Guangdong PAK Corporation Company Ltd (300625) Exchange: SHE
Data as of July 17, 2025
$11.64 ($0.14) 1.22%
Guangdong PAK Corporation Company Ltd - Daily Information
Click for more stock information on Guangdong PAK Corporation Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.52 |
| Previous Close | $11.64 |
| High | $11.74 |
| Low | $11.50 |
| Adjusted Open | $11.52 |
| Previous Adjusted Close | $11.64 |
| Adjusted High | $11.74 |
| Adjusted Low | $11.50 |
About Guangdong PAK Corporation Company Ltd (300625)
Invest in Guangdong PAK Corporation Company Ltd (300625)
Historical Stock Data for Guangdong PAK Corporation Company Ltd (300625)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | $11.52 | $11.74 | $11.50 | $11.64 | $11.64 | 1,001,300 |
| 2025-05-23 | $11.53 | $11.85 | $11.50 | $11.50 | $11.50 | 1,483,760 |
| 2025-05-22 | $11.79 | $11.92 | $11.57 | $11.63 | $11.63 | 1,366,600 |
| 2025-05-21 | $11.95 | $12.00 | $11.75 | $11.78 | $11.78 | 1,667,200 |
| 2025-05-20 | $11.92 | $11.98 | $11.82 | $11.95 | $11.95 | 1,093,300 |
| 2025-05-19 | $11.81 | $11.97 | $11.65 | $11.93 | $11.93 | 1,468,100 |
| 2025-05-16 | $11.79 | $11.88 | $11.73 | $11.82 | $11.82 | 1,297,600 |
| 2025-05-15 | $11.87 | $11.88 | $11.72 | $11.83 | $11.83 | 1,102,900 |
| 2025-05-14 | $11.87 | $12.01 | $11.82 | $11.86 | $11.86 | 2,318,500 |
| 2025-05-13 | $11.88 | $11.99 | $11.72 | $11.93 | $11.93 | 2,864,300 |
| 2025-05-12 | $11.73 | $11.81 | $11.61 | $11.75 | $11.75 | 1,756,300 |
| 2025-05-09 | $11.70 | $11.77 | $11.58 | $11.61 | $11.61 | 1,525,900 |
| 2025-05-08 | $11.42 | $11.73 | $11.42 | $11.71 | $11.71 | 1,975,500 |
| 2025-05-07 | $11.39 | $11.50 | $11.30 | $11.48 | $11.48 | 1,733,760 |
| 2025-05-06 | $11.17 | $11.35 | $11.16 | $11.35 | $11.35 | 1,445,660 |
| 2025-04-30 | $11.20 | $11.27 | $11.09 | $11.16 | $11.16 | 1,349,060 |
| 2025-04-29 | $10.58 | $11.13 | $10.57 | $11.10 | $11.10 | 1,910,200 |
| 2025-04-28 | $11.00 | $11.04 | $10.58 | $10.76 | $10.76 | 2,092,300 |
| 2025-04-25 | $11.04 | $11.24 | $11.03 | $11.14 | $11.14 | 1,002,400 |
| 2025-04-24 | $11.11 | $11.25 | $10.97 | $11.04 | $11.04 | 1,096,900 |
| 2025-04-23 | $11.02 | $11.21 | $11.00 | $11.15 | $11.15 | 1,251,800 |
| 2025-04-22 | $10.99 | $11.05 | $10.93 | $11.02 | $11.02 | 699,200 |
| 2025-04-21 | $10.85 | $11.02 | $10.75 | $10.99 | $10.99 | 989,400 |
| 2025-04-18 | $11.06 | $11.07 | $10.75 | $10.85 | $10.85 | 1,267,100 |
| 2025-04-17 | $10.88 | $11.12 | $10.80 | $11.03 | $11.03 | 1,053,300 |
