34.73 | $33.57 | $34.00 | $34.00 | 11,457,170 |
| 2025-07-29 | $33.70 | $34.30 | $33.67 | $34.25 | $34.25 | 9,806,360 |
| 2025-07-28 | $33.80 | $34.25 | $33.43 | $33.93 | $33.93 | 8,790,120 |
| 2025-07-25 | $33.40 | $34.05 | $33.13 | $33.89 | $33.89 | 10,369,040 |
| 2025-07-24 | $33.45 | $33.59 | $33.00 | $33.45 | $33.45 | 10,099,700 |
| 2025-07-23 | $32.98 | $33.66 | $32.70 | $33.31 | $33.31 | 11,093,820 |
| 2025-07-22 | $33.56 | $33.67 | $32.86 | $33.03 | $33.03 | 11,132,550 |
| 2025-07-21 | $33.85 | $33.85 | $33.40 | $33.57 | $33.57 | 8,075,300 |
| 2025-07-18 | $34.99 | $35.06 | $33.60 | $33.68 | $33.68 | 19,859,200 |
| 2025-07-17 | $34.20 | $36.15 | $33.80 | $35.15 | $35.15 | 17,191,010 |
| 2025-07-16 | $33.99 | $35.30 | $33.61 | $34.49 | $34.49 | 18,053,780 |
| 2025-07-15 | $33.62 | $34.20 | $33.50 | $33.88 | $33.88 | 9,085,300 |
| 2025-07-14 | $33.29 | $34.20 | $33.22 | $33.61 | $33.61 | 9,119,430 |
| 2025-07-11 | $33.17 | $33.79 | $32.94 | $33.29 | $33.29 | 9,365,170 |
| 2025-07-10 | $34.00 | $34.28 | $33.14 | $33.25 | $33.25 | 15,154,290 |
| 2025-07-09 | $35.01 | $35.20 | $34.03 | $34.12 | $34.12 | 14,864,540 |
| 2025-07-08 | $35.81 | $36.10 | $35.16 | $35.20 | $35.20 | 10,868,550 |
| 2025-07-07 | $35.00 | $36.19 | $34.83 | $35.35 | $35.35 | 10,902,900 |
| 2025-07-04 | $35.88 | $35.88 | $34.10 | $35.60 | $35.60 | 19,407,380 |
| 2025-07-03 | $34.49 | $36.66 | $34.01 | $35.89 | $35.89 | 23,115,010 |
| 2025-07-02 | $34.83 | $35.25 | $34.03 | $34.19 | $34.19 | 11,884,900 |
| 2025-07-01 | $35.60 | $36.15 | $34.84 | $35.08 | $35.08 | 14,501,810 |
| 2025-06-30 | $35.52 | $36.44 | $35.26 | $35.63 | $35.63 | 11,136,530 |
| 2025-06-27 | $35.96 | $36.10 | $34.90 | $35.59 | $35.59 | 14,114,480 |
| 2025-06-26 | $36.58 | $36.75 | $35.72 | $35.72 | $35.72 | 13,464,810 |
| 2025-06-25 | $36.16 | $37.27 | $35.89 | $36.60 | $36.60 | 17,285,310 |
| 2025-06-24 | $36.60 | $37.45 | $35.60 | $36.05 | $36.05 | 17,927,690 |
| 2025-06-23 | $35.01 | $36.68 | $35.00 | $36.04 | $36.04 | 15,358,040 |
| 2025-06-20 | $36.90 | $37.30 | $35.47 | $36.02 | $36.02 | 17,534,420 |
| 2025-06-19 | $36.78 | $37.49 | $36.25 | $36.63 | $36.63 | 23,203,330 |
| 2025-06-18 | $34.70 | $37.52 | $34.40 | $36.97 | $36.97 | 33,902,160 |
| 2025-06-17 | $34.23 | $34.96 | $33.80 | $34.70 | $34.70 | 22,850,330 |
| 2025-06-13 | $33.30 | $35.00 | $32.82 | $34.50 | $34.50 | 26,008,890 |
| 2025-06-12 | $32.77 | $34.36 | $32.77 | $33.83 | $33.83 | 18,968,730 |
| 2025-06-11 | $32.00 | $33.66 | $32.00 | $32.98 | $32.98 | 20,230,460 |
| 2025-06-10 | $32.63 | $32.63 | $31.49 | $32.12 | $32.12 | 19,447,370 |
| 2025-06-09 | $32.64 | $32.84 | $31.93 | $32.69 | $32.69 | 23,986,320 |
| 2025-06-06 | $30.62 | $32.28 | $30.62 | $32.00 | $32.00 | 27,350,520 |
| 2025-06-05 | $29.79 | $31.04 | $29.58 | $30.82 | $30.82 | 23,090,390 |
| 2025-06-04 | $28.71 | $29.81 | $28.71 | $29.42 | $29.42 | 17,638,830 |
| 2025-06-03 | $27.98 | $28.65 | $27.66 | $28.21 | $28.21 | 8,743,600 |
| 2025-05-30 | $28.50 | $28.73 | $27.98 | $28.02 | $28.02 | 8,728,450 |
| 2025-05-29 | $28.00 | $28.90 | $28.00 | $28.73 | $28.73 | 10,764,450 |
| 2025-05-28 | $28.47 | $28.65 | $27.91 | $27.99 | $27.99 | 7,533,290 |
| 2025-05-27 | $28.89 | $28.89 | $28.23 | $28.48 | $28.48 | 6,855,740 |
| 2025-05-26 | $28.34 | $28.98 | $28.10 | $28.92 | $28.92 | 8,820,650 |
| 2025-05-23 | $29.17 | $29.20 | $28.38 | $28.38 | $28.38 | 11,443,240 |
| 2025-05-22 | $29.08 | $29.83 | $28.92 | $29.19 | $29.19 | 11,015,730 |
| 2025-05-21 | $29.53 | $29.60 | $29.01 | $29.35 | $29.35 | 8,994,920 |
| 2025-05-20 | $29.50 | $30.25 | $29.36 | $29.77 | $29.77 | 10,464,080 |
| 2025-05-19 | $29.35 | $29.85 | $28.94 | $29.68 | $29.68 | 13,971,910 |
| 2025-05-16 | $30.32 | $30.78 | $29.61 | $29.68 | $29.68 | 17,921,230 |
| 2025-05-15 | $31.69 | $31.87 | $30.50 | $30.53 | $30.53 | 18,140,690 |
| 2025-05-14 | $32.19 | $32.78 | $31.52 | $31.94 | $31.94 | 16,165,400 |
| 2025-05-13 | $32.05 | $33.40 | $32.05 | $32.20 | $32.20 | 22,522,780 |
| 2025-05-12 | $31.06 | $31.90 | $30.85 | $31.70 | $31.70 | 15,753,170 |
| 2025-05-09 | $31.83 | $31.85 | $30.49 | $30.63 | $30.63 | 15,793,100 |
| 2025-05-08 | $31.53 | $32.80 | $31.53 | $32.05 | $32.05 | 17,711,370 |
| 2025-05-07 | $33.63 | $33.63 | $31.41 | $31.83 | $31.83 | 21,166,370 |
| 2025-05-06 | $31.66 | $32.78 | $31.34 | $32.55 | $32.55 | 26,206,320 |
| 2025-04-30 | $31.09 | $31.12 | $30.35 | $30.66 | $30.66 | 19,363,390 |
| 2025-04-29 | $30.08 | $31.21 | $29.86 | $31.00 | $31.00 | 20,852,650 |
| 2025-04-28 | $31.15 | $31.70 | $29.82 | $30.46 | $30.46 | 22,818,210 |
| 2025-04-25 | $31.17 | $31.68 | $30.02 | $31.08 | $31.08 | 33,780,970 |
| 2025-04-24 | $30.72 | $30.80 | $29.40 | $29.56 | $29.56 | 17,861,940 |
| 2025-04-23 | $29.29 | $30.67 | $29.21 | $30.45 | $30.45 | 28,731,890 |
| 2025-04-22 | $29.30 | $29.53 | $28.63 | $28.99 | $28.99 | 16,218,870 |
| 2025-04-21 | $28.59 | $29.94 | $28.26 | $29.38 | $29.38 | 23,161,330 |
| 2025-04-18 | $28.31 | $28.79 | $27.95 | $28.37 | $28.37 | 12,527,800 |
| 2025-04-17 | $27.54 | $29.40 | $27.54 | $28.50 | $28.50 | 22,511,080 |
| 2025-04-16 | $28.70 | $28.87 | $27.29 | $27.80 | $27.80 | 20,617,520 |
| 2025-04-15 | $29.18 | $30.11 | $28.63 | $28.90 | $28.90 | 21,048,800 |
| 2025-04-14 | $29.99 | $30.35 | $28.91 | $29.48 | $29.48 | 34,668,590 |
| 2025-04-11 | $27.34 | $30.49 | $27.27 | $29.18 | $29.18 | 41,408,580 |
| 2025-04-10 | $27.60 | $29.20 | $27.53 | $27.55 | $27.55 | 37,984,390 |
| 2025-04-09 | $25.40 | $26.78 | $23.24 | $26.42 | $26.42 | 38,537,590 |
| 2025-04-08 | $27.00 | $28.30 | $25.37 | $26.43 | $26.43 | 38,211,940 |
| 2025-04-07 | $30.33 | $31.89 | $27.17 | $27.17 | $27.17 | 38,819,700 |
| 2025-04-03 | $35.60 | $36.63 | $33.63 | $33.96 | $33.96 | 31,516,450 |
| 2025-04-02 | $36.40 | $37.51 | $36.28 | $36.53 | $36.53 | 17,148,290 |
| 2025-04-01 | $37.30 | $37.74 | $36.53 | $36.69 | $36.69 | 17,019,490 |
| 2025-03-31 | $35.80 | $37.65 | $35.21 | $37.25 | $37.25 | 23,166,180 |
| 2025-03-28 | $37.33 | $37.84 | $36.50 | $36.50 | $36.50 | 17,872,370 |
| 2025-03-27 | $36.80 | $38.94 | $36.21 | $37.33 | $37.33 | 32,555,570 |
| 2025-03-26 | $36.60 | $37.95 | $36.56 | $36.62 | $36.62 | 19,935,850 |
| 2025-03-25 | $37.72 | $37.80 | $35.99 | $36.49 | $36.49 | 26,590,660 |
| 2025-03-24 | $39.05 | $39.13 | $36.67 | $37.83 | $37.83 | 35,756,160 |
| 2025-03-21 | $40.84 | $41.39 | $39.45 | $39.57 | $39.57 | 27,414,100 |
| 2025-03-20 | $41.50 | $41.71 | $40.12 | $40.86 | $40.86 | 26,944,430 |
| 2025-03-19 | $41.92 | $43.08 | $41.25 | $41.91 | $41.91 | 28,699,970 |
| 2025-03-18 | $43.65 | $45.19 | $42.01 | $42.29 | $42.29 | 39,528,510 |
| 2025-03-17 | $43.06 | $44.88 | $42.28 | $43.75 | $43.75 | 40,328,670 |
| 2025-03-14 | $40.00 | $43.66 | $39.64 | $43.28 | $43.28 | 56,573,110 |
| 2025-03-13 | $41.22 | $41.47 | $38.73 | $39.41 | $39.41 | 38,575,840 |
| 2025-03-12 | $41.02 | $42.78 | $40.66 | $40.66 | $40.66 | 53,413,820 |
| 2025-03-11 | $40.20 | $41.10 | $39.64 | $40.66 | $40.66 | 34,776,170 |
| 2025-03-10 | $40.05 | $41.88 | $39.36 | $41.09 | $41.09 | 65,786,240 |
| 2025-03-07 | $37.02 | $42.00 | $36.82 | $40.60 | $40.60 | 95,673,450 |
| 2025-03-06 | $37.28 | $38.80 | $37.10 | $37.50 | $37.50 | 55,412,110 |
| 2025-03-05 | $36.72 | $37.08 | $35.55 | $36.50 | $36.50 | 39,791,690 |
| 2025-03-04 | $34.85 | $37.93 | $33.90 | $37.13 | $37.13 | 67,830,570 |
| 2025-03-03 | $38.54 | $39.00 | $34.96 | $35.52 | $35.52 | 76,024,080 |
| 2025-02-28 | $38.49 | $40.10 | $36.96 | $37.82 | $37.82 | 76,545,820 |
| 2025-02-27 | $38.66 | $40.40 | $36.61 | $39.52 | $39.52 | 94,969,300 |
| 2025-02-26 | $37.18 | $38.49 | $35.90 | $37.85 | $37.85 | 70,986,030 |
| 2025-02-25 | $35.62 | $39.35 | $35.62 | $37.64 | $37.64 | 105,870,560 |
| 2025-02-24 | $34.68 | $38.35 | $33.21 | $36.99 | $36.99 | 112,970,400 |
| 2025-02-20 | $30.51 | $30.80 | $29.93 | $30.27 | $30.27 | 23,079,720 |
| 2025-02-19 | $29.58 | $31.45 | $29.58 | $30.53 | $30.53 | 30,395,460 |
| 2025-02-18 | $31.00 | $31.23 | $29.39 | $29.45 | $29.45 | 24,983,890 |
| 2025-02-17 | $31.69 | $32.30 | $30.95 | $31.27 | $31.27 | 25,994,610 |
| 2025-02-14 | $30.80 | $31.18 | $30.38 | $30.89 | $30.89 | 18,427,810 |
| 2025-02-13 | $31.98 | $32.10 | $30.75 | $31.05 | $31.05 | 25,303,160 |
| 2025-02-12 | $31.30 | $31.98 | $31.03 | $31.74 | $31.74 | 32,347,630 |
| 2025-02-11 | $31.69 | $31.75 | $30.89 | $31.00 | $31.00 | 21,421,010 |
| 2025-02-10 | $30.62 | $32.18 | $30.51 | $31.69 | $31.69 | 35,519,660 |
| 2025-02-07 | $30.98 | $31.55 | $30.34 | $31.03 | $31.03 | 37,768,840 |
| 2025-02-06 | $27.95 | $32.00 | $27.91 | $31.47 | $31.47 | 45,344,730 |
| 2025-02-05 | $28.15 | $29.10 | $27.75 | $28.24 | $28.24 | 14,840,350 |
| 2025-01-27 | $28.76 | $28.91 | $27.82 | $27.82 | $27.82 | 8,328,400 |
| 2025-01-24 | $28.00 | $28.78 | $27.83 | $28.76 | $28.76 | 10,839,210 |
| 2025-01-23 | $28.60 | $28.97 | $28.09 | $28.09 | $28.09 | 10,446,040 |
| 2025-01-22 | $28.32 | $28.49 | $27.93 | $28.28 | $28.28 | 7,705,880 |
| 2025-01-21 | $28.27 | $28.57 | $27.86 | $28.49 | $28.49 | 9,191,310 |
| 2025-01-20 | $28.40 | $28.60 | $28.00 | $28.17 | $28.17 | 7,222,270 |
| 2025-01-17 | $27.74 | $28.40 | $27.53 | $28.11 | $28.11 | 9,713,370 |
| 2025-01-16 | $28.00 | $28.38 | $27.42 | $27.78 | $27.78 | 8,443,390 |
| 2025-01-15 | $28.06 | $28.27 | $27.76 | $27.82 | $27.82 | 8,319,790 |
| 2025-01-14 | $26.70 | $28.14 | $26.40 | $28.08 | $28.08 | 13,536,950 |
| 2025-01-13 | $25.95 | $26.95 | $25.51 | $26.64 | $26.64 | 8,296,760 |
| 2025-01-09 | $26.70 | $27.83 | $26.68 | $27.13 | $27.13 | 8,598,470 |
| 2025-01-08 | $26.79 | $27.27 | $25.91 | $26.99 | $26.99 | 9,741,590 |
| 2025-01-07 | $26.50 | $27.12 | $26.28 | $27.10 | $27.10 | 8,430,760 |
| 2025-01-06 | $26.60 | $26.98 | $26.12 | $26.37 | $26.37 | 7,582,740 |
| 2025-01-03 | $27.40 | $27.67 | $26.70 | $26.75 | $26.75 | 10,023,000 |
| 2025-01-02 | $28.55 | $28.60 | $26.81 | $27.20 | $27.20 | 12,247,840 |
| 2024-12-31 | $29.85 | $30.09 | $28.49 | $28.49 | $28.49 | 14,027,740 |
| 2024-12-30 | $29.61 | $30.70 | $29.12 | $29.89 | $29.89 | 14,695,800 |
| 2024-12-27 | $30.22 | $30.93 | $29.72 | $29.91 | $29.91 | 20,488,500 |
| 2024-12-26 | $29.21 | $30.19 | $29.00 | $30.16 | $30.16 | 16,520,890 |
| 2024-12-25 | $29.59 | $29.97 | $29.08 | $29.25 | $29.25 | 8,643,040 |
| 2024-12-24 | $29.35 | $29.75 | $28.83 | $29.71 | $29.71 | 10,215,500 |
| 2024-12-23 | $30.27 | $30.50 | $29.20 | $29.23 | $29.23 | 13,267,300 |
| 2024-12-20 | $29.70 | $31.00 | $29.53 | $30.35 | $30.35 | 19,367,310 |
| 2024-12-19 | $28.85 | $30.10 | $28.66 | $30.01 | $30.01 | 14,887,170 |
| 2024-12-18 | $28.43 | $29.55 | $28.18 | $29.22 | $29.22 | 12,465,310 |
| 2024-12-17 | $28.97 | $29.67 | $28.43 | $28.49 | $28.49 | 10,833,380 |
| 2024-12-16 | $29.68 | $30.20 | $29.05 | $29.27 | $29.27 | 15,662,050 |
| 2024-12-13 | $29.50 | $31.50 | $29.13 | $30.30 | $30.30 | 25,357,660 |
| 2024-12-12 | $29.80 | $30.07 | $29.32 | $29.70 | $29.70 | 9,363,400 |
| 2024-12-11 | $29.58 | $30.10 | $29.52 | $29.81 | $29.81 | 8,838,060 |
| 2024-12-10 | $30.63 | $30.75 | $29.60 | $29.64 | $29.64 | 14,745,690 |
| 2024-12-09 | $29.95 | $30.04 | $29.20 | $29.50 | $29.50 | 8,522,750 |
| 2024-12-06 | $29.99 | $30.33 | $29.60 | $29.92 | $29.92 | 11,567,800 |
| 2024-12-05 | $29.08 | $30.61 | $28.99 | $30.08 | $30.08 | 14,763,200 |
| 2024-12-04 | $30.20 | $30.42 | $29.34 | $29.42 | $29.42 | 11,962,930 |
| 2024-12-03 | $30.28 | $30.42 | $29.51 | $29.81 | $29.81 | 13,214,750 |
| 2024-12-02 | $29.25 | $30.23 | $29.25 | $30.00 | $30.00 | 16,162,500 |
| 2024-11-29 | $28.37 | $29.47 | $28.09 | $29.02 | $29.02 | 13,114,330 |
| 2024-11-28 | $28.91 | $29.31 | $28.48 | $28.52 | $28.52 | 10,610,240 |
| 2024-11-27 | $28.42 | $29.01 | $27.48 | $29.00 | $29.00 | 13,430,720 |
| 2024-11-26 | $29.42 | $29.54 | $28.38 | $28.46 | $28.46 | 9,511,880 |
| 2024-11-25 | $28.99 | $30.18 | $28.47 | $28.99 | $28.99 | 16,156,410 |
| 2024-11-22 | $30.63 | $30.68 | $28.50 | $28.51 | $28.51 | 17,346,140 |
| 2024-11-21 | $31.06 | $31.30 | $30.31 | $30.65 | $30.65 | 14,722,490 |
| 2024-11-20 | $30.21 | $31.88 | $29.88 | $31.40 | $31.40 | 20,497,110 |
| 2024-11-19 | $30.25 | $30.54 | $29.13 | $30.51 | $30.51 | 14,660,190 |
| 2024-11-18 | $31.63 | $32.03 | $29.56 | $29.90 | $29.90 | 15,724,170 |
| 2024-11-15 | $32.06 | $33.13 | $31.81 | $31.88 | $31.88 | 16,096,570 |
| 2024-11-14 | $33.50 | $33.77 | $32.08 | $32.25 | $32.25 | 14,978,520 |
| 2024-11-13 | $33.74 | $33.92 | $32.51 | $33.85 | $33.85 | 21,789,970 |
| 2024-11-12 | $35.48 | $35.52 | $33.60 | $34.15 | $34.15 | 30,175,050 |
| 2024-11-11 | $33.95 | $36.00 | $33.50 | $35.48 | $35.48 | 40,012,850 |
| 2024-11-08 | $33.48 | $34.27 | $33.00 | $33.27 | $33.27 | 24,462,080 |
| 2024-11-07 | $32.10 | $33.28 | $31.88 | $33.20 | $33.20 | 16,559,120 |
| 2024-11-06 | $33.05 | $33.39 | $32.05 | $32.44 | $32.44 | 19,920,440 |
| 2024-11-05 | $31.80 | $33.37 | $31.80 | $33.27 | $33.27 | 18,868,220 |
| 2024-11-04 | $30.93 | $31.76 | $30.83 | $31.70 | $31.70 | 11,489,200 |
| 2024-11-01 | $33.83 | $33.98 | $30.88 | $30.93 | $30.93 | 26,639,000 |
| 2024-10-31 | $33.59 | $34.50 | $32.60 | $34.16 | $34.16 | 22,383,420 |
| 2024-10-30 | $33.79 | $34.27 | $32.85 | $33.61 | $33.61 | 18,856,180 |
| 2024-10-29 | $34.68 | $34.88 | $33.60 | $33.90 | $33.90 | 23,725,290 |
| 2024-10-28 | $36.10 | $36.17 | $34.54 | $35.07 | $35.07 | 35,064,240 |
| 2024-10-25 | $34.89 | $37.70 | $34.70 | $36.40 | $36.40 | 43,051,760 |
| 2024-10-24 | $32.73 | $36.41 | $32.17 | $35.32 | $35.32 | 46,831,160 |
| 2024-10-23 | $32.85 | $33.61 | $32.43 | $33.07 | $33.07 | 16,402,510 |
| 2024-10-22 | $33.11 | $33.77 | $32.38 | $33.04 | $33.04 | 18,951,220 |
| 2024-10-21 | $33.50 | $34.62 | $32.83 | $33.38 | $33.38 | 32,716,070 |
| 2024-10-18 | $30.60 | $34.56 | $30.52 | $33.42 | $33.42 | 33,822,230 |
| 2024-10-17 | $31.12 | $31.75 | $30.53 | $30.58 | $30.58 | 15,105,800 |
| 2024-10-16 | $30.93 | $31.86 | $30.40 | $30.81 | $30.81 | 16,851,440 |
| 2024-10-15 | $33.29 | $33.87 | $32.22 | $32.38 | $32.38 | 24,141,450 |
| 2024-10-14 | $30.03 | $32.37 | $29.67 | $32.33 | $32.33 | 20,036,640 |
| 2024-10-11 | $32.60 | $33.16 | $29.79 | $30.36 | $30.36 | 20,018,450 |
| 2024-10-10 | $34.01 | $34.80 | $32.00 | $33.35 | $33.35 | 22,930,570 |
| 2024-10-09 | $37.00 | $37.49 | $32.69 | $33.36 | $33.36 | 35,094,540 |
| 2024-10-08 | $38.82 | $38.83 | $33.95 | $38.83 | $38.83 | 42,111,390 |
| 2024-09-30 | $29.10 | $32.99 | $28.19 | $32.36 | $32.36 | 36,521,910 |
| 2024-09-27 | $26.00 | $28.31 | $25.59 | $27.81 | $27.81 | 26,705,740 |
| 2024-09-26 | $24.01 | $25.44 | $23.88 | $25.44 | $25.44 | 23,274,850 |
| 2024-09-25 | $24.33 | $24.94 | $23.52 | $23.56 | $23.56 | 15,272,900 |
| 2024-09-24 | $23.25 | $24.29 | $22.92 | $24.28 | $24.28 | 11,804,030 |
| 2024-09-23 | $23.42 | $23.85 | $23.01 | $23.11 | $23.11 | 6,645,660 |
| 2024-09-20 | $23.78 | $23.98 | $23.20 | $23.51 | $23.51 | 6,226,030 |
| 2024-09-19 | $23.92 | $24.28 | $23.45 | $23.85 | $23.85 | 7,262,550 |
| 2024-09-18 | $24.02 | $24.22 | $23.40 | $23.82 | $23.82 | 4,417,180 |
| 2024-09-13 | $24.36 | $24.65 | $23.96 | $23.96 | $23.96 | 4,438,550 |
| 2024-09-12 | $24.75 | $25.06 | $24.40 | $24.40 | $24.40 | 6,719,390 |
| 2024-09-11 | $24.57 | $24.64 | $24.32 | $24.41 | $24.41 | 3,612,800 |
| 2024-09-10 | $24.23 | $24.93 | $23.85 | $24.72 | $24.72 | 6,319,750 |
| 2024-09-09 | $24.31 | $24.68 | $24.07 | $24.18 | $24.18 | 5,837,800 |
| 2024-09-06 | $25.22 | $25.33 | $24.20 | $24.37 | $24.37 | 8,734,400 |
| 2024-09-05 | $25.70 | $25.85 | $25.10 | $25.20 | $25.20 | 8,205,080 |
| 2024-09-04 | $25.11 | $26.17 | $24.80 | $25.82 | $25.82 | 10,760,500 |
| 2024-09-03 | $25.06 | $25.85 | $25.06 | $25.53 | $25.53 | 6,092,700 |
| 2024-09-02 | $26.54 | $26.65 | $25.21 | $25.22 | $25.22 | 9,027,540 |
| 2024-08-30 | $25.78 | $27.03 | $25.78 | $26.53 | $26.53 | 11,447,000 |
| 2024-08-29 | $25.20 | $26.16 | $24.71 | $25.78 | $25.78 | 9,009,880 |
| 2024-08-28 | $24.79 | $25.79 | $24.79 | $25.00 | $25.00 | 6,471,320 |
| 2024-08-27 | $25.26 | $25.54 | $24.91 | $25.03 | $25.03 | 5,453,810 |
| 2024-08-26 | $25.16 | $26.03 | $25.01 | $25.45 | $25.45 | 6,470,810 |
| 2024-08-23 | $24.90 | $25.35 | $24.72 | $25.16 | $25.16 | 3,865,190 |
| 2024-08-22 | $25.33 | $25.43 | $24.84 | $25.02 | $25.02 | 4,572,340 |
| 2024-08-21 | $25.10 | $25.76 | $25.07 | $25.35 | $25.35 | 4,869,200 |
| 2024-08-20 | $25.89 | $25.99 | $25.07 | $25.25 | $25.25 | 5,511,100 |
| 2024-08-19 | $25.85 | $26.30 | $25.51 | $25.89 | $25.89 | 5,330,290 |
| 2024-08-16 | $26.05 | $26.49 | $25.80 | $25.88 | $25.88 | 7,602,200 |
| 2024-08-15 | $25.38 | $26.18 | $25.30 | $25.68 | $25.68 | 6,070,070 |
| 2024-08-14 | $25.77 | $26.17 | $25.54 | $25.62 | $25.62 | 6,296,000 |
| 2024-08-13 | $25.50 | $25.75 | $25.17 | $25.66 | $25.66 | 5,788,160 |
| 2024-08-12 | $25.97 | $26.11 | $25.24 | $25.41 | $25.41 | 8,516,500 |
| 2024-08-09 | $26.70 | $26.94 | $26.06 | $26.08 | $26.08 | 5,118,460 |
| 2024-08-08 | $26.10 | $26.63 | $25.79 | $26.20 | $26.20 | 4,902,900 |
| 2024-08-07 | $26.67 | $26.85 | $26.21 | $26.29 | $26.29 | 5,049,500 |
| 2024-08-06 | $26.37 | $26.99 | $26.26 | $26.84 | $26.84 | 7,841,420 |
| 2024-08-05 | $27.06 | $27.52 | $25.77 | $25.83 | $25.83 | 10,532,520 |
| 2024-08-02 | $28.38 | $28.67 | $27.42 | $27.49 | $27.49 | 8,024,990 |
| 2024-08-01 | $29.07 | $29.39 | $28.27 | $28.75 | $28.75 | 9,386,600 |
| 2024-07-31 | $27.00 | $29.03 | $26.98 | $29.03 | $29.03 | 11,665,690 |
| 2024-07-30 | $27.34 | $27.58 | $26.60 | $27.20 | $27.20 | 6,419,460 |
| 2024-07-29 | $27.30 | $27.85 | $27.04 | $27.25 | $27.25 | 6,297,620 |
| 2024-07-26 | $26.96 | $27.92 | $26.53 | $27.34 | $27.34 | 8,902,490 |
| 2024-07-25 | $27.63 | $27.71 | $26.77 | $26.95 | $26.95 | 8,906,790 |
| 2024-07-24 | $28.23 | $28.99 | $27.85 | $28.00 | $28.00 | 8,629,600 |
| 2024-07-23 | $29.90 | $30.02 | $28.21 | $28.22 | $28.22 | 9,540,580 |
| 2024-07-22 | $31.12 | $31.21 | $29.84 | $29.92 | $29.92 | 9,471,410 |
| 2024-07-19 | $30.33 | $31.30 | $30.23 | $30.79 | $30.79 | 7,584,500 |
| 2024-07-18 | $30.31 | $31.04 | $29.30 | $30.65 | $30.65 | 11,562,720 |
| 2024-07-17 | $32.06 | $32.45 | $31.05 | $31.13 | $31.13 | 9,985,280 |
| 2024-07-16 | $31.51 | $32.29 | $31.11 | $32.09 | $32.09 | 13,415,840 |
| 2024-07-15 | $31.82 | $32.69 | $30.81 | $31.29 | $31.29 | 16,653,670 |
| 2024-07-12 | $30.50 | $31.80 | $30.27 | $31.50 | $31.50 | 12,469,770 |
| 2024-07-11 | $30.83 | $31.31 | $30.34 | $31.02 | $31.02 | 12,178,470 |
| 2024-07-10 | $28.85 | $31.12 | $28.58 | $30.49 | $30.49 | 19,911,420 |
| 2024-07-09 | $27.75 | $29.07 | $27.48 | $28.99 | $28.99 | 11,076,430 |
| 2024-07-08 | $28.44 | $28.70 | $27.40 | $27.62 | $27.62 | 7,547,500 |
| 2024-07-05 | $28.32 | $28.80 | $27.76 | $28.48 | $28.48 | 7,469,030 |
| 2024-07-04 | $29.42 | $29.55 | $28.21 | $28.32 | $28.32 | 7,775,700 |
| 2024-07-03 | $29.40 | $29.79 | $29.01 | $29.22 | $29.22 | 6,103,980 |
| 2024-07-02 | $29.95 | $30.15 | $29.23 | $29.47 | $29.47 | 7,768,600 |
| 2024-07-01 | $29.80 | $30.37 | $29.09 | $30.08 | $30.08 | 10,123,780 |
| 2024-06-28 | $29.06 | $30.41 | $29.01 | $29.57 | $29.57 | 10,628,770 |
| 2024-06-27 | $29.80 | $30.28 | $29.10 | $29.23 | $29.23 | 9,589,190 |
| 2024-06-26 | $29.26 | $30.50 | $28.75 | $30.22 | $30.22 | 12,326,600 |
| 2024-06-25 | $30.74 | $30.86 | $28.72 | $29.15 | $29.15 | 20,157,530 |
| 2024-06-24 | $32.50 | $33.05 | $30.35 | $30.62 | $30.62 | 17,830,950 |
| 2024-06-21 | $32.90 | $33.33 | $32.27 | $32.87 | $32.87 | 13,022,850 |
| 2024-06-20 | $34.87 | $35.23 | $33.44 | $33.44 | $33.44 | 17,200,740 |
| 2024-06-19 | $35.48 | $36.30 | $34.45 | $35.30 | $35.30 | 19,789,960 |
| 2024-06-18 | $35.78 | $36.75 | $34.98 | $35.16 | $35.16 | 25,617,810 |
| 2024-06-17 | $33.95 | $35.68 | $33.86 | $35.50 | $35.50 | 19,096,030 |
| 2024-06-14 | $33.08 | $35.05 | $31.80 | $34.44 | $34.44 | 22,722,420 |
| 2024-06-13 | $33.70 | $33.97 | $33.18 | $33.27 | $33.27 | 11,435,610 |
| 2024-06-12 | $33.64 | $34.38 | $32.91 | $33.68 | $33.68 | 13,891,800 |
| 2024-06-11 | $33.00 | $34.09 | $32.90 | $33.89 | $33.89 | 12,184,730 |
| 2024-06-07 | $34.30 | $34.77 | $32.73 | $33.18 | $33.18 | 13,358,670 |
| 2024-06-06 | $34.79 | $35.37 | $33.95 | $34.30 | $34.30 | 13,738,680 |
| 2024-06-05 | $34.23 | $35.40 | $34.00 | $34.16 | $34.16 | 11,475,660 |
| 2024-06-04 | $35.55 | $35.80 | $33.90 | $34.72 | $34.72 | 21,621,730 |
| 2024-06-03 | $34.93 | $37.28 | $34.62 | $36.27 | $36.27 | 29,737,930 |
| 2024-05-31 | $36.14 | $36.36 | $34.46 | $34.55 | $34.55 | 17,825,490 |
| 2024-05-30 | $33.80 | $35.93 | $33.40 | $35.34 | $35.34 | 17,864,060 |
| 2024-05-29 | $33.48 | $34.62 | $33.45 | $33.93 | $33.93 | 6,507,460 |
| 2024-05-28 | $34.68 | $35.52 | $33.58 | $33.81 | $33.81 | 14,925,520 |
| 2024-05-27 | $33.31 | $34.96 | $32.50 | $34.90 | $34.90 | 10,898,750 |
| 2024-05-24 | $34.30 | $34.67 | $33.12 | $33.12 | $33.12 | 8,528,750 |
| 2024-05-23 | $35.20 | $35.29 | $34.21 | $34.33 | $34.33 | 7,464,330 |
| 2024-05-22 | $35.41 | $35.75 | $34.66 | $34.98 | $34.98 | 6,457,300 |
| 2024-05-21 | $35.50 | $36.62 | $35.15 | $35.26 | $35.26 | 11,179,530 |
| 2024-05-20 | $35.14 | $35.74 | $34.42 | $35.65 | $35.65 | 9,538,040 |
| 2024-05-17 | $34.90 | $35.40 | $34.11 | $35.18 | $35.18 | 10,371,090 |
| 2024-05-16 | $34.48 | $35.75 | $34.10 | $35.15 | $35.15 | 15,555,260 |
| 2024-05-15 | $34.24 | $35.10 | $33.61 | $34.16 | $34.16 | 7,620,510 |
| 2024-05-14 | $34.55 | $34.98 | $33.90 | $34.10 | $34.10 | 8,776,400 |
| 2024-05-13 | $35.30 | $35.47 | $34.08 | $34.24 | $34.24 | 12,579,280 |
| 2024-05-10 | $37.63 | $37.66 | $35.05 | $35.65 | $35.65 | 18,507,950 |
| 2024-05-09 | $35.66 | $38.40 | $35.54 | $37.73 | $37.73 | 21,670,930 |
| 2024-05-08 | $36.23 | $36.66 | $35.35 | $35.48 | $35.48 | 10,671,030 |
| 2024-05-07 | $37.51 | $37.63 | $35.79 | $36.37 | $36.37 | 12,909,260 |
| 2024-05-06 | $37.50 | $38.18 | $37.21 | $37.28 | $37.28 | 13,690,340 |
| 2024-04-30 | $37.96 | $38.12 | $36.91 | $37.02 | $37.02 | 14,666,600 |
| 2024-04-29 | $38.57 | $39.09 | $37.56 | $37.82 | $37.82 | 18,969,250 |
| 2024-04-26 | $36.86 | $39.20 | $36.86 | $38.57 | $38.57 | 23,404,500 |
| 2024-04-25 | $33.52 | $37.71 | $33.25 | $37.01 | $37.01 | 29,636,420 |
| 2024-04-24 | $34.24 | $35.73 | $33.38 | $35.56 | $35.56 | 17,418,410 |
| 2024-04-23 | $34.98 | $35.35 | $34.05 | $34.21 | $34.21 | 11,824,400 |
| 2024-04-22 | $33.92 | $35.30 | $33.18 | $34.92 | $34.92 | 13,281,990 |
| 2024-04-19 | $37.09 | $37.43 | $35.86 | $36.27 | $36.27 | 13,186,290 |
| 2024-04-18 | $37.60 | $39.00 | $36.17 | $37.40 | $37.40 | 23,672,580 |
| 2024-04-17 | $36.50 | $38.48 | $36.30 | $38.20 | $38.20 | 20,010,770 |
| 2024-04-16 | $37.25 | $37.69 | $34.80 | $35.15 | $35.15 | 15,850,890 |
| 2024-04-15 | $37.95 | $39.03 | $36.66 | $37.50 | $37.50 | 16,654,050 |
| 2024-04-12 | $38.75 | $39.95 | $38.62 | $38.85 | $38.85 | 14,843,730 |
| 2024-04-11 | $37.75 | $39.36 | $37.71 | $38.10 | $38.10 | 14,185,610 |
| 2024-04-10 | $39.50 | $39.60 | $37.20 | $37.69 | $37.69 | 16,479,180 |
| 2024-04-09 | $40.98 | $41.80 | $38.84 | $39.50 | $39.50 | 17,992,720 |
| 2024-04-08 | $41.69 | $43.26 | $40.81 | $41.00 | $41.00 | 17,641,600 |
| 2024-04-03 | $42.48 | $44.06 | $41.05 | $42.26 | $42.26 | 23,597,410 |
| 2024-04-02 | $43.77 | $44.18 | $41.91 | $42.54 | $42.54 | 22,759,900 |
| 2024-04-01 | $42.19 | $43.16 | $40.33 | $42.54 | $42.54 | 19,457,690 |
| 2024-03-29 | $39.57 | $42.99 | $39.28 | $42.59 | $42.59 | 25,447,010 |
| 2024-03-28 | $37.54 | $40.17 | $37.01 | $39.28 | $39.28 | 24,516,090 |
| 2024-03-27 | $38.50 | $38.96 | $37.00 | $37.10 | $37.10 | 19,570,950 |
| 2024-03-26 | $40.50 | $40.91 | $38.45 | $38.81 | $38.81 | 22,629,810 |
| 2024-03-25 | $42.42 | $43.58 | $39.33 | $39.60 | $39.60 | 34,591,130 |
| 2024-03-22 | $43.86 | $45.81 | $42.91 | $43.29 | $43.29 | 25,684,240 |
| 2024-03-21 | $45.00 | $45.99 | $43.40 | $43.94 | $43.94 | 23,728,300 |
| 2024-03-20 | $41.52 | $43.23 | $41.52 | $42.65 | $42.65 | 16,895,610 |
| 2024-03-19 | $43.13 | $44.00 | $41.81 | $41.88 | $41.88 | 20,261,930 |
| 2024-03-18 | $41.38 | $42.80 | $41.08 | $42.80 | $42.80 | 24,206,340 |
| 2024-03-15 | $40.30 | $41.67 | $39.92 | $41.50 | $41.50 | 22,077,800 |
| 2024-03-14 | $40.00 | $41.18 | $39.61 | $40.29 | $40.29 | 19,203,170 |
| 2024-03-13 | $41.14 | $42.80 | $40.03 | $41.12 | $41.12 | 26,167,040 |
| 2024-03-12 | $40.64 | $43.38 | $39.58 | $40.48 | $40.48 | 29,811,180 |
| 2024-03-11 | $39.81 | $41.79 | $39.35 | $41.23 | $41.23 | 27,940,660 |
| 2024-03-08 | $38.38 | $41.80 | $37.50 | $41.80 | $41.80 | 38,871,020 |
| 2024-03-07 | $37.60 | $38.70 | $36.70 | $37.60 | $37.60 | 26,781,410 |
| 2024-03-06 | $35.70 | $39.05 | $35.03 | $37.82 | $37.82 | 37,449,650 |
| 2024-03-05 | $36.99 | $38.89 | $35.80 | $36.56 | $36.56 | 37,580,140 |
| 2024-03-04 | $35.50 | $38.50 | $35.00 | $37.36 | $37.36 | 42,307,590 |
| 2024-03-01 | $32.67 | $34.48 | $32.67 | $34.42 | $34.42 | 24,087,260 |
| 2024-02-29 | $30.10 | $34.23 | $30.10 | $33.12 | $33.12 | 29,119,210 |
| 2024-02-28 | $31.80 | $33.75 | $30.11 | $30.20 | $30.20 | 25,870,050 |
| 2024-02-27 | $30.19 | $32.38 | $30.01 | $32.19 | $32.19 | 18,857,750 |
| 2024-02-26 | $30.48 | $31.28 | $29.95 | $30.40 | $30.40 | 16,825,010 |
| 2024-02-23 | $29.85 | $30.38 | $29.12 | $29.93 | $29.93 | 17,194,780 |
| 2024-02-22 | $28.15 | $29.57 | $28.15 | $29.26 | $29.26 | 18,723,870 |
| 2024-02-21 | $27.50 | $29.36 | $27.22 | $27.86 | $27.86 | 23,093,470 |
| 2024-02-20 | $26.70 | $29.20 | $26.38 | $28.69 | $28.69 | 21,080,240 |
| 2024-02-19 | $26.60 | $27.48 | $25.52 | $27.44 | $27.44 | 19,097,890 |
| 2024-02-08 | $24.40 | $26.00 | $24.40 | $25.45 | $25.45 | 15,780,370 |
| 2024-02-07 | $22.96 | $25.26 | $22.76 | $24.10 | $24.10 | 18,136,780 |
| 2024-02-06 | $20.00 | $23.36 | $19.80 | $22.75 | $22.75 | 16,743,170 |
| 2024-02-05 | $23.54 | $23.98 | $20.71 | $20.80 | $20.80 | 15,924,400 |
| 2024-02-02 | $25.13 | $25.45 | $22.80 | $23.73 | $23.73 | 10,961,550 |
| 2024-02-01 | $24.78 | $26.22 | $24.44 | $24.95 | $24.95 | 9,985,590 |
| 2024-01-31 | $26.51 | $26.92 | $25.00 | $25.17 | $25.17 | 9,273,820 |
| 2024-01-30 | $27.50 | $28.27 | $26.50 | $26.60 | $26.60 | 9,091,510 |
| 2024-01-29 | $29.90 | $29.99 | $27.80 | $27.90 | $27.90 | 11,117,760 |
| 2024-01-26 | $30.09 | $30.64 | $29.13 | $29.71 | $29.71 | 12,616,340 |
| 2024-01-25 | $29.20 | $30.24 | $29.01 | $30.14 | $30.14 | 13,600,210 |
| 2024-01-24 | $29.39 | $29.49 | $27.70 | $28.87 | $28.87 | 9,860,360 |
| 2024-01-23 | $28.53 | $29.60 | $28.05 | $29.01 | $29.01 | 9,824,030 |
| 2024-01-22 | $30.95 | $31.41 | $28.18 | $28.69 | $28.69 | 14,534,040 |
| 2024-01-19 | $31.70 | $32.26 | $30.70 | $30.70 | $30.70 | 15,026,450 |
| 2024-01-18 | $30.49 | $31.19 | $29.72 | $31.18 | $31.18 | 10,708,790 |
| 2024-01-17 | $31.28 | $32.28 | $30.71 | $30.80 | $30.80 | 10,444,760 |
| 2024-01-16 | $31.20 | $31.25 | $30.23 | $31.25 | $31.25 | 8,991,550 |
| 2024-01-15 | $31.00 | $31.82 | $30.41 | $30.99 | $30.99 | 10,323,700 |
| 2024-01-12 | $30.59 | $31.01 | $30.20 | $30.62 | $30.62 | 6,950,530 |
| 2024-01-11 | $30.05 | $31.06 | $29.60 | $30.81 | $30.81 | 8,835,490 |
| 2024-01-10 | $30.54 | $30.69 | $29.63 | $29.80 | $29.80 | 8,446,820 |
| 2024-01-09 | $31.21 | $31.48 | $30.22 | $30.68 | $30.68 | 7,324,610 |
| 2024-01-08 | $31.73 | $31.99 | $30.60 | $30.69 | $30.69 | 8,000,840 |
| 2024-01-05 | $32.50 | $32.65 | $31.30 | $31.73 | $31.73 | 10,436,680 |
| 2024-01-04 | $32.26 | $33.42 | $32.00 | $32.68 | $32.68 | 10,093,050 |
| 2024-01-03 | $32.46 | $33.13 | $31.99 | $32.32 | $32.32 | 8,637,290 |
| 2024-01-02 | $33.21 | $33.55 | $32.45 | $32.75 | $32.75 | 10,113,770 |
| 2024-01-01 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2023-12-29 | $32.91 | $33.94 | $32.70 | $33.79 | $33.79 | 15,001,450 |
| 2023-12-28 | $32.74 | $33.12 | $31.91 | $33.10 | $33.10 | 15,280,160 |
| 2023-12-27 | $30.76 | $33.33 | $30.47 | $32.72 | $32.72 | 21,110,560 |
| 2023-12-26 | $31.91 | $32.01 | $29.90 | $30.31 | $30.31 | 16,536,480 |
| 2023-12-25 | $31.70 | $32.98 | $31.70 | $32.01 | $32.01 | 9,245,630 |
| 2023-12-22 | $34.75 | $35.10 | $32.38 | $32.86 | $32.86 | 15,431,590 |
| 2023-12-21 | $32.58 | $34.35 | $32.50 | $33.51 | $33.51 | 12,934,730 |
| 2023-12-20 | $34.80 | $35.00 | $32.73 | $32.77 | $32.77 | 16,905,510 |
| 2023-12-19 | $34.21 | $35.55 | $34.21 | $35.10 | $35.10 | 9,979,620 |
| 2023-12-18 | $34.10 | $35.17 | $34.10 | $34.53 | $34.53 | 8,826,460 |
| 2023-12-14 | $36.18 | $36.60 | $35.40 | $35.78 | $35.78 | 14,653,850 |
| 2023-12-13 | $37.03 | $37.34 | $35.68 | $35.71 | $35.71 | 21,453,760 |
| 2023-12-12 | $36.50 | $38.48 | $36.36 | $37.50 | $37.50 | 29,591,650 |
| 2023-12-11 | $36.41 | $37.20 | $35.75 | $36.64 | $36.64 | 21,825,690 |
| 2023-12-08 | $34.85 | $36.92 | $34.75 | $36.92 | $36.92 | 31,743,010 |
| 2023-12-07 | $34.20 | $34.88 | $33.83 | $34.41 | $34.41 | 12,544,280 |
| 2023-12-06 | $34.10 | $35.15 | $34.01 | $34.59 | $34.59 | 13,076,330 |
| 2023-12-05 | $36.08 | $36.11 | $34.08 | $34.14 | $34.14 | 17,579,980 |
| 2023-12-04 | $36.06 | $37.66 | $35.45 | $36.12 | $36.12 | 27,668,280 |
| 2023-12-01 | $34.56 | $36.16 | $34.03 | $36.09 | $36.09 | 24,094,610 |
| 2023-11-30 | $34.58 | $35.05 | $33.81 | $34.56 | $34.56 | 16,290,750 |
| 2023-11-29 | $35.70 | $36.69 | $34.73 | $34.96 | $34.96 | 24,880,180 |
| 2023-11-28 | $34.87 | $37.24 | $34.80 | $36.22 | $36.22 | 31,591,830 |
| 2023-11-27 | $33.33 | $35.54 | $33.20 | $35.46 | $35.46 | 31,303,100 |
| 2023-11-24 | $34.95 | $35.34 | $33.67 | $33.85 | $33.85 | 22,858,390 |
| 2023-11-23 | $35.00 | $35.60 | $34.51 | $35.38 | $35.38 | 22,551,220 |
| 2023-11-22 | $36.53 | $36.89 | $35.10 | $35.11 | $35.11 | 37,242,460 |
| 2023-11-21 | $37.80 | $38.49 | $36.69 | $37.09 | $37.09 | 48,036,200 |
| 2023-11-20 | $40.80 | $41.20 | $37.88 | $38.69 | $38.69 | 58,223,010 |
| 2023-11-17 | $40.11 | $41.91 | $39.11 | $41.90 | $41.90 | 52,419,050 |
| 2023-11-16 | $39.10 | $44.00 | $38.50 | $40.02 | $40.02 | 59,139,950 |
| 2023-11-15 | $37.71 | $42.72 | $36.81 | $40.00 | $40.00 | 59,197,020 |
| 2023-11-14 | $35.50 | $37.10 | $34.53 | $36.20 | $36.20 | 45,823,250 |
| 2023-11-13 | $34.13 | $35.21 | $32.60 | $33.70 | $33.70 | 36,523,470 |
| 2023-11-10 | $33.88 | $35.32 | $32.87 | $33.53 | $33.53 | 40,571,170 |
| 2023-11-09 | $33.15 | $33.80 | $32.01 | $32.35 | $32.35 | 26,315,800 |
| 2023-11-08 | $33.51 | $35.25 | $32.92 | $33.85 | $33.85 | 37,278,710 |
| 2023-11-07 | $30.90 | $35.18 | $30.60 | $34.06 | $34.06 | 48,444,340 |
| 2023-11-06 | $27.88 | $31.30 | $27.69 | $31.23 | $31.23 | 39,662,720 |
| 2023-11-03 | $26.79 | $27.65 | $26.12 | $27.42 | $27.42 | 19,489,000 |
| 2023-11-02 | $26.75 | $27.85 | $26.21 | $26.79 | $26.79 | 14,775,350 |
| 2023-11-01 | $26.60 | $27.25 | $26.59 | $26.62 | $26.62 | 9,351,410 |
| 2023-10-31 | $27.99 | $28.50 | $26.37 | $26.54 | $26.54 | 14,514,840 |
| 2023-10-30 | $26.50 | $27.17 | $26.12 | $27.02 | $27.02 | 14,045,340 |
| 2023-10-27 | $26.21 | $27.60 | $26.21 | $26.94 | $26.94 | 17,899,000 |
| 2023-10-26 | $25.78 | $26.20 | $25.31 | $26.15 | $26.15 | 13,255,060 |
| 2023-10-25 | $28.10 | $28.30 | $25.91 | $26.15 | $26.15 | 19,710,450 |
| 2023-10-24 | $27.16 | $28.10 | $26.70 | $27.88 | $27.88 | 9,314,860 |
| 2023-10-23 | $27.28 | $27.47 | $26.18 | $26.77 | $26.77 | 8,172,390 |
| 2023-10-20 | $28.35 | $29.25 | $27.52 | $27.56 | $27.56 | 8,837,630 |
| 2023-10-19 | $28.77 | $29.51 | $28.48 | $28.57 | $28.57 | 11,531,460 |
| 2023-10-18 | $29.48 | $29.48 | $27.87 | $28.77 | $28.77 | 13,246,870 |
| 2023-10-17 | $30.21 | $30.46 | $29.48 | $30.30 | $30.30 | 12,014,370 |
| 2023-10-16 | $31.30 | $31.79 | $29.65 | $30.05 | $30.05 | 18,115,220 |
| 2023-10-13 | $31.57 | $33.19 | $31.55 | $31.66 | $31.66 | 19,282,510 |
| 2023-10-12 | $32.50 | $32.80 | $31.61 | $32.02 | $32.02 | 13,578,080 |
| 2023-10-11 | $33.00 | $33.17 | $31.51 | $32.02 | $32.02 | 19,893,240 |
| 2023-10-10 | $33.00 | $33.78 | $32.00 | $32.68 | $32.68 | 31,092,870 |
| 2023-10-09 | $29.75 | $31.40 | $29.75 | $30.33 | $30.33 | 15,938,760 |
| 2023-09-28 | $30.00 | $30.80 | $29.63 | $30.06 | $30.06 | 16,204,840 |
| 2023-09-27 | $29.00 | $30.47 | $29.00 | $29.89 | $29.89 | 23,331,760 |
| 2023-09-26 | $28.80 | $29.38 | $28.40 | $28.42 | $28.42 | 11,974,500 |
| 2023-09-25 | $29.89 | $29.92 | $28.76 | $28.80 | $28.80 | 13,356,420 |
| 2023-09-22 | $27.70 | $29.95 | $27.67 | $29.70 | $29.70 | 19,868,570 |
| 2023-09-21 | $28.35 | $28.80 | $27.92 | $28.03 | $28.03 | 11,313,560 |
| 2023-09-20 | $28.50 | $29.30 | $28.28 | $28.61 | $28.61 | 12,769,220 |
| 2023-09-19 | $29.83 | $30.26 | $27.46 | $28.78 | $28.78 | 29,431,850 |
| 2023-09-18 | $34.64 | $35.30 | $29.56 | $29.89 | $29.89 | 43,745,290 |
| 2023-09-15 | $33.20 | $35.90 | $32.64 | $34.96 | $34.96 | 29,171,170 |
| 2023-09-14 | $34.00 | $34.70 | $32.83 | $33.57 | $33.57 | 19,873,110 |
| 2023-09-13 | $32.98 | $34.99 | $32.98 | $34.02 | $34.02 | 28,559,110 |
| 2023-09-12 | $33.21 | $33.73 | $32.39 | $32.66 | $32.66 | 19,093,850 |
| 2023-09-11 | $32.50 | $35.12 | $32.20 | $33.36 | $33.36 | 24,918,510 |
| 2023-09-08 | $35.50 | $36.61 | $33.30 | $33.32 | $33.32 | 36,920,020 |
| 2023-09-07 | $35.75 | $38.40 | $34.78 | $36.50 | $36.50 | 40,561,960 |
| 2023-09-06 | $34.29 | $37.50 | $34.25 | $36.43 | $36.43 | 39,818,950 |
| 2023-09-05 | $33.70 | $36.88 | $33.66 | $35.31 | $35.31 | 46,001,840 |
| 2023-09-04 | $33.37 | $33.88 | $32.55 | $33.60 | $33.60 | 25,104,860 |
| 2023-09-01 | $33.00 | $34.53 | $32.75 | $33.22 | $33.22 | 33,122,120 |
| 2023-08-31 | $31.69 | $33.00 | $31.69 | $32.21 | $32.21 | 23,014,140 |
| 2023-08-30 | $30.68 | $34.49 | $30.66 | $32.60 | $32.60 | 37,855,510 |
| 2023-08-29 | $28.04 | $30.78 | $28.03 | $30.27 | $30.27 | 22,316,470 |
| 2023-08-28 | $30.99 | $31.20 | $28.32 | $28.60 | $28.60 | 21,203,720 |
| 2023-08-25 | $30.45 | $30.73 | $29.00 | $29.16 | $29.16 | 22,543,670 |
| 2023-08-24 | $30.19 | $32.31 | $29.20 | $31.46 | $31.46 | 31,423,790 |
| 2023-08-23 | $30.50 | $30.50 | $29.30 | $29.62 | $29.62 | 13,430,840 |
| 2023-08-22 | $30.20 | $30.75 | $29.51 | $30.74 | $30.74 | 13,980,310 |
| 2023-08-21 | $29.99 | $30.58 | $29.60 | $29.66 | $29.66 | 10,640,660 |
| 2023-08-18 | $30.53 | $31.38 | $29.82 | $29.87 | $29.87 | 14,494,890 |
| 2023-08-17 | $29.82 | $30.90 | $29.81 | $30.54 | $30.54 | 13,360,700 |
| 2023-08-16 | $30.34 | $31.40 | $30.20 | $30.30 | $30.30 | 13,996,000 |
| 2023-08-15 | $32.01 | $32.49 | $30.60 | $30.90 | $30.90 | 16,545,620 |
| 2023-08-14 | $31.18 | $31.77 | $30.61 | $31.58 | $31.58 | 15,563,260 |
| 2023-08-11 | $32.39 | $32.64 | $31.43 | $31.43 | $31.43 | 15,862,560 |
| 2023-08-10 | $32.05 | $33.10 | $32.05 | $32.38 | $32.38 | 21,609,490 |
| 2023-08-09 | $36.20 | $36.87 | $32.60 | $32.66 | $32.66 | 44,048,220 |
| 2023-08-08 | $35.80 | $37.95 | $34.94 | $36.58 | $36.58 | 35,540,120 |
| 2023-08-07 | $35.26 | $37.56 | $35.21 | $36.00 | $36.00 | 38,223,990 |
| 2023-08-04 | $34.80 | $35.89 | $34.45 | $35.89 | $35.89 | 28,570,740 |
| 2023-08-03 | $36.15 | $36.50 | $34.40 | $35.30 | $35.30 | 34,676,950 |
| 2023-08-02 | $35.01 | $37.11 | $34.86 | $36.79 | $36.79 | 34,392,160 |
| 2023-08-01 | $35.03 | $37.00 | $34.03 | $36.02 | $36.02 | 43,542,400 |
| 2023-07-31 | $34.37 | $35.69 | $33.88 | $34.92 | $34.92 | 29,044,530 |
| 2023-07-28 | $36.53 | $37.06 | $34.70 | $35.53 | $35.53 | 31,748,380 |
| 2023-07-27 | $36.01 | $37.75 | $35.42 | $35.75 | $35.75 | 36,498,740 |
| 2023-07-26 | $38.24 | $38.68 | $36.88 | $37.08 | $37.08 | 30,585,830 |
| 2023-07-25 | $39.51 | $39.80 | $37.50 | $38.81 | $38.81 | 37,624,960 |
| 2023-07-24 | $37.30 | $40.24 | $36.80 | $38.71 | $38.71 | 36,174,280 |
| 2023-07-21 | $40.96 | $41.50 | $37.77 | $37.98 | $37.98 | 46,613,170 |
| 2023-07-20 | $44.01 | $45.17 | $40.92 | $41.93 | $41.93 | 52,896,390 |
| 2023-07-19 | $43.98 | $46.48 | $43.70 | $44.44 | $44.44 | 54,305,530 |
| 2023-07-18 | $46.00 | $50.10 | $43.77 | $44.06 | $44.06 | 64,509,640 |
| 2023-07-17 | $47.09 | $48.00 | $45.38 | $47.35 | $47.35 | 49,854,110 |
| 2023-07-14 | $44.80 | $47.54 | $43.51 | $46.50 | $46.50 | 65,617,630 |
| 2023-07-13 | $35.80 | $42.78 | $34.88 | $42.78 | $42.78 | 61,480,250 |
| 2023-07-12 | $36.36 | $37.71 | $35.02 | $35.65 | $35.65 | 59,453,480 |
| 2023-07-11 | $32.05 | $37.50 | $31.69 | $36.21 | $36.21 | 51,425,890 |
| 2023-07-10 | $32.11 | $32.50 | $31.01 | $32.02 | $32.02 | 34,064,050 |
| 2023-07-07 | $32.00 | $33.72 | $30.44 | $33.57 | $33.57 | 49,720,550 |
| 2023-07-06 | $26.99 | $32.51 | $26.54 | $31.00 | $31.00 | 45,268,800 |
| 2023-07-05 | $26.90 | $27.80 | $26.33 | $27.09 | $27.09 | 16,791,670 |
| 2023-07-04 | $25.73 | $27.09 | $25.09 | $26.50 | $26.36 | 9,378,740 |
| 2023-07-03 | $25.37 | $26.39 | $25.35 | $25.72 | $25.59 | 6,512,730 |
| 2023-06-30 | $25.61 | $26.46 | $25.29 | $25.63 | $25.50 | 8,502,060 |
| 2023-06-29 | $24.61 | $26.57 | $24.61 | $26.10 | $25.97 | 14,425,510 |
| 2023-06-28 | $25.12 | $25.38 | $22.80 | $24.45 | $24.32 | 13,235,300 |
| 2023-06-27 | $24.98 | $25.64 | $24.96 | $25.00 | $24.87 | 8,627,820 |
| 2023-06-26 | $26.62 | $26.79 | $25.10 | $25.18 | $25.05 | 10,259,930 |
| 2023-06-21 | $27.80 | $27.86 | $26.31 | $26.34 | $26.34 | 13,147,500 |
| 2023-06-20 | $27.77 | $28.60 | $27.12 | $27.80 | $27.80 | 16,975,550 |
| 2023-06-19 | $27.99 | $29.70 | $27.51 | $28.55 | $28.55 | 26,848,090 |
| 2023-06-16 | $25.91 | $28.69 | $25.41 | $27.80 | $27.80 | 20,579,390 |
| 2023-06-15 | $26.68 | $27.24 | $25.78 | $26.04 | $26.04 | 8,677,460 |
| 2023-06-14 | $26.64 | $26.70 | $25.80 | $26.40 | $26.40 | 9,275,660 |
| 2023-06-13 | $25.53 | $28.45 | $25.53 | $26.86 | $26.86 | 17,464,180 |
| 2023-06-12 | $26.28 | $26.50 | $25.40 | $25.83 | $25.83 | 9,445,750 |
| 2023-06-09 | $25.70 | $26.52 | $25.37 | $26.35 | $26.35 | 9,774,540 |
| 2023-06-08 | $26.89 | $26.96 | $25.45 | $25.68 | $25.68 | 8,272,700 |
| 2023-06-07 | $26.58 | $27.48 | $25.80 | $26.80 | $26.80 | 9,017,810 |
| 2023-06-06 | $28.20 | $28.20 | $25.68 | $26.00 | $26.00 | 15,902,150 |
| 2023-06-05 | $26.83 | $29.16 | $26.00 | $28.44 | $28.44 | 19,062,570 |
| 2023-06-02 | $28.77 | $29.07 | $26.17 | $26.89 | $26.89 | 24,255,360 |
| 2023-06-01 | $29.95 | $30.50 | $28.82 | $29.11 | $29.11 | 19,898,990 |
| 2023-05-31 | $28.22 | $31.01 | $27.44 | $29.63 | $29.63 | 26,529,470 |
| 2023-05-30 | $25.81 | $27.99 | $25.62 | $27.70 | $27.70 | 20,527,950 |
| 2023-05-29 | $25.66 | $28.70 | $25.59 | $26.88 | $26.88 | 26,147,290 |
| 2023-05-26 | $22.81 | $24.98 | $22.64 | $24.77 | $24.77 | 13,140,400 |
| 2023-05-25 | $22.30 | $23.23 | $22.22 | $22.59 | $22.59 | 5,668,160 |
| 2023-05-24 | $22.21 | $22.85 | $21.82 | $22.83 | $22.83 | 10,785,400 |
| 2023-05-23 | $21.17 | $23.21 | $20.65 | $23.10 | $23.10 | 14,244,970 |
| 2023-05-22 | $21.80 | $22.66 | $20.82 | $21.15 | $21.15 | 8,891,730 |
| 2023-05-19 | $19.77 | $21.29 | $19.77 | $21.10 | $21.10 | 8,069,430 |
| 2023-05-18 | $19.92 | $20.06 | $19.66 | $19.89 | $19.89 | 1,432,900 |
| 2023-05-17 | $19.62 | $19.99 | $19.51 | $19.92 | $19.92 | 1,851,280 |
| 2023-05-16 | $20.18 | $20.23 | $19.10 | $19.48 | $19.48 | 3,254,780 |
| 2023-05-15 | $20.40 | $20.62 | $19.87 | $20.22 | $20.22 | 3,692,870 |
| 2023-05-12 | $20.83 | $20.99 | $20.37 | $20.42 | $20.42 | 2,411,450 |
| 2023-05-11 | $20.47 | $21.19 | $20.11 | $21.00 | $21.00 | 4,044,060 |
| 2023-05-10 | $20.51 | $20.51 | $20.00 | $20.40 | $20.40 | 2,286,160 |
| 2023-05-09 | $20.90 | $21.30 | $19.90 | $20.34 | $20.34 | 3,500,130 |
| 2023-05-08 | $20.95 | $21.08 | $20.50 | $20.82 | $20.82 | 4,097,980 |
| 2023-05-05 | $21.03 | $21.59 | $20.40 | $21.20 | $21.20 | 5,373,740 |
| 2023-05-04 | $20.71 | $21.45 | $20.60 | $21.03 | $21.03 | 3,276,050 |
| 2023-05-03 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-02 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-28 | $20.20 | $21.20 | $20.20 | $21.02 | $21.02 | 3,473,520 |
| 2023-04-27 | $20.90 | $21.13 | $20.35 | $20.44 | $20.44 | 2,794,600 |
| 2023-04-26 | $20.47 | $21.19 | $20.35 | $20.82 | $20.82 | 2,580,580 |
| 2023-04-25 | $19.99 | $21.12 | $19.65 | $20.68 | $20.68 | 4,744,710 |
| 2023-04-24 | $20.00 | $20.76 | $20.00 | $20.69 | $20.69 | 2,570,760 |
| 2023-04-21 | $20.30 | $20.76 | $19.94 | $20.50 | $20.50 | 6,977,950 |
| 2023-04-20 | $20.83 | $21.43 | $20.63 | $20.88 | $20.88 | 4,509,230 |
| 2023-04-19 | $20.88 | $21.45 | $20.80 | $21.13 | $21.13 | 5,858,680 |
| 2023-04-18 | $20.79 | $21.50 | $20.58 | $20.70 | $20.70 | 4,506,160 |
| 2023-04-17 | $21.55 | $22.19 | $20.70 | $20.88 | $20.88 | 6,669,020 |
| 2023-04-14 | $20.20 | $21.62 | $20.20 | $21.15 | $21.15 | 7,506,040 |
| 2023-04-13 | $20.91 | $20.91 | $20.15 | $20.23 | $20.23 | 2,689,530 |
| 2023-04-12 | $20.57 | $21.02 | $20.37 | $20.98 | $20.98 | 3,344,920 |
| 2023-04-11 | $20.17 | $20.95 | $20.17 | $20.67 | $20.67 | 3,663,020 |
| 2023-04-10 | $21.58 | $21.67 | $20.25 | $20.31 | $20.31 | 6,170,590 |
| 2023-04-07 | $20.51 | $21.83 | $20.11 | $21.58 | $21.58 | 11,316,890 |
| 2023-04-06 | $18.40 | $21.27 | $18.40 | $20.50 | $20.50 | 10,326,850 |
| 2023-04-05 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2023-04-04 | $18.32 | $18.72 | $18.14 | $18.67 | $18.67 | 4,182,620 |
| 2023-04-03 | $17.30 | $19.10 | $17.29 | $18.41 | $18.41 | 8,167,580 |
| 2023-03-31 | $17.25 | $17.37 | $17.02 | $17.22 | $17.22 | 946,490 |
| 2023-03-30 | $17.28 | $17.45 | $17.07 | $17.39 | $17.39 | 885,890 |
| 2023-03-29 | $17.27 | $17.43 | $17.15 | $17.20 | $17.20 | 808,800 |
| 2023-03-28 | $17.27 | $17.49 | $17.13 | $17.36 | $17.36 | 1,220,380 |
| 2023-03-27 | $17.87 | $17.87 | $17.45 | $17.49 | $17.49 | 822,350 |
| 2023-03-24 | $17.71 | $17.91 | $17.70 | $17.74 | $17.74 | 670,710 |
| 2023-03-23 | $17.46 | $17.77 | $17.40 | $17.76 | $17.76 | 890,260 |
| 2023-03-22 | $17.45 | $17.58 | $17.40 | $17.53 | $17.53 | 744,030 |
| 2023-03-21 | $17.19 | $17.41 | $17.05 | $17.38 | $17.38 | 784,610 |
| 2023-03-20 | $16.92 | $17.22 | $16.92 | $17.08 | $17.08 | 908,730 |
| 2023-03-17 | $17.51 | $17.51 | $16.67 | $16.82 | $16.82 | 2,260,290 |
| 2023-03-16 | $17.66 | $17.86 | $17.21 | $17.30 | $17.30 | 748,400 |
| 2023-03-15 | $17.60 | $17.98 | $17.59 | $17.78 | $17.78 | 562,830 |
| 2023-03-14 | $17.74 | $17.82 | $17.42 | $17.69 | $17.69 | 897,100 |
| 2023-03-13 | $17.90 | $17.93 | $17.55 | $17.76 | $17.76 | 785,670 |
| 2023-03-10 | $18.23 | $18.23 | $17.78 | $17.79 | $17.79 | 1,298,880 |
| 2023-03-09 | $18.30 | $18.30 | $18.13 | $18.17 | $18.17 | 580,340 |
| 2023-03-08 | $18.33 | $18.34 | $17.95 | $18.23 | $18.23 | 559,410 |
| 2023-03-07 | $18.48 | $18.50 | $18.04 | $18.06 | $18.06 | 930,890 |
| 2023-03-06 | $18.50 | $18.56 | $18.26 | $18.43 | $18.43 | 1,153,660 |
| 2023-03-03 | $18.47 | $18.77 | $18.21 | $18.51 | $18.51 | 1,920,190 |
| 2023-03-02 | $18.58 | $18.90 | $18.53 | $18.55 | $18.55 | 1,178,110 |
| 2023-03-01 | $18.75 | $19.00 | $18.47 | $18.67 | $18.67 | 1,525,330 |
| 2023-02-28 | $18.18 | $18.73 | $18.04 | $18.68 | $18.68 | 2,144,440 |
| 2023-02-27 | $17.94 | $18.55 | $17.68 | $18.09 | $18.09 | 1,793,280 |
| 2023-02-24 | $17.94 | $18.03 | $17.80 | $17.87 | $17.87 | 540,660 |
| 2023-02-23 | $18.05 | $18.13 | $17.81 | $17.88 | $17.88 | 891,600 |
| 2023-02-22 | $18.07 | $18.07 | $17.85 | $17.99 | $17.99 | 951,500 |
| 2023-02-21 | $17.90 | $18.18 | $17.88 | $18.11 | $18.11 | 1,252,080 |
| 2023-02-20 | $17.77 | $18.08 | $17.67 | $17.99 | $17.99 | 1,442,610 |
| 2023-02-17 | $17.58 | $18.22 | $17.50 | $17.67 | $17.67 | 2,539,100 |
| 2023-02-16 | $19.34 | $19.49 | $17.90 | $18.12 | $18.12 | 3,715,270 |
| 2023-02-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-02-14 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-02-07 | $19.15 | $19.16 | $18.80 | $19.10 | $19.10 | 3,259,580 |
| 2023-02-06 | $19.20 | $19.49 | $18.88 | $18.97 | $18.97 | 2,953,620 |
| 2023-02-03 | $19.10 | $19.39 | $18.96 | $19.19 | $19.19 | 2,892,860 |
| 2023-02-02 | $18.79 | $19.32 | $18.63 | $19.16 | $19.16 | 2,429,550 |
| 2023-02-01 | $18.62 | $18.74 | $18.50 | $18.70 | $18.70 | 1,315,430 |
| 2023-01-31 | $18.79 | $18.79 | $18.51 | $18.61 | $18.61 | 908,110 |
| 2023-01-30 | $18.47 | $18.86 | $18.45 | $18.67 | $18.67 | 1,428,200 |
| 2023-01-20 | $18.15 | $18.48 | $18.15 | $18.43 | $18.43 | 1,088,070 |
| 2023-01-19 | $18.10 | $18.28 | $17.96 | $18.25 | $18.25 | 885,400 |
| 2023-01-18 | $17.77 | $18.28 | $17.77 | $18.04 | $18.04 | 1,451,490 |
| 2023-01-17 | $17.75 | $18.07 | $17.69 | $17.86 | $17.86 | 2,201,060 |
| 2023-01-16 | $17.55 | $18.15 | $17.50 | $17.75 | $17.75 | 1,677,840 |
| 2023-01-13 | $17.58 | $17.67 | $17.40 | $17.51 | $17.51 | 725,500 |
| 2023-01-12 | $17.36 | $17.77 | $17.22 | $17.67 | $17.67 | 1,175,810 |
| 2023-01-11 | $17.66 | $17.72 | $17.38 | $17.41 | $17.41 | 1,023,400 |
| 2023-01-10 | $17.58 | $17.77 | $17.28 | $17.65 | $17.65 | 757,590 |
| 2023-01-09 | $17.37 | $17.59 | $17.31 | $17.50 | $17.50 | 642,170 |
| 2023-01-06 | $17.45 | $17.51 | $17.19 | $17.41 | $17.41 | 832,220 |
| 2023-01-05 | $17.66 | $17.66 | $17.35 | $17.50 | $17.50 | 702,900 |
| 2023-01-04 | $17.63 | $17.70 | $17.44 | $17.57 | $17.57 | 618,000 |
| 2023-01-03 | $17.11 | $17.66 | $17.11 | $17.63 | $17.63 | 647,500 |
| 2023-01-02 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2022-12-30 | $17.48 | $17.48 | $17.08 | $17.18 | $17.18 | 475,400 |
| 2022-12-29 | $17.05 | $17.41 | $17.01 | $17.15 | $17.15 | 1,064,830 |