| 2025-04-16 | $11.09 | $11.12 | $10.67 | $10.89 | $10.89 | 1,447,800 |
| 2025-04-15 | $11.18 | $11.22 | $11.01 | $11.09 | $11.09 | 1,410,100 |
| 2025-04-14 | $10.96 | $11.18 | $10.91 | $11.11 | $11.11 | 1,650,400 |
| 2025-04-11 | $10.65 | $10.87 | $10.60 | $10.77 | $10.77 | 1,127,700 |
| 2025-04-10 | $10.65 | $10.86 | $10.60 | $10.72 | $10.72 | 2,252,600 |
| 2025-04-09 | $10.15 | $10.58 | $9.73 | $10.51 | $10.51 | 2,628,600 |
| 2025-04-08 | $9.93 | $10.35 | $9.81 | $10.34 | $10.34 | 3,178,400 |
| 2025-04-07 | $11.07 | $11.07 | $9.60 | $9.81 | $9.81 | 3,887,700 |
| 2025-04-03 | $11.55 | $11.69 | $11.36 | $11.59 | $11.59 | 1,251,460 |
| 2025-04-02 | $11.55 | $11.72 | $11.48 | $11.63 | $11.63 | 1,161,500 |
| 2025-04-01 | $11.40 | $11.73 | $11.40 | $11.58 | $11.58 | 1,752,200 |
| 2025-03-31 | $11.58 | $11.61 | $11.18 | $11.40 | $11.40 | 2,049,270 |
| 2025-03-28 | $11.70 | $11.79 | $11.52 | $11.58 | $11.58 | 1,416,170 |
| 2025-03-27 | $11.78 | $11.90 | $11.58 | $11.73 | $11.73 | 1,536,400 |
| 2025-03-26 | $11.51 | $11.95 | $11.47 | $11.89 | $11.89 | 2,774,170 |
| 2025-03-25 | $11.47 | $11.57 | $11.25 | $11.55 | $11.55 | 2,349,300 |
| 2025-03-24 | $12.00 | $12.02 | $11.31 | $11.49 | $11.49 | 2,911,800 |
| 2025-03-21 | $12.07 | $12.12 | $11.84 | $11.92 | $11.92 | 1,793,400 |
| 2025-03-20 | $12.06 | $12.16 | $11.99 | $12.05 | $12.05 | 1,616,810 |
| 2025-03-19 | $12.12 | $12.20 | $11.99 | $12.06 | $12.06 | 1,754,290 |
| 2025-03-18 | $12.08 | $12.20 | $12.03 | $12.18 | $12.18 | 1,731,590 |
| 2025-03-17 | $12.07 | $12.08 | $11.95 | $12.03 | $12.03 | 2,222,670 |
| 2025-03-14 | $11.72 | $12.02 | $11.60 | $11.99 | $11.99 | 3,162,000 |
| 2025-03-13 | $11.79 | $11.83 | $11.44 | $11.73 | $11.73 | 2,386,700 |
| 2025-03-12 | $11.70 | $11.83 | $11.61 | $11.80 | $11.80 | 1,939,800 |
| 2025-03-11 | $11.63 | $11.68 | $11.44 | $11.65 | $11.65 | 1,892,200 |
| 2025-03-10 | $11.68 | $11.82 | $11.65 | $11.74 | $11.74 | 1,334,700 |
| 2025-03-07 | $11.85 | $11.85 | $11.57 | $11.67 | $11.67 | 1,376,900 |
| 2025-03-06 | $11.81 | $11.87 | $11.68 | $11.79 | $11.79 | 1,794,800 |
| 2025-03-05 | $11.77 | $11.80 | $11.53 | $11.70 | $11.70 | 1,536,300 |
| 2025-03-04 | $11.62 | $11.82 | $11.50 | $11.80 | $11.80 | 1,377,100 |
| 2025-03-03 | $11.47 | $11.76 | $11.47 | $11.60 | $11.60 | 2,235,400 |
| 2025-02-28 | $11.81 | $11.91 | $11.41 | $11.50 | $11.50 | 1,828,400 |
| 2025-02-27 | $12.00 | $12.02 | $11.70 | $11.89 | $11.89 | 1,761,500 |