| 2022-12-28 | $17.37 | $17.37 | $17.08 | $17.08 | $17.08 | 560,010 |
| 2022-12-27 | $17.54 | $17.60 | $17.22 | $17.37 | $17.37 | 496,850 |
| 2022-12-26 | $17.14 | $17.53 | $17.01 | $17.36 | $17.36 | 941,110 |
| 2022-12-23 | $17.38 | $17.38 | $17.03 | $17.04 | $17.04 | 638,700 |
| 2022-12-22 | $17.41 | $17.78 | $17.21 | $17.24 | $17.24 | 661,300 |
| 2022-12-21 | $17.62 | $17.80 | $17.31 | $17.49 | $17.49 | 662,600 |
| 2022-12-20 | $17.47 | $17.90 | $17.47 | $17.72 | $17.72 | 684,250 |
| 2022-12-19 | $17.50 | $18.00 | $17.31 | $17.56 | $17.56 | 1,264,250 |
| 2022-12-16 | $17.99 | $17.99 | $17.41 | $17.50 | $17.50 | 1,909,240 |
| 2022-12-15 | $18.03 | $18.33 | $17.90 | $18.09 | $18.09 | 1,570,500 |
| 2022-12-14 | $18.66 | $19.00 | $18.23 | $18.27 | $18.27 | 2,291,500 |
| 2022-12-13 | $19.04 | $19.05 | $18.42 | $18.43 | $18.43 | 2,909,600 |
| 2022-12-12 | $19.00 | $19.21 | $18.60 | $19.05 | $19.05 | 4,190,550 |
| 2022-12-09 | $20.62 | $20.64 | $18.83 | $19.36 | $19.36 | 11,577,360 |
| 2022-12-08 | $18.75 | $21.45 | $18.75 | $20.70 | $20.70 | 8,618,300 |
| 2022-12-07 | $18.41 | $18.78 | $18.22 | $18.70 | $18.70 | 1,838,320 |
| 2022-12-06 | $19.02 | $19.07 | $18.50 | $18.54 | $18.54 | 1,887,860 |
| 2022-12-05 | $18.83 | $19.93 | $18.77 | $19.10 | $19.10 | 3,481,120 |
| 2022-12-01 | $18.61 | $18.90 | $18.61 | $18.78 | $18.78 | 1,574,800 |
| 2022-11-30 | $18.77 | $18.81 | $18.45 | $18.64 | $18.64 | 1,574,020 |
| 2022-11-29 | $18.53 | $18.83 | $18.43 | $18.60 | $18.60 | 1,013,670 |
| 2022-11-28 | $18.74 | $18.74 | $18.32 | $18.35 | $18.35 | 1,205,000 |
| 2022-11-25 | $18.99 | $19.00 | $18.50 | $18.57 | $18.57 | 946,510 |
| 2022-11-24 | $18.66 | $19.13 | $18.65 | $18.99 | $18.99 | 1,082,500 |
| 2022-11-23 | $18.98 | $19.10 | $18.40 | $18.65 | $18.65 | 1,093,070 |
| 2022-11-22 | $19.15 | $19.38 | $18.93 | $18.96 | $18.96 | 1,527,950 |
| 2022-11-21 | $19.25 | $19.28 | $18.86 | $19.16 | $19.16 | 1,490,900 |
| 2022-11-18 | $19.31 | $19.53 | $18.92 | $18.94 | $18.94 | 1,904,710 |
| 2022-11-17 | $19.11 | $19.43 | $18.86 | $19.30 | $19.30 | 1,727,800 |
| 2022-11-16 | $19.10 | $19.68 | $19.09 | $19.26 | $19.26 | 2,191,570 |
| 2022-11-15 | $18.92 | $19.29 | $18.70 | $19.16 | $19.16 | 1,714,370 |
| 2022-11-14 | $18.91 | $19.23 | $18.72 | $18.80 | $18.80 | 1,386,550 |
| 2022-11-11 | $19.20 | $19.29 | $18.80 | $18.84 | $18.84 | 1,032,920 |
| 2022-11-10 | $19.08 | $19.28 | $18.81 | $18.88 | $18.88 | 1,706,400 |
| 2022-11-09 | $19.12 | $19.36 | $18.90 | $19.07 | $19.07 | 1,689,300 |
| 2022-11-08 | $19.57 | $19.80 | $19.02 | $19.19 | $19.19 | 1,748,380 |
| 2022-11-07 | $19.20 | $19.90 | $19.13 | $19.57 | $19.57 | 2,027,880 |
| 2022-11-04 | $18.23 | $19.25 | $18.18 | $19.20 | $19.20 | 2,292,350 |
| 2022-11-03 | $18.40 | $18.40 | $17.86 | $18.23 | $18.23 | 1,206,960 |
| 2022-11-02 | $17.90 | $18.50 | $17.61 | $18.10 | $18.10 | 2,308,200 |
| 2022-11-01 | $17.28 | $17.63 | $17.01 | $17.53 | $17.53 | 1,227,890 |
| 2022-10-31 | $17.32 | $17.60 | $17.02 | $17.15 | $17.15 | 1,204,470 |
| 2022-10-28 | $18.26 | $18.35 | $17.30 | $17.32 | $17.32 | 1,651,270 |
| 2022-10-27 | $19.20 | $19.22 | $18.05 | $18.06 | $18.06 | 3,026,500 |
| 2022-10-26 | $19.42 | $19.79 | $18.78 | $19.10 | $19.10 | 2,374,090 |
| 2022-10-25 | $19.86 | $19.86 | $19.40 | $19.82 | $19.82 | 909,520 |
| 2022-10-24 | $20.29 | $20.29 | $19.66 | $19.68 | $19.68 | 964,440 |
| 2022-10-21 | $19.99 | $20.35 | $19.60 | $20.08 | $20.08 | 1,259,800 |
| 2022-10-20 | $19.05 | $19.84 | $19.03 | $19.67 | $19.67 | 1,153,100 |
| 2022-10-19 | $19.40 | $19.64 | $19.17 | $19.31 | $19.31 | 706,370 |
| 2022-10-18 | $19.24 | $19.69 | $19.05 | $19.47 | $19.47 | 1,402,880 |
| 2022-10-17 | $18.89 | $19.44 | $18.73 | $19.24 | $19.24 | 1,054,640 |
| 2022-10-14 | $19.05 | $19.44 | $18.61 | $18.88 | $18.88 | 1,566,610 |
| 2022-10-13 | $18.96 | $19.30 | $18.28 | $19.01 | $19.01 | 1,068,970 |
| 2022-10-12 | $17.66 | $19.09 | $17.66 | $19.00 | $19.00 | 1,609,030 |
| 2022-10-11 | $18.70 | $18.70 | $17.66 | $17.83 | $17.83 | 1,679,420 |
| 2022-10-10 | $19.01 | $19.66 | $18.12 | $18.41 | $18.41 | 1,516,230 |
| 2022-09-30 | $19.78 | $19.78 | $18.91 | $19.07 | $19.07 | 1,081,530 |
| 2022-09-29 | $19.21 | $19.46 | $19.00 | $19.18 | $19.18 | 988,420 |
| 2022-09-28 | $19.78 | $20.00 | $19.00 | $19.03 | $19.03 | 1,279,270 |
| 2022-09-27 | $19.66 | $20.08 | $19.51 | $19.78 | $19.78 | 1,060,660 |
| 2022-09-26 | $20.07 | $20.26 | $19.45 | $19.69 | $19.69 | 1,519,600 |
| 2022-09-23 | $19.11 | $20.68 | $19.03 | $20.22 | $20.22 | 3,092,310 |
| 2022-09-22 | $19.80 | $19.80 | $19.31 | $19.45 | $19.45 | 1,700,270 |
| 2022-09-21 | $20.06 | $20.23 | $19.67 | $19.87 | $19.87 | 1,153,800 |
| 2022-09-20 | $20.39 | $20.69 | $20.08 | $20.15 | $20.15 | 1,099,540 |
| 2022-09-19 | $20.22 | $20.84 | $20.14 | $20.38 | $20.38 | 1,083,600 |
| 2022-09-16 | $21.30 | $21.39 | $20.38 | $20.47 | $20.47 | 1,107,780 |
| 2022-09-15 | $22.08 | $22.08 | $21.02 | $21.20 | $21.20 | 1,437,510 |
| 2022-09-14 | $22.00 | $22.42 | $21.80 | $21.90 | $21.90 | 1,177,840 |
| 2022-09-13 | $22.48 | $22.68 | $22.01 | $22.15 | $22.15 | 1,242,240 |
| 2022-09-12 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2022-09-09 | $22.43 | $22.51 | $22.07 | $22.38 | $22.38 | 1,201,800 |
| 2022-09-08 | $22.46 | $22.86 | $22.34 | $22.50 | $22.50 | 1,083,640 |
| 2022-09-07 | $23.44 | $23.44 | $22.40 | $22.55 | $22.55 | 1,852,820 |
| 2022-09-06 | $23.00 | $23.49 | $22.36 | $23.25 | $23.25 | 1,962,660 |
| 2022-09-05 | $22.90 | $24.18 | $22.74 | $23.03 | $23.03 | 2,138,430 |
| 2022-09-02 | $23.40 | $23.94 | $22.60 | $23.48 | $23.48 | 2,568,240 |
| 2022-09-01 | $23.28 | $25.00 | $23.11 | $23.59 | $23.59 | 3,454,840 |
| 2022-08-31 | $22.32 | $23.08 | $22.12 | $22.84 | $22.84 | 1,921,340 |
| 2022-08-30 | $22.65 | $22.91 | $22.12 | $22.54 | $22.54 | 2,079,210 |
| 2022-08-29 | $21.52 | $22.74 | $21.31 | $22.64 | $22.64 | 2,478,980 |
| 2022-08-26 | $21.56 | $22.45 | $21.55 | $21.77 | $21.77 | 2,628,040 |
| 2022-08-25 | $21.73 | $21.77 | $21.04 | $21.55 | $21.55 | 2,903,850 |
| 2022-08-24 | $21.29 | $21.50 | $20.81 | $20.91 | $20.91 | 1,022,200 |
| 2022-08-23 | $21.45 | $21.58 | $21.02 | $21.33 | $21.33 | 796,800 |
| 2022-08-22 | $20.75 | $21.70 | $20.53 | $21.42 | $21.42 | 1,432,990 |
| 2022-08-19 | $21.51 | $21.51 | $20.74 | $20.75 | $20.75 | 954,680 |
| 2022-08-18 | $21.30 | $21.44 | $21.12 | $21.22 | $21.22 | 931,340 |
| 2022-08-17 | $21.66 | $21.66 | $21.25 | $21.30 | $21.30 | 906,700 |
| 2022-08-16 | $21.66 | $21.66 | $21.26 | $21.55 | $21.55 | 813,190 |
| 2022-08-15 | $21.23 | $21.80 | $20.73 | $21.37 | $21.37 | 1,156,550 |
| 2022-08-12 | $21.56 | $21.81 | $21.23 | $21.25 | $21.25 | 1,213,000 |
| 2022-08-11 | $22.13 | $22.14 | $21.20 | $21.55 | $21.55 | 2,060,440 |
| 2022-08-10 | $21.17 | $22.26 | $20.85 | $22.12 | $22.12 | 3,089,890 |
| 2022-08-09 | $21.19 | $21.19 | $20.60 | $20.77 | $20.77 | 1,325,770 |
| 2022-08-08 | $20.90 | $21.20 | $19.90 | $21.19 | $21.19 | 1,737,390 |
| 2022-08-05 | $21.13 | $21.64 | $20.60 | $20.71 | $20.71 | 4,018,860 |
| 2022-08-04 | $21.05 | $21.75 | $20.86 | $21.10 | $21.10 | 786,740 |
| 2022-08-03 | $21.52 | $22.10 | $20.96 | $21.01 | $21.01 | 1,438,100 |
| 2022-08-02 | $22.09 | $22.25 | $21.10 | $21.17 | $21.17 | 2,103,090 |
| 2022-08-01 | $21.45 | $22.54 | $21.15 | $22.27 | $22.27 | 2,302,540 |
| 2022-07-29 | $21.03 | $21.65 | $20.50 | $21.33 | $21.33 | 2,213,180 |
| 2022-07-28 | $20.69 | $21.51 | $20.15 | $21.16 | $21.16 | 3,236,420 |
| 2022-07-27 | $19.11 | $21.37 | $19.05 | $20.90 | $20.90 | 3,469,350 |
| 2022-07-26 | $19.23 | $19.28 | $18.82 | $19.17 | $19.17 | 380,000 |
| 2022-07-25 | $19.33 | $19.65 | $19.05 | $19.10 | $19.10 | 547,850 |
| 2022-07-22 | $19.42 | $19.52 | $19.16 | $19.33 | $19.33 | 588,600 |
| 2022-07-21 | $19.30 | $19.55 | $19.21 | $19.40 | $19.40 | 691,550 |
| 2022-07-20 | $18.83 | $19.46 | $18.83 | $19.30 | $19.30 | 602,900 |
| 2022-07-19 | $19.06 | $19.29 | $18.83 | $19.02 | $19.02 | 659,010 |
| 2022-07-18 | $18.55 | $18.98 | $18.50 | $18.96 | $18.85 | 672,930 |
| 2022-07-15 | $18.75 | $18.95 | $18.63 | $18.75 | $18.64 | 642,560 |
| 2022-07-14 | $18.70 | $18.93 | $18.70 | $18.76 | $18.65 | 1,035,830 |
| 2022-07-13 | $19.32 | $19.36 | $18.56 | $18.76 | $18.65 | 1,340,310 |
| 2022-07-12 | $19.52 | $20.01 | $19.17 | $19.18 | $19.07 | 1,365,000 |
| 2022-07-11 | $19.80 | $20.09 | $19.45 | $19.67 | $19.56 | 1,058,600 |
| 2022-07-08 | $20.35 | $20.35 | $19.25 | $19.83 | $19.83 | 1,281,060 |
| 2022-07-07 | $20.24 | $20.45 | $20.03 | $20.09 | $20.09 | 1,065,500 |
| 2022-07-06 | $20.24 | $20.37 | $19.88 | $20.03 | $20.03 | 792,080 |
| 2022-07-05 | $19.91 | $20.43 | $19.91 | $20.07 | $20.07 | 972,530 |
| 2022-07-04 | $20.07 | $20.21 | $19.93 | $20.14 | $20.14 | 720,800 |
| 2022-07-01 | $20.13 | $20.44 | $20.10 | $20.12 | $20.12 | 1,155,610 |
| 2022-06-30 | $20.21 | $20.50 | $20.02 | $20.15 | $20.15 | 1,288,390 |
| 2022-06-29 | $19.81 | $20.70 | $19.25 | $20.20 | $20.20 | 2,373,470 |
| 2022-06-28 | $19.49 | $20.23 | $19.38 | $19.81 | $19.81 | 1,900,020 |
| 2022-06-27 | $18.53 | $19.82 | $18.36 | $19.59 | $19.59 | 1,998,000 |
| 2022-06-24 | $18.42 | $18.78 | $18.29 | $18.48 | $18.48 | 1,242,180 |
| 2022-06-23 | $18.10 | $18.51 | $18.02 | $18.42 | $18.42 | 828,800 |
| 2022-06-22 | $18.08 | $18.35 | $18.00 | $18.06 | $18.06 | 670,790 |
| 2022-06-21 | $18.28 | $18.43 | $18.07 | $18.18 | $18.18 | 780,410 |
| 2022-06-20 | $18.36 | $18.42 | $18.17 | $18.34 | $18.34 | 620,740 |
| 2022-06-17 | $18.25 | $18.58 | $18.07 | $18.36 | $18.36 | 573,220 |
| 2022-06-16 | $18.29 | $18.50 | $18.05 | $18.39 | $18.39 | 791,700 |
| 2022-06-15 | $18.32 | $18.64 | $18.12 | $18.29 | $18.29 | 765,780 |
| 2022-06-14 | $17.97 | $18.30 | $17.68 | $18.29 | $18.29 | 931,030 |
| 2022-06-13 | $18.23 | $18.36 | $17.90 | $18.19 | $18.19 | 1,634,510 |
| 2022-06-10 | $18.56 | $18.83 | $18.24 | $18.41 | $18.41 | 1,716,750 |
| 2022-06-09 | $19.28 | $19.28 | $18.55 | $18.56 | $18.56 | 1,360,050 |
| 2022-06-08 | $19.65 | $19.76 | $19.15 | $19.28 | $19.28 | 797,790 |
| 2022-06-07 | $19.58 | $19.73 | $19.33 | $19.65 | $19.65 | 728,700 |
| 2022-06-06 | $19.29 | $19.78 | $19.18 | $19.68 | $19.68 | 1,087,990 |
| 2022-06-02 | $18.99 | $19.52 | $18.73 | $19.24 | $19.24 | 1,375,450 |
| 2022-06-01 | $18.99 | $19.01 | $18.76 | $18.91 | $18.91 | 914,600 |
| 2022-05-31 | $18.80 | $18.98 | $18.71 | $18.88 | $18.88 | 683,160 |
| 2022-05-30 | $19.10 | $19.14 | $18.65 | $18.82 | $18.82 | 754,450 |
| 2022-05-27 | $19.45 | $19.50 | $18.98 | $19.05 | $19.05 | 972,800 |
| 2022-05-26 | $19.31 | $20.16 | $19.22 | $19.45 | $19.45 | 1,208,260 |
| 2022-05-25 | $19.86 | $19.96 | $19.18 | $19.46 | $19.46 | 1,651,500 |
| 2022-05-24 | $19.40 | $20.38 | $19.21 | $19.87 | $19.87 | 2,816,130 |
| 2022-05-23 | $19.01 | $19.45 | $18.91 | $19.40 | $19.40 | 1,941,240 |
| 2022-05-20 | $18.88 | $19.32 | $18.84 | $19.00 | $19.00 | 1,182,480 |
| 2022-05-19 | $18.82 | $19.09 | $18.56 | $18.80 | $18.80 | 1,215,220 |
| 2022-05-18 | $18.86 | $19.00 | $18.81 | $18.84 | $18.84 | 691,610 |
| 2022-05-17 | $19.22 | $19.27 | $18.86 | $18.92 | $18.92 | 707,890 |
| 2022-05-16 | $18.77 | $19.54 | $18.73 | $19.22 | $19.22 | 1,335,190 |
| 2022-05-13 | $19.20 | $19.22 | $18.76 | $18.95 | $18.95 | 631,720 |
| 2022-05-12 | $18.95 | $19.15 | $18.70 | $19.13 | $19.13 | 801,300 |
| 2022-05-11 | $19.00 | $19.45 | $18.87 | $19.16 | $19.16 | 1,585,790 |
| 2022-05-10 | $18.78 | $19.33 | $18.41 | $18.99 | $18.99 | 1,298,070 |
| 2022-05-09 | $19.17 | $19.19 | $18.40 | $19.02 | $19.02 | 1,520,680 |
| 2022-05-06 | $19.71 | $20.08 | $18.92 | $19.30 | $19.30 | 2,024,360 |
| 2022-05-05 | $20.68 | $21.05 | $19.95 | $20.40 | $20.40 | 2,138,750 |
| 2022-05-04 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-05-03 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-04-29 | $18.70 | $21.13 | $18.43 | $21.05 | $21.05 | 2,096,620 |
| 2022-04-28 | $19.00 | $19.31 | $18.62 | $18.81 | $18.81 | 648,990 |
| 2022-04-27 | $17.36 | $19.00 | $17.31 | $18.96 | $18.96 | 1,077,880 |
| 2022-04-26 | $18.66 | $19.02 | $17.50 | $17.73 | $17.73 | 1,348,020 |
| 2022-04-25 | $20.30 | $20.47 | $18.60 | $18.71 | $18.71 | 1,469,050 |
| 2022-04-22 | $21.79 | $21.79 | $20.06 | $20.20 | $20.20 | 1,153,740 |
| 2022-04-21 | $22.00 | $22.43 | $21.28 | $21.46 | $21.46 | 1,712,870 |
| 2022-04-20 | $19.73 | $22.77 | $19.56 | $22.44 | $22.44 | 3,165,260 |
| 2022-04-19 | $21.36 | $21.55 | $19.50 | $19.82 | $19.82 | 2,560,520 |
| 2022-04-18 | $21.57 | $21.92 | $21.26 | $21.55 | $21.55 | 1,092,760 |
| 2022-04-15 | $21.75 | $22.05 | $21.38 | $21.54 | $21.54 | 458,820 |
| 2022-04-14 | $22.15 | $22.28 | $21.41 | $21.95 | $21.95 | 710,020 |
| 2022-04-13 | $21.84 | $22.36 | $21.76 | $21.90 | $21.90 | 847,770 |
| 2022-04-12 | $21.53 | $22.77 | $21.43 | $22.40 | $22.40 | 1,398,660 |
| 2022-04-11 | $22.10 | $22.12 | $21.50 | $21.53 | $21.53 | 1,288,500 |
| 2022-04-08 | $20.63 | $22.15 | $20.63 | $21.87 | $21.87 | 1,457,500 |
| 2022-04-07 | $22.14 | $22.31 | $20.62 | $20.63 | $20.63 | 1,348,820 |
| 2022-04-06 | $20.50 | $22.18 | $20.36 | $21.87 | $21.87 | 1,566,500 |
| 2022-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-04-01 | $20.61 | $20.64 | $20.18 | $20.50 | $20.50 | 894,220 |
| 2022-03-31 | $20.20 | $21.00 | $19.86 | $20.63 | $20.63 | 1,309,600 |
| 2022-03-30 | $19.54 | $20.41 | $19.54 | $20.13 | $20.13 | 569,870 |
| 2022-03-29 | $19.99 | $20.15 | $19.50 | $19.52 | $19.52 | 604,470 |
| 2022-03-28 | $20.30 | $20.30 | $19.27 | $19.70 | $19.70 | 731,440 |
| 2022-03-25 | $20.40 | $20.55 | $19.85 | $19.90 | $19.90 | 700,940 |
| 2022-03-24 | $20.89 | $20.97 | $20.28 | $20.41 | $20.41 | 690,840 |
| 2022-03-23 | $20.80 | $21.23 | $20.52 | $20.86 | $20.86 | 733,370 |
| 2022-03-22 | $20.49 | $21.06 | $20.23 | $20.80 | $20.80 | 1,172,810 |
| 2022-03-21 | $20.15 | $20.73 | $19.93 | $20.61 | $20.61 | 1,259,800 |
| 2022-03-18 | $20.23 | $20.34 | $19.86 | $20.11 | $20.11 | 635,400 |
| 2022-03-17 | $19.93 | $20.72 | $19.65 | $20.34 | $20.34 | 1,230,800 |
| 2022-03-16 | $19.59 | $20.24 | $18.45 | $19.53 | $19.53 | 1,669,110 |
| 2022-03-15 | $20.75 | $20.89 | $19.40 | $19.40 | $19.40 | 989,260 |
| 2022-03-14 | $21.77 | $22.47 | $20.90 | $20.97 | $20.97 | 931,670 |
| 2022-03-10 | $21.72 | $22.24 | $21.46 | $21.88 | $21.88 | 434,260 |
| 2022-03-09 | $22.38 | $22.38 | $20.57 | $21.34 | $21.34 | 1,225,650 |
| 2022-03-08 | $23.50 | $23.61 | $21.56 | $21.74 | $21.74 | 1,273,900 |
| 2022-03-07 | $23.31 | $24.16 | $23.25 | $23.29 | $23.29 | 609,900 |
| 2022-03-04 | $23.91 | $24.21 | $23.75 | $23.83 | $23.83 | 483,590 |
| 2022-03-03 | $23.89 | $24.46 | $23.89 | $24.15 | $24.15 | 331,800 |
| 2022-03-02 | $24.45 | $24.55 | $24.17 | $24.38 | $24.38 | 426,100 |
| 2022-03-01 | $24.73 | $24.88 | $24.30 | $24.60 | $24.60 | 723,750 |
| 2022-02-28 | $25.00 | $25.00 | $23.76 | $24.64 | $24.64 | 1,075,310 |
| 2022-02-25 | $23.17 | $25.33 | $23.17 | $24.75 | $24.75 | 1,252,700 |
| 2022-02-24 | $23.96 | $24.24 | $23.10 | $23.10 | $23.10 | 653,600 |
| 2022-02-23 | $23.64 | $24.35 | $23.64 | $24.04 | $24.04 | 515,080 |
| 2022-02-22 | $24.00 | $24.39 | $23.67 | $23.70 | $23.70 | 623,810 |
| 2022-02-21 | $24.03 | $24.42 | $23.93 | $24.16 | $24.16 | 442,220 |
| 2022-02-18 | $24.39 | $24.39 | $24.00 | $24.13 | $24.13 | 378,100 |
| 2022-02-17 | $24.30 | $24.57 | $24.10 | $24.10 | $24.10 | 394,950 |
| 2022-02-16 | $24.46 | $24.77 | $24.20 | $24.30 | $24.30 | 286,260 |
| 2022-02-15 | $24.75 | $24.88 | $24.06 | $24.46 | $24.46 | 351,680 |
| 2022-02-14 | $24.03 | $24.63 | $23.75 | $24.40 | $24.40 | 572,420 |
| 2022-02-11 | $24.33 | $24.65 | $23.98 | $24.27 | $24.27 | 694,210 |
| 2022-02-10 | $24.29 | $24.80 | $24.16 | $24.33 | $24.33 | 490,960 |
| 2022-02-09 | $24.10 | $24.67 | $23.94 | $24.51 | $24.51 | 546,900 |
| 2022-02-08 | $24.69 | $24.97 | $23.88 | $24.24 | $24.24 | 724,200 |
| 2022-02-07 | $24.08 | $25.04 | $24.08 | $24.69 | $24.69 | 732,110 |
| 2022-02-04 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-02-03 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-02-02 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-02-01 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-01-28 | $23.69 | $24.88 | $23.69 | $24.12 | $24.12 | 832,010 |
| 2022-01-27 | $23.84 | $24.56 | $23.84 | $23.92 | $23.92 | 780,800 |
| 2022-01-26 | $24.40 | $24.90 | $23.67 | $24.33 | $24.33 | 894,820 |
| 2022-01-25 | $26.00 | $26.25 | $24.18 | $24.40 | $24.40 | 1,781,230 |
| 2022-01-24 | $25.74 | $27.01 | $25.60 | $26.10 | $26.10 | 1,060,840 |
| 2022-01-21 | $28.89 | $28.96 | $25.70 | $26.00 | $26.00 | 2,221,120 |
| 2022-01-20 | $28.16 | $28.78 | $27.83 | $28.67 | $28.67 | 1,361,970 |
| 2022-01-19 | $27.98 | $28.30 | $27.45 | $28.17 | $28.17 | 956,330 |
| 2022-01-18 | $27.58 | $27.96 | $26.73 | $27.85 | $27.85 | 1,635,060 |
| 2022-01-17 | $27.15 | $27.50 | $26.51 | $27.27 | $27.27 | 1,243,440 |
| 2022-01-14 | $27.62 | $28.34 | $26.36 | $27.15 | $27.15 | 1,050,100 |
| 2022-01-13 | $27.11 | $27.40 | $26.62 | $26.62 | $26.62 | 705,130 |
| 2022-01-12 | $26.40 | $27.45 | $26.35 | $27.10 | $27.10 | 1,152,530 |
| 2022-01-11 | $26.63 | $26.78 | $26.20 | $26.35 | $26.35 | 1,057,470 |
| 2022-01-10 | $27.36 | $27.52 | $26.52 | $26.56 | $26.56 | 1,137,090 |
| 2022-01-07 | $27.32 | $27.38 | $26.71 | $27.25 | $27.25 | 1,091,070 |
| 2022-01-06 | $26.12 | $27.66 | $26.12 | $27.12 | $27.12 | 1,663,740 |
| 2022-01-05 | $27.30 | $27.68 | $26.14 | $26.16 | $26.16 | 1,895,790 |
| 2022-01-04 | $27.88 | $28.34 | $26.45 | $27.74 | $27.74 | 2,893,900 |
| 2022-01-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2021-12-31 | $26.69 | $28.00 | $26.20 | $27.75 | $27.75 | 3,216,100 |
| 2021-12-30 | $27.00 | $27.33 | $26.07 | $26.69 | $26.69 | 3,232,140 |
| 2021-12-29 | $25.80 | $27.49 | $25.17 | $27.49 | $27.49 | 5,122,620 |
| 2021-12-28 | $24.20 | $25.66 | $24.20 | $25.40 | $25.40 | 3,335,140 |
| 2021-12-27 | $24.55 | $25.00 | $24.10 | $24.47 | $24.47 | 899,200 |
| 2021-12-24 | $24.90 | $24.90 | $24.25 | $24.60 | $24.60 | 1,053,030 |
| 2021-12-23 | $25.00 | $25.00 | $24.19 | $24.66 | $24.66 | 1,782,220 |
| 2021-12-22 | $23.84 | $24.89 | $23.60 | $24.54 | $24.54 | 2,095,530 |
| 2021-12-21 | $23.00 | $24.26 | $23.00 | $24.00 | $24.00 | 2,433,440 |
| 2021-12-20 | $22.77 | $23.58 | $22.68 | $23.29 | $23.29 | 1,180,020 |
| 2021-12-17 | $23.59 | $23.59 | $22.83 | $22.92 | $22.92 | 706,010 |
| 2021-12-16 | $23.43 | $23.70 | $23.26 | $23.46 | $23.46 | 1,103,240 |
| 2021-12-15 | $23.01 | $23.70 | $23.01 | $23.44 | $23.44 | 1,194,910 |
| 2021-12-14 | $23.50 | $23.51 | $22.89 | $22.94 | $22.94 | 1,603,080 |
| 2021-12-13 | $22.90 | $23.81 | $22.60 | $23.63 | $23.63 | 1,852,860 |
| 2021-12-07 | $23.07 | $23.07 | $22.08 | $22.36 | $22.36 | 1,003,010 |
| 2021-12-06 | $22.96 | $23.19 | $22.29 | $22.61 | $22.61 | 1,014,970 |
| 2021-12-03 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 880,200 |
| 2021-12-02 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1,165,700 |
| 2021-12-01 | $22.97 | $23.88 | $22.70 | $22.95 | $22.95 | 1,635,050 |
| 2021-11-30 | $24.17 | $24.23 | $22.67 | $22.89 | $22.89 | 2,091,450 |
| 2021-11-29 | $24.19 | $24.47 | $23.55 | $23.70 | $23.70 | 2,067,720 |
| 2021-11-26 | $24.59 | $24.95 | $24.49 | $24.49 | $24.49 | 1,601,190 |
| 2021-11-25 | $24.58 | $24.78 | $24.05 | $24.77 | $24.77 | 2,141,590 |
| 2021-11-24 | $23.30 | $24.64 | $23.07 | $24.30 | $24.30 | 2,598,220 |
| 2021-11-23 | $23.59 | $23.75 | $23.24 | $23.36 | $23.36 | 775,680 |
| 2021-11-22 | $23.74 | $23.84 | $23.26 | $23.30 | $23.30 | 1,783,040 |
| 2021-11-19 | $24.00 | $24.59 | $23.84 | $23.84 | $23.84 | 1,304,650 |
| 2021-11-18 | $23.64 | $24.69 | $23.59 | $24.08 | $24.08 | 2,062,760 |
| 2021-11-17 | $23.20 | $23.80 | $23.20 | $23.69 | $23.69 | 876,610 |
| 2021-11-16 | $24.20 | $24.20 | $23.36 | $23.49 | $23.49 | 795,630 |
| 2021-11-15 | $23.54 | $24.15 | $23.20 | $23.74 | $23.74 | 1,580,160 |
| 2021-11-12 | $23.19 | $23.55 | $23.00 | $23.50 | $23.50 | 955,600 |
| 2021-11-11 | $23.51 | $23.66 | $23.20 | $23.35 | $23.35 | 1,073,190 |
| 2021-11-10 | $23.17 | $23.81 | $23.17 | $23.57 | $23.57 | 1,418,090 |
| 2021-11-09 | $23.86 | $23.96 | $23.12 | $23.38 | $23.38 | 2,648,400 |
| 2021-11-08 | $22.41 | $23.75 | $22.02 | $23.59 | $23.59 | 3,324,040 |
| 2021-11-05 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 2,014,770 |
| 2021-11-04 | $22.10 | $24.44 | $22.10 | $23.29 | $23.29 | 3,474,930 |
| 2021-11-03 | $22.30 | $22.53 | $21.84 | $22.10 | $22.10 | 1,794,150 |
| 2021-11-02 | $21.15 | $22.60 | $21.15 | $22.30 | $22.30 | 3,046,350 |
| 2021-11-01 | $21.53 | $22.08 | $21.25 | $21.62 | $21.62 | 2,336,890 |
| 2021-10-29 | $20.45 | $21.95 | $20.01 | $21.58 | $21.58 | 3,673,940 |
| 2021-10-28 | $19.80 | $20.41 | $19.55 | $20.09 | $20.09 | 1,298,760 |
| 2021-10-27 | $20.78 | $20.78 | $19.83 | $19.93 | $19.93 | 1,194,680 |
| 2021-10-26 | $20.27 | $20.74 | $20.27 | $20.72 | $20.72 | 1,006,460 |
| 2021-10-25 | $20.09 | $20.93 | $20.09 | $20.50 | $20.50 | 1,391,650 |
| 2021-10-22 | $21.06 | $21.06 | $20.19 | $20.42 | $20.42 | 1,121,070 |
| 2021-10-21 | $21.24 | $21.28 | $20.55 | $20.80 | $20.80 | 1,739,670 |
| 2021-10-20 | $21.85 | $22.31 | $20.94 | $21.24 | $21.24 | 2,526,630 |
| 2021-10-19 | $21.58 | $22.49 | $21.44 | $21.78 | $21.78 | 2,356,370 |
| 2021-10-18 | $21.70 | $22.52 | $21.48 | $21.60 | $21.60 | 2,668,690 |
| 2021-10-15 | $21.10 | $22.20 | $21.02 | $22.00 | $22.00 | 3,597,230 |
| 2021-10-14 | $19.20 | $21.83 | $19.15 | $21.28 | $21.28 | 4,268,990 |
| 2021-10-13 | $19.00 | $19.25 | $18.52 | $19.22 | $19.22 | 1,600,440 |
| 2021-10-12 | $19.00 | $19.13 | $18.63 | $18.88 | $18.88 | 1,973,790 |
| 2021-10-11 | $18.60 | $19.18 | $18.48 | $18.77 | $18.77 | 1,143,930 |
| 2021-09-30 | $19.69 | $19.69 | $18.20 | $18.74 | $18.74 | 2,523,420 |
| 2021-09-29 | $17.16 | $19.99 | $16.95 | $19.09 | $19.09 | 3,184,930 |
| 2021-09-28 | $16.95 | $17.26 | $16.54 | $17.12 | $17.12 | 500,860 |
| 2021-09-27 | $17.49 | $17.77 | $16.71 | $16.99 | $16.99 | 1,126,520 |
| 2021-09-24 | $17.68 | $18.07 | $17.41 | $17.46 | $17.46 | 592,830 |
| 2021-09-23 | $18.11 | $18.35 | $17.81 | $17.86 | $17.86 | 750,430 |
| 2021-09-22 | $18.41 | $18.45 | $17.92 | $18.11 | $18.11 | 751,260 |
| 2021-09-21 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2021-09-20 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2021-09-17 | $18.12 | $18.49 | $17.72 | $17.96 | $17.96 | 1,236,590 |
| 2021-09-16 | $18.60 | $18.80 | $18.31 | $18.40 | $18.40 | 1,065,010 |
| 2021-09-15 | $18.70 | $18.76 | $18.10 | $18.38 | $18.38 | 926,340 |
| 2021-09-14 | $18.43 | $18.72 | $18.00 | $18.44 | $18.44 | 985,760 |
| 2021-09-13 | $18.30 | $18.50 | $18.07 | $18.30 | $18.30 | 904,290 |
| 2021-09-09 | $18.10 | $18.85 | $18.07 | $18.64 | $18.64 | 1,227,570 |
| 2021-09-08 | $18.16 | $18.43 | $17.99 | $18.37 | $18.37 | 970,020 |
| 2021-09-07 | $18.26 | $18.64 | $18.11 | $18.20 | $18.20 | 944,290 |
| 2021-09-06 | $17.50 | $18.26 | $17.50 | $18.26 | $18.26 | 1,301,370 |
| 2021-09-03 | $17.60 | $17.95 | $17.36 | $17.45 | $17.45 | 1,087,550 |
| 2021-09-02 | $18.56 | $18.57 | $17.71 | $17.71 | $17.71 | 810,710 |
| 2021-09-01 | $18.22 | $18.44 | $17.39 | $18.12 | $18.12 | 1,473,390 |
| 2021-08-31 | $19.70 | $19.70 | $18.39 | $18.44 | $18.44 | 1,666,540 |
| 2021-08-30 | $18.76 | $19.66 | $18.57 | $19.47 | $19.47 | 2,169,630 |
| 2021-08-27 | $19.23 | $19.45 | $18.31 | $18.76 | $18.76 | 1,065,920 |
| 2021-08-26 | $19.36 | $19.51 | $19.10 | $19.25 | $19.25 | 664,320 |
| 2021-08-25 | $19.53 | $19.53 | $19.05 | $19.36 | $19.36 | 849,800 |
| 2021-08-24 | $19.46 | $19.90 | $19.28 | $19.45 | $19.45 | 1,324,140 |
| 2021-08-23 | $18.80 | $19.50 | $18.61 | $19.36 | $19.36 | 1,692,510 |
| 2021-08-20 | $18.72 | $19.78 | $18.50 | $18.81 | $18.81 | 1,508,220 |
| 2021-08-19 | $18.87 | $19.25 | $18.28 | $18.93 | $18.93 | 1,584,760 |
| 2021-08-18 | $18.81 | $19.11 | $18.52 | $18.84 | $18.84 | 1,013,660 |
| 2021-08-17 | $19.98 | $19.98 | $18.48 | $18.81 | $18.81 | 3,209,620 |
| 2021-08-16 | $21.89 | $21.89 | $20.01 | $20.07 | $20.07 | 3,075,160 |
| 2021-08-13 | $20.66 | $22.00 | $20.62 | $21.91 | $21.91 | 2,453,140 |
| 2021-08-12 | $21.20 | $21.56 | $20.37 | $20.87 | $20.87 | 1,439,890 |
| 2021-08-11 | $20.85 | $21.36 | $20.73 | $21.00 | $21.00 | 1,436,750 |
| 2021-08-10 | $20.12 | $21.53 | $20.05 | $21.12 | $21.12 | 2,218,330 |
| 2021-08-09 | $20.46 | $20.61 | $20.18 | $20.35 | $20.35 | 1,217,940 |
| 2021-08-06 | $20.14 | $20.66 | $19.71 | $20.48 | $20.48 | 1,970,070 |
| 2021-08-05 | $21.06 | $21.28 | $19.52 | $20.12 | $20.12 | 3,514,640 |
| 2021-08-04 | $22.85 | $22.85 | $20.83 | $21.06 | $21.06 | 3,711,750 |
| 2021-08-03 | $22.55 | $23.40 | $22.04 | $22.14 | $22.14 | 2,128,730 |
| 2021-08-02 | $21.12 | $22.63 | $20.67 | $22.36 | $22.36 | 3,918,860 |
| 2021-07-30 | $22.50 | $22.80 | $20.54 | $20.65 | $20.65 | 4,587,460 |
| 2021-07-29 | $23.06 | $23.06 | $21.33 | $22.50 | $22.50 | 3,217,980 |
| 2021-07-28 | $24.40 | $25.31 | $19.70 | $22.59 | $22.59 | 4,817,360 |
| 2021-07-27 | $23.37 | $25.38 | $23.37 | $24.63 | $24.63 | 3,312,880 |
| 2021-07-26 | $24.37 | $24.86 | $23.72 | $24.26 | $24.26 | 1,519,600 |
| 2021-07-23 | $23.85 | $25.48 | $23.84 | $24.16 | $24.16 | 2,971,490 |
| 2021-07-22 | $24.42 | $24.68 | $23.64 | $23.80 | $23.80 | 1,982,090 |
| 2021-07-21 | $24.00 | $24.69 | $23.99 | $24.43 | $24.43 | 1,528,500 |
| 2021-07-20 | $24.71 | $24.77 | $23.50 | $24.14 | $24.14 | 1,578,070 |
| 2021-07-19 | $24.68 | $24.86 | $23.88 | $24.78 | $24.78 | 1,646,220 |
| 2021-07-16 | $24.90 | $25.31 | $24.48 | $24.73 | $24.73 | 2,054,530 |
| 2021-07-15 | $25.00 | $25.47 | $24.52 | $24.97 | $24.97 | 2,150,560 |
| 2021-07-14 | $25.71 | $25.82 | $24.89 | $25.15 | $25.15 | 2,999,480 |
| 2021-07-13 | $24.68 | $25.78 | $24.23 | $25.68 | $25.68 | 5,117,270 |
| 2021-07-12 | $24.13 | $25.27 | $23.68 | $24.83 | $24.83 | 3,174,900 |
| 2021-07-09 | $24.40 | $24.62 | $23.74 | $24.04 | $24.04 | 1,669,680 |
| 2021-07-08 | $24.31 | $25.15 | $23.78 | $24.65 | $24.65 | 3,857,520 |
| 2021-07-07 | $23.60 | $24.58 | $23.04 | $24.31 | $24.31 | 2,454,160 |
| 2021-07-06 | $24.43 | $24.65 | $23.45 | $23.66 | $23.66 | 2,323,540 |
| 2021-07-05 | $23.71 | $24.35 | $23.43 | $24.18 | $24.18 | 2,810,530 |
| 2021-07-01 | $24.51 | $25.51 | $24.01 | $24.11 | $24.11 | 3,228,980 |
| 2021-06-30 | $25.00 | $25.09 | $24.01 | $24.22 | $24.22 | 3,402,840 |
| 2021-06-29 | $25.06 | $25.30 | $24.51 | $24.90 | $24.90 | 4,906,830 |
| 2021-06-28 | $23.80 | $24.99 | $23.40 | $24.82 | $24.82 | 5,987,470 |
| 2021-06-25 | $20.68 | $24.49 | $20.68 | $24.40 | $24.40 | 10,222,320 |
| 2021-06-24 | $20.60 | $21.21 | $19.88 | $20.98 | $20.98 | 4,167,090 |
| 2021-06-23 | $20.61 | $20.61 | $20.00 | $20.44 | $20.44 | 2,580,680 |
| 2021-06-22 | $20.15 | $20.68 | $19.91 | $20.58 | $20.58 | 2,557,980 |
| 2021-06-21 | $19.98 | $20.40 | $19.64 | $20.15 | $20.15 | 2,953,070 |
| 2021-06-18 | $19.48 | $20.60 | $19.29 | $19.98 | $19.98 | 3,629,180 |
| 2021-06-17 | $18.69 | $19.39 | $18.58 | $19.35 | $19.35 | 2,778,570 |
| 2021-06-16 | $19.14 | $19.48 | $18.71 | $18.87 | $18.87 | 2,321,500 |
| 2021-06-15 | $17.41 | $19.22 | $17.41 | $19.09 | $19.09 | 4,940,780 |
| 2021-06-14 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2021-06-11 | $17.15 | $17.66 | $17.15 | $17.47 | $17.47 | 1,362,840 |
| 2021-06-10 | $17.25 | $17.47 | $16.97 | $17.40 | $17.40 | 1,321,780 |
| 2021-06-09 | $17.24 | $17.58 | $17.13 | $17.26 | $17.26 | 1,490,880 |
| 2021-06-08 | $17.34 | $17.59 | $17.09 | $17.14 | $17.14 | 1,368,440 |
| 2021-06-07 | $17.65 | $18.35 | $16.90 | $17.34 | $17.34 | 2,666,030 |
| 2021-06-04 | $18.29 | $18.70 | $17.54 | $17.60 | $17.60 | 2,113,500 |
| 2021-06-03 | $18.28 | $18.76 | $18.28 | $18.44 | $18.44 | 1,053,730 |
| 2021-06-02 | $18.33 | $18.79 | $18.00 | $18.51 | $18.51 | 1,723,470 |
| 2021-06-01 | $18.40 | $18.98 | $18.29 | $18.34 | $18.34 | 2,920,730 |
| 2021-05-31 | $17.65 | $18.58 | $17.65 | $18.37 | $18.37 | 2,792,500 |
| 2021-05-28 | $17.80 | $18.37 | $17.46 | $17.77 | $17.77 | 3,017,010 |
| 2021-05-27 | $17.26 | $17.93 | $16.80 | $17.84 | $17.84 | 4,346,080 |
| 2021-05-26 | $16.99 | $17.42 | $16.89 | $17.29 | $17.29 | 1,497,030 |
| 2021-05-25 | $16.91 | $16.99 | $16.60 | $16.80 | $16.80 | 1,675,070 |
| 2021-05-24 | $16.98 | $17.32 | $16.90 | $16.95 | $16.95 | 868,840 |
| 2021-05-21 | $17.13 | $17.32 | $16.70 | $16.95 | $16.95 | 955,770 |
| 2021-05-20 | $17.20 | $17.68 | $17.02 | $17.13 | $17.13 | 1,172,720 |
| 2021-05-19 | $16.80 | $17.50 | $16.76 | $17.19 | $17.19 | 1,127,700 |
| 2021-05-18 | $16.94 | $17.33 | $16.70 | $17.17 | $17.17 | 1,660,980 |
| 2021-05-17 | $16.96 | $17.55 | $16.80 | $16.99 | $16.99 | 3,262,340 |
| 2021-05-14 | $17.36 | $17.94 | $17.36 | $17.41 | $17.41 | 2,906,410 |
| 2021-05-13 | $17.77 | $17.97 | $17.21 | $17.34 | $17.34 | 2,927,120 |
| 2021-05-12 | $17.55 | $17.93 | $17.10 | $17.58 | $17.58 | 3,482,000 |
| 2021-05-11 | $16.58 | $17.70 | $16.36 | $17.66 | $17.66 | 5,326,130 |
| 2021-05-10 | $16.41 | $16.68 | $16.10 | $16.51 | $16.51 | 2,020,320 |
| 2021-05-07 | $16.88 | $17.28 | $16.16 | $16.27 | $16.27 | 4,846,000 |
| 2021-05-06 | $15.45 | $16.88 | $15.19 | $16.88 | $16.88 | 4,828,230 |
| 2021-05-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2021-05-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2021-04-30 | $15.80 | $15.88 | $15.38 | $15.60 | $15.60 | 2,610,620 |
| 2021-04-29 | $15.42 | $15.94 | $15.41 | $15.64 | $15.64 | 3,584,130 |
| 2021-04-28 | $15.30 | $15.70 | $15.11 | $15.60 | $15.60 | 5,158,430 |
| 2021-04-27 | $13.83 | $15.99 | $13.71 | $15.31 | $15.31 | 9,210,920 |
| 2021-04-26 | $14.21 | $14.24 | $13.75 | $13.84 | $13.84 | 1,563,470 |
| 2021-04-23 | $14.28 | $14.46 | $14.00 | $14.24 | $14.24 | 2,732,480 |
| 2021-04-22 | $14.58 | $14.61 | $14.18 | $14.23 | $14.23 | 1,916,050 |
| 2021-04-21 | $14.14 | $14.78 | $13.99 | $14.46 | $14.46 | 3,086,730 |
| 2021-04-20 | $14.50 | $14.68 | $14.22 | $14.28 | $14.28 | 2,204,180 |
| 2021-04-19 | $14.03 | $14.82 | $13.99 | $14.55 | $14.55 | 2,742,980 |
| 2021-04-16 | $14.33 | $14.59 | $14.02 | $14.04 | $14.04 | 2,233,840 |
| 2021-04-15 | $14.13 | $14.53 | $14.11 | $14.38 | $14.38 | 2,424,140 |
| 2021-04-14 | $13.76 | $14.24 | $13.63 | $14.05 | $14.05 | 2,897,070 |
| 2021-04-13 | $13.60 | $13.95 | $13.40 | $13.81 | $13.81 | 2,625,680 |
| 2021-04-12 | $12.93 | $13.85 | $12.92 | $13.72 | $13.72 | 5,566,830 |
| 2021-04-09 | $12.98 | $13.17 | $12.60 | $12.93 | $12.93 | 1,858,860 |
| 2021-04-08 | $13.13 | $13.13 | $12.79 | $12.80 | $12.80 | 655,450 |
| 2021-04-07 | $13.13 | $13.25 | $12.81 | $13.03 | $13.03 | 1,034,910 |
| 2021-04-06 | $13.06 | $13.28 | $12.90 | $13.14 | $13.14 | 959,200 |
| 2021-04-05 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2021-04-02 | $12.66 | $13.08 | $12.66 | $13.06 | $13.06 | 1,539,200 |
| 2021-04-01 | $12.93 | $12.94 | $12.60 | $12.74 | $12.74 | 1,755,800 |
| 2021-03-31 | $12.85 | $12.99 | $12.70 | $12.95 | $12.95 | 953,550 |
| 2021-03-30 | $12.96 | $13.00 | $12.64 | $12.72 | $12.72 | 1,485,880 |
| 2021-03-29 | $13.16 | $13.16 | $12.85 | $13.00 | $13.00 | 1,222,340 |
| 2021-03-26 | $13.45 | $13.49 | $12.50 | $13.04 | $13.04 | 2,891,640 |
| 2021-03-25 | $13.78 | $13.85 | $13.34 | $13.43 | $13.43 | 2,243,520 |
| 2021-03-24 | $13.65 | $14.10 | $13.53 | $13.92 | $13.92 | 1,710,680 |
| 2021-03-23 | $13.85 | $13.97 | $13.45 | $13.77 | $13.77 | 1,529,840 |
| 2021-03-22 | $13.77 | $13.96 | $13.60 | $13.70 | $13.70 | 1,687,790 |
| 2021-03-19 | $13.92 | $14.03 | $13.53 | $13.74 | $13.74 | 2,086,240 |
| 2021-03-18 | $14.06 | $14.40 | $13.80 | $14.07 | $14.07 | 2,401,660 |
| 2021-03-17 | $14.22 | $14.72 | $14.01 | $14.10 | $14.10 | 3,347,400 |
| 2021-03-16 | $14.57 | $14.68 | $14.17 | $14.44 | $14.44 | 3,629,330 |
| 2021-03-15 | $13.41 | $14.80 | $13.41 | $14.58 | $14.58 | 7,130,730 |
| 2021-03-12 | $14.17 | $14.29 | $13.48 | $13.53 | $13.53 | 4,240,230 |
| 2021-03-11 | $14.28 | $14.55 | $14.01 | $14.27 | $14.27 | 4,582,460 |
| 2021-03-10 | $13.91 | $14.97 | $13.16 | $14.32 | $14.32 | 11,698,610 |
| 2021-03-09 | $13.51 | $14.00 | $13.12 | $13.92 | $13.92 | 7,047,770 |
| 2021-03-08 | $13.50 | $13.86 | $13.09 | $13.51 | $13.51 | 7,480,540 |
| 2021-03-05 | $12.35 | $13.55 | $12.31 | $13.50 | $13.50 | 7,867,940 |
| 2021-03-04 | $12.35 | $12.69 | $12.26 | $12.54 | $12.54 | 2,103,950 |
| 2021-03-03 | $12.53 | $12.63 | $12.40 | $12.45 | $12.45 | 2,397,110 |
| 2021-03-02 | $12.84 | $12.97 | $12.45 | $12.63 | $12.63 | 3,326,360 |
| 2021-03-01 | $12.66 | $13.19 | $12.60 | $12.88 | $12.88 | 4,699,330 |
| 2021-02-26 | $12.09 | $13.30 | $12.09 | $12.66 | $12.66 | 12,292,180 |
| 2021-02-25 | $11.95 | $13.03 | $11.95 | $12.39 | $12.39 | 5,077,220 |
| 2021-02-24 | $12.42 | $12.58 | $11.87 | $11.93 | $11.93 | 2,643,560 |
| 2021-02-23 | $12.72 | $12.75 | $12.30 | $12.59 | $12.59 | 2,306,170 |
| 2021-02-22 | $12.46 | $12.85 | $12.20 | $12.77 | $12.77 | 3,723,040 |
| 2021-02-19 | $12.80 | $12.80 | $12.25 | $12.43 | $12.43 | 2,954,440 |
| 2021-02-18 | $12.19 | $12.78 | $12.05 | $12.78 | $12.78 | 3,567,940 |
| 2021-02-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-02-16 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-02-15 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-02-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-02-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-02-10 | $12.35 | $12.49 | $11.81 | $12.20 | $12.20 | 2,798,530 |
| 2021-02-09 | $12.42 | $13.09 | $12.10 | $12.38 | $12.38 | 3,405,870 |
| 2021-02-08 | $11.85 | $12.45 | $11.64 | $12.18 | $12.18 | 2,696,790 |
| 2021-02-05 | $12.13 | $12.79 | $11.80 | $11.85 | $11.85 | 4,603,900 |
| 2021-02-04 | $11.72 | $12.50 | $11.30 | $12.45 | $12.45 | 3,563,050 |
| 2021-02-03 | $12.58 | $12.58 | $11.67 | $11.71 | $11.71 | 3,482,070 |
| 2021-02-02 | $12.01 | $12.50 | $11.99 | $12.29 | $12.29 | 3,339,300 |
| 2021-02-01 | $12.50 | $12.60 | $11.59 | $11.91 | $11.91 | 6,112,940 |
| 2021-01-29 | $13.40 | $13.55 | $12.00 | $12.57 | $12.57 | 9,222,710 |
| 2021-01-28 | $12.70 | $13.07 | $12.51 | $12.67 | $12.67 | 3,601,320 |
| 2021-01-27 | $12.87 | $13.28 | $12.25 | $12.82 | $12.82 | 6,568,130 |
| 2021-01-26 | $12.53 | $13.12 | $12.53 | $12.98 | $12.98 | 4,739,200 |
| 2021-01-25 | $13.05 | $13.13 | $12.50 | $12.85 | $12.85 | 5,167,070 |
| 2021-01-22 | $12.43 | $13.30 | $12.31 | $12.90 | $12.90 | 9,386,070 |
| 2021-01-21 | $11.31 | $13.06 | $11.30 | $12.82 | $12.82 | 14,181,350 |
| 2021-01-20 | $11.38 | $11.86 | $10.68 | $11.45 | $11.45 | 7,081,370 |
| 2021-01-19 | $10.03 | $11.49 | $10.03 | $11.49 | $11.49 | 10,651,350 |
| 2021-01-18 | $9.34 | $10.37 | $9.34 | $10.19 | $10.19 | 4,175,480 |
| 2021-01-15 | $9.20 | $9.36 | $9.00 | $9.32 | $9.32 | 2,599,050 |
| 2021-01-14 | $8.56 | $9.38 | $8.42 | $9.04 | $9.04 | 3,745,210 |
| 2021-01-13 | $8.69 | $8.75 | $8.33 | $8.56 | $8.56 | 1,813,940 |
| 2021-01-12 | $8.68 | $8.84 | $8.50 | $8.69 | $8.69 | 1,564,150 |
| 2021-01-11 | $8.96 | $8.96 | $8.50 | $8.57 | $8.57 | 2,197,480 |
| 2021-01-08 | $8.78 | $9.13 | $8.52 | $8.75 | $8.75 | 2,387,990 |
| 2021-01-07 | $9.11 | $9.37 | $8.65 | $8.79 | $8.79 | 3,056,870 |
| 2021-01-06 | $9.49 | $9.58 | $9.02 | $9.11 | $9.11 | 3,097,060 |
| 2021-01-05 | $9.62 | $9.70 | $9.39 | $9.43 | $9.43 | 1,928,140 |
| 2021-01-04 | $9.59 | $9.77 | $9.50 | $9.71 | $9.71 | 1,654,830 |
| 2021-01-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2020-12-31 | $9.48 | $9.73 | $9.48 | $9.59 | $9.59 | 1,339,040 |
| 2020-12-30 | $9.65 | $9.70 | $9.47 | $9.55 | $9.55 | 1,150,400 |
| 2020-12-29 | $9.74 | $9.96 | $9.56 | $9.60 | $9.60 | 1,653,830 |
| 2020-12-28 | $10.03 | $10.17 | $9.72 | $9.74 | $9.74 | 1,816,970 |
| 2020-12-25 | $9.90 | $10.25 | $9.63 | $10.00 | $10.00 | 2,475,590 |
| 2020-12-24 | $10.13 | $10.19 | $9.68 | $9.75 | $9.75 | 4,361,720 |
| 2020-12-23 | $10.23 | $10.45 | $10.00 | $10.14 | $10.14 | 2,621,440 |
| 2020-12-22 | $10.60 | $10.85 | $10.20 | $10.23 | $10.23 | 3,170,760 |
| 2020-12-21 | $10.80 | $10.91 | $10.52 | $10.70 | $10.70 | 1,974,010 |
| 2020-12-18 | $11.33 | $11.33 | $10.72 | $10.87 | $10.87 | 3,583,940 |
| 2020-12-17 | $11.38 | $11.38 | $11.01 | $11.24 | $11.24 | 1,256,470 |
| 2020-12-16 | $11.55 | $11.57 | $11.10 | $11.12 | $11.12 | 1,792,510 |
| 2020-12-15 | $11.54 | $11.87 | $11.47 | $11.51 | $11.51 | 1,676,330 |
| 2020-12-14 | $11.20 | $11.98 | $11.07 | $11.51 | $11.51 | 4,828,950 |
| 2020-12-11 | $11.67 | $11.87 | $11.16 | $11.16 | $11.16 | 3,234,660 |
| 2020-12-10 | $12.16 | $12.16 | $11.68 | $11.68 | $11.68 | 3,040,160 |
| 2020-12-09 | $12.05 | $12.28 | $12.03 | $12.22 | $12.22 | 2,251,240 |
| 2020-12-08 | $11.98 | $12.18 | $11.97 | $12.05 | $12.05 | 1,460,950 |
| 2020-12-07 | $12.15 | $12.32 | $11.96 | $11.96 | $11.96 | 1,737,960 |
| 2020-12-04 | $12.01 | $12.17 | $11.90 | $12.09 | $12.09 | 1,866,200 |
| 2020-12-03 | $12.00 | $12.15 | $11.95 | $11.96 | $11.96 | 2,016,620 |
| 2020-12-02 | $12.40 | $12.40 | $11.98 | $11.98 | $11.98 | 3,058,150 |
| 2020-12-01 | $12.09 | $12.45 | $12.09 | $12.26 | $12.26 | 2,680,950 |
| 2020-11-30 | $12.81 | $12.83 | $12.15 | $12.21 | $12.21 | 3,730,780 |
| 2020-11-27 | $12.86 | $12.98 | $12.53 | $12.69 | $12.69 | 1,918,680 |
| 2020-11-26 | $13.02 | $13.21 | $12.72 | $12.81 | $12.81 | 3,386,370 |
| 2020-11-25 | $13.31 | $13.60 | $13.10 | $13.11 | $13.11 | 4,662,960 |
| 2020-11-24 | $13.40 | $13.69 | $13.12 | $13.41 | $13.41 | 5,378,880 |
| 2020-11-23 | $13.73 | $14.43 | $13.30 | $13.53 | $13.53 | 9,948,210 |
| 2020-11-20 | $13.60 | $13.88 | $13.35 | $13.73 | $13.73 | 10,313,260 |
| 2020-11-19 | $12.69 | $15.11 | $12.53 | $13.85 | $13.85 | 19,416,750 |
| 2020-11-18 | $12.40 | $12.70 | $12.22 | $12.59 | $12.59 | 2,581,150 |
| 2020-11-17 | $12.25 | $12.50 | $11.62 | $12.45 | $12.45 | 4,855,600 |
| 2020-11-16 | $12.75 | $12.75 | $12.26 | $12.33 | $12.33 | 2,773,120 |
| 2020-11-13 | $12.45 | $12.62 | $12.30 | $12.60 | $12.60 | 2,354,500 |
| 2020-11-12 | $12.20 | $12.55 | $12.20 | $12.43 | $12.43 | 2,129,980 |
| 2020-11-11 | $12.48 | $12.72 | $12.15 | $12.27 | $12.27 | 3,416,640 |
| 2020-11-10 | $13.28 | $13.35 | $12.51 | $12.61 | $12.61 | 7,054,350 |
| 2020-11-09 | $13.83 | $13.85 | $13.27 | $13.53 | $13.53 | 10,489,030 |
| 2020-11-06 | $13.25 | $13.88 | $13.09 | $13.66 | $13.66 | 11,499,380 |
| 2020-11-05 | $13.59 | $13.67 | $13.10 | $13.27 | $13.27 | 7,784,500 |
| 2020-11-04 | $12.76 | $13.55 | $12.63 | $13.37 | $13.37 | 10,712,180 |
| 2020-11-03 | $12.39 | $12.95 | $12.20 | $12.78 | $12.78 | 4,563,950 |
| 2020-11-02 | $12.13 | $12.49 | $11.88 | $12.18 | $12.18 | 2,899,680 |
| 2020-10-30 | $12.69 | $12.90 | $12.14 | $12.17 | $12.17 | 4,493,530 |
| 2020-10-29 | $12.90 | $13.12 | $12.57 | $12.67 | $12.67 | 4,130,580 |
| 2020-10-28 | $12.84 | $13.30 | $12.50 | $13.12 | $13.12 | 5,474,980 |
| 2020-10-27 | $12.67 | $12.87 | $12.47 | $12.75 | $12.75 | 2,916,060 |
| 2020-10-26 | $12.40 | $12.85 | $12.18 | $12.75 | $12.75 | 4,246,430 |
| 2020-10-23 | $12.83 | $13.45 | $12.56 | $12.59 | $12.59 | 5,567,510 |
| 2020-10-22 | $12.55 | $12.87 | $12.25 | $12.80 | $12.80 | 4,322,150 |
| 2020-10-21 | $12.82 | $12.94 | $12.45 | $12.65 | $12.65 | 3,663,770 |
| 2020-10-20 | $12.32 | $12.88 | $12.13 | $12.78 | $12.78 | 5,739,440 |
| 2020-10-19 | $12.42 | $12.72 | $12.05 | $12.32 | $12.32 | 4,446,310 |
| 2020-10-16 | $12.13 | $12.32 | $11.86 | $12.19 | $12.19 | 3,725,700 |
| 2020-10-15 | $12.45 | $12.76 | $12.10 | $12.13 | $12.13 | 4,501,330 |
| 2020-10-14 | $12.61 | $12.86 | $12.19 | $12.45 | $12.45 | 6,178,000 |
| 2020-10-13 | $12.16 | $13.20 | $11.86 | $12.87 | $12.87 | 9,510,550 |
| 2020-10-12 | $11.64 | $12.08 | $11.54 | $12.05 | $12.05 | 5,600,370 |
| 2020-10-09 | $11.32 | $11.67 | $11.31 | $11.62 | $11.62 | 3,542,260 |
| 2020-10-08 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2020-10-07 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2020-10-06 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2020-10-05 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2020-10-02 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2020-10-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2020-09-30 | $11.31 | $11.44 | $11.11 | $11.22 | $11.22 | 2,381,700 |
| 2020-09-29 | $11.48 | $11.75 | $11.15 | $11.24 | $11.24 | 4,162,040 |
| 2020-09-28 | $11.66 | $11.68 | $11.17 | $11.20 | $11.20 | 3,376,480 |
| 2020-09-25 | $11.94 | $12.14 | $11.46 | $11.46 | $11.46 | 5,446,500 |
| 2020-09-24 | $12.30 | $12.50 | $11.82 | $11.90 | $11.90 | 5,785,040 |
| 2020-09-23 | $12.73 | $12.74 | $12.04 | $12.40 | $12.40 | 7,042,210 |
| 2020-09-22 | $13.10 | $13.39 | $12.09 | $12.55 | $12.55 | 12,175,590 |
| 2020-09-21 | $13.21 | $14.14 | $13.00 | $13.56 | $13.56 | 11,353,360 |
| 2020-09-18 | $12.99 | $13.80 | $12.61 | $13.41 | $13.41 | 13,187,970 |
| 2020-09-17 | $12.50 | $13.65 | $12.20 | $13.07 | $13.07 | 14,451,110 |
| 2020-09-16 | $13.05 | $14.70 | $12.80 | $13.00 | $13.00 | 19,580,760 |
| 2020-09-15 | $11.83 | $13.85 | $11.25 | $13.80 | $13.80 | 18,706,770 |
| 2020-09-14 | $11.21 | $12.31 | $11.21 | $12.06 | $12.06 | 16,127,220 |
| 2020-09-11 | $10.14 | $11.92 | $10.14 | $11.23 | $11.23 | 19,174,260 |
| 2020-09-10 | $12.90 | $15.26 | $12.33 | $12.33 | $12.33 | 30,804,630 |
| 2020-09-09 | $10.83 | $12.72 | $10.83 | $12.72 | $12.72 | 13,104,400 |
| 2020-09-08 | $10.48 | $10.65 | $10.26 | $10.60 | $10.60 | 3,459,520 |
| 2020-09-07 | $10.39 | $10.75 | $10.27 | $10.27 | $10.27 | 4,341,060 |
| 2020-09-04 | $10.00 | $10.48 | $10.00 | $10.46 | $10.46 | 2,461,880 |
| 2020-09-03 | $10.52 | $10.52 | $10.12 | $10.19 | $10.19 | 2,251,990 |
| 2020-09-02 | $10.16 | $10.60 | $9.93 | $10.50 | $10.50 | 3,855,290 |
| 2020-09-01 | $10.00 | $10.16 | $9.88 | $10.10 | $10.10 | 1,855,740 |
| 2020-08-31 | $10.23 | $10.42 | $9.99 | $10.03 | $10.03 | 2,016,890 |
| 2020-08-28 | $10.35 | $10.35 | $10.02 | $10.18 | $10.18 | 2,600,910 |
| 2020-08-27 | $10.06 | $10.50 | $9.84 | $10.31 | $10.31 | 2,997,410 |
| 2020-08-26 | $10.70 | $10.70 | $9.98 | $10.00 | $10.00 | 3,855,540 |
| 2020-08-25 | $9.79 | $10.92 | $9.78 | $10.80 | $10.80 | 5,402,740 |
| 2020-08-24 | $9.65 | $9.91 | $9.61 | $9.77 | $9.77 | 1,952,130 |
| 2020-08-21 | $9.81 | $9.94 | $9.57 | $9.66 | $9.66 | 2,336,960 |
| 2020-08-20 | $9.62 | $9.98 | $9.52 | $9.78 | $9.78 | 3,341,540 |
| 2020-08-19 | $10.00 | $10.34 | $9.74 | $9.76 | $9.76 | 7,281,760 |
| 2020-08-18 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2020-08-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2020-08-14 | $10.80 | $11.08 | $10.61 | $10.82 | $10.82 | 3,522,510 |
| 2020-08-13 | $10.34 | $11.25 | $10.21 | $10.87 | $10.87 | 5,931,650 |
| 2020-08-12 | $10.06 | $10.50 | $9.86 | $10.30 | $10.30 | 4,181,980 |
| 2020-08-11 | $10.31 | $10.57 | $10.08 | $10.13 | $10.13 | 5,996,760 |
| 2020-08-10 | $10.04 | $10.70 | $9.55 | $10.44 | $10.44 | 9,155,920 |
| 2020-08-07 | $8.90 | $9.80 | $8.90 | $9.73 | $9.73 | 6,891,820 |
| 2020-08-06 | $8.91 | $9.04 | $8.80 | $9.00 | $9.00 | 1,646,230 |
| 2020-08-05 | $8.75 | $8.97 | $8.74 | $8.91 | $8.91 | 1,791,000 |
| 2020-08-04 | $8.82 | $8.87 | $8.72 | $8.84 | $8.84 | 1,834,420 |
| 2020-08-03 | $8.58 | $8.79 | $8.56 | $8.79 | $8.79 | 1,751,800 |
| 2020-07-31 | $8.57 | $8.58 | $8.42 | $8.53 | $8.53 | 1,271,220 |
| 2020-07-30 | $8.58 | $8.63 | $8.44 | $8.47 | $8.47 | 1,333,590 |
| 2020-07-29 | $8.56 | $8.59 | $8.45 | $8.57 | $8.57 | 1,530,910 |
| 2020-07-28 | $8.53 | $8.70 | $8.38 | $8.47 | $8.47 | 1,777,270 |
| 2020-07-27 | $8.57 | $8.67 | $8.37 | $8.43 | $8.43 | 1,858,500 |
| 2020-07-24 | $8.89 | $8.94 | $8.50 | $8.55 | $8.55 | 3,628,690 |
| 2020-07-23 | $9.00 | $9.25 | $8.86 | $8.89 | $8.89 | 3,675,260 |
| 2020-07-22 | $9.29 | $9.47 | $9.22 | $9.27 | $9.27 | 1,804,250 |
| 2020-07-21 | $9.17 | $9.62 | $9.10 | $9.33 | $9.33 | 3,997,790 |
| 2020-07-20 | $8.88 | $9.52 | $8.82 | $9.18 | $9.18 | 2,518,920 |
| 2020-07-17 | $8.78 | $8.93 | $8.56 | $8.67 | $8.67 | 1,783,200 |
| 2020-07-16 | $9.16 | $9.28 | $8.70 | $8.75 | $8.75 | 2,255,910 |
| 2020-07-15 | $9.39 | $9.41 | $9.10 | $9.16 | $9.16 | 2,122,940 |
| 2020-07-14 | $9.40 | $9.45 | $9.18 | $9.39 | $9.39 | 2,172,030 |
| 2020-07-13 | $9.21 | $9.38 | $9.18 | $9.38 | $9.38 | 2,843,290 |
| 2020-07-10 | $9.35 | $9.41 | $9.06 | $9.15 | $9.15 | 3,612,090 |
| 2020-07-09 | $9.41 | $9.42 | $9.26 | $9.34 | $9.34 | 3,503,800 |
| 2020-07-08 | $9.30 | $9.44 | $9.24 | $9.40 | $9.40 | 2,640,530 |
| 2020-07-07 | $9.15 | $9.46 | $9.01 | $9.28 | $9.28 | 3,478,820 |
| 2020-07-06 | $8.74 | $9.17 | $8.72 | $9.14 | $9.14 | 3,518,050 |
| 2020-07-03 | $8.53 | $8.74 | $8.53 | $8.73 | $8.73 | 1,967,220 |
| 2020-07-02 | $8.51 | $8.58 | $8.48 | $8.53 | $8.53 | 1,096,460 |
| 2020-07-01 | $8.53 | $8.63 | $8.43 | $8.51 | $8.51 | 1,154,150 |
| 2020-06-30 | $8.40 | $8.58 | $8.40 | $8.51 | $8.51 | 799,650 |
| 2020-06-29 | $8.40 | $8.60 | $8.35 | $8.44 | $8.44 | 1,489,430 |
| 2020-06-26 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2020-06-25 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2020-06-24 | $8.62 | $8.71 | $8.50 | $8.56 | $8.56 | 1,282,620 |
| 2020-06-23 | $8.61 | $8.74 | $8.61 | $8.64 | $8.64 | 1,449,900 |
| 2020-06-22 | $8.76 | $8.87 | $8.56 | $8.69 | $8.69 | 2,668,780 |
| 2020-06-19 | $8.59 | $8.75 | $8.51 | $8.51 | $8.51 | 1,279,330 |