| 2025-02-26 | $11.67 | $12.04 | $11.67 | $12.02 | $12.02 | 2,687,500 |
| 2025-02-25 | $11.65 | $11.77 | $11.56 | $11.69 | $11.69 | 1,618,100 |
| 2025-02-24 | $11.73 | $11.85 | $11.55 | $11.72 | $11.72 | 2,236,680 |
| 2025-02-20 | $11.63 | $11.86 | $11.63 | $11.86 | $11.86 | 1,650,300 |
| 2025-02-19 | $11.45 | $11.67 | $11.42 | $11.63 | $11.63 | 1,368,900 |
| 2025-02-18 | $11.76 | $11.76 | $11.39 | $11.41 | $11.41 | 1,440,100 |
| 2025-02-17 | $11.52 | $11.78 | $11.52 | $11.74 | $11.74 | 1,591,100 |
| 2025-02-14 | $11.57 | $11.68 | $11.52 | $11.59 | $11.59 | 1,056,700 |
| 2025-02-13 | $11.81 | $11.82 | $11.56 | $11.57 | $11.57 | 1,387,700 |
| 2025-02-12 | $11.79 | $11.83 | $11.71 | $11.83 | $11.83 | 1,397,700 |
| 2025-02-11 | $11.76 | $11.85 | $11.63 | $11.78 | $11.78 | 1,425,600 |
| 2025-02-10 | $11.55 | $11.78 | $11.55 | $11.76 | $11.76 | 1,520,200 |
| 2025-02-07 | $11.73 | $11.80 | $11.50 | $11.60 | $11.60 | 1,975,100 |
| 2025-02-06 | $11.48 | $11.68 | $11.40 | $11.64 | $11.64 | 1,222,000 |
| 2025-02-05 | $11.59 | $11.65 | $11.40 | $11.49 | $11.49 | 1,013,200 |
| 2025-01-27 | $11.45 | $11.65 | $11.39 | $11.43 | $11.43 | 964,710 |
| 2025-01-24 | $11.35 | $11.47 | $11.24 | $11.46 | $11.46 | 1,122,510 |
| 2025-01-23 | $11.40 | $11.56 | $11.33 | $11.38 | $11.38 | 1,429,510 |
| 2025-01-22 | $11.27 | $11.36 | $11.13 | $11.27 | $11.27 | 1,074,100 |
| 2025-01-21 | $11.43 | $11.54 | $11.16 | $11.30 | $11.30 | 1,050,700 |
| 2025-01-20 | $11.22 | $11.48 | $11.16 | $11.40 | $11.40 | 1,736,400 |
| 2025-01-17 | $11.22 | $11.29 | $11.11 | $11.24 | $11.24 | 1,063,810 |
| 2025-01-16 | $11.15 | $11.34 | $11.07 | $11.22 | $11.22 | 1,305,100 |
| 2025-01-15 | $11.22 | $11.23 | $11.05 | $11.13 | $11.13 | 957,200 |
| 2025-01-14 | $10.69 | $11.17 | $10.69 | $11.17 | $11.17 | 1,597,860 |
| 2025-01-13 | $10.52 | $10.71 | $10.23 | $10.70 | $10.70 | 1,313,600 |
| 2025-01-09 | $11.14 | $11.21 | $11.02 | $11.09 | $11.09 | 1,011,300 |
| 2025-01-08 | $11.17 | $11.23 | $10.72 | $11.14 | $11.14 | 1,690,900 |
| 2025-01-07 | $10.98 | $11.19 | $10.83 | $11.18 | $11.18 | 1,196,870 |
| 2025-01-06 | $10.90 | $11.11 | $10.51 | $10.95 | $10.95 | 1,807,940 |
| 2025-01-03 | $11.56 | $11.58 | $10.91 | $10.95 | $10.95 | 2,187,800 |
| 2025-01-02 | $11.64 | $11.90 | $11.36 | $11.47 | $11.47 | 2,116,900 |
| 2024-12-31 | $12.02 | $12.06 | $11.66 | $11.66 | $11.66 | 1,769,100 |
| 2024-12-30 | $12.16 | $12.21 | $11.80 | $11.99 | $11.99 | 1,355,200 |
| 2024-12-27 | $11.98 | $12.27 | $11.86 | $12.16 | $12.16 | 1,667,900 |