| 2020-06-18 | $8.55 | $8.64 | $8.37 | $8.52 | $8.52 | 935,430 |
| 2020-06-17 | $8.69 | $8.69 | $8.51 | $8.58 | $8.58 | 1,071,510 |
| 2020-06-16 | $8.55 | $8.76 | $8.48 | $8.63 | $8.63 | 1,505,270 |
| 2020-06-15 | $8.36 | $8.72 | $8.33 | $8.54 | $8.54 | 1,656,150 |
| 2020-06-12 | $8.06 | $8.44 | $8.00 | $8.35 | $8.35 | 1,055,950 |
| 2020-06-11 | $8.62 | $8.75 | $8.36 | $8.39 | $8.39 | 1,574,930 |
| 2020-06-10 | $8.40 | $8.61 | $8.35 | $8.59 | $8.59 | 1,385,200 |
| 2020-06-09 | $8.39 | $8.48 | $8.34 | $8.39 | $8.39 | 960,410 |
| 2020-06-08 | $8.61 | $8.68 | $8.40 | $8.41 | $8.41 | 2,055,090 |
| 2020-06-05 | $8.56 | $8.74 | $8.47 | $8.61 | $8.61 | 2,654,660 |
| 2020-06-04 | $8.30 | $8.90 | $8.25 | $8.63 | $8.63 | 4,329,500 |
| 2020-06-03 | $8.05 | $8.51 | $7.93 | $8.39 | $8.39 | 5,028,850 |
| 2020-06-02 | $8.08 | $8.08 | $7.97 | $8.05 | $8.05 | 1,504,920 |
| 2020-06-01 | $8.05 | $8.10 | $7.88 | $8.00 | $8.00 | 1,879,060 |
| 2020-05-29 | $7.90 | $8.03 | $7.81 | $7.90 | $7.90 | 1,796,100 |
| 2020-05-28 | $8.08 | $8.14 | $7.80 | $7.88 | $7.88 | 2,369,520 |
| 2020-05-27 | $7.76 | $8.42 | $7.66 | $8.18 | $8.18 | 4,323,920 |
| 2020-05-26 | $7.68 | $7.71 | $7.53 | $7.66 | $7.66 | 712,160 |
| 2020-05-25 | $7.67 | $7.77 | $7.47 | $7.52 | $7.52 | 881,640 |
| 2020-05-22 | $8.00 | $8.00 | $7.55 | $7.67 | $7.67 | 992,350 |
| 2020-05-21 | $11.21 | $11.28 | $11.06 | $11.14 | $7.93 | 918,880 |
| 2020-05-20 | $11.21 | $11.29 | $11.13 | $11.21 | $7.98 | 958,000 |
| 2020-05-19 | $11.13 | $11.23 | $11.05 | $11.21 | $7.98 | 928,190 |
| 2020-05-18 | $11.17 | $11.28 | $11.02 | $11.10 | $7.90 | 956,450 |
| 2020-05-15 | $11.15 | $11.20 | $11.05 | $11.10 | $7.90 | 887,970 |
| 2020-05-14 | $11.35 | $11.35 | $11.10 | $11.10 | $7.90 | 1,109,200 |
| 2020-05-13 | $11.33 | $11.60 | $11.24 | $11.38 | $8.10 | 1,864,800 |
| 2020-05-12 | $11.09 | $11.33 | $11.05 | $11.33 | $8.06 | 1,525,240 |
| 2020-05-11 | $11.11 | $11.23 | $11.04 | $11.17 | $7.95 | 1,265,450 |
| 2020-05-08 | $10.92 | $11.23 | $10.92 | $11.15 | $7.93 | 1,447,950 |
| 2020-05-07 | $11.24 | $11.24 | $10.90 | $10.93 | $7.78 | 1,559,600 |
| 2020-05-06 | $11.00 | $11.39 | $10.96 | $11.28 | $8.03 | 2,069,760 |
| 2020-05-05 | $10.95 | $10.95 | $10.95 | $10.95 | $7.79 | 0 |
| 2020-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $7.79 | 0 |
| 2020-05-01 | $10.95 | $10.95 | $10.95 | $10.95 | $7.79 | 0 |
| 2020-04-30 | $10.83 | $11.02 | $10.81 | $10.95 | $7.79 | 1,482,200 |
| 2020-04-29 | $10.80 | $10.89 | $10.63 | $10.87 | $7.73 | 1,467,450 |
| 2020-04-28 | $10.80 | $10.96 | $10.40 | $10.95 | $7.79 | 2,042,550 |
| 2020-04-27 | $10.80 | $10.94 | $10.66 | $10.66 | $7.58 | 1,437,550 |
| 2020-04-24 | $11.03 | $11.18 | $10.77 | $10.82 | $7.70 | 2,210,940 |
| 2020-04-23 | $11.60 | $11.79 | $11.06 | $11.20 | $7.97 | 5,117,750 |
| 2020-04-22 | $10.50 | $11.26 | $10.45 | $11.26 | $8.01 | 2,120,760 |
| 2020-04-21 | $10.30 | $10.37 | $10.15 | $10.24 | $7.29 | 1,033,870 |
| 2020-04-20 | $10.35 | $10.45 | $10.28 | $10.37 | $7.38 | 883,550 |
| 2020-04-17 | $10.40 | $10.50 | $10.39 | $10.39 | $7.39 | 764,890 |
| 2020-04-16 | $10.32 | $10.47 | $10.26 | $10.40 | $7.40 | 693,760 |
| 2020-04-15 | $10.39 | $10.52 | $10.34 | $10.34 | $7.36 | 818,800 |
| 2020-04-14 | $10.30 | $10.37 | $10.25 | $10.34 | $7.36 | 588,050 |
| 2020-04-13 | $10.43 | $10.43 | $10.21 | $10.25 | $7.29 | 846,150 |
| 2020-04-10 | $10.65 | $10.75 | $10.38 | $10.44 | $7.43 | 1,190,740 |
| 2020-04-09 | $10.81 | $10.95 | $10.72 | $10.75 | $7.65 | 821,200 |
| 2020-04-08 | $10.99 | $10.99 | $10.78 | $10.84 | $7.71 | 816,800 |
| 2020-04-07 | $10.89 | $11.10 | $10.85 | $10.96 | $7.80 | 1,882,420 |
| 2020-04-06 | $10.89 | $10.89 | $10.89 | $10.89 | $7.75 | 0 |
| 2020-04-03 | $10.63 | $10.98 | $10.50 | $10.89 | $7.75 | 2,082,720 |
| 2020-04-02 | $10.23 | $10.56 | $10.21 | $10.54 | $7.50 | 1,113,830 |
| 2020-04-01 | $10.31 | $10.56 | $10.20 | $10.27 | $7.31 | 954,250 |
| 2020-03-31 | $10.40 | $10.45 | $10.24 | $10.31 | $7.34 | 798,010 |
| 2020-03-30 | $10.40 | $10.40 | $9.81 | $10.25 | $7.29 | 852,650 |
| 2020-03-27 | $10.56 | $10.66 | $10.40 | $10.44 | $7.43 | 813,020 |
| 2020-03-26 | $10.56 | $10.80 | $10.39 | $10.43 | $7.42 | 939,600 |
| 2020-03-25 | $10.60 | $10.80 | $10.49 | $10.56 | $7.51 | 1,313,150 |
| 2020-03-24 | $10.47 | $10.50 | $10.22 | $10.42 | $7.41 | 1,377,200 |
| 2020-03-23 | $10.35 | $10.64 | $10.05 | $10.26 | $7.30 | 1,666,730 |
| 2020-03-20 | $10.54 | $10.54 | $10.25 | $10.38 | $7.39 | 1,061,930 |
| 2020-03-19 | $10.38 | $10.43 | $10.10 | $10.41 | $7.41 | 1,607,390 |
| 2020-03-18 | $10.57 | $10.81 | $10.33 | $10.33 | $7.35 | 1,573,780 |
| 2020-03-17 | $10.60 | $10.82 | $10.19 | $10.51 | $7.48 | 1,998,620 |
| 2020-03-16 | $11.05 | $11.25 | $10.60 | $10.71 | $7.62 | 2,263,730 |
| 2020-03-13 | $10.76 | $11.14 | $10.46 | $11.04 | $7.85 | 2,679,710 |
| 2020-03-12 | $11.63 | $11.63 | $11.21 | $11.33 | $8.06 | 2,027,650 |
| 2020-03-11 | $11.99 | $12.15 | $11.58 | $11.60 | $8.25 | 2,991,100 |
| 2020-03-10 | $11.37 | $11.92 | $11.20 | $11.92 | $8.48 | 3,518,520 |
| 2020-03-09 | $11.95 | $12.32 | $11.61 | $11.67 | $8.30 | 4,479,850 |
| 2020-03-06 | $11.84 | $12.01 | $11.71 | $11.86 | $8.44 | 2,211,540 |
| 2020-03-05 | $11.82 | $12.04 | $11.67 | $12.03 | $8.56 | 3,184,080 |
| 2020-03-04 | $11.76 | $11.76 | $11.44 | $11.74 | $8.35 | 2,279,000 |
| 2020-03-03 | $11.59 | $12.05 | $11.44 | $11.64 | $8.28 | 2,926,680 |
| 2020-03-02 | $10.91 | $11.64 | $10.91 | $11.53 | $8.20 | 2,981,600 |
| 2020-02-28 | $11.30 | $11.52 | $10.79 | $10.80 | $7.68 | 3,251,650 |
| 2020-02-27 | $11.92 | $11.92 | $11.55 | $11.68 | $8.31 | 2,160,800 |
| 2020-02-26 | $11.75 | $12.05 | $11.60 | $11.76 | $8.37 | 3,601,930 |
| 2020-02-25 | $12.00 | $12.00 | $11.44 | $11.86 | $8.44 | 4,303,200 |
| 2020-02-24 | $11.86 | $12.24 | $11.86 | $12.22 | $8.69 | 3,526,000 |
| 2020-02-21 | $11.86 | $12.12 | $11.78 | $11.98 | $8.52 | 3,267,460 |
| 2020-02-20 | $11.75 | $11.93 | $11.50 | $11.90 | $8.47 | 3,109,950 |
| 2020-02-19 | $11.42 | $11.95 | $11.32 | $11.67 | $8.30 | 3,255,830 |
| 2020-02-18 | $11.24 | $11.73 | $11.18 | $11.56 | $8.22 | 3,080,750 |
| 2020-02-17 | $10.79 | $11.30 | $10.70 | $11.24 | $8.00 | 3,205,960 |
| 2020-02-14 | $10.65 | $10.87 | $10.54 | $10.67 | $7.59 | 1,646,470 |
| 2020-02-13 | $10.65 | $10.97 | $10.52 | $10.59 | $7.53 | 2,495,770 |
| 2020-02-12 | $10.92 | $10.92 | $10.68 | $10.87 | $7.73 | 1,632,910 |
| 2020-02-11 | $11.00 | $11.11 | $10.73 | $10.75 | $7.65 | 1,965,210 |
| 2020-02-10 | $10.77 | $11.05 | $10.60 | $11.02 | $7.84 | 2,425,840 |
| 2020-02-07 | $10.72 | $10.90 | $10.41 | $10.80 | $7.68 | 3,039,300 |
| 2020-02-06 | $10.25 | $11.11 | $10.01 | $10.72 | $7.63 | 3,900,090 |
| 2020-02-05 | $10.14 | $10.48 | $10.00 | $10.11 | $7.19 | 2,765,870 |
| 2020-02-04 | $9.60 | $10.23 | $9.60 | $9.97 | $7.09 | 4,168,860 |
| 2020-02-03 | $10.51 | $10.51 | $10.51 | $10.51 | $7.48 | 342,300 |
| 2020-01-31 | $11.68 | $11.68 | $11.68 | $11.68 | $8.31 | 0 |
| 2020-01-30 | $11.68 | $11.68 | $11.68 | $11.68 | $8.31 | 0 |
| 2020-01-29 | $11.68 | $11.68 | $11.68 | $11.68 | $8.31 | 0 |
| 2020-01-28 | $11.68 | $11.68 | $11.68 | $11.68 | $8.31 | 0 |
| 2020-01-27 | $11.68 | $11.68 | $11.68 | $11.68 | $8.31 | 0 |
| 2020-01-24 | $11.68 | $11.68 | $11.68 | $11.68 | $8.31 | 0 |
| 2020-01-23 | $12.63 | $12.63 | $11.39 | $11.68 | $8.31 | 4,539,610 |
| 2020-01-22 | $12.48 | $12.71 | $12.16 | $12.66 | $9.01 | 2,843,700 |
| 2020-01-21 | $12.60 | $12.77 | $12.51 | $12.55 | $8.93 | 2,594,180 |
| 2020-01-20 | $12.76 | $12.77 | $12.42 | $12.70 | $9.04 | 3,193,980 |
| 2020-01-17 | $12.82 | $13.12 | $12.40 | $12.58 | $8.95 | 3,725,270 |
| 2020-01-16 | $12.89 | $13.06 | $12.51 | $12.84 | $9.14 | 4,427,150 |
| 2020-01-15 | $13.01 | $13.15 | $12.71 | $12.95 | $9.21 | 5,057,240 |
| 2020-01-14 | $12.66 | $13.40 | $12.33 | $13.26 | $9.43 | 9,649,440 |
| 2020-01-13 | $12.00 | $13.57 | $11.99 | $12.84 | $9.14 | 12,299,700 |
| 2020-01-10 | $11.26 | $12.34 | $11.18 | $12.34 | $8.78 | 8,017,890 |
| 2020-01-09 | $11.18 | $11.32 | $11.17 | $11.22 | $7.98 | 1,735,090 |
| 2020-01-08 | $11.11 | $11.40 | $10.99 | $11.16 | $7.94 | 2,417,700 |
| 2020-01-07 | $11.09 | $11.22 | $11.07 | $11.22 | $7.98 | 1,758,240 |
| 2020-01-06 | $10.99 | $11.14 | $10.91 | $11.09 | $7.89 | 1,385,030 |
| 2020-01-03 | $11.30 | $11.30 | $11.07 | $11.12 | $7.91 | 1,559,850 |
| 2020-01-02 | $11.10 | $11.30 | $10.95 | $11.28 | $8.03 | 2,496,040 |
| 2020-01-01 | $11.04 | $11.04 | $11.04 | $11.04 | $7.85 | 0 |
| 2019-12-31 | $10.87 | $11.04 | $10.84 | $11.04 | $7.85 | 1,380,950 |
| 2019-12-30 | $10.75 | $10.92 | $10.63 | $10.89 | $7.75 | 1,027,000 |
| 2019-12-27 | $10.99 | $11.01 | $10.73 | $10.73 | $7.63 | 1,154,000 |
| 2019-12-26 | $10.80 | $10.98 | $10.80 | $10.96 | $7.80 | 989,400 |
| 2019-12-25 | $11.01 | $11.05 | $10.91 | $10.94 | $7.78 | 1,057,750 |
| 2019-12-24 | $11.02 | $11.10 | $10.90 | $11.02 | $7.84 | 1,060,240 |
| 2019-12-23 | $11.29 | $11.29 | $10.89 | $10.89 | $7.75 | 1,668,840 |
| 2019-12-20 | $11.23 | $11.35 | $11.20 | $11.24 | $8.00 | 2,065,440 |
| 2019-12-19 | $11.19 | $11.30 | $10.55 | $11.23 | $7.99 | 2,231,800 |
| 2019-12-18 | $10.90 | $11.27 | $10.89 | $11.21 | $7.98 | 2,238,950 |
| 2019-12-17 | $10.99 | $11.04 | $10.78 | $11.00 | $7.83 | 2,633,550 |
| 2019-12-16 | $10.98 | $10.98 | $10.72 | $10.87 | $7.73 | 1,663,320 |
| 2019-12-13 | $10.84 | $10.84 | $10.61 | $10.65 | $7.58 | 1,435,580 |
| 2019-12-12 | $10.50 | $10.82 | $10.45 | $10.78 | $7.67 | 1,982,280 |
| 2019-12-11 | $10.43 | $10.56 | $10.43 | $10.49 | $7.46 | 941,500 |
| 2019-12-10 | $10.55 | $10.64 | $10.49 | $10.50 | $7.47 | 856,000 |
| 2019-12-09 | $10.51 | $10.68 | $10.49 | $10.60 | $7.54 | 1,092,850 |
| 2019-12-06 | $10.42 | $10.54 | $10.37 | $10.51 | $7.48 | 931,600 |
| 2019-12-05 | $10.31 | $10.50 | $10.31 | $10.42 | $7.41 | 785,900 |
| 2019-12-04 | $10.50 | $10.52 | $10.35 | $10.35 | $7.36 | 1,161,200 |
| 2019-12-03 | $10.58 | $10.58 | $10.41 | $10.51 | $7.48 | 967,500 |
| 2019-12-02 | $10.55 | $10.70 | $10.45 | $10.57 | $7.52 | 727,750 |
| 2019-11-29 | $10.44 | $10.60 | $10.40 | $10.54 | $7.50 | 764,770 |
| 2019-11-28 | $10.50 | $10.62 | $10.44 | $10.47 | $7.45 | 687,550 |
| 2019-11-27 | $10.53 | $10.63 | $10.28 | $10.55 | $7.51 | 1,164,420 |
| 2019-11-26 | $10.68 | $10.75 | $10.52 | $10.52 | $7.49 | 1,370,490 |
| 2019-11-25 | $10.94 | $11.03 | $10.59 | $10.60 | $7.54 | 2,317,700 |
| 2019-11-22 | $11.29 | $11.32 | $11.05 | $11.06 | $7.87 | 2,293,950 |
| 2019-11-21 | $11.24 | $11.35 | $11.19 | $11.25 | $8.00 | 1,898,400 |
| 2019-11-20 | $11.38 | $11.53 | $11.19 | $11.31 | $8.05 | 3,008,000 |
| 2019-11-19 | $11.60 | $11.63 | $11.44 | $11.49 | $8.18 | 3,411,420 |
| 2019-11-18 | $11.03 | $11.83 | $11.03 | $11.67 | $8.30 | 5,407,480 |
| 2019-11-15 | $11.21 | $11.45 | $10.90 | $11.41 | $8.12 | 5,784,620 |
| 2019-11-14 | $10.62 | $11.35 | $10.60 | $11.14 | $7.93 | 4,249,590 |
| 2019-11-13 | $10.95 | $10.95 | $10.40 | $10.60 | $7.54 | 2,507,700 |
| 2019-11-12 | $10.72 | $10.92 | $10.62 | $10.91 | $7.76 | 1,584,900 |
| 2019-11-11 | $10.85 | $11.09 | $10.78 | $10.78 | $7.67 | 2,163,050 |
| 2019-11-08 | $11.33 | $11.33 | $10.97 | $10.97 | $7.81 | 2,306,700 |
| 2019-11-07 | $11.20 | $11.31 | $11.06 | $11.19 | $7.96 | 2,086,650 |
| 2019-11-06 | $11.47 | $11.54 | $11.16 | $11.20 | $7.97 | 3,135,500 |
| 2019-11-05 | $11.20 | $11.55 | $11.13 | $11.36 | $8.08 | 4,530,900 |
| 2019-11-04 | $11.53 | $11.70 | $11.04 | $11.24 | $8.00 | 5,115,100 |
| 2019-11-01 | $10.43 | $11.36 | $10.12 | $11.30 | $8.04 | 7,026,550 |
| 2019-10-31 | $11.21 | $11.28 | $10.45 | $10.65 | $7.58 | 6,996,500 |
| 2019-10-30 | $10.85 | $11.64 | $10.70 | $11.48 | $8.17 | 9,388,950 |
| 2019-10-29 | $10.85 | $10.89 | $10.55 | $10.58 | $7.53 | 2,202,700 |
| 2019-10-28 | $10.68 | $11.06 | $10.52 | $10.82 | $7.70 | 2,720,750 |
| 2019-10-25 | $10.55 | $10.88 | $10.49 | $10.73 | $7.63 | 2,848,400 |
| 2019-10-24 | $10.49 | $10.69 | $10.28 | $10.48 | $7.46 | 2,291,650 |
| 2019-10-23 | $10.78 | $10.85 | $10.50 | $10.70 | $7.61 | 1,659,300 |
| 2019-10-22 | $10.76 | $10.92 | $10.62 | $10.71 | $7.62 | 1,631,900 |
| 2019-10-21 | $10.68 | $10.86 | $10.59 | $10.76 | $7.66 | 2,104,750 |
| 2019-10-18 | $10.85 | $10.99 | $10.50 | $10.57 | $7.52 | 2,486,100 |
| 2019-10-17 | $11.07 | $11.16 | $10.68 | $10.92 | $7.77 | 2,489,950 |
| 2019-10-16 | $10.90 | $11.38 | $10.86 | $11.05 | $7.86 | 3,258,950 |
| 2019-10-15 | $11.40 | $11.40 | $10.86 | $10.90 | $7.76 | 3,367,750 |
| 2019-10-14 | $11.30 | $11.47 | $11.01 | $11.22 | $7.98 | 2,452,650 |
| 2019-10-11 | $11.60 | $11.65 | $11.10 | $11.19 | $7.96 | 3,825,650 |
| 2019-10-10 | $11.30 | $11.66 | $11.01 | $11.52 | $8.20 | 4,439,650 |
| 2019-10-09 | $10.92 | $11.99 | $10.92 | $11.35 | $8.08 | 5,581,150 |
| 2019-10-08 | $11.02 | $11.37 | $10.73 | $10.90 | $7.76 | 2,596,650 |
| 2019-10-07 | $16.67 | $16.67 | $16.67 | $16.67 | $7.91 | 0 |
| 2019-10-04 | $16.67 | $16.67 | $16.67 | $16.67 | $7.91 | 0 |
| 2019-10-03 | $16.67 | $16.67 | $16.67 | $16.67 | $7.91 | 0 |
| 2019-10-02 | $16.67 | $16.67 | $16.67 | $16.67 | $7.91 | 0 |
| 2019-10-01 | $16.67 | $16.67 | $16.67 | $16.67 | $7.91 | 0 |
| 2019-09-30 | $17.00 | $17.22 | $16.48 | $16.67 | $7.91 | 2,424,700 |
| 2019-09-27 | $17.53 | $17.83 | $16.79 | $17.00 | $8.06 | 2,981,200 |
| 2019-09-26 | $17.34 | $18.35 | $17.34 | $17.66 | $8.38 | 2,884,280 |
| 2019-09-25 | $18.37 | $18.38 | $17.50 | $17.66 | $8.38 | 3,231,700 |
| 2019-09-24 | $18.72 | $18.72 | $17.67 | $18.00 | $8.54 | 3,993,600 |
| 2019-09-23 | $18.69 | $18.69 | $18.21 | $18.50 | $8.78 | 2,544,300 |
| 2019-09-20 | $19.01 | $19.17 | $18.31 | $18.37 | $8.71 | 3,303,600 |
| 2019-09-19 | $18.11 | $19.29 | $18.11 | $19.10 | $9.06 | 3,558,600 |
| 2019-09-18 | $18.94 | $18.95 | $18.08 | $18.72 | $8.88 | 3,597,800 |
| 2019-09-17 | $19.10 | $19.38 | $18.51 | $18.68 | $8.86 | 4,119,000 |
| 2019-09-16 | $19.15 | $19.63 | $18.69 | $19.40 | $9.20 | 5,454,550 |
| 2019-09-13 | $18.90 | $18.90 | $18.90 | $18.90 | $8.96 | 0 |
| 2019-09-12 | $18.45 | $19.50 | $18.04 | $18.90 | $8.96 | 6,080,600 |
| 2019-09-11 | $19.33 | $19.34 | $18.36 | $18.38 | $8.72 | 5,777,980 |
| 2019-09-10 | $19.68 | $20.33 | $17.66 | $19.20 | $9.11 | 11,762,180 |
| 2019-09-09 | $17.34 | $18.99 | $17.33 | $18.99 | $9.01 | 8,065,170 |
| 2019-09-06 | $15.69 | $17.26 | $15.38 | $17.26 | $8.19 | 8,939,340 |
| 2019-09-05 | $14.97 | $16.14 | $14.83 | $15.69 | $7.44 | 4,605,790 |
| 2019-09-04 | $15.20 | $15.32 | $14.83 | $14.92 | $7.08 | 3,660,100 |
| 2019-09-03 | $16.80 | $16.81 | $15.15 | $15.22 | $7.22 | 6,742,490 |
| 2019-09-02 | $14.00 | $15.32 | $13.88 | $15.32 | $7.27 | 2,796,690 |
| 2019-08-30 | $13.93 | $13.93 | $13.93 | $13.93 | $6.61 | 0 |
| 2019-08-29 | $13.93 | $13.93 | $13.93 | $13.93 | $6.61 | 0 |
| 2019-08-28 | $13.92 | $13.95 | $13.89 | $13.93 | $6.61 | 4,063,840 |
| 2019-08-27 | $13.80 | $13.89 | $13.80 | $13.89 | $6.59 | 2,336,530 |
| 2019-08-26 | $13.78 | $13.87 | $13.75 | $13.78 | $6.54 | 3,194,100 |
| 2019-08-23 | $13.85 | $13.85 | $13.74 | $13.80 | $6.55 | 2,342,390 |
| 2019-08-22 | $13.82 | $13.90 | $13.80 | $13.81 | $6.55 | 2,847,090 |
| 2019-08-21 | $13.80 | $13.85 | $13.73 | $13.83 | $6.56 | 2,839,600 |
| 2019-08-20 | $13.66 | $13.85 | $13.66 | $13.80 | $6.55 | 3,573,600 |
| 2019-08-19 | $13.64 | $13.69 | $13.64 | $13.68 | $6.49 | 1,794,330 |
| 2019-08-16 | $13.65 | $13.67 | $13.62 | $13.67 | $6.48 | 1,193,010 |
| 2019-08-15 | $13.62 | $13.64 | $13.59 | $13.63 | $6.47 | 1,262,790 |
| 2019-08-14 | $13.67 | $13.67 | $13.63 | $13.64 | $6.47 | 950,000 |
| 2019-08-13 | $13.64 | $13.66 | $13.62 | $13.64 | $6.47 | 1,112,350 |
| 2019-08-12 | $13.64 | $13.67 | $13.62 | $13.65 | $6.47 | 1,243,600 |
| 2019-08-09 | $13.67 | $13.67 | $13.61 | $13.65 | $6.47 | 1,527,400 |
| 2019-08-08 | $13.69 | $13.69 | $13.63 | $13.68 | $6.49 | 1,099,400 |
| 2019-08-07 | $13.60 | $13.69 | $13.59 | $13.69 | $6.49 | 1,771,890 |
| 2019-08-06 | $13.63 | $13.66 | $13.49 | $13.63 | $6.47 | 3,091,260 |
| 2019-08-05 | $13.67 | $13.69 | $13.61 | $13.67 | $6.48 | 1,175,400 |
| 2019-08-02 | $13.65 | $13.67 | $13.62 | $13.65 | $6.47 | 2,050,260 |
| 2019-08-01 | $13.66 | $13.72 | $13.62 | $13.71 | $6.50 | 1,983,350 |
| 2019-07-31 | $13.62 | $13.67 | $13.60 | $13.65 | $6.47 | 1,474,930 |
| 2019-07-30 | $13.67 | $13.67 | $13.60 | $13.63 | $6.47 | 2,508,790 |
| 2019-07-29 | $13.61 | $13.71 | $13.59 | $13.67 | $6.48 | 5,811,580 |
| 2019-07-26 | $13.35 | $13.50 | $13.32 | $13.50 | $6.40 | 2,637,640 |
| 2019-07-25 | $13.32 | $13.36 | $13.26 | $13.36 | $6.34 | 1,529,330 |
| 2019-07-24 | $13.29 | $13.34 | $13.22 | $13.33 | $6.32 | 2,342,800 |
| 2019-07-23 | $13.30 | $13.30 | $13.18 | $13.27 | $6.29 | 2,171,200 |
| 2019-07-22 | $13.21 | $13.35 | $12.95 | $13.31 | $6.31 | 2,750,100 |
| 2019-07-19 | $13.21 | $13.29 | $13.15 | $13.15 | $6.24 | 1,491,100 |
| 2019-07-18 | $13.32 | $13.34 | $13.17 | $13.20 | $6.26 | 1,711,600 |
| 2019-07-17 | $13.34 | $13.46 | $13.29 | $13.35 | $6.33 | 2,243,600 |
| 2019-07-16 | $13.36 | $13.39 | $13.25 | $13.36 | $6.34 | 1,733,700 |
| 2019-07-15 | $13.12 | $13.39 | $13.12 | $13.35 | $6.33 | 2,324,260 |
| 2019-07-12 | $13.18 | $13.23 | $13.01 | $13.20 | $6.26 | 1,676,800 |
| 2019-07-11 | $13.24 | $13.38 | $13.05 | $13.14 | $6.23 | 2,897,500 |
| 2019-07-10 | $12.87 | $13.03 | $12.87 | $13.01 | $6.17 | 1,734,980 |
| 2019-07-09 | $12.87 | $12.94 | $12.78 | $12.93 | $6.13 | 1,306,800 |
| 2019-07-08 | $13.12 | $13.12 | $12.80 | $12.82 | $6.08 | 2,253,700 |
| 2019-07-05 | $12.93 | $13.05 | $12.93 | $13.04 | $6.19 | 1,057,980 |
| 2019-07-04 | $13.00 | $13.06 | $12.88 | $12.95 | $6.14 | 1,137,660 |
| 2019-07-03 | $12.91 | $13.06 | $12.83 | $13.03 | $6.18 | 2,257,780 |
| 2019-07-02 | $13.04 | $13.07 | $12.92 | $12.97 | $6.15 | 1,564,460 |
| 2019-07-01 | $12.97 | $13.09 | $12.89 | $13.06 | $6.19 | 2,440,000 |
| 2019-06-28 | $13.08 | $13.15 | $12.70 | $12.88 | $6.11 | 2,681,000 |
| 2019-06-27 | $13.23 | $13.34 | $12.96 | $13.02 | $6.18 | 3,353,900 |
| 2019-06-26 | $13.01 | $13.44 | $12.95 | $13.23 | $6.28 | 3,285,900 |
| 2019-06-25 | $13.08 | $13.20 | $12.92 | $13.13 | $6.23 | 2,117,200 |
| 2019-06-24 | $13.00 | $13.16 | $12.76 | $12.99 | $6.16 | 4,694,900 |
| 2019-06-21 | $13.36 | $13.68 | $13.16 | $13.18 | $6.25 | 9,107,500 |
| 2019-06-20 | $12.69 | $12.89 | $12.60 | $12.87 | $6.10 | 1,962,500 |
| 2019-06-19 | $12.74 | $12.92 | $12.66 | $12.69 | $6.02 | 2,638,000 |
| 2019-06-18 | $12.52 | $12.60 | $12.44 | $12.58 | $5.97 | 914,500 |
| 2019-06-17 | $12.38 | $12.53 | $12.35 | $12.52 | $5.94 | 1,444,060 |
| 2019-06-14 | $12.71 | $12.71 | $12.36 | $12.38 | $5.87 | 3,529,800 |
| 2019-06-13 | $12.85 | $12.93 | $12.52 | $12.69 | $6.02 | 4,569,070 |
| 2019-06-12 | $13.02 | $13.16 | $12.80 | $12.85 | $6.10 | 4,813,360 |
| 2019-06-11 | $12.45 | $13.50 | $12.34 | $13.15 | $6.24 | 8,477,960 |
| 2019-06-10 | $12.44 | $12.63 | $12.30 | $12.38 | $5.87 | 3,554,570 |
| 2019-06-07 | $12.33 | $12.33 | $12.33 | $12.33 | $5.85 | 0 |
| 2019-06-06 | $12.32 | $12.58 | $12.21 | $12.33 | $5.85 | 3,710,470 |
| 2019-06-05 | $12.48 | $12.68 | $12.28 | $12.30 | $5.83 | 2,790,900 |
| 2019-06-04 | $12.89 | $13.00 | $12.21 | $12.48 | $5.92 | 6,480,220 |
| 2019-06-03 | $13.06 | $13.29 | $12.81 | $12.88 | $6.11 | 5,718,080 |
| 2019-05-31 | $13.19 | $13.88 | $13.03 | $13.24 | $6.28 | 9,111,080 |
| 2019-05-30 | $13.50 | $13.50 | $13.05 | $13.22 | $6.27 | 6,206,120 |
| 2019-05-29 | $13.35 | $13.66 | $13.17 | $13.66 | $6.48 | 10,934,840 |
| 2019-05-28 | $13.18 | $14.42 | $13.05 | $13.63 | $6.47 | 19,577,190 |
| 2019-05-27 | $12.77 | $13.29 | $12.77 | $13.11 | $6.22 | 8,966,850 |
| 2019-05-24 | $14.00 | $14.00 | $12.92 | $12.97 | $6.15 | 13,994,880 |
| 2019-05-23 | $14.03 | $14.87 | $13.54 | $13.83 | $6.56 | 20,618,590 |
| 2019-05-22 | $13.37 | $13.52 | $13.00 | $13.52 | $6.41 | 10,116,490 |
| 2019-05-21 | $12.29 | $12.29 | $12.29 | $12.29 | $5.83 | 1,561,400 |
| 2019-05-20 | $11.17 | $11.17 | $11.17 | $11.17 | $5.30 | 621,320 |
| 2019-05-17 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-16 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-15 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-14 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-13 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-10 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-09 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-08 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-07 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-06 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-02 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-05-01 | $10.18 | $10.18 | $10.18 | $10.18 | $4.81 | 0 |
| 2019-04-30 | $11.00 | $11.01 | $10.09 | $10.18 | $4.81 | 9,545,790 |
| 2019-04-29 | $10.50 | $11.22 | $10.40 | $11.21 | $5.30 | 12,232,640 |
| 2019-04-26 | $10.01 | $10.32 | $10.01 | $10.20 | $4.82 | 1,861,700 |
| 2019-04-25 | $10.59 | $10.75 | $10.04 | $10.13 | $4.79 | 2,042,900 |
| 2019-04-24 | $10.56 | $10.64 | $10.42 | $10.61 | $5.01 | 2,076,300 |
| 2019-04-23 | $10.73 | $10.75 | $10.43 | $10.48 | $4.95 | 1,853,700 |
| 2019-04-22 | $11.00 | $11.10 | $10.66 | $10.73 | $5.07 | 1,963,700 |
| 2019-04-19 | $10.87 | $11.05 | $10.86 | $11.01 | $5.20 | 1,862,600 |
| 2019-04-18 | $11.06 | $11.15 | $10.89 | $10.93 | $5.17 | 2,317,800 |
| 2019-04-17 | $11.20 | $11.21 | $10.88 | $11.07 | $5.23 | 3,934,100 |
| 2019-04-16 | $11.01 | $11.15 | $10.80 | $11.15 | $5.27 | 2,621,260 |
| 2019-04-15 | $11.13 | $11.48 | $11.01 | $11.06 | $5.23 | 4,142,080 |
| 2019-04-12 | $11.44 | $11.65 | $11.00 | $11.13 | $5.26 | 2,698,910 |
| 2019-04-11 | $12.41 | $13.00 | $11.37 | $11.58 | $5.47 | 7,958,250 |
| 2019-04-10 | $12.14 | $12.88 | $11.97 | $12.63 | $5.97 | 4,899,000 |
| 2019-04-09 | $12.00 | $12.00 | $11.75 | $11.96 | $5.65 | 1,204,140 |
| 2019-04-08 | $12.15 | $12.28 | $11.81 | $11.92 | $5.63 | 2,055,640 |
| 2019-04-05 | $12.06 | $12.06 | $12.06 | $12.06 | $5.70 | 0 |
| 2019-04-04 | $11.95 | $12.08 | $11.77 | $12.06 | $5.70 | 2,989,690 |
| 2019-04-03 | $11.84 | $12.04 | $11.84 | $11.97 | $5.66 | 2,940,800 |
| 2019-04-02 | $11.95 | $12.33 | $11.93 | $11.97 | $5.66 | 6,025,190 |
| 2019-04-01 | $12.40 | $12.95 | $11.75 | $12.24 | $5.79 | 12,212,540 |
| 2019-03-29 | $10.61 | $11.77 | $10.58 | $11.77 | $5.56 | 5,544,120 |
| 2019-03-28 | $10.47 | $10.83 | $10.41 | $10.70 | $5.06 | 2,646,590 |
| 2019-03-27 | $10.66 | $10.95 | $10.45 | $10.91 | $5.16 | 3,590,360 |
| 2019-03-26 | $11.06 | $11.70 | $10.55 | $10.55 | $4.99 | 4,083,700 |
| 2019-03-25 | $10.65 | $11.33 | $10.65 | $11.18 | $5.28 | 3,966,100 |
| 2019-03-22 | $11.20 | $11.83 | $10.93 | $11.13 | $5.26 | 8,043,670 |
| 2019-03-21 | $10.96 | $12.18 | $10.76 | $11.58 | $5.47 | 9,904,390 |
| 2019-03-20 | $10.50 | $11.54 | $10.40 | $11.07 | $5.23 | 8,610,460 |
| 2019-03-19 | $10.51 | $10.65 | $10.40 | $10.49 | $4.96 | 1,928,740 |
| 2019-03-18 | $10.37 | $10.53 | $10.20 | $10.51 | $4.97 | 2,108,600 |
| 2019-03-15 | $10.22 | $10.50 | $10.10 | $10.35 | $4.89 | 2,729,300 |
| 2019-03-14 | $10.19 | $10.47 | $9.87 | $10.10 | $4.77 | 1,402,900 |
| 2019-03-13 | $10.55 | $10.72 | $10.23 | $10.31 | $4.87 | 2,588,400 |
| 2019-03-12 | $10.28 | $10.66 | $10.26 | $10.52 | $4.97 | 3,410,930 |
| 2019-03-11 | $9.73 | $10.30 | $9.73 | $10.22 | $4.83 | 2,052,900 |
| 2019-03-08 | $10.37 | $10.37 | $9.71 | $9.71 | $4.59 | 2,973,530 |
| 2019-03-07 | $10.30 | $10.58 | $10.16 | $10.43 | $4.93 | 3,570,530 |
| 2019-03-06 | $9.95 | $10.86 | $9.93 | $10.62 | $5.02 | 4,575,880 |
| 2019-03-05 | $10.43 | $10.43 | $9.68 | $9.87 | $4.66 | 2,838,700 |
| 2019-03-04 | $9.55 | $9.72 | $9.47 | $9.66 | $4.57 | 1,758,300 |
| 2019-03-01 | $9.41 | $9.55 | $9.32 | $9.50 | $4.49 | 1,276,700 |
| 2019-02-28 | $9.33 | $9.53 | $9.32 | $9.41 | $4.45 | 1,164,800 |
| 2019-02-27 | $9.41 | $9.54 | $9.25 | $9.32 | $4.41 | 1,245,200 |
| 2019-02-26 | $9.48 | $9.56 | $9.20 | $9.45 | $4.47 | 2,359,400 |
| 2019-02-25 | $9.08 | $9.45 | $9.08 | $9.39 | $4.44 | 1,976,700 |
| 2019-02-22 | $8.88 | $9.08 | $8.82 | $9.08 | $4.29 | 967,700 |
| 2019-02-21 | $8.91 | $9.05 | $8.82 | $8.88 | $4.20 | 1,082,900 |
| 2019-02-20 | $8.90 | $8.95 | $8.80 | $8.93 | $4.22 | 683,610 |
| 2019-02-19 | $8.92 | $9.05 | $8.75 | $8.89 | $4.20 | 1,032,100 |
| 2019-02-18 | $8.62 | $8.92 | $8.62 | $8.89 | $4.20 | 1,486,200 |
| 2019-02-15 | $8.65 | $8.72 | $8.57 | $8.57 | $4.05 | 753,300 |
| 2019-02-14 | $8.79 | $8.91 | $8.63 | $8.71 | $4.12 | 740,500 |
| 2019-02-13 | $8.52 | $8.81 | $8.47 | $8.71 | $4.12 | 915,000 |
| 2019-02-12 | $8.33 | $8.59 | $8.30 | $8.59 | $4.06 | 752,800 |
| 2019-02-11 | $8.20 | $8.38 | $8.19 | $8.35 | $3.95 | 325,900 |
| 2019-02-08 | $8.18 | $8.18 | $8.18 | $8.18 | $3.87 | 0 |
| 2019-02-07 | $8.18 | $8.18 | $8.18 | $8.18 | $3.87 | 0 |
| 2019-02-06 | $8.18 | $8.18 | $8.18 | $8.18 | $3.87 | 0 |
| 2019-02-05 | $8.18 | $8.18 | $8.18 | $8.18 | $3.87 | 0 |
| 2019-02-04 | $8.18 | $8.18 | $8.18 | $8.18 | $3.87 | 0 |
| 2019-02-01 | $8.13 | $8.26 | $8.08 | $8.18 | $3.87 | 425,000 |
| 2019-01-31 | $8.09 | $8.17 | $7.95 | $8.06 | $3.81 | 383,100 |
| 2019-01-30 | $8.27 | $8.28 | $8.03 | $8.08 | $3.82 | 405,000 |
| 2019-01-29 | $8.40 | $8.40 | $7.80 | $8.19 | $3.87 | 683,900 |
| 2019-01-28 | $8.72 | $8.74 | $8.40 | $8.41 | $3.97 | 580,200 |
| 2019-01-25 | $8.76 | $8.76 | $8.42 | $8.56 | $4.05 | 616,300 |
| 2019-01-24 | $8.79 | $8.79 | $8.55 | $8.63 | $4.08 | 768,900 |
| 2019-01-23 | $8.52 | $8.60 | $8.39 | $8.53 | $4.03 | 655,600 |
| 2019-01-22 | $8.89 | $8.93 | $8.58 | $8.61 | $4.07 | 617,200 |
| 2019-01-21 | $8.68 | $8.73 | $8.60 | $8.67 | $4.10 | 807,200 |
| 2019-01-18 | $8.71 | $8.80 | $8.60 | $8.62 | $4.07 | 991,780 |
| 2019-01-17 | $8.83 | $9.25 | $8.72 | $8.88 | $4.20 | 1,236,410 |
| 2019-01-16 | $8.90 | $8.94 | $8.77 | $8.89 | $4.20 | 516,800 |
| 2019-01-15 | $8.73 | $8.95 | $8.70 | $8.90 | $4.21 | 900,530 |
| 2019-01-14 | $8.76 | $8.91 | $8.71 | $8.80 | $4.16 | 632,330 |
| 2019-01-11 | $8.76 | $8.88 | $8.70 | $8.76 | $4.14 | 546,000 |
| 2019-01-10 | $8.73 | $8.87 | $8.66 | $8.74 | $4.13 | 749,800 |
| 2019-01-09 | $8.65 | $8.97 | $8.60 | $8.73 | $4.13 | 1,538,500 |
| 2019-01-08 | $8.88 | $9.22 | $8.57 | $8.65 | $4.09 | 1,614,000 |
| 2019-01-07 | $8.40 | $8.99 | $8.40 | $8.88 | $4.20 | 1,658,500 |
| 2019-01-04 | $8.13 | $8.37 | $8.01 | $8.35 | $3.95 | 706,500 |
| 2019-01-03 | $8.21 | $8.36 | $8.06 | $8.14 | $3.85 | 915,530 |
| 2019-01-02 | $8.19 | $8.38 | $8.12 | $8.30 | $3.92 | 356,900 |
| 2019-01-01 | $8.19 | $8.19 | $8.19 | $8.19 | $3.87 | 0 |
| 2018-12-31 | $8.19 | $8.19 | $8.19 | $8.19 | $3.87 | 0 |
| 2018-12-28 | $8.28 | $8.36 | $8.08 | $8.19 | $3.87 | 328,740 |
| 2018-12-27 | $8.48 | $8.60 | $8.23 | $8.27 | $3.91 | 496,300 |
| 2018-12-26 | $8.50 | $8.50 | $8.50 | $8.50 | $4.02 | 0 |
| 2018-12-25 | $8.50 | $8.50 | $8.50 | $8.50 | $4.02 | 0 |
| 2018-12-24 | $8.25 | $8.54 | $8.25 | $8.50 | $4.02 | 405,900 |
| 2018-12-21 | $8.46 | $8.52 | $8.31 | $8.37 | $3.96 | 390,000 |
| 2018-12-20 | $8.36 | $8.48 | $8.31 | $8.47 | $4.00 | 525,360 |
| 2018-12-19 | $8.54 | $8.58 | $8.29 | $8.35 | $3.95 | 524,220 |
| 2018-12-18 | $8.66 | $8.79 | $8.46 | $8.54 | $4.04 | 556,860 |
| 2018-12-17 | $8.60 | $8.69 | $8.47 | $8.66 | $4.09 | 555,100 |
| 2018-12-14 | $9.04 | $9.04 | $8.59 | $8.63 | $4.08 | 761,100 |
| 2018-12-13 | $8.84 | $9.01 | $8.73 | $8.97 | $4.24 | 892,550 |
| 2018-12-12 | $8.85 | $8.90 | $8.75 | $8.83 | $4.17 | 401,900 |
| 2018-12-11 | $8.82 | $8.91 | $8.77 | $8.84 | $4.18 | 465,900 |
| 2018-12-10 | $8.98 | $8.98 | $8.69 | $8.72 | $4.12 | 701,000 |
| 2018-12-07 | $8.97 | $9.09 | $8.84 | $8.94 | $4.23 | 579,600 |
| 2018-12-06 | $9.11 | $9.12 | $8.83 | $8.96 | $4.23 | 921,500 |
| 2018-12-05 | $8.95 | $9.20 | $8.87 | $9.18 | $4.34 | 1,513,430 |
| 2018-12-04 | $8.90 | $9.13 | $8.87 | $9.08 | $4.29 | 1,138,330 |
| 2018-12-03 | $8.87 | $8.99 | $8.81 | $8.87 | $4.19 | 1,502,630 |
| 2018-11-30 | $8.45 | $8.74 | $8.45 | $8.69 | $4.11 | 905,820 |
| 2018-11-29 | $8.99 | $8.99 | $8.47 | $8.50 | $4.02 | 758,130 |
| 2018-11-28 | $8.73 | $8.84 | $8.50 | $8.83 | $4.17 | 971,400 |
| 2018-11-27 | $8.52 | $8.97 | $8.52 | $8.78 | $4.15 | 820,400 |
| 2018-11-26 | $8.49 | $8.68 | $8.38 | $8.47 | $4.00 | 674,600 |
| 2018-11-23 | $9.05 | $9.17 | $8.50 | $8.50 | $4.02 | 1,085,100 |
| 2018-11-22 | $9.07 | $9.36 | $9.02 | $9.12 | $4.31 | 1,149,630 |
| 2018-11-21 | $8.73 | $8.94 | $8.68 | $8.93 | $4.22 | 923,400 |
| 2018-11-20 | $9.11 | $9.11 | $8.66 | $8.72 | $4.12 | 1,376,100 |
| 2018-11-19 | $9.06 | $9.15 | $9.00 | $9.11 | $4.31 | 1,111,820 |
| 2018-11-16 | $9.12 | $9.15 | $8.94 | $9.06 | $4.28 | 1,086,410 |
| 2018-11-15 | $8.90 | $9.06 | $8.81 | $9.05 | $4.28 | 1,184,500 |
| 2018-11-14 | $8.99 | $9.03 | $8.85 | $8.87 | $4.19 | 1,477,710 |
| 2018-11-13 | $8.65 | $8.96 | $8.61 | $8.91 | $4.21 | 1,467,200 |
| 2018-11-12 | $8.72 | $8.80 | $8.56 | $8.78 | $4.15 | 898,730 |
| 2018-11-09 | $8.59 | $8.76 | $8.51 | $8.61 | $4.07 | 843,400 |
| 2018-11-08 | $8.62 | $8.77 | $8.45 | $8.55 | $4.04 | 1,017,920 |
| 2018-11-07 | $8.72 | $8.82 | $8.60 | $8.60 | $4.06 | 872,200 |
| 2018-11-06 | $8.85 | $8.92 | $8.60 | $8.70 | $4.11 | 1,315,420 |
| 2018-11-05 | $8.78 | $8.96 | $8.70 | $8.85 | $4.18 | 2,022,600 |
| 2018-11-02 | $9.35 | $9.35 | $8.73 | $8.96 | $4.23 | 4,292,830 |
| 2018-11-01 | $8.60 | $8.88 | $8.50 | $8.88 | $4.20 | 1,360,700 |
| 2018-10-31 | $8.04 | $8.18 | $8.00 | $8.07 | $3.81 | 677,900 |
| 2018-10-30 | $7.92 | $8.10 | $7.77 | $8.04 | $3.80 | 524,930 |
| 2018-10-29 | $7.85 | $7.98 | $7.85 | $7.97 | $3.77 | 491,100 |
| 2018-10-26 | $7.94 | $8.14 | $7.92 | $7.97 | $3.77 | 613,920 |
| 2018-10-25 | $7.95 | $7.98 | $7.77 | $7.92 | $3.74 | 935,370 |
| 2018-10-24 | $7.92 | $8.24 | $7.91 | $8.20 | $3.88 | 1,133,400 |
| 2018-10-23 | $8.08 | $8.19 | $7.96 | $8.01 | $3.79 | 869,230 |
| 2018-10-22 | $7.87 | $8.23 | $7.87 | $8.07 | $3.81 | 1,285,280 |
| 2018-10-19 | $7.30 | $7.84 | $7.25 | $7.78 | $3.68 | 780,300 |
| 2018-10-18 | $7.93 | $8.08 | $7.55 | $7.56 | $3.57 | 883,020 |
| 2018-10-17 | $7.83 | $8.12 | $7.78 | $8.02 | $3.79 | 1,119,230 |
| 2018-10-16 | $7.80 | $8.05 | $7.63 | $7.73 | $3.65 | 625,770 |
| 2018-10-15 | $8.40 | $8.40 | $7.86 | $7.90 | $3.73 | 783,500 |
| 2018-10-12 | $8.19 | $8.36 | $7.58 | $8.06 | $3.81 | 1,804,140 |
| 2018-10-11 | $9.12 | $9.12 | $8.41 | $8.41 | $3.97 | 1,903,200 |
| 2018-10-10 | $9.12 | $9.38 | $9.07 | $9.34 | $4.41 | 1,507,970 |
| 2018-10-09 | $9.11 | $9.27 | $8.98 | $9.16 | $4.33 | 1,382,900 |
| 2018-10-08 | $9.40 | $9.41 | $9.10 | $9.16 | $4.33 | 1,546,100 |
| 2018-10-05 | $9.54 | $9.54 | $9.54 | $9.54 | $4.51 | 0 |
| 2018-10-04 | $9.54 | $9.54 | $9.54 | $9.54 | $4.51 | 0 |
| 2018-10-03 | $9.54 | $9.54 | $9.54 | $9.54 | $4.51 | 0 |
| 2018-10-02 | $9.54 | $9.54 | $9.54 | $9.54 | $4.51 | 0 |
| 2018-10-01 | $9.54 | $9.54 | $9.54 | $9.54 | $4.51 | 0 |
| 2018-09-28 | $9.45 | $9.57 | $9.35 | $9.54 | $4.51 | 2,065,470 |
| 2018-09-27 | $9.60 | $9.85 | $9.41 | $9.49 | $4.49 | 4,235,390 |
| 2018-09-26 | $9.98 | $10.48 | $9.90 | $10.12 | $4.78 | 7,799,170 |
| 2018-09-25 | $8.79 | $9.70 | $8.79 | $9.70 | $4.58 | 2,035,460 |
| 2018-09-24 | $8.82 | $8.82 | $8.82 | $8.82 | $4.17 | 0 |
| 2018-09-21 | $8.88 | $8.96 | $8.82 | $8.82 | $4.17 | 1,199,300 |
| 2018-09-20 | $8.84 | $9.07 | $8.79 | $8.98 | $4.24 | 2,411,600 |
| 2018-09-19 | $9.80 | $9.92 | $9.09 | $9.25 | $4.37 | 4,317,130 |
| 2018-09-18 | $8.15 | $9.10 | $8.15 | $9.10 | $4.30 | 2,052,060 |
| 2018-09-17 | $8.48 | $8.51 | $8.07 | $8.27 | $3.91 | 465,000 |
| 2018-09-14 | $8.55 | $8.65 | $8.46 | $8.46 | $4.00 | 312,800 |
| 2018-09-13 | $8.56 | $8.59 | $8.48 | $8.55 | $4.04 | 361,210 |
| 2018-09-12 | $8.45 | $8.56 | $8.43 | $8.53 | $4.03 | 226,500 |
| 2018-09-11 | $8.52 | $8.60 | $8.43 | $8.45 | $3.99 | 525,010 |
| 2018-09-10 | $8.80 | $8.88 | $8.47 | $8.48 | $4.01 | 685,190 |
| 2018-09-07 | $8.78 | $9.15 | $8.78 | $8.88 | $4.20 | 584,300 |
| 2018-09-06 | $9.09 | $9.30 | $8.99 | $9.02 | $4.26 | 660,590 |
| 2018-09-05 | $9.35 | $9.35 | $8.98 | $8.98 | $4.24 | 431,300 |
| 2018-09-04 | $8.90 | $9.15 | $8.83 | $9.13 | $4.32 | 508,200 |
| 2018-09-03 | $9.25 | $9.26 | $8.67 | $9.00 | $4.25 | 694,000 |
| 2018-08-31 | $9.63 | $9.63 | $9.12 | $9.31 | $4.40 | 1,484,630 |
| 2018-08-30 | $9.80 | $10.18 | $9.66 | $9.73 | $4.60 | 2,774,040 |
| 2018-08-29 | $9.60 | $9.60 | $9.37 | $9.43 | $4.46 | 216,700 |
| 2018-08-28 | $9.76 | $9.76 | $9.54 | $9.57 | $4.52 | 165,000 |
| 2018-08-27 | $9.47 | $9.59 | $9.32 | $9.56 | $4.52 | 213,600 |
| 2018-08-24 | $9.52 | $9.61 | $9.31 | $9.43 | $4.46 | 257,720 |
| 2018-08-23 | $9.45 | $9.85 | $9.45 | $9.58 | $4.53 | 297,400 |
| 2018-08-22 | $9.59 | $9.64 | $9.50 | $9.50 | $4.49 | 185,600 |
| 2018-08-21 | $9.60 | $9.64 | $9.40 | $9.60 | $4.54 | 212,600 |
| 2018-08-20 | $9.34 | $9.48 | $9.21 | $9.44 | $4.46 | 312,100 |
| 2018-08-17 | $9.60 | $9.65 | $9.29 | $9.34 | $4.41 | 203,000 |
| 2018-08-16 | $9.60 | $9.67 | $9.42 | $9.59 | $4.53 | 190,900 |
| 2018-08-15 | $9.88 | $9.88 | $9.62 | $9.68 | $4.58 | 179,310 |
| 2018-08-14 | $9.86 | $9.86 | $9.67 | $9.82 | $4.64 | 384,600 |
| 2018-08-13 | $9.56 | $9.77 | $9.50 | $9.77 | $4.62 | 328,240 |
| 2018-08-10 | $9.54 | $9.74 | $9.54 | $9.69 | $4.58 | 260,630 |
| 2018-08-09 | $9.30 | $9.77 | $9.30 | $9.65 | $4.56 | 380,700 |
| 2018-08-08 | $9.48 | $9.58 | $9.32 | $9.38 | $4.43 | 265,000 |
| 2018-08-07 | $9.38 | $9.97 | $9.24 | $9.52 | $4.50 | 383,100 |
| 2018-08-06 | $9.20 | $9.39 | $9.11 | $9.17 | $4.33 | 248,900 |
| 2018-08-03 | $9.20 | $9.39 | $9.18 | $9.26 | $4.38 | 342,200 |
| 2018-08-02 | $9.65 | $9.77 | $9.14 | $9.18 | $4.34 | 658,590 |
| 2018-08-01 | $9.94 | $10.07 | $9.56 | $9.63 | $4.55 | 374,550 |
| 2018-07-31 | $9.81 | $9.93 | $9.81 | $9.88 | $4.67 | 217,820 |
| 2018-07-30 | $10.06 | $10.10 | $9.80 | $9.86 | $4.66 | 335,090 |
| 2018-07-27 | $10.10 | $10.12 | $9.89 | $10.01 | $4.73 | 274,090 |
| 2018-07-26 | $10.05 | $10.18 | $9.92 | $10.03 | $4.74 | 652,760 |
| 2018-07-25 | $10.25 | $10.25 | $9.95 | $10.15 | $4.80 | 768,890 |
| 2018-07-24 | $9.81 | $9.99 | $9.72 | $9.99 | $4.72 | 693,760 |
| 2018-07-23 | $9.76 | $9.87 | $9.61 | $9.82 | $4.64 | 882,840 |
| 2018-07-20 | $9.64 | $10.05 | $9.60 | $9.80 | $4.63 | 1,158,800 |
| 2018-07-19 | $9.59 | $10.52 | $9.53 | $9.89 | $4.67 | 1,736,720 |
| 2018-07-18 | $9.74 | $9.74 | $9.55 | $9.56 | $4.52 | 313,500 |
| 2018-07-17 | $9.70 | $9.72 | $9.54 | $9.65 | $4.56 | 308,700 |
| 2018-07-16 | $9.73 | $9.73 | $9.52 | $9.67 | $4.57 | 322,730 |
| 2018-07-13 | $9.47 | $9.78 | $9.40 | $9.69 | $4.58 | 681,850 |
| 2018-07-12 | $9.24 | $9.52 | $9.24 | $9.46 | $4.47 | 444,700 |
| 2018-07-11 | $9.50 | $9.50 | $9.17 | $9.21 | $4.35 | 290,100 |
| 2018-07-10 | $9.50 | $9.58 | $9.43 | $9.56 | $4.52 | 318,200 |
| 2018-07-09 | $9.45 | $9.56 | $9.45 | $9.54 | $4.51 | 514,100 |
| 2018-07-06 | $9.36 | $9.65 | $9.11 | $9.43 | $4.46 | 471,140 |
| 2018-07-05 | $9.51 | $9.70 | $9.43 | $9.43 | $4.41 | 272,250 |
| 2018-07-04 | $9.81 | $9.87 | $9.59 | $9.70 | $4.54 | 536,800 |
| 2018-07-03 | $9.85 | $9.92 | $9.64 | $9.91 | $4.64 | 531,500 |
| 2018-07-02 | $9.69 | $9.76 | $9.57 | $9.68 | $4.53 | 447,100 |
| 2018-06-29 | $9.61 | $9.77 | $9.48 | $9.73 | $4.56 | 551,140 |
| 2018-06-28 | $9.52 | $9.77 | $9.45 | $9.45 | $4.42 | 479,200 |
| 2018-06-27 | $9.79 | $9.86 | $9.54 | $9.60 | $4.49 | 904,150 |
| 2018-06-26 | $9.25 | $10.40 | $9.24 | $9.95 | $4.66 | 1,613,980 |
| 2018-06-25 | $9.50 | $9.52 | $9.31 | $9.45 | $4.42 | 679,200 |
| 2018-06-22 | $9.18 | $9.48 | $9.18 | $9.44 | $4.42 | 398,080 |
| 2018-06-21 | $9.48 | $9.60 | $9.15 | $9.15 | $4.28 | 437,300 |
| 2018-06-20 | $9.16 | $9.58 | $9.10 | $9.45 | $4.42 | 741,680 |
| 2018-06-19 | $10.08 | $10.08 | $9.07 | $9.13 | $4.27 | 797,800 |
| 2018-06-18 | $10.08 | $10.08 | $10.08 | $10.08 | $4.72 | 0 |
| 2018-06-15 | $10.78 | $10.87 | $10.03 | $10.08 | $4.72 | 715,990 |
| 2018-06-14 | $10.87 | $11.02 | $10.71 | $10.77 | $5.04 | 366,100 |
| 2018-06-13 | $11.20 | $11.20 | $10.81 | $10.83 | $5.07 | 461,100 |
| 2018-06-12 | $11.07 | $11.20 | $11.05 | $11.20 | $5.24 | 343,510 |
| 2018-06-11 | $11.22 | $11.22 | $10.95 | $11.10 | $5.20 | 441,100 |
| 2018-06-08 | $11.32 | $11.33 | $11.00 | $11.14 | $5.22 | 720,400 |
| 2018-06-07 | $11.70 | $11.75 | $11.30 | $11.40 | $5.34 | 431,190 |
| 2018-06-06 | $11.75 | $11.85 | $11.56 | $11.68 | $5.47 | 310,200 |
| 2018-06-05 | $11.54 | $11.77 | $11.43 | $11.77 | $5.51 | 359,340 |
| 2018-06-04 | $11.62 | $11.74 | $11.45 | $11.55 | $5.41 | 404,400 |
| 2018-06-01 | $11.38 | $11.68 | $11.35 | $11.51 | $5.39 | 432,700 |
| 2018-05-31 | $11.39 | $11.46 | $11.23 | $11.42 | $5.35 | 443,500 |
| 2018-05-30 | $11.90 | $11.95 | $11.13 | $11.17 | $5.23 | 1,054,200 |
| 2018-05-29 | $12.26 | $12.42 | $11.81 | $11.93 | $5.59 | 603,900 |
| 2018-05-28 | $12.51 | $12.53 | $12.25 | $12.31 | $5.76 | 668,280 |
| 2018-05-25 | $12.64 | $12.69 | $12.45 | $12.53 | $5.87 | 995,380 |
| 2018-05-24 | $12.51 | $12.65 | $12.46 | $12.61 | $5.90 | 773,400 |
| 2018-05-23 | $12.73 | $12.73 | $12.46 | $12.51 | $5.86 | 688,600 |
| 2018-05-22 | $12.63 | $12.76 | $12.59 | $12.75 | $5.97 | 958,980 |
| 2018-05-21 | $12.45 | $12.70 | $12.45 | $12.63 | $5.91 | 822,900 |
| 2018-05-18 | $12.44 | $12.50 | $12.30 | $12.44 | $5.82 | 832,000 |
| 2018-05-17 | $12.33 | $12.47 | $12.33 | $12.43 | $5.82 | 511,400 |
| 2018-05-16 | $12.55 | $12.55 | $12.33 | $12.41 | $5.81 | 838,500 |
| 2018-05-15 | $12.67 | $12.67 | $12.35 | $12.59 | $5.89 | 895,200 |
| 2018-05-14 | $12.45 | $12.74 | $12.00 | $12.67 | $5.93 | 1,753,050 |
| 2018-05-11 | $12.56 | $12.81 | $12.41 | $12.45 | $5.83 | 1,255,700 |
| 2018-05-10 | $12.51 | $12.66 | $12.47 | $12.65 | $5.92 | 1,268,250 |
| 2018-05-09 | $12.63 | $12.74 | $12.42 | $12.54 | $5.87 | 1,351,990 |
| 2018-05-08 | $12.37 | $12.84 | $12.37 | $12.70 | $5.95 | 1,850,530 |
| 2018-05-07 | $12.40 | $12.67 | $12.26 | $12.57 | $5.88 | 2,815,330 |
| 2018-05-04 | $12.78 | $13.25 | $12.65 | $12.70 | $5.95 | 4,640,440 |
| 2018-05-03 | $11.97 | $12.10 | $11.68 | $12.10 | $5.66 | 664,400 |
| 2018-05-02 | $11.98 | $12.16 | $11.90 | $11.97 | $5.60 | 515,100 |
| 2018-05-01 | $11.96 | $11.96 | $11.96 | $11.96 | $5.60 | 0 |
| 2018-04-30 | $11.96 | $11.96 | $11.96 | $11.96 | $5.60 | 0 |
| 2018-04-27 | $11.90 | $12.13 | $11.88 | $11.96 | $5.60 | 506,740 |
| 2018-04-26 | $12.27 | $12.31 | $11.86 | $11.87 | $5.56 | 722,570 |
| 2018-04-25 | $12.15 | $12.50 | $12.00 | $12.30 | $5.76 | 671,500 |
| 2018-04-24 | $12.00 | $12.26 | $11.81 | $12.20 | $5.71 | 1,161,810 |
| 2018-04-23 | $12.05 | $12.30 | $11.62 | $11.96 | $5.60 | 1,243,110 |
| 2018-04-20 | $12.52 | $12.59 | $12.25 | $12.37 | $5.79 | 721,400 |
| 2018-04-19 | $12.60 | $12.75 | $12.50 | $12.55 | $5.88 | 688,130 |
| 2018-04-18 | $12.73 | $12.74 | $12.21 | $12.67 | $5.93 | 920,850 |
| 2018-04-17 | $13.00 | $13.00 | $12.51 | $12.52 | $5.86 | 790,200 |
| 2018-04-16 | $12.67 | $13.05 | $12.67 | $12.88 | $6.03 | 763,890 |
| 2018-04-13 | $13.00 | $13.15 | $12.82 | $12.82 | $6.00 | 847,700 |
| 2018-04-12 | $13.04 | $13.22 | $12.93 | $13.00 | $6.09 | 1,252,700 |
| 2018-04-11 | $12.85 | $13.19 | $12.85 | $13.10 | $6.13 | 1,300,400 |
| 2018-04-10 | $13.20 | $13.20 | $12.60 | $12.85 | $6.02 | 2,882,930 |
| 2018-04-09 | $13.58 | $13.67 | $13.20 | $13.40 | $6.27 | 1,247,530 |
| 2018-04-06 | $13.58 | $13.58 | $13.58 | $13.58 | $6.36 | 0 |
| 2018-04-05 | $13.58 | $13.58 | $13.58 | $13.58 | $6.36 | 0 |
| 2018-04-04 | $13.84 | $13.97 | $13.56 | $13.58 | $6.36 | 2,025,370 |
| 2018-04-03 | $13.62 | $14.17 | $13.51 | $14.06 | $6.58 | 4,575,740 |
| 2018-04-02 | $13.71 | $13.89 | $13.57 | $13.83 | $6.47 | 1,322,420 |
| 2018-03-30 | $13.33 | $13.72 | $13.33 | $13.67 | $6.40 | 1,483,220 |
| 2018-03-29 | $13.34 | $13.42 | $13.21 | $13.39 | $6.27 | 600,430 |
| 2018-03-28 | $13.09 | $13.35 | $13.01 | $13.21 | $6.18 | 710,000 |
| 2018-03-27 | $12.90 | $13.29 | $12.85 | $13.29 | $6.22 | 983,870 |
| 2018-03-26 | $12.58 | $12.97 | $12.05 | $12.80 | $5.99 | 933,790 |
| 2018-03-23 | $13.49 | $13.53 | $12.50 | $12.73 | $5.96 | 1,529,430 |
| 2018-03-22 | $13.54 | $13.78 | $13.45 | $13.72 | $6.42 | 987,850 |
| 2018-03-21 | $13.97 | $13.97 | $13.52 | $13.53 | $6.33 | 966,140 |
| 2018-03-20 | $13.80 | $13.80 | $13.50 | $13.62 | $6.38 | 1,092,500 |
| 2018-03-19 | $13.58 | $13.88 | $13.33 | $13.82 | $6.47 | 1,235,500 |
| 2018-03-16 | $13.38 | $13.66 | $13.25 | $13.62 | $6.38 | 667,300 |
| 2018-03-15 | $13.67 | $13.79 | $13.20 | $13.43 | $6.29 | 1,039,740 |
| 2018-03-14 | $13.86 | $14.18 | $13.66 | $13.73 | $6.43 | 1,644,240 |
| 2018-03-13 | $13.84 | $13.99 | $13.61 | $13.87 | $6.49 | 1,735,420 |
| 2018-03-12 | $13.68 | $13.97 | $13.67 | $13.85 | $6.48 | 1,872,760 |
| 2018-03-09 | $13.48 | $13.71 | $13.36 | $13.68 | $6.40 | 1,527,660 |
| 2018-03-08 | $13.24 | $13.47 | $13.24 | $13.42 | $6.28 | 719,460 |
| 2018-03-07 | $13.43 | $13.55 | $13.27 | $13.31 | $6.23 | 623,300 |
| 2018-03-06 | $13.51 | $13.60 | $13.37 | $13.50 | $6.32 | 860,200 |
| 2018-03-05 | $13.41 | $13.64 | $13.29 | $13.49 | $6.32 | 790,800 |
| 2018-03-02 | $13.70 | $13.84 | $13.51 | $13.52 | $6.33 | 1,413,610 |
| 2018-03-01 | $13.13 | $13.99 | $13.13 | $13.96 | $6.54 | 2,665,190 |
| 2018-02-28 | $13.18 | $13.25 | $13.12 | $13.20 | $6.18 | 852,900 |
| 2018-02-27 | $13.42 | $13.42 | $13.03 | $13.17 | $6.17 | 850,800 |
| 2018-02-26 | $13.35 | $13.52 | $13.18 | $13.35 | $6.25 | 910,000 |
| 2018-02-23 | $13.40 | $13.40 | $13.08 | $13.25 | $6.20 | 565,600 |
| 2018-02-22 | $13.35 | $13.35 | $13.05 | $13.17 | $6.17 | 413,430 |
| 2018-02-21 | $13.13 | $13.13 | $13.13 | $13.13 | $6.15 | 0 |
| 2018-02-20 | $13.13 | $13.13 | $13.13 | $13.13 | $6.15 | 0 |
| 2018-02-19 | $13.13 | $13.13 | $13.13 | $13.13 | $6.15 | 0 |
| 2018-02-16 | $13.13 | $13.13 | $13.13 | $13.13 | $6.15 | 0 |
| 2018-02-15 | $13.13 | $13.13 | $13.13 | $13.13 | $6.15 | 0 |
| 2018-02-14 | $12.92 | $13.23 | $12.92 | $13.13 | $6.15 | 289,700 |
| 2018-02-13 | $13.24 | $13.24 | $12.95 | $13.05 | $6.11 | 328,700 |
| 2018-02-12 | $12.56 | $13.19 | $12.56 | $13.19 | $6.18 | 785,010 |
| 2018-02-09 | $12.58 | $12.95 | $12.30 | $12.82 | $6.00 | 663,700 |
| 2018-02-08 | $12.20 | $12.80 | $12.20 | $12.80 | $5.99 | 465,600 |
| 2018-02-07 | $12.36 | $12.53 | $12.01 | $12.43 | $5.82 | 834,200 |
| 2018-02-06 | $12.83 | $13.01 | $12.00 | $12.09 | $5.66 | 804,900 |
| 2018-02-05 | $12.54 | $13.10 | $12.48 | $13.07 | $6.12 | 474,300 |
| 2018-02-02 | $13.28 | $13.49 | $12.11 | $12.88 | $6.03 | 1,106,300 |
| 2018-02-01 | $13.70 | $13.96 | $13.30 | $13.41 | $6.28 | 1,234,300 |
| 2018-01-31 | $14.27 | $14.45 | $13.75 | $13.76 | $6.44 | 1,455,500 |
| 2018-01-30 | $14.27 | $14.40 | $14.03 | $14.27 | $6.68 | 749,800 |
| 2018-01-29 | $14.32 | $14.36 | $14.15 | $14.17 | $6.63 | 800,430 |
| 2018-01-26 | $14.23 | $14.54 | $14.14 | $14.37 | $6.73 | 1,080,710 |
| 2018-01-25 | $14.36 | $14.75 | $14.22 | $14.23 | $6.66 | 1,404,800 |
| 2018-01-24 | $14.08 | $14.36 | $14.00 | $14.31 | $6.70 | 1,055,330 |
| 2018-01-23 | $14.23 | $14.30 | $14.11 | $14.18 | $6.64 | 768,000 |
| 2018-01-22 | $14.00 | $14.28 | $14.00 | $14.24 | $6.67 | 1,587,500 |
| 2018-01-19 | $13.78 | $14.12 | $13.78 | $14.08 | $6.59 | 1,233,700 |
| 2018-01-18 | $13.78 | $14.08 | $13.74 | $13.89 | $6.50 | 723,600 |
| 2018-01-17 | $13.78 | $13.94 | $13.58 | $13.90 | $6.51 | 978,100 |
| 2018-01-16 | $13.66 | $13.83 | $13.65 | $13.77 | $6.45 | 963,600 |
| 2018-01-15 | $14.15 | $14.18 | $13.58 | $13.66 | $6.40 | 1,620,900 |
| 2018-01-12 | $14.21 | $14.44 | $14.18 | $14.20 | $6.65 | 682,900 |
| 2018-01-11 | $14.24 | $14.42 | $14.06 | $14.38 | $6.73 | 1,106,900 |
| 2018-01-10 | $14.30 | $14.53 | $14.14 | $14.22 | $6.66 | 1,454,300 |
| 2018-01-09 | $14.27 | $14.40 | $14.27 | $14.34 | $6.71 | 705,730 |
| 2018-01-08 | $14.50 | $14.50 | $14.15 | $14.40 | $6.74 | 1,232,000 |
| 2018-01-05 | $14.43 | $14.62 | $14.37 | $14.50 | $6.79 | 683,300 |
| 2018-01-04 | $14.58 | $14.58 | $14.40 | $14.43 | $6.76 | 850,400 |
| 2018-01-03 | $14.35 | $14.78 | $14.21 | $14.54 | $6.81 | 1,889,100 |
| 2018-01-02 | $14.36 | $14.49 | $14.29 | $14.39 | $6.74 | 727,900 |
| 2018-01-01 | $14.38 | $14.38 | $14.38 | $14.38 | $6.73 | 0 |
| 2017-12-29 | $14.22 | $14.39 | $14.16 | $14.38 | $6.73 | 1,058,600 |
| 2017-12-28 | $14.33 | $14.49 | $14.12 | $14.19 | $6.64 | 1,370,100 |
| 2017-12-27 | $14.52 | $14.59 | $14.36 | $14.41 | $6.75 | 981,700 |
| 2017-12-26 | $14.26 | $14.75 | $14.21 | $14.62 | $6.84 | 1,438,900 |
| 2017-12-25 | $14.11 | $14.28 | $14.05 | $14.25 | $6.67 | 1,023,700 |
| 2017-12-22 | $14.15 | $14.38 | $14.01 | $14.17 | $6.63 | 899,000 |
| 2017-12-21 | $14.06 | $14.16 | $13.65 | $14.10 | $6.60 | 976,130 |
| 2017-12-20 | $14.40 | $14.40 | $13.97 | $14.04 | $6.57 | 878,900 |
| 2017-12-19 | $14.10 | $14.30 | $14.03 | $14.29 | $6.69 | 645,930 |
| 2017-12-18 | $14.39 | $14.47 | $14.11 | $14.17 | $6.63 | 800,500 |
| 2017-12-15 | $14.18 | $14.53 | $14.16 | $14.30 | $6.69 | 1,388,210 |
| 2017-12-14 | $14.78 | $14.89 | $14.18 | $14.23 | $6.66 | 2,466,340 |
| 2017-12-13 | $14.54 | $14.93 | $14.54 | $14.90 | $6.98 | 1,011,800 |
| 2017-12-12 | $14.97 | $14.97 | $14.56 | $14.70 | $6.88 | 1,016,570 |
| 2017-12-11 | $14.82 | $14.95 | $14.79 | $14.87 | $6.96 | 1,062,300 |
| 2017-12-08 | $14.98 | $15.01 | $14.71 | $14.92 | $6.99 | 1,727,210 |