| 2024-12-26 | $11.85 | $12.14 | $11.77 | $11.98 | $11.98 | 1,443,500 |
| 2024-12-25 | $12.12 | $12.15 | $11.62 | $11.85 | $11.85 | 2,070,400 |
| 2024-12-24 | $12.02 | $12.32 | $12.01 | $12.13 | $12.13 | 1,925,020 |
| 2024-12-23 | $12.82 | $12.82 | $11.81 | $12.00 | $12.00 | 3,349,500 |
| 2024-12-20 | $12.48 | $12.88 | $12.36 | $12.77 | $12.77 | 2,482,850 |
| 2024-12-19 | $12.36 | $12.56 | $12.27 | $12.50 | $12.50 | 1,815,980 |
| 2024-12-18 | $12.46 | $12.66 | $12.21 | $12.49 | $12.49 | 2,586,720 |
| 2024-12-17 | $12.88 | $12.90 | $12.34 | $12.38 | $12.38 | 3,154,300 |
| 2024-12-16 | $13.01 | $13.19 | $12.81 | $12.89 | $12.89 | 2,567,030 |
| 2024-12-13 | $13.15 | $13.50 | $12.97 | $13.01 | $13.01 | 4,120,600 |
| 2024-12-12 | $13.13 | $13.21 | $12.95 | $13.17 | $13.17 | 3,266,800 |
| 2024-12-11 | $12.91 | $13.20 | $12.91 | $13.15 | $13.15 | 3,440,430 |
| 2024-12-10 | $13.36 | $13.48 | $12.94 | $12.98 | $12.98 | 4,314,900 |
| 2024-12-09 | $13.20 | $13.36 | $13.00 | $13.07 | $13.07 | 5,632,000 |
| 2024-12-06 | $12.65 | $13.97 | $12.56 | $13.39 | $13.39 | 11,453,800 |
| 2024-12-05 | $12.50 | $12.73 | $12.50 | $12.65 | $12.65 | 2,104,010 |
| 2024-12-04 | $12.66 | $12.82 | $12.53 | $12.60 | $12.60 | 3,352,760 |
| 2024-12-03 | $12.79 | $12.85 | $12.64 | $12.76 | $12.76 | 4,298,690 |
| 2024-12-02 | $12.77 | $12.92 | $12.73 | $12.79 | $12.79 | 6,301,060 |
| 2024-11-29 | $12.58 | $13.19 | $12.48 | $12.83 | $12.83 | 9,084,000 |
| 2024-11-28 | $12.19 | $13.29 | $12.10 | $12.73 | $12.73 | 9,577,170 |
| 2024-11-27 | $12.00 | $12.20 | $11.60 | $12.20 | $12.20 | 2,865,600 |
| 2024-11-26 | $12.12 | $12.25 | $11.95 | $12.05 | $12.05 | 1,575,330 |
| 2024-11-25 | $11.71 | $12.12 | $11.70 | $12.12 | $12.12 | 2,148,860 |
| 2024-11-22 | $12.24 | $12.33 | $11.72 | $11.74 | $11.74 | 2,478,500 |
| 2024-11-21 | $12.30 | $12.30 | $11.86 | $12.22 | $12.22 | 1,738,100 |
| 2024-11-20 | $12.19 | $12.30 | $12.04 | $12.26 | $12.26 | 2,211,800 |
| 2024-11-19 | $11.68 | $12.20 | $11.60 | $12.20 | $12.20 | 2,003,230 |
| 2024-11-18 | $12.00 | $12.08 | $11.62 | $11.74 | $11.74 | 2,282,000 |
| 2024-11-15 | $12.09 | $12.31 | $11.90 | $11.92 | $11.92 | 2,185,820 |
| 2024-11-14 | $12.30 | $12.42 | $12.05 | $12.10 | $12.10 | 1,957,800 |
| 2024-11-13 | $12.19 | $12.47 | $12.10 | $12.37 | $12.37 | 2,020,650 |
| 2024-11-12 | $12.39 | $12.60 | $12.18 | $12.24 | $12.24 | 2,524,560 |
| 2024-11-11 | $12.19 | $12.41 | $12.16 | $12.37 | $12.37 | 2,542,500 |