| 2017-12-07 | $14.72 | $15.15 | $14.59 | $14.97 | $7.01 | 2,933,030 |
| 2017-12-06 | $14.37 | $14.78 | $14.16 | $14.72 | $6.89 | 2,360,850 |
| 2017-12-05 | $14.02 | $14.70 | $13.62 | $14.40 | $6.74 | 3,688,130 |
| 2017-12-04 | $14.10 | $14.34 | $14.03 | $14.22 | $6.66 | 1,591,200 |
| 2017-12-01 | $14.04 | $14.22 | $13.95 | $14.16 | $6.63 | 1,074,800 |
| 2017-11-30 | $14.16 | $14.18 | $14.01 | $14.04 | $6.57 | 1,014,000 |
| 2017-11-29 | $14.38 | $14.38 | $13.99 | $14.16 | $6.63 | 1,223,700 |
| 2017-11-28 | $14.07 | $14.35 | $14.07 | $14.33 | $6.71 | 1,251,730 |
| 2017-11-27 | $13.96 | $14.20 | $13.94 | $14.07 | $6.59 | 985,000 |
| 2017-11-24 | $13.91 | $14.12 | $13.90 | $14.05 | $6.58 | 1,338,800 |
| 2017-11-23 | $14.13 | $14.29 | $13.94 | $13.94 | $6.53 | 2,081,500 |
| 2017-11-22 | $14.43 | $14.56 | $14.01 | $14.06 | $6.58 | 2,602,500 |
| 2017-11-21 | $14.78 | $14.91 | $14.28 | $14.42 | $6.75 | 3,077,000 |
| 2017-11-20 | $15.00 | $15.02 | $13.96 | $14.87 | $6.96 | 4,118,250 |
| 2017-11-17 | $16.91 | $17.40 | $15.35 | $15.50 | $7.26 | 7,135,650 |
| 2017-11-16 | $16.73 | $17.40 | $16.40 | $17.04 | $7.98 | 7,575,220 |
| 2017-11-15 | $16.41 | $16.80 | $16.28 | $16.72 | $7.83 | 3,661,110 |
| 2017-11-14 | $16.37 | $16.62 | $16.08 | $16.57 | $7.76 | 3,416,420 |
| 2017-11-13 | $16.60 | $16.70 | $16.27 | $16.37 | $7.66 | 3,452,020 |
| 2017-11-10 | $16.90 | $16.95 | $16.64 | $16.69 | $7.81 | 4,484,200 |
| 2017-11-09 | $16.17 | $16.99 | $16.16 | $16.99 | $7.95 | 6,650,150 |
| 2017-11-08 | $16.33 | $16.66 | $16.14 | $16.36 | $7.66 | 4,703,800 |
| 2017-11-07 | $16.38 | $16.44 | $16.00 | $16.33 | $7.65 | 4,288,630 |
| 2017-11-06 | $16.29 | $16.76 | $16.23 | $16.50 | $7.72 | 5,863,000 |
| 2017-11-03 | $16.30 | $16.55 | $16.07 | $16.31 | $7.64 | 6,176,110 |
| 2017-11-02 | $16.78 | $17.13 | $16.20 | $16.59 | $7.77 | 12,969,620 |
| 2017-11-01 | $15.92 | $16.70 | $15.84 | $16.70 | $7.82 | 10,820,320 |
| 2017-10-31 | $14.90 | $15.22 | $14.88 | $15.18 | $7.11 | 958,430 |
| 2017-10-30 | $15.33 | $15.34 | $14.77 | $15.00 | $7.02 | 1,708,700 |
| 2017-10-27 | $15.44 | $15.51 | $15.21 | $15.23 | $7.13 | 1,079,200 |
| 2017-10-26 | $15.36 | $15.55 | $15.28 | $15.48 | $7.25 | 1,100,400 |
| 2017-10-25 | $15.21 | $15.43 | $15.16 | $15.36 | $7.19 | 1,160,900 |
| 2017-10-24 | $15.49 | $15.49 | $15.15 | $15.24 | $7.13 | 1,129,200 |
| 2017-10-23 | $15.37 | $15.53 | $15.25 | $15.44 | $7.23 | 1,104,130 |
| 2017-10-20 | $15.15 | $15.44 | $15.11 | $15.32 | $7.17 | 1,225,330 |
| 2017-10-19 | $15.61 | $15.88 | $14.65 | $15.15 | $7.09 | 2,967,070 |
| 2017-10-18 | $16.07 | $16.38 | $15.91 | $15.95 | $7.47 | 2,657,330 |
| 2017-10-17 | $15.84 | $16.13 | $15.80 | $15.94 | $7.46 | 1,150,900 |
| 2017-10-16 | $16.57 | $16.58 | $15.74 | $15.84 | $7.42 | 2,046,500 |
| 2017-10-13 | $16.32 | $16.65 | $16.25 | $16.57 | $7.76 | 1,878,000 |
| 2017-10-12 | $16.35 | $16.46 | $16.15 | $16.32 | $7.64 | 1,362,520 |
| 2017-10-11 | $16.66 | $16.66 | $16.34 | $16.40 | $7.68 | 1,506,400 |
| 2017-10-10 | $16.35 | $16.69 | $16.23 | $16.60 | $7.77 | 2,120,750 |
| 2017-10-09 | $16.03 | $16.39 | $16.03 | $16.26 | $7.61 | 1,408,900 |
| 2017-10-06 | $16.03 | $16.03 | $16.03 | $16.03 | $7.50 | 0 |
| 2017-10-05 | $16.03 | $16.03 | $16.03 | $16.03 | $7.50 | 0 |
| 2017-10-04 | $16.03 | $16.03 | $16.03 | $16.03 | $7.50 | 0 |
| 2017-10-03 | $16.03 | $16.03 | $16.03 | $16.03 | $7.50 | 0 |
| 2017-10-02 | $16.03 | $16.03 | $16.03 | $16.03 | $7.50 | 0 |
| 2017-09-29 | $15.71 | $16.03 | $15.71 | $16.03 | $7.50 | 1,092,620 |
| 2017-09-28 | $15.91 | $16.04 | $15.73 | $15.75 | $7.37 | 923,400 |
| 2017-09-27 | $15.78 | $15.95 | $15.72 | $15.94 | $7.46 | 1,200,300 |
| 2017-09-26 | $16.16 | $16.28 | $15.56 | $15.81 | $7.40 | 2,270,710 |
| 2017-09-25 | $16.41 | $16.60 | $16.22 | $16.23 | $7.60 | 1,539,430 |
| 2017-09-22 | $16.40 | $16.58 | $16.20 | $16.50 | $7.72 | 1,427,960 |
| 2017-09-21 | $16.60 | $16.66 | $16.33 | $16.38 | $7.67 | 2,052,060 |
| 2017-09-20 | $16.28 | $16.61 | $16.28 | $16.58 | $7.76 | 1,604,440 |
| 2017-09-19 | $16.50 | $16.60 | $16.22 | $16.31 | $7.64 | 1,872,630 |
| 2017-09-18 | $16.59 | $16.64 | $16.35 | $16.55 | $7.75 | 1,714,680 |
| 2017-09-15 | $16.55 | $16.69 | $16.46 | $16.52 | $7.73 | 1,262,200 |
| 2017-09-14 | $16.71 | $16.89 | $16.56 | $16.56 | $7.75 | 1,726,600 |
| 2017-09-13 | $16.49 | $16.70 | $16.48 | $16.62 | $7.78 | 1,492,840 |
| 2017-09-12 | $16.97 | $16.97 | $16.49 | $16.54 | $7.74 | 3,646,290 |
| 2017-09-11 | $16.84 | $16.96 | $16.71 | $16.93 | $7.93 | 1,792,340 |
| 2017-09-08 | $17.03 | $17.15 | $16.67 | $16.80 | $7.87 | 3,035,250 |
| 2017-09-07 | $17.10 | $17.71 | $17.00 | $17.01 | $7.96 | 4,671,590 |
| 2017-09-06 | $16.80 | $17.12 | $16.65 | $17.09 | $8.00 | 3,653,370 |
| 2017-09-05 | $16.74 | $16.83 | $16.57 | $16.81 | $7.87 | 2,510,520 |
| 2017-09-04 | $16.88 | $16.91 | $16.61 | $16.69 | $7.81 | 2,840,000 |
| 2017-09-01 | $17.08 | $17.10 | $16.77 | $16.89 | $7.91 | 3,146,800 |
| 2017-08-31 | $16.51 | $17.12 | $16.46 | $16.99 | $7.95 | 4,889,100 |
| 2017-08-30 | $16.48 | $16.78 | $16.35 | $16.54 | $7.74 | 3,662,060 |
| 2017-08-29 | $16.35 | $16.76 | $16.18 | $16.62 | $7.78 | 4,858,740 |
| 2017-08-28 | $16.30 | $16.65 | $16.12 | $16.38 | $7.67 | 5,499,640 |
| 2017-08-25 | $15.82 | $16.26 | $15.74 | $16.17 | $7.57 | 4,547,600 |
| 2017-08-24 | $15.69 | $15.98 | $15.64 | $15.73 | $7.36 | 2,623,100 |
| 2017-08-23 | $15.54 | $15.98 | $15.43 | $15.75 | $7.37 | 2,557,900 |
| 2017-08-22 | $15.86 | $15.87 | $15.53 | $15.56 | $7.28 | 2,066,100 |
| 2017-08-21 | $15.69 | $15.88 | $15.62 | $15.79 | $7.39 | 1,573,100 |
| 2017-08-18 | $15.70 | $15.83 | $15.51 | $15.64 | $7.32 | 2,460,750 |
| 2017-08-17 | $15.79 | $16.10 | $15.59 | $15.93 | $7.46 | 3,597,260 |
| 2017-08-16 | $15.43 | $15.88 | $15.22 | $15.81 | $7.40 | 4,040,600 |
| 2017-08-15 | $15.32 | $15.58 | $15.25 | $15.41 | $7.21 | 2,323,400 |
| 2017-08-14 | $14.91 | $15.34 | $14.91 | $15.32 | $7.17 | 2,119,900 |
| 2017-08-11 | $15.01 | $15.27 | $14.91 | $14.95 | $7.00 | 2,348,500 |
| 2017-08-10 | $15.44 | $15.63 | $15.01 | $15.12 | $7.08 | 2,866,500 |
| 2017-08-09 | $15.71 | $15.78 | $15.41 | $15.48 | $7.25 | 3,308,510 |
| 2017-08-08 | $15.17 | $16.09 | $15.02 | $15.84 | $7.42 | 5,676,900 |
| 2017-08-07 | $14.87 | $15.47 | $14.84 | $15.35 | $7.19 | 4,542,650 |
| 2017-08-04 | $15.13 | $15.25 | $14.80 | $14.84 | $6.95 | 2,809,670 |
| 2017-08-03 | $14.82 | $15.34 | $14.76 | $15.17 | $7.10 | 2,797,200 |
| 2017-08-02 | $15.17 | $15.17 | $14.80 | $14.83 | $6.94 | 1,784,500 |
| 2017-08-01 | $15.25 | $15.27 | $14.98 | $15.17 | $7.10 | 1,900,900 |
| 2017-07-31 | $15.05 | $15.37 | $14.94 | $15.20 | $7.12 | 2,527,630 |
| 2017-07-28 | $15.20 | $15.44 | $15.12 | $15.18 | $7.11 | 2,801,700 |
| 2017-07-27 | $14.75 | $15.40 | $14.61 | $15.24 | $7.13 | 3,872,000 |
| 2017-07-26 | $14.84 | $14.92 | $14.56 | $14.63 | $6.85 | 1,552,500 |
| 2017-07-25 | $14.93 | $15.01 | $14.71 | $14.81 | $6.93 | 1,815,960 |
| 2017-07-24 | $14.52 | $14.94 | $14.28 | $14.93 | $6.99 | 2,785,160 |
| 2017-07-21 | $14.80 | $15.05 | $14.52 | $14.62 | $6.84 | 1,954,800 |
| 2017-07-20 | $15.10 | $15.48 | $14.82 | $14.88 | $6.97 | 3,204,720 |
| 2017-07-19 | $14.70 | $15.28 | $14.55 | $15.17 | $7.10 | 2,648,540 |
| 2017-07-18 | $14.55 | $14.92 | $14.20 | $14.85 | $6.95 | 3,717,850 |
| 2017-07-17 | $16.40 | $16.40 | $14.83 | $14.83 | $6.94 | 4,147,500 |
| 2017-07-14 | $16.73 | $16.80 | $16.32 | $16.48 | $7.72 | 2,667,750 |
| 2017-07-13 | $17.04 | $17.05 | $16.75 | $16.85 | $7.89 | 2,035,100 |
| 2017-07-12 | $17.21 | $17.35 | $16.65 | $17.05 | $7.98 | 3,001,400 |
| 2017-07-11 | $17.71 | $17.85 | $17.06 | $17.15 | $8.03 | 3,350,660 |
| 2017-07-10 | $18.23 | $18.44 | $17.72 | $17.74 | $8.31 | 3,374,640 |
| 2017-07-07 | $18.02 | $18.42 | $18.02 | $18.25 | $8.54 | 3,249,930 |
| 2017-07-06 | $18.14 | $18.28 | $17.92 | $18.06 | $8.46 | 3,104,760 |
| 2017-07-05 | $18.02 | $18.22 | $17.80 | $18.18 | $8.51 | 3,177,090 |
| 2017-07-04 | $18.12 | $18.49 | $17.88 | $18.02 | $8.44 | 4,593,300 |
| 2017-07-03 | $17.94 | $18.10 | $17.82 | $18.07 | $8.46 | 2,585,250 |
| 2017-06-30 | $17.40 | $17.40 | $17.40 | $17.40 | $8.15 | 0 |
| 2017-06-29 | $17.40 | $17.40 | $17.40 | $17.40 | $8.15 | 0 |
| 2017-06-28 | $17.70 | $17.84 | $17.30 | $17.40 | $8.15 | 2,403,800 |
| 2017-06-27 | $17.70 | $18.08 | $17.66 | $17.74 | $8.31 | 3,376,810 |
| 2017-06-26 | $17.39 | $17.73 | $17.01 | $17.71 | $8.29 | 3,227,680 |
| 2017-06-23 | $17.54 | $17.56 | $17.03 | $17.39 | $8.14 | 3,429,310 |
| 2017-06-22 | $18.21 | $18.37 | $17.30 | $17.33 | $8.11 | 4,288,810 |
| 2017-06-21 | $18.30 | $18.52 | $17.84 | $18.24 | $8.54 | 3,647,710 |
| 2017-06-20 | $18.49 | $18.60 | $18.05 | $18.25 | $8.54 | 3,822,000 |
| 2017-06-19 | $18.39 | $18.64 | $18.16 | $18.51 | $8.67 | 3,842,100 |
| 2017-06-16 | $18.46 | $18.75 | $18.06 | $18.40 | $8.61 | 5,516,770 |
| 2017-06-15 | $17.59 | $19.00 | $17.59 | $18.59 | $8.70 | 9,853,810 |
| 2017-06-14 | $17.36 | $17.79 | $17.31 | $17.65 | $8.26 | 4,890,080 |
| 2017-06-13 | $16.72 | $17.45 | $16.71 | $17.36 | $8.13 | 4,449,500 |
| 2017-06-12 | $17.18 | $17.40 | $16.80 | $16.83 | $7.88 | 5,268,180 |
| 2017-06-09 | $17.39 | $18.70 | $16.87 | $17.65 | $8.26 | 8,613,150 |
| 2017-06-08 | $17.65 | $17.82 | $17.20 | $17.38 | $8.14 | 6,498,070 |
| 2017-06-07 | $16.74 | $18.21 | $16.74 | $17.80 | $8.33 | 8,674,420 |
| 2017-06-06 | $16.74 | $17.18 | $16.62 | $16.90 | $7.91 | 4,864,440 |
| 2017-06-05 | $16.88 | $17.25 | $16.56 | $16.70 | $7.82 | 6,303,750 |
| 2017-06-02 | $15.80 | $16.97 | $15.75 | $16.55 | $7.75 | 7,394,340 |
| 2017-06-01 | $17.24 | $17.45 | $15.68 | $15.71 | $7.36 | 7,085,810 |
| 2017-05-31 | $18.22 | $18.44 | $17.39 | $17.42 | $8.16 | 5,330,320 |
| 2017-05-30 | $17.92 | $17.92 | $17.92 | $17.92 | $8.39 | 0 |
| 2017-05-29 | $17.92 | $17.92 | $17.92 | $17.92 | $8.39 | 0 |
| 2017-05-26 | $17.52 | $18.29 | $17.52 | $17.92 | $8.39 | 6,484,490 |
| 2017-05-25 | $17.88 | $18.10 | $16.55 | $17.67 | $8.27 | 7,502,480 |
| 2017-05-24 | $17.37 | $18.18 | $17.23 | $17.95 | $8.40 | 6,129,730 |
| 2017-05-23 | $18.61 | $18.89 | $17.72 | $17.72 | $8.30 | 11,067,730 |
| 2017-05-22 | $21.69 | $21.96 | $19.69 | $19.69 | $9.22 | 9,455,250 |
| 2017-05-19 | $22.28 | $22.75 | $21.80 | $21.88 | $10.24 | 5,588,890 |
| 2017-05-18 | $22.20 | $22.89 | $22.11 | $22.27 | $10.38 | 6,000,300 |
| 2017-05-17 | $22.80 | $23.25 | $22.52 | $22.63 | $10.50 | 8,272,290 |
| 2017-05-16 | $22.50 | $23.16 | $21.88 | $23.04 | $10.69 | 8,673,880 |
| 2017-05-15 | $23.66 | $23.66 | $22.48 | $22.65 | $10.51 | 9,495,470 |
| 2017-05-12 | $23.46 | $24.03 | $23.32 | $23.68 | $10.99 | 10,446,070 |
| 2017-05-11 | $22.65 | $23.70 | $22.30 | $23.70 | $11.00 | 10,512,950 |
| 2017-05-10 | $23.10 | $23.96 | $22.90 | $23.19 | $10.76 | 12,395,670 |
| 2017-05-09 | $22.16 | $23.18 | $21.80 | $23.10 | $10.72 | 9,256,200 |
| 2017-05-08 | $23.13 | $23.50 | $21.76 | $22.16 | $10.28 | 9,630,170 |
| 2017-05-05 | $24.00 | $24.79 | $23.71 | $23.75 | $11.02 | 15,143,090 |
| 2017-05-04 | $23.61 | $25.46 | $23.00 | $24.25 | $11.25 | 21,387,100 |
| 2017-05-03 | $22.43 | $23.61 | $22.27 | $23.60 | $10.95 | 16,198,160 |
| 2017-05-02 | $23.00 | $23.57 | $22.16 | $22.35 | $10.37 | 15,260,800 |
| 2017-05-01 | $23.30 | $23.30 | $23.30 | $23.30 | $10.81 | 0 |
| 2017-04-28 | $22.56 | $24.20 | $22.54 | $23.30 | $10.81 | 19,266,970 |
| 2017-04-27 | $22.41 | $23.24 | $21.55 | $22.93 | $10.64 | 19,071,810 |
| 2017-04-26 | $21.60 | $23.88 | $21.52 | $22.68 | $10.52 | 28,603,870 |
| 2017-04-25 | $21.41 | $24.50 | $21.40 | $22.82 | $10.59 | 38,439,850 |
| 2017-04-24 | $23.78 | $23.78 | $23.78 | $23.78 | $11.03 | 1,355,400 |
| 2017-04-21 | $26.42 | $26.42 | $26.42 | $26.42 | $12.26 | 1,586,800 |
| 2017-04-20 | $29.35 | $29.35 | $29.35 | $29.35 | $13.62 | 156,600 |
| 2017-04-19 | $32.61 | $32.61 | $32.61 | $32.61 | $15.13 | 79,900 |
| 2017-04-18 | $36.23 | $36.23 | $36.23 | $36.23 | $16.81 | 69,400 |
| 2017-04-17 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-04-14 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-04-13 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-04-12 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-04-11 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-04-10 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-04-07 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-04-06 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-04-05 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-04-04 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-04-03 | $40.26 | $40.26 | $40.26 | $40.26 | $18.68 | 0 |
| 2017-03-31 | $36.33 | $40.26 | $35.30 | $40.26 | $18.68 | 4,496,360 |
| 2017-03-30 | $37.98 | $37.99 | $36.00 | $36.60 | $16.98 | 6,442,230 |
| 2017-03-29 | $37.99 | $38.49 | $36.71 | $38.05 | $17.66 | 6,159,320 |
| 2017-03-28 | $36.60 | $38.83 | $36.38 | $37.90 | $17.59 | 7,970,070 |
| 2017-03-27 | $34.99 | $37.90 | $34.19 | $37.50 | $17.40 | 10,355,720 |
| 2017-03-24 | $33.36 | $35.66 | $33.02 | $35.45 | $16.45 | 12,601,750 |
| 2017-03-23 | $29.60 | $33.36 | $29.21 | $33.36 | $15.48 | 18,482,930 |
| 2017-03-22 | $33.29 | $33.29 | $30.33 | $30.33 | $14.07 | 14,430,210 |
| 2017-03-21 | $31.10 | $34.24 | $30.13 | $33.70 | $15.64 | 11,925,870 |
| 2017-03-20 | $29.28 | $31.90 | $28.42 | $31.13 | $14.45 | 9,201,100 |
| 2017-03-17 | $28.18 | $29.93 | $27.00 | $29.35 | $13.62 | 10,422,170 |
| 2017-03-16 | $27.78 | $29.60 | $27.51 | $29.43 | $13.66 | 7,437,330 |
| 2017-03-15 | $25.61 | $28.29 | $25.61 | $28.08 | $13.03 | 9,422,910 |
| 2017-03-14 | $25.13 | $26.96 | $25.09 | $25.78 | $11.96 | 5,644,830 |
| 2017-03-13 | $25.16 | $25.16 | $24.73 | $25.13 | $11.66 | 1,428,330 |
| 2017-03-10 | $25.10 | $25.25 | $24.87 | $24.97 | $11.59 | 1,346,100 |
| 2017-03-09 | $25.34 | $25.34 | $25.01 | $25.12 | $11.66 | 2,152,750 |
| 2017-03-08 | $24.94 | $25.35 | $24.71 | $25.33 | $11.75 | 3,594,830 |
| 2017-03-07 | $24.69 | $24.93 | $24.61 | $24.91 | $11.56 | 2,516,040 |
| 2017-03-06 | $24.34 | $24.85 | $24.34 | $24.60 | $11.41 | 1,792,490 |
| 2017-03-03 | $24.49 | $24.95 | $24.07 | $24.30 | $11.28 | 1,666,360 |
| 2017-03-02 | $24.76 | $25.18 | $24.46 | $24.51 | $11.37 | 3,616,610 |
| 2017-03-01 | $24.33 | $24.85 | $24.16 | $24.80 | $11.51 | 2,424,540 |
| 2017-02-28 | $24.15 | $24.49 | $24.15 | $24.33 | $11.29 | 921,800 |
| 2017-02-27 | $24.11 | $24.81 | $24.11 | $24.28 | $11.27 | 1,693,330 |
| 2017-02-24 | $24.07 | $24.36 | $24.02 | $24.29 | $11.27 | 993,880 |
| 2017-02-23 | $24.01 | $24.17 | $23.81 | $24.14 | $11.20 | 1,485,330 |
| 2017-02-22 | $23.71 | $24.00 | $23.71 | $23.91 | $11.09 | 1,137,690 |
| 2017-02-21 | $23.47 | $23.90 | $23.46 | $23.79 | $11.04 | 965,960 |
| 2017-02-20 | $23.35 | $23.62 | $23.00 | $23.55 | $10.93 | 760,070 |
| 2017-02-17 | $23.82 | $23.93 | $23.31 | $23.36 | $10.84 | 800,740 |
| 2017-02-16 | $23.65 | $23.95 | $23.64 | $23.84 | $11.06 | 668,720 |
| 2017-02-15 | $23.87 | $24.08 | $23.69 | $23.72 | $11.01 | 982,940 |
| 2017-02-14 | $24.27 | $24.33 | $23.81 | $23.88 | $11.08 | 1,016,650 |
| 2017-02-13 | $23.99 | $24.35 | $23.83 | $24.27 | $11.26 | 1,289,080 |
| 2017-02-10 | $24.10 | $24.24 | $24.00 | $24.01 | $11.14 | 784,920 |
| 2017-02-09 | $23.99 | $24.27 | $23.87 | $24.10 | $11.18 | 778,490 |
| 2017-02-08 | $23.88 | $24.03 | $23.60 | $23.99 | $11.13 | 881,370 |
| 2017-02-07 | $23.80 | $24.20 | $23.71 | $23.74 | $11.02 | 612,030 |
| 2017-02-06 | $23.25 | $23.84 | $23.20 | $23.84 | $11.06 | 1,006,610 |
| 2017-02-03 | $23.73 | $23.89 | $23.23 | $23.34 | $10.83 | 751,970 |
| 2017-02-02 | $23.76 | $23.76 | $23.76 | $23.76 | $11.03 | 0 |
| 2017-02-01 | $23.76 | $23.76 | $23.76 | $23.76 | $11.03 | 0 |
| 2017-01-31 | $23.76 | $23.76 | $23.76 | $23.76 | $11.03 | 0 |
| 2017-01-30 | $23.76 | $23.76 | $23.76 | $23.76 | $11.03 | 0 |
| 2017-01-27 | $23.76 | $23.76 | $23.76 | $23.76 | $11.03 | 0 |
| 2017-01-26 | $24.00 | $24.09 | $23.69 | $23.76 | $11.03 | 1,015,460 |
| 2017-01-25 | $23.80 | $24.42 | $23.80 | $24.09 | $11.18 | 700,350 |
| 2017-01-24 | $24.13 | $24.24 | $23.84 | $23.84 | $11.06 | 1,264,000 |
| 2017-01-23 | $23.67 | $24.20 | $23.67 | $24.14 | $11.20 | 1,060,060 |
| 2017-01-20 | $23.02 | $23.93 | $23.02 | $23.67 | $10.98 | 1,053,750 |
| 2017-01-19 | $23.20 | $23.26 | $22.96 | $23.20 | $10.77 | 461,100 |
| 2017-01-18 | $23.05 | $23.40 | $22.86 | $23.12 | $10.73 | 913,670 |
| 2017-01-17 | $22.76 | $23.30 | $22.35 | $23.05 | $10.70 | 1,085,400 |
| 2017-01-16 | $24.20 | $24.20 | $21.95 | $22.64 | $10.51 | 1,507,160 |
| 2017-01-13 | $24.65 | $24.87 | $24.29 | $24.29 | $11.27 | 880,320 |
| 2017-01-12 | $24.98 | $25.10 | $24.65 | $24.65 | $11.44 | 567,230 |
| 2017-01-11 | $25.54 | $25.79 | $24.81 | $24.88 | $11.54 | 992,800 |
| 2017-01-10 | $25.68 | $26.27 | $25.50 | $25.54 | $11.85 | 1,022,770 |
| 2017-01-09 | $25.28 | $25.75 | $25.13 | $25.75 | $11.95 | 789,250 |
| 2017-01-06 | $25.72 | $25.87 | $25.25 | $25.28 | $11.73 | 858,320 |
| 2017-01-05 | $25.81 | $25.93 | $25.68 | $25.72 | $11.93 | 573,710 |
| 2017-01-04 | $25.87 | $25.95 | $25.75 | $25.80 | $11.97 | 737,010 |
| 2017-01-03 | $25.41 | $25.96 | $25.41 | $25.86 | $12.00 | 1,265,890 |
| 2017-01-02 | $25.45 | $25.45 | $25.45 | $25.45 | $11.81 | 0 |
| 2016-12-30 | $25.38 | $25.45 | $25.15 | $25.45 | $11.81 | 637,990 |
| 2016-12-29 | $25.32 | $25.50 | $25.26 | $25.31 | $11.74 | 561,520 |
| 2016-12-28 | $25.42 | $25.50 | $25.28 | $25.40 | $11.79 | 470,510 |
| 2016-12-27 | $25.30 | $25.59 | $25.18 | $25.41 | $11.79 | 742,780 |
| 2016-12-26 | $24.90 | $25.37 | $24.65 | $25.34 | $11.76 | 945,920 |
| 2016-12-23 | $25.31 | $25.40 | $24.95 | $24.95 | $11.58 | 651,730 |
| 2016-12-22 | $25.46 | $25.55 | $25.01 | $25.29 | $11.74 | 838,060 |
| 2016-12-21 | $25.36 | $25.62 | $25.31 | $25.46 | $11.81 | 829,950 |
| 2016-12-20 | $25.08 | $25.38 | $25.08 | $25.30 | $11.74 | 585,180 |
| 2016-12-19 | $25.18 | $25.47 | $25.01 | $25.25 | $11.72 | 688,800 |
| 2016-12-16 | $24.95 | $25.30 | $24.78 | $25.18 | $11.68 | 919,730 |
| 2016-12-15 | $24.51 | $25.30 | $24.51 | $24.94 | $11.57 | 1,167,990 |
| 2016-12-14 | $24.83 | $24.96 | $24.58 | $24.70 | $11.46 | 1,097,300 |
| 2016-12-13 | $24.45 | $24.98 | $24.20 | $24.88 | $11.54 | 1,524,710 |
| 2016-12-12 | $26.27 | $26.54 | $24.20 | $24.40 | $11.32 | 2,778,850 |
| 2016-12-09 | $26.28 | $26.45 | $26.11 | $26.21 | $12.16 | 1,059,440 |
| 2016-12-08 | $26.70 | $26.78 | $26.22 | $26.27 | $12.19 | 1,309,820 |
| 2016-12-07 | $26.35 | $26.78 | $26.26 | $26.71 | $12.39 | 1,529,630 |
| 2016-12-06 | $26.43 | $26.74 | $26.35 | $26.41 | $12.25 | 1,517,290 |
| 2016-12-05 | $26.31 | $26.78 | $26.11 | $26.43 | $12.26 | 1,798,720 |
| 2016-12-02 | $27.15 | $27.27 | $26.29 | $26.31 | $12.21 | 2,594,470 |
| 2016-12-01 | $27.44 | $27.55 | $26.98 | $27.16 | $12.60 | 2,984,150 |
| 2016-11-30 | $27.40 | $27.79 | $27.30 | $27.38 | $12.70 | 1,873,640 |
| 2016-11-29 | $28.28 | $28.49 | $27.35 | $27.50 | $12.76 | 2,965,770 |
| 2016-11-28 | $29.12 | $29.13 | $28.21 | $28.36 | $13.16 | 2,294,010 |
| 2016-11-25 | $28.54 | $29.14 | $28.01 | $29.00 | $13.46 | 2,887,890 |
| 2016-11-24 | $28.99 | $29.26 | $28.50 | $28.78 | $13.35 | 2,830,400 |
| 2016-11-23 | $29.40 | $29.45 | $28.91 | $28.98 | $13.45 | 3,299,560 |
| 2016-11-22 | $29.50 | $29.79 | $29.10 | $29.47 | $13.67 | 4,150,610 |
| 2016-11-21 | $28.30 | $29.55 | $28.13 | $29.45 | $13.67 | 5,929,440 |
| 2016-11-18 | $27.92 | $28.54 | $27.92 | $28.37 | $13.16 | 3,871,730 |
| 2016-11-17 | $28.08 | $28.55 | $27.38 | $27.90 | $12.95 | 3,149,400 |
| 2016-11-16 | $28.51 | $28.59 | $28.05 | $28.27 | $13.12 | 3,517,260 |
| 2016-11-15 | $28.12 | $28.66 | $27.91 | $28.49 | $13.22 | 4,714,610 |
| 2016-11-14 | $27.68 | $28.40 | $27.67 | $28.05 | $13.02 | 3,866,440 |
| 2016-11-11 | $27.88 | $28.17 | $27.60 | $27.75 | $12.88 | 3,159,350 |
| 2016-11-10 | $27.45 | $27.97 | $27.45 | $27.91 | $12.95 | 3,702,500 |
| 2016-11-09 | $27.59 | $27.80 | $26.90 | $27.25 | $12.64 | 3,388,600 |
| 2016-11-08 | $27.75 | $27.88 | $27.33 | $27.57 | $12.79 | 3,011,920 |
| 2016-11-07 | $27.38 | $27.80 | $27.19 | $27.71 | $12.86 | 4,140,260 |
| 2016-11-04 | $26.98 | $27.65 | $26.85 | $27.36 | $12.70 | 3,339,650 |
| 2016-11-03 | $26.59 | $27.48 | $26.59 | $26.99 | $12.52 | 4,282,360 |
| 2016-11-02 | $27.04 | $27.77 | $26.58 | $26.73 | $12.40 | 6,010,040 |
| 2016-11-01 | $26.09 | $27.39 | $25.98 | $26.99 | $12.52 | 6,891,720 |
| 2016-10-31 | $25.84 | $26.03 | $25.46 | $25.97 | $12.05 | 0 |
| 2016-10-28 | $25.94 | $26.26 | $25.80 | $25.88 | $12.01 | 1,967,520 |
| 2016-10-27 | $25.90 | $26.05 | $25.73 | $25.88 | $12.01 | 1,284,110 |
| 2016-10-26 | $25.98 | $25.98 | $25.65 | $25.90 | $12.02 | 1,414,950 |
| 2016-10-25 | $25.78 | $26.09 | $25.75 | $25.90 | $12.02 | 1,622,660 |
| 2016-10-24 | $25.68 | $25.88 | $25.43 | $25.87 | $12.00 | 1,601,880 |
| 2016-10-21 | $25.82 | $25.87 | $25.25 | $25.59 | $11.87 | 1,668,260 |
| 2016-10-20 | $25.58 | $26.15 | $25.48 | $25.87 | $12.00 | 2,727,020 |
| 2016-10-19 | $25.66 | $25.70 | $25.45 | $25.53 | $11.85 | 1,257,780 |
| 2016-10-18 | $25.15 | $25.60 | $25.15 | $25.60 | $11.88 | 1,403,710 |
| 2016-10-17 | $25.60 | $25.69 | $25.06 | $25.21 | $11.70 | 1,216,020 |
| 2016-10-14 | $25.43 | $25.59 | $25.14 | $25.53 | $11.85 | 1,229,950 |
| 2016-10-13 | $25.44 | $25.44 | $25.22 | $25.35 | $11.76 | 1,219,670 |
| 2016-10-12 | $25.25 | $25.45 | $25.17 | $25.32 | $11.75 | 1,469,570 |
| 2016-10-11 | $25.44 | $25.44 | $25.18 | $25.33 | $11.75 | 1,375,840 |
| 2016-10-10 | $24.83 | $25.32 | $24.81 | $25.31 | $11.74 | 1,613,640 |
| 2016-10-07 | $24.79 | $24.79 | $24.79 | $24.79 | $11.50 | 0 |
| 2016-10-06 | $24.79 | $24.79 | $24.79 | $24.79 | $11.50 | 0 |
| 2016-10-05 | $24.79 | $24.79 | $24.79 | $24.79 | $11.50 | 0 |
| 2016-10-04 | $24.79 | $24.79 | $24.79 | $24.79 | $11.50 | 0 |
| 2016-10-03 | $24.79 | $24.79 | $24.79 | $24.79 | $11.50 | 0 |
| 2016-09-30 | $24.56 | $24.95 | $24.56 | $24.79 | $11.50 | 823,170 |
| 2016-09-29 | $24.45 | $24.68 | $24.34 | $24.62 | $11.42 | 1,060,050 |
| 2016-09-28 | $24.44 | $24.50 | $24.27 | $24.43 | $11.34 | 932,160 |
| 2016-09-27 | $24.19 | $24.54 | $24.02 | $24.44 | $11.34 | 1,041,660 |
| 2016-09-26 | $25.04 | $25.04 | $24.20 | $24.20 | $11.23 | 1,278,350 |
| 2016-09-23 | $24.92 | $25.17 | $24.91 | $24.97 | $11.59 | 787,100 |
| 2016-09-22 | $24.87 | $25.28 | $24.87 | $25.04 | $11.62 | 1,414,570 |
| 2016-09-21 | $24.78 | $24.96 | $24.63 | $24.80 | $11.51 | 769,660 |
| 2016-09-20 | $24.74 | $24.94 | $24.58 | $24.69 | $11.46 | 751,360 |
| 2016-09-19 | $24.51 | $24.80 | $24.51 | $24.76 | $11.49 | 1,095,510 |
| 2016-09-16 | $24.47 | $24.47 | $24.47 | $24.47 | $11.35 | 0 |