| 2024-11-08 | $12.35 | $12.46 | $12.14 | $12.18 | $12.18 | 2,467,160 |
| 2024-11-07 | $11.85 | $12.36 | $11.85 | $12.27 | $12.27 | 2,640,470 |
| 2024-11-06 | $12.15 | $12.24 | $11.91 | $12.00 | $12.00 | 2,075,570 |
| 2024-11-05 | $11.81 | $12.14 | $11.81 | $12.14 | $12.14 | 2,985,610 |
| 2024-11-04 | $11.40 | $11.81 | $11.40 | $11.80 | $11.80 | 2,080,900 |
| 2024-11-01 | $11.79 | $11.87 | $11.35 | $11.40 | $11.40 | 3,367,290 |
| 2024-10-31 | $11.87 | $11.93 | $11.73 | $11.87 | $11.87 | 2,392,750 |
| 2024-10-30 | $11.72 | $11.94 | $11.69 | $11.84 | $11.84 | 2,070,800 |
| 2024-10-29 | $12.07 | $12.18 | $11.71 | $11.76 | $11.76 | 2,859,500 |
| 2024-10-28 | $12.06 | $12.11 | $11.83 | $12.10 | $12.10 | 3,112,270 |
| 2024-10-25 | $11.83 | $12.14 | $11.74 | $12.13 | $12.13 | 3,184,200 |
| 2024-10-24 | $11.56 | $11.78 | $11.56 | $11.78 | $11.78 | 2,366,900 |
| 2024-10-23 | $11.72 | $11.90 | $11.56 | $11.66 | $11.66 | 3,405,600 |
| 2024-10-22 | $11.48 | $11.78 | $11.45 | $11.72 | $11.72 | 2,945,850 |
| 2024-10-21 | $11.50 | $11.70 | $11.42 | $11.52 | $11.52 | 3,256,690 |
| 2024-10-18 | $11.08 | $11.63 | $11.06 | $11.49 | $11.49 | 3,394,600 |
| 2024-10-17 | $11.23 | $11.43 | $11.16 | $11.21 | $11.21 | 1,622,170 |
| 2024-10-16 | $11.07 | $11.36 | $10.98 | $11.20 | $11.20 | 2,082,700 |
| 2024-10-15 | $11.16 | $11.52 | $11.10 | $11.11 | $11.11 | 2,315,600 |
| 2024-10-14 | $11.10 | $11.40 | $10.98 | $11.33 | $11.33 | 2,331,100 |
| 2024-10-11 | $11.30 | $11.49 | $10.92 | $11.06 | $11.06 | 2,999,970 |
| 2024-10-10 | $11.43 | $11.69 | $11.20 | $11.41 | $11.41 | 3,430,600 |
| 2024-10-09 | $12.27 | $12.34 | $11.30 | $11.30 | $11.30 | 6,547,210 |
| 2024-10-08 | $13.68 | $13.68 | $11.87 | $12.85 | $12.85 | 9,971,550 |
| 2024-09-30 | $10.68 | $11.82 | $10.45 | $11.65 | $11.65 | 9,362,140 |
| 2024-09-27 | $10.08 | $10.50 | $10.01 | $10.38 | $10.38 | 3,570,400 |
| 2024-09-26 | $9.63 | $10.05 | $9.62 | $9.95 | $9.95 | 2,024,400 |
| 2024-09-25 | $9.77 | $9.87 | $9.65 | $9.68 | $9.68 | 1,817,200 |
| 2024-09-24 | $9.44 | $9.65 | $9.37 | $9.64 | $9.64 | 1,685,900 |
| 2024-09-23 | $9.39 | $9.45 | $9.29 | $9.40 | $9.40 | 989,600 |
| 2024-09-20 | $9.39 | $9.40 | $9.30 | $9.37 | $9.37 | 714,500 |
| 2024-09-19 | $9.20 | $9.44 | $9.17 | $9.37 | $9.37 | 1,087,800 |
| 2024-09-18 | $9.20 | $9.25 | $8.96 | $9.15 | $9.15 | 1,043,900 |
| 2024-09-13 | $9.40 | $9.42 | $9.18 | $9.19 | $9.19 | 1,171,400 |
| 2024-09-12 | $9.49 | $9.63 | $9.35 | $9.39 | $9.39 | 1,183,400 |