| 2016-09-15 | $24.47 | $24.47 | $24.47 | $24.47 | $11.35 | 0 |
| 2016-09-14 | $24.81 | $24.93 | $24.41 | $24.47 | $11.35 | 1,402,910 |
| 2016-09-13 | $24.92 | $25.11 | $24.83 | $24.93 | $11.57 | 944,260 |
| 2016-09-12 | $25.15 | $25.83 | $24.82 | $24.82 | $11.52 | 1,947,250 |
| 2016-09-09 | $26.09 | $26.26 | $25.71 | $25.85 | $12.00 | 1,797,610 |
| 2016-09-08 | $25.68 | $26.15 | $25.68 | $25.93 | $12.03 | 2,081,980 |
| 2016-09-07 | $25.90 | $25.99 | $25.71 | $25.73 | $11.94 | 2,234,130 |
| 2016-09-06 | $25.41 | $25.86 | $25.10 | $25.85 | $12.00 | 2,243,170 |
| 2016-09-05 | $25.50 | $25.77 | $25.42 | $25.46 | $11.81 | 1,881,720 |
| 2016-09-02 | $25.36 | $25.62 | $25.20 | $25.47 | $11.82 | 1,515,760 |
| 2016-09-01 | $25.45 | $25.65 | $25.32 | $25.42 | $11.80 | 1,935,250 |
| 2016-08-31 | $25.53 | $25.58 | $25.18 | $25.46 | $11.81 | 1,535,140 |
| 2016-08-30 | $25.55 | $25.64 | $25.42 | $25.53 | $11.85 | 1,487,470 |
| 2016-08-29 | $25.35 | $25.68 | $25.33 | $25.47 | $11.82 | 1,475,310 |
| 2016-08-26 | $25.38 | $25.76 | $25.31 | $25.43 | $11.80 | 1,860,310 |
| 2016-08-25 | $25.99 | $25.99 | $25.00 | $25.45 | $11.81 | 2,034,620 |
| 2016-08-24 | $25.27 | $25.63 | $25.21 | $25.55 | $11.86 | 1,844,710 |
| 2016-08-23 | $25.14 | $25.54 | $25.10 | $25.26 | $11.72 | 1,301,200 |
| 2016-08-22 | $25.40 | $25.46 | $25.12 | $25.20 | $11.69 | 1,616,980 |
| 2016-08-19 | $25.36 | $25.46 | $25.11 | $25.28 | $11.73 | 2,098,710 |
| 2016-08-18 | $25.63 | $25.65 | $25.35 | $25.37 | $11.77 | 2,636,780 |
| 2016-08-17 | $25.70 | $26.10 | $25.60 | $25.80 | $11.97 | 1,552,520 |
| 2016-08-16 | $25.61 | $25.95 | $25.52 | $25.70 | $11.93 | 1,907,210 |
| 2016-08-15 | $25.03 | $25.69 | $24.73 | $25.58 | $11.87 | 2,272,130 |
| 2016-08-12 | $24.73 | $25.05 | $24.50 | $25.03 | $11.61 | 1,144,110 |
| 2016-08-11 | $25.02 | $25.16 | $24.71 | $24.73 | $11.48 | 1,324,690 |
| 2016-08-10 | $25.20 | $25.32 | $25.00 | $25.02 | $11.61 | 1,310,350 |
| 2016-08-09 | $25.03 | $25.21 | $24.88 | $25.20 | $11.69 | 1,494,830 |
| 2016-08-08 | $24.76 | $24.95 | $24.29 | $24.92 | $11.56 | 1,290,200 |
| 2016-08-05 | $24.95 | $25.14 | $24.62 | $24.67 | $11.45 | 1,263,190 |
| 2016-08-04 | $24.93 | $25.09 | $24.65 | $24.96 | $11.58 | 970,020 |
| 2016-08-03 | $24.70 | $25.03 | $24.51 | $24.84 | $11.53 | 1,197,990 |
| 2016-08-02 | $24.46 | $24.86 | $24.40 | $24.84 | $11.53 | 1,239,150 |
| 2016-08-01 | $25.04 | $25.10 | $24.03 | $24.45 | $11.35 | 1,912,320 |
| 2016-07-29 | $25.21 | $25.48 | $24.83 | $25.12 | $11.66 | 1,442,490 |
| 2016-07-28 | $25.34 | $25.65 | $24.70 | $25.21 | $11.70 | 2,273,340 |
| 2016-07-27 | $27.15 | $27.29 | $25.13 | $25.34 | $11.76 | 3,924,120 |
| 2016-07-26 | $26.50 | $27.20 | $26.31 | $27.13 | $12.59 | 2,450,380 |
| 2016-07-25 | $25.99 | $26.60 | $25.99 | $26.39 | $12.25 | 1,476,860 |
| 2016-07-22 | $27.15 | $27.34 | $26.18 | $26.21 | $12.16 | 3,798,740 |
| 2016-07-21 | $27.74 | $27.90 | $27.11 | $27.17 | $12.61 | 2,741,650 |
| 2016-07-20 | $27.55 | $28.05 | $27.44 | $27.65 | $12.83 | 2,918,370 |
| 2016-07-19 | $27.40 | $27.58 | $27.10 | $27.55 | $12.78 | 1,630,960 |
| 2016-07-18 | $27.32 | $27.57 | $27.03 | $27.40 | $12.71 | 1,751,460 |
| 2016-07-15 | $27.62 | $27.75 | $27.33 | $27.43 | $12.73 | 1,842,600 |
| 2016-07-14 | $27.52 | $27.90 | $27.40 | $27.68 | $12.84 | 2,525,150 |
| 2016-07-13 | $27.30 | $27.78 | $27.13 | $27.46 | $12.74 | 2,838,200 |
| 2016-07-12 | $26.77 | $27.47 | $26.42 | $27.45 | $12.74 | 3,504,240 |
| 2016-07-11 | $27.51 | $27.65 | $26.70 | $26.72 | $12.40 | 4,575,620 |
| 2016-07-08 | $28.05 | $28.19 | $27.50 | $27.51 | $12.77 | 4,984,070 |
| 2016-07-07 | $27.87 | $28.39 | $27.81 | $28.18 | $13.08 | 4,509,490 |
| 2016-07-06 | $27.76 | $28.48 | $27.63 | $28.08 | $13.03 | 6,755,290 |
| 2016-07-05 | $28.99 | $29.00 | $27.95 | $27.99 | $12.99 | 14,050,390 |
| 2016-07-04 | $29.50 | $29.50 | $28.39 | $29.38 | $13.63 | 9,740,190 |
| 2016-07-01 | $27.02 | $29.63 | $27.02 | $28.75 | $13.34 | 11,762,490 |
| 2016-06-30 | $27.38 | $27.45 | $26.63 | $26.94 | $12.50 | 3,885,970 |
| 2016-06-29 | $27.10 | $27.88 | $27.04 | $27.32 | $12.68 | 5,142,360 |
| 2016-06-28 | $26.50 | $27.25 | $26.30 | $27.04 | $12.55 | 5,503,570 |
| 2016-06-27 | $25.33 | $26.68 | $25.22 | $26.67 | $12.38 | 5,715,830 |
| 2016-06-24 | $26.50 | $26.68 | $25.00 | $25.87 | $12.00 | 5,024,080 |
| 2016-06-23 | $26.90 | $26.90 | $26.00 | $26.41 | $12.25 | 4,351,500 |
| 2016-06-22 | $25.67 | $26.71 | $25.67 | $26.71 | $12.39 | 5,710,130 |
| 2016-06-21 | $26.58 | $26.58 | $25.51 | $25.79 | $11.97 | 5,984,000 |
| 2016-06-20 | $25.49 | $26.88 | $25.01 | $26.34 | $12.22 | 8,605,130 |
| 2016-06-17 | $24.49 | $25.37 | $24.36 | $25.37 | $11.77 | 4,607,590 |
| 2016-06-16 | $24.70 | $24.88 | $24.02 | $24.35 | $11.30 | 3,648,920 |
| 2016-06-15 | $23.50 | $25.19 | $23.31 | $24.81 | $11.51 | 3,564,970 |
| 2016-06-14 | $23.26 | $23.99 | $23.25 | $23.76 | $11.03 | 2,012,030 |
| 2016-06-13 | $25.22 | $25.29 | $23.40 | $23.40 | $10.86 | 4,364,640 |
| 2016-06-10 | $25.76 | $25.76 | $25.76 | $25.76 | $11.95 | 0 |
| 2016-06-09 | $25.76 | $25.76 | $25.76 | $25.76 | $11.95 | 0 |
| 2016-06-08 | $25.97 | $26.10 | $25.30 | $25.76 | $11.95 | 5,084,690 |
| 2016-06-07 | $24.83 | $26.28 | $24.71 | $26.10 | $12.11 | 6,600,030 |
| 2016-06-06 | $25.35 | $25.46 | $24.56 | $24.91 | $11.56 | 3,509,730 |
| 2016-06-03 | $25.29 | $25.65 | $24.90 | $25.30 | $11.74 | 5,505,670 |
| 2016-06-02 | $24.52 | $25.40 | $24.51 | $25.29 | $11.74 | 4,294,130 |
| 2016-06-01 | $24.54 | $25.17 | $24.44 | $24.69 | $11.46 | 4,111,360 |
| 2016-05-31 | $23.48 | $24.65 | $23.46 | $24.54 | $11.39 | 3,655,600 |
| 2016-05-30 | $23.65 | $24.00 | $23.32 | $23.51 | $10.91 | 2,248,920 |
| 2016-05-27 | $23.39 | $24.48 | $23.11 | $24.04 | $11.16 | 3,981,590 |
| 2016-05-26 | $23.08 | $23.37 | $22.31 | $23.30 | $10.81 | 1,737,890 |
| 2016-05-25 | $23.48 | $23.58 | $23.10 | $23.18 | $10.76 | 1,440,690 |
| 2016-05-24 | $23.35 | $23.65 | $22.92 | $23.12 | $10.73 | 1,536,300 |
| 2016-05-23 | $22.86 | $23.66 | $22.86 | $23.60 | $10.90 | 2,419,360 |
| 2016-05-20 | $22.22 | $22.97 | $21.99 | $22.86 | $10.51 | 1,589,400 |
| 2016-05-19 | $22.30 | $22.89 | $22.30 | $22.41 | $10.31 | 1,481,220 |
| 2016-05-18 | $23.00 | $23.15 | $21.90 | $22.20 | $10.21 | 2,073,350 |
| 2016-05-17 | $23.41 | $23.56 | $23.07 | $23.27 | $10.70 | 1,814,210 |
| 2016-05-16 | $22.59 | $23.26 | $22.58 | $23.26 | $10.70 | 1,305,700 |
| 2016-05-13 | $23.00 | $23.23 | $22.55 | $22.76 | $10.47 | 1,290,110 |
| 2016-05-12 | $22.60 | $22.88 | $22.30 | $22.72 | $10.45 | 1,587,190 |
| 2016-05-11 | $23.36 | $23.57 | $22.88 | $22.89 | $10.53 | 2,112,860 |
| 2016-05-10 | $22.67 | $23.28 | $22.67 | $23.10 | $10.63 | 1,817,710 |
| 2016-05-09 | $24.02 | $24.11 | $22.99 | $23.00 | $10.58 | 3,066,470 |
| 2016-05-06 | $26.01 | $26.18 | $24.38 | $24.38 | $11.21 | 4,829,380 |
| 2016-05-05 | $25.64 | $26.10 | $25.42 | $25.90 | $11.91 | 4,226,810 |
| 2016-05-04 | $25.42 | $26.17 | $25.16 | $25.64 | $11.79 | 4,856,170 |
| 2016-05-03 | $24.49 | $25.47 | $24.28 | $25.44 | $11.70 | 3,985,410 |
| 2016-05-02 | $24.40 | $24.40 | $24.40 | $24.40 | $11.22 | 0 |
| 2016-04-29 | $24.42 | $24.68 | $24.24 | $24.40 | $11.22 | 2,474,100 |
| 2016-04-28 | $24.18 | $25.25 | $24.09 | $24.73 | $11.37 | 4,665,100 |
| 2016-04-27 | $24.03 | $24.52 | $23.87 | $23.90 | $10.99 | 2,707,630 |
| 2016-04-26 | $23.64 | $24.20 | $23.46 | $24.19 | $11.13 | 2,501,600 |
| 2016-04-25 | $24.50 | $24.50 | $23.07 | $23.78 | $10.94 | 3,353,500 |
| 2016-04-22 | $24.00 | $24.66 | $23.68 | $24.50 | $11.27 | 4,035,140 |
| 2016-04-21 | $25.21 | $25.88 | $24.01 | $24.69 | $11.36 | 6,288,360 |
| 2016-04-20 | $25.37 | $26.67 | $24.10 | $25.65 | $11.80 | 10,687,230 |
| 2016-04-19 | $24.87 | $25.50 | $24.40 | $25.37 | $11.67 | 5,058,540 |
| 2016-04-18 | $25.00 | $25.17 | $24.45 | $24.61 | $11.32 | 2,694,160 |
| 2016-04-15 | $25.30 | $25.85 | $25.00 | $25.35 | $11.66 | 4,768,880 |
| 2016-04-14 | $24.52 | $25.85 | $24.42 | $25.59 | $11.77 | 5,904,280 |
| 2016-04-13 | $24.18 | $24.76 | $24.11 | $24.40 | $11.22 | 3,887,250 |
| 2016-04-12 | $24.29 | $24.66 | $23.81 | $24.03 | $11.05 | 3,055,320 |
| 2016-04-11 | $23.75 | $24.46 | $23.75 | $24.29 | $11.17 | 2,866,150 |
| 2016-04-08 | $23.55 | $23.64 | $23.22 | $23.60 | $10.86 | 2,276,990 |
| 2016-04-07 | $24.50 | $24.57 | $23.75 | $23.80 | $10.95 | 3,374,440 |
| 2016-04-06 | $24.17 | $24.64 | $23.89 | $24.38 | $11.21 | 4,121,640 |
| 2016-04-05 | $23.39 | $24.25 | $23.27 | $24.18 | $11.12 | 3,626,530 |
| 2016-04-04 | $23.27 | $23.27 | $23.27 | $23.27 | $10.70 | 0 |
| 2016-04-01 | $23.49 | $23.50 | $22.85 | $23.27 | $10.70 | 2,332,940 |
| 2016-03-31 | $23.48 | $23.99 | $23.39 | $23.58 | $10.85 | 3,391,210 |
| 2016-03-30 | $22.60 | $23.49 | $22.60 | $23.43 | $10.78 | 2,841,060 |
| 2016-03-29 | $23.30 | $23.38 | $22.15 | $22.41 | $10.31 | 3,293,250 |
| 2016-03-28 | $24.00 | $24.29 | $23.27 | $23.33 | $10.73 | 5,770,310 |
| 2016-03-25 | $24.56 | $24.90 | $24.08 | $24.50 | $11.27 | 3,104,440 |
| 2016-03-24 | $23.99 | $25.20 | $23.72 | $24.45 | $11.25 | 5,063,100 |
| 2016-03-23 | $23.56 | $24.30 | $23.45 | $24.23 | $11.14 | 3,353,220 |
| 2016-03-22 | $23.56 | $23.98 | $23.12 | $23.70 | $10.90 | 3,184,550 |
| 2016-03-21 | $23.50 | $23.85 | $23.05 | $23.60 | $10.86 | 3,547,620 |
| 2016-03-18 | $22.33 | $23.18 | $22.29 | $23.15 | $10.65 | 3,595,520 |
| 2016-03-17 | $21.50 | $22.30 | $21.03 | $22.22 | $10.22 | 2,531,310 |
| 2016-03-16 | $22.33 | $22.55 | $21.20 | $21.36 | $9.82 | 1,623,630 |
| 2016-03-15 | $22.18 | $22.45 | $21.71 | $21.88 | $10.06 | 1,716,090 |
| 2016-03-14 | $21.90 | $22.80 | $21.70 | $22.32 | $10.27 | 3,011,630 |
| 2016-03-11 | $21.02 | $21.55 | $20.61 | $21.50 | $9.89 | 1,575,660 |
| 2016-03-10 | $20.94 | $21.58 | $20.94 | $21.08 | $9.70 | 1,256,960 |
| 2016-03-09 | $21.02 | $21.48 | $20.91 | $21.07 | $9.69 | 1,216,190 |
| 2016-03-08 | $21.27 | $21.68 | $20.25 | $21.60 | $9.94 | 1,532,260 |
| 2016-03-07 | $20.92 | $21.84 | $20.92 | $21.25 | $9.77 | 1,853,460 |
| 2016-03-04 | $21.59 | $21.70 | $20.23 | $20.61 | $9.48 | 1,978,050 |
| 2016-03-03 | $21.75 | $22.50 | $21.67 | $21.70 | $9.98 | 2,189,490 |
| 2016-03-02 | $20.76 | $21.85 | $20.60 | $21.75 | $10.00 | 1,998,050 |
| 2016-03-01 | $20.32 | $20.98 | $20.00 | $20.76 | $9.55 | 1,754,940 |
| 2016-02-29 | $22.00 | $22.35 | $20.05 | $20.13 | $9.26 | 2,180,760 |
| 2016-02-26 | $22.97 | $23.34 | $21.80 | $22.28 | $10.25 | 2,192,090 |
| 2016-02-25 | $24.86 | $24.95 | $22.82 | $22.82 | $10.50 | 5,032,950 |
| 2016-02-24 | $24.09 | $25.98 | $23.87 | $25.35 | $11.66 | 6,997,160 |
| 2016-02-23 | $24.35 | $24.50 | $23.70 | $24.09 | $11.08 | 2,173,300 |
| 2016-02-22 | $24.60 | $24.60 | $24.01 | $24.29 | $11.17 | 2,611,110 |
| 2016-02-19 | $23.76 | $24.09 | $23.55 | $23.88 | $10.98 | 2,039,900 |
| 2016-02-18 | $24.60 | $24.66 | $23.76 | $23.76 | $10.93 | 3,130,900 |
| 2016-02-17 | $24.30 | $24.49 | $23.75 | $24.30 | $11.18 | 3,166,150 |
| 2016-02-16 | $23.62 | $24.73 | $23.56 | $24.38 | $11.21 | 5,136,470 |
| 2016-02-15 | $23.12 | $23.98 | $23.10 | $23.55 | $10.83 | 3,898,940 |
| 2016-02-12 | $24.15 | $24.15 | $24.15 | $24.15 | $11.11 | 0 |
| 2016-02-11 | $24.15 | $24.15 | $24.15 | $24.15 | $11.11 | 0 |
| 2016-02-10 | $24.15 | $24.15 | $24.15 | $24.15 | $11.11 | 0 |
| 2016-02-09 | $24.15 | $24.15 | $24.15 | $24.15 | $11.11 | 0 |
| 2016-02-08 | $24.15 | $24.15 | $24.15 | $24.15 | $11.11 | 0 |
| 2016-02-05 | $21.96 | $24.15 | $21.81 | $24.15 | $11.11 | 6,303,700 |
| 2016-02-04 | $21.39 | $22.14 | $21.31 | $21.95 | $10.10 | 2,161,480 |
| 2016-02-03 | $21.06 | $21.47 | $20.75 | $21.31 | $9.80 | 1,321,890 |
| 2016-02-02 | $20.48 | $21.44 | $20.47 | $21.33 | $9.81 | 1,538,350 |
| 2016-02-01 | $20.85 | $21.02 | $20.04 | $20.46 | $9.41 | 1,189,650 |
| 2016-01-29 | $19.90 | $21.19 | $19.76 | $20.86 | $9.59 | 1,734,200 |
| 2016-01-28 | $20.98 | $21.41 | $19.62 | $19.82 | $9.12 | 1,460,870 |
| 2016-01-27 | $22.00 | $22.00 | $20.04 | $21.46 | $9.87 | 1,905,530 |
| 2016-01-26 | $23.43 | $23.89 | $21.55 | $21.59 | $9.93 | 2,244,330 |
| 2016-01-25 | $24.30 | $24.46 | $23.69 | $23.93 | $11.01 | 1,592,890 |
| 2016-01-22 | $23.60 | $23.95 | $23.00 | $23.69 | $10.90 | 2,108,880 |
| 2016-01-21 | $24.10 | $25.00 | $23.00 | $23.09 | $10.62 | 2,541,670 |
| 2016-01-20 | $24.50 | $25.00 | $24.23 | $24.43 | $11.24 | 3,016,460 |
| 2016-01-19 | $23.70 | $24.90 | $23.70 | $24.71 | $11.37 | 3,005,720 |
| 2016-01-18 | $23.03 | $24.40 | $22.85 | $23.93 | $11.01 | 2,718,130 |
| 2016-01-15 | $24.07 | $24.34 | $22.83 | $23.20 | $10.67 | 2,683,040 |
| 2016-01-14 | $22.50 | $24.18 | $22.00 | $24.07 | $11.07 | 2,911,770 |
| 2016-01-13 | $23.20 | $23.63 | $22.66 | $22.70 | $10.44 | 1,827,780 |
| 2016-01-12 | $22.70 | $23.49 | $22.28 | $23.00 | $10.58 | 2,166,930 |
| 2016-01-11 | $24.45 | $24.45 | $22.48 | $22.49 | $10.34 | 3,068,490 |
| 2016-01-08 | $25.80 | $26.25 | $22.60 | $24.98 | $11.49 | 3,533,250 |
| 2016-01-07 | $27.20 | $27.24 | $25.02 | $25.02 | $11.51 | 887,800 |
| 2016-01-06 | $26.80 | $27.97 | $26.76 | $27.80 | $12.79 | 3,355,520 |
| 2016-01-05 | $26.20 | $28.31 | $25.60 | $26.71 | $12.29 | 4,080,680 |
| 2016-01-04 | $31.60 | $31.80 | $28.39 | $28.39 | $13.06 | 3,090,350 |
| 2016-01-01 | $31.54 | $31.54 | $31.54 | $31.54 | $14.51 | 0 |
| 2015-12-31 | $33.55 | $33.77 | $31.31 | $31.54 | $14.51 | 3,685,360 |
| 2015-12-30 | $33.45 | $33.96 | $33.20 | $33.64 | $15.47 | 2,635,060 |
| 2015-12-29 | $32.98 | $33.60 | $32.90 | $33.55 | $15.43 | 2,551,600 |
| 2015-12-28 | $35.00 | $35.48 | $33.01 | $33.09 | $15.22 | 5,853,450 |
| 2015-12-25 | $34.81 | $35.81 | $34.26 | $35.25 | $16.21 | 6,915,580 |
| 2015-12-24 | $33.83 | $34.77 | $32.90 | $34.77 | $15.99 | 4,559,820 |
| 2015-12-23 | $33.80 | $35.28 | $33.48 | $34.10 | $15.68 | 5,856,040 |
| 2015-12-22 | $34.01 | $35.50 | $34.01 | $34.29 | $15.77 | 5,712,570 |
| 2015-12-21 | $33.43 | $33.68 | $32.70 | $33.24 | $15.29 | 2,874,960 |
| 2015-12-18 | $33.93 | $34.69 | $33.22 | $33.43 | $15.38 | 4,981,230 |
| 2015-12-17 | $33.50 | $34.38 | $33.16 | $34.33 | $15.79 | 6,418,390 |
| 2015-12-16 | $32.30 | $33.95 | $32.30 | $33.10 | $15.22 | 5,487,970 |
| 2015-12-15 | $32.40 | $33.40 | $32.38 | $32.41 | $14.91 | 3,872,710 |
| 2015-12-14 | $31.22 | $32.88 | $31.20 | $32.87 | $15.12 | 3,990,790 |
| 2015-12-11 | $30.60 | $32.65 | $29.90 | $31.86 | $14.65 | 5,601,700 |
| 2015-12-10 | $31.11 | $31.43 | $30.15 | $30.50 | $14.03 | 3,317,350 |
| 2015-12-09 | $32.40 | $32.50 | $30.87 | $31.11 | $14.31 | 4,908,150 |
| 2015-12-08 | $32.38 | $33.29 | $32.00 | $32.60 | $14.99 | 5,503,260 |
| 2015-12-07 | $32.40 | $32.70 | $31.87 | $32.30 | $14.86 | 3,445,970 |
| 2015-12-04 | $32.50 | $33.33 | $31.86 | $32.28 | $14.85 | 5,798,890 |
| 2015-12-03 | $30.84 | $32.73 | $30.62 | $32.73 | $15.05 | 4,774,650 |
| 2015-12-02 | $31.57 | $31.71 | $29.18 | $30.55 | $14.05 | 3,587,470 |
| 2015-12-01 | $31.90 | $33.29 | $30.85 | $31.87 | $14.66 | 6,442,230 |
| 2015-11-30 | $29.70 | $32.14 | $29.65 | $31.92 | $14.68 | 6,828,650 |
| 2015-11-27 | $32.65 | $32.97 | $29.68 | $30.15 | $13.87 | 6,364,180 |
| 2015-11-26 | $32.95 | $34.33 | $32.72 | $32.97 | $15.16 | 6,785,520 |
| 2015-11-25 | $33.20 | $33.22 | $32.30 | $32.90 | $15.13 | 6,462,340 |
| 2015-11-24 | $31.67 | $33.27 | $31.35 | $33.23 | $15.28 | 10,065,550 |
| 2015-11-23 | $31.60 | $32.50 | $31.01 | $31.50 | $14.49 | 3,432,370 |
| 2015-11-20 | $31.25 | $32.56 | $30.80 | $31.61 | $14.54 | 4,202,610 |
| 2015-11-19 | $29.60 | $31.28 | $29.60 | $31.25 | $14.37 | 4,068,210 |
| 2015-11-18 | $31.00 | $31.48 | $29.62 | $29.71 | $13.67 | 4,480,850 |
| 2015-11-17 | $33.08 | $33.63 | $31.01 | $31.01 | $14.26 | 5,967,660 |
| 2015-11-16 | $31.60 | $33.48 | $31.40 | $32.85 | $15.11 | 5,722,260 |
| 2015-11-13 | $36.20 | $36.73 | $33.57 | $33.57 | $15.44 | 11,577,790 |
| 2015-11-12 | $34.70 | $37.90 | $34.01 | $37.30 | $17.16 | 9,733,620 |
| 2015-11-11 | $31.87 | $35.35 | $31.50 | $34.98 | $16.09 | 8,218,540 |
| 2015-11-10 | $31.35 | $32.63 | $30.60 | $32.30 | $14.86 | 7,554,600 |
| 2015-11-09 | $30.00 | $32.08 | $29.35 | $31.33 | $14.41 | 8,359,240 |
| 2015-11-06 | $28.80 | $30.48 | $28.52 | $30.37 | $13.97 | 7,660,250 |
| 2015-11-05 | $28.83 | $29.88 | $28.30 | $28.65 | $13.18 | 7,088,660 |
| 2015-11-04 | $27.71 | $29.27 | $27.71 | $28.80 | $13.25 | 8,366,310 |
| 2015-11-03 | $26.65 | $27.90 | $26.57 | $27.51 | $12.65 | 7,011,410 |
| 2015-11-02 | $26.07 | $28.38 | $25.80 | $27.21 | $12.52 | 9,541,820 |
| 2015-10-30 | $27.01 | $27.98 | $26.77 | $27.09 | $12.46 | 6,901,100 |
| 2015-10-29 | $27.50 | $28.35 | $26.80 | $27.38 | $12.59 | 7,003,450 |
| 2015-10-28 | $26.38 | $27.18 | $25.90 | $27.07 | $12.45 | 7,482,390 |
| 2015-10-27 | $26.30 | $26.72 | $25.18 | $26.72 | $12.29 | 5,830,120 |
| 2015-10-26 | $27.20 | $27.22 | $26.00 | $26.72 | $12.29 | 7,537,660 |
| 2015-10-23 | $26.00 | $27.10 | $25.42 | $26.65 | $12.26 | 10,156,170 |
| 2015-10-22 | $25.26 | $26.46 | $24.18 | $26.13 | $12.02 | 10,901,810 |
| 2015-10-21 | $24.99 | $27.45 | $24.03 | $24.99 | $11.49 | 15,194,240 |
| 2015-10-20 | $23.91 | $24.95 | $23.75 | $24.95 | $11.48 | 7,537,670 |
| 2015-10-19 | $24.25 | $24.70 | $23.50 | $24.09 | $11.08 | 6,492,220 |
| 2015-10-16 | $24.30 | $24.55 | $23.52 | $24.24 | $11.15 | 6,893,370 |
| 2015-10-15 | $23.30 | $24.40 | $22.91 | $24.30 | $11.18 | 6,090,940 |
| 2015-10-14 | $23.51 | $24.50 | $23.39 | $23.39 | $10.76 | 5,703,250 |
| 2015-10-13 | $23.77 | $24.00 | $23.42 | $23.79 | $10.94 | 4,750,450 |
| 2015-10-12 | $22.90 | $24.28 | $22.90 | $24.00 | $11.04 | 6,866,000 |
| 2015-10-09 | $22.52 | $22.98 | $22.39 | $22.80 | $10.49 | 4,100,630 |
| 2015-10-08 | $22.26 | $23.15 | $22.05 | $22.71 | $10.45 | 4,741,680 |
| 2015-10-07 | $21.55 | $21.55 | $21.55 | $21.55 | $9.91 | 0 |
| 2015-10-06 | $21.55 | $21.55 | $21.55 | $21.55 | $9.91 | 0 |
| 2015-10-05 | $21.55 | $21.55 | $21.55 | $21.55 | $9.91 | 0 |
| 2015-10-02 | $21.55 | $21.55 | $21.55 | $21.55 | $9.91 | 0 |
| 2015-10-01 | $21.55 | $21.55 | $21.55 | $21.55 | $9.91 | 0 |
| 2015-09-30 | $21.80 | $21.99 | $21.01 | $21.55 | $9.91 | 2,732,840 |
| 2015-09-29 | $21.94 | $22.30 | $21.36 | $21.69 | $9.98 | 3,662,110 |
| 2015-09-28 | $21.48 | $22.65 | $21.30 | $22.45 | $10.33 | 4,646,770 |
| 2015-09-25 | $22.50 | $23.41 | $21.00 | $21.19 | $9.75 | 6,851,900 |
| 2015-09-24 | $24.48 | $24.49 | $22.61 | $22.92 | $10.54 | 12,931,380 |
| 2015-09-23 | $20.63 | $23.39 | $20.60 | $23.39 | $10.76 | 10,062,990 |
| 2015-09-22 | $21.42 | $21.68 | $20.55 | $21.26 | $9.78 | 5,676,630 |
| 2015-09-21 | $19.50 | $21.10 | $19.30 | $21.05 | $9.68 | 4,597,040 |
| 2015-09-18 | $19.61 | $20.00 | $19.36 | $19.79 | $9.10 | 3,329,680 |
| 2015-09-17 | $19.91 | $20.52 | $19.25 | $19.39 | $8.92 | 5,302,940 |
| 2015-09-16 | $18.29 | $19.84 | $18.29 | $19.84 | $9.13 | 4,532,960 |
| 2015-09-15 | $19.00 | $19.70 | $18.00 | $18.04 | $8.30 | 4,090,460 |
| 2015-09-14 | $22.00 | $22.19 | $19.90 | $19.90 | $9.15 | 4,437,460 |
| 2015-09-11 | $21.37 | $22.17 | $21.30 | $22.11 | $10.17 | 4,927,850 |
| 2015-09-10 | $21.30 | $21.97 | $21.13 | $21.22 | $9.76 | 5,337,980 |
| 2015-09-09 | $21.56 | $22.39 | $21.35 | $22.18 | $10.20 | 9,177,330 |
| 2015-09-08 | $18.81 | $20.79 | $18.32 | $20.79 | $9.56 | 7,043,710 |
| 2015-09-07 | $19.00 | $20.02 | $18.30 | $18.90 | $8.69 | 5,038,770 |
| 2015-09-04 | $18.22 | $18.22 | $18.22 | $18.22 | $8.38 | 0 |
| 2015-09-03 | $18.22 | $18.22 | $18.22 | $18.22 | $8.38 | 0 |
| 2015-09-02 | $18.45 | $20.84 | $18.13 | $18.22 | $8.38 | 4,823,250 |
| 2015-09-01 | $21.30 | $21.35 | $19.84 | $19.84 | $9.13 | 4,730,330 |
| 2015-08-31 | $23.89 | $23.90 | $22.04 | $22.04 | $10.14 | 5,603,950 |
| 2015-08-28 | $23.40 | $24.98 | $22.45 | $24.49 | $11.26 | 9,747,360 |
| 2015-08-27 | $23.29 | $23.62 | $21.00 | $23.33 | $10.73 | 9,563,450 |
| 2015-08-26 | $21.93 | $23.58 | $21.07 | $22.71 | $10.45 | 12,548,750 |
| 2015-08-25 | $21.44 | $24.98 | $21.44 | $21.44 | $9.86 | 7,207,550 |
| 2015-08-24 | $25.05 | $25.20 | $23.82 | $23.82 | $10.96 | 3,201,410 |
| 2015-08-21 | $27.28 | $28.70 | $26.45 | $26.47 | $12.18 | 4,759,330 |
| 2015-08-20 | $29.89 | $30.20 | $28.10 | $28.24 | $12.99 | 5,210,480 |
| 2015-08-19 | $28.88 | $30.75 | $26.88 | $30.27 | $13.92 | 8,649,570 |
| 2015-08-18 | $31.62 | $33.66 | $28.87 | $29.22 | $13.44 | 9,453,290 |
| 2015-08-17 | $34.25 | $34.59 | $32.01 | $32.08 | $14.76 | 9,250,140 |
| 2015-08-14 | $36.14 | $36.61 | $34.86 | $35.02 | $16.11 | 9,926,320 |
| 2015-08-13 | $34.96 | $37.60 | $34.50 | $36.05 | $16.58 | 13,417,060 |
| 2015-08-12 | $40.00 | $40.50 | $36.51 | $36.60 | $16.83 | 20,670,860 |
| 2015-08-11 | $35.29 | $39.01 | $34.85 | $39.01 | $17.94 | 15,814,460 |
| 2015-08-10 | $34.01 | $35.99 | $33.66 | $35.46 | $16.31 | 14,371,000 |
| 2015-08-07 | $33.02 | $36.36 | $32.62 | $34.47 | $15.85 | 16,537,820 |
| 2015-08-06 | $32.98 | $35.99 | $30.50 | $34.40 | $15.82 | 19,034,560 |
| 2015-08-05 | $29.80 | $33.72 | $29.50 | $33.72 | $15.51 | 19,062,630 |
| 2015-08-04 | $32.99 | $35.47 | $30.33 | $30.65 | $14.10 | 19,418,860 |
| 2015-08-03 | $30.00 | $33.70 | $28.58 | $33.70 | $15.50 | 20,295,810 |
| 2015-07-31 | $27.00 | $30.64 | $26.88 | $30.64 | $14.09 | 17,612,670 |
| 2015-07-30 | $27.78 | $29.82 | $26.50 | $27.85 | $12.81 | 11,622,600 |
| 2015-07-29 | $26.00 | $27.50 | $24.45 | $27.50 | $12.65 | 7,317,780 |
| 2015-07-28 | $24.00 | $26.60 | $23.10 | $25.00 | $11.50 | 7,374,250 |
| 2015-07-27 | $27.39 | $29.77 | $25.54 | $25.54 | $11.75 | 9,419,500 |
| 2015-07-24 | $29.50 | $30.98 | $27.70 | $28.38 | $13.05 | 14,328,370 |
| 2015-07-23 | $25.92 | $28.60 | $25.77 | $28.60 | $13.15 | 9,135,280 |
| 2015-07-22 | $26.02 | $26.50 | $25.21 | $26.00 | $11.96 | 7,431,630 |
| 2015-07-21 | $24.50 | $26.66 | $23.91 | $26.32 | $12.11 | 8,698,350 |
| 2015-07-20 | $25.60 | $26.20 | $24.41 | $25.09 | $11.54 | 7,792,990 |
| 2015-07-17 | $24.01 | $26.05 | $23.90 | $25.60 | $11.77 | 7,897,550 |
| 2015-07-16 | $21.40 | $24.96 | $21.20 | $23.75 | $10.92 | 8,339,840 |
| 2015-07-15 | $26.69 | $26.85 | $23.33 | $23.33 | $10.73 | 12,886,100 |
| 2015-07-14 | $25.92 | $25.92 | $25.22 | $25.92 | $11.92 | 6,389,550 |
| 2015-07-13 | $23.56 | $23.56 | $23.56 | $23.56 | $10.84 | 218,640 |
| 2015-07-10 | $21.42 | $21.42 | $21.42 | $21.42 | $9.85 | 344,860 |
| 2015-07-09 | $17.70 | $19.47 | $17.61 | $19.47 | $8.96 | 4,977,450 |
Anhui Julong Transmission Technology Company Ltd (300475) News Headlines
Recent Anhui Julong Transmission Technology Company Ltd (300475) News
Similar Companies to Anhui Julong Transmission Technology Company Ltd (300475) 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 | -- | -- | -- |