| 2024-09-11 | $9.56 | $9.61 | $9.42 | $9.47 | $9.47 | 929,050 |
| 2024-09-10 | $9.45 | $9.67 | $9.40 | $9.60 | $9.60 | 1,340,500 |
| 2024-09-09 | $9.48 | $9.56 | $9.37 | $9.50 | $9.50 | 946,600 |
| 2024-09-06 | $9.81 | $9.83 | $9.51 | $9.51 | $9.51 | 1,621,900 |
| 2024-09-05 | $9.80 | $9.83 | $9.72 | $9.82 | $9.82 | 1,002,200 |
| 2024-09-04 | $9.77 | $9.85 | $9.67 | $9.75 | $9.75 | 1,174,500 |
| 2024-09-03 | $9.78 | $9.86 | $9.69 | $9.84 | $9.84 | 1,147,200 |
| 2024-09-02 | $9.99 | $10.09 | $9.74 | $9.76 | $9.76 | 1,438,800 |
| 2024-08-30 | $9.86 | $10.16 | $9.86 | $10.00 | $10.00 | 1,847,100 |
| 2024-08-29 | $9.77 | $9.91 | $9.70 | $9.89 | $9.89 | 1,264,300 |
| 2024-08-28 | $9.69 | $9.88 | $9.62 | $9.77 | $9.77 | 1,029,960 |
| 2024-08-27 | $9.95 | $9.97 | $9.71 | $9.71 | $9.71 | 1,309,700 |
| 2024-08-26 | $9.65 | $10.04 | $9.58 | $9.97 | $9.97 | 2,638,900 |
| 2024-08-23 | $9.92 | $10.17 | $9.48 | $9.64 | $9.64 | 4,350,700 |
| 2024-08-22 | $10.48 | $10.58 | $10.22 | $10.25 | $10.25 | 1,872,500 |
| 2024-08-21 | $10.30 | $10.64 | $10.30 | $10.50 | $10.50 | 1,978,600 |
| 2024-08-20 | $10.52 | $10.62 | $10.31 | $10.36 | $10.36 | 2,144,600 |
| 2024-08-19 | $10.85 | $10.85 | $10.54 | $10.60 | $10.60 | 2,667,700 |
| 2024-08-16 | $10.65 | $10.91 | $10.61 | $10.78 | $10.78 | 3,129,200 |
| 2024-08-15 | $10.54 | $10.78 | $10.36 | $10.71 | $10.71 | 3,296,600 |
| 2024-08-14 | $10.46 | $10.64 | $10.46 | $10.60 | $10.60 | 2,591,700 |
| 2024-08-13 | $10.52 | $10.68 | $10.31 | $10.55 | $10.55 | 3,832,500 |
| 2024-08-12 | $10.47 | $10.95 | $10.37 | $10.63 | $10.63 | 5,158,560 |
| 2024-08-09 | $10.94 | $11.19 | $10.40 | $10.48 | $10.48 | 6,479,750 |
| 2024-08-08 | $11.15 | $11.36 | $10.91 | $11.01 | $11.01 | 7,750,590 |
| 2024-08-07 | $10.70 | $11.35 | $10.60 | $11.15 | $11.15 | 8,046,790 |
| 2024-08-06 | $10.58 | $10.98 | $10.45 | $10.80 | $10.80 | 6,456,030 |
| 2024-08-05 | $10.40 | $10.82 | $10.32 | $10.67 | $10.67 | 6,874,270 |
| 2024-08-02 | $10.40 | $10.69 | $10.27 | $10.51 | $10.51 | 4,600,400 |
| 2024-08-01 | $10.35 | $10.48 | $10.27 | $10.48 | $10.48 | 4,278,730 |
| 2024-07-31 | $10.27 | $10.50 | $10.27 | $10.39 | $10.39 | 4,654,500 |
| 2024-07-30 | $10.47 | $10.55 | $10.25 | $10.34 | $10.34 | 5,769,970 |
| 2024-07-29 | $10.00 | $10.81 | $10.00 | $10.73 | $10.73 | 9,130,080 |
| 2024-07-26 | $9.60 | $11.17 | $9.57 | $10.06 | $10.06 | 5,971,170 |
| 2024-07-25 | $9.40 | $9.70 | $9.37 | $9.53 | $9.53 | 1,035,400 |
| 2024-07-24 | $9.59 | $9.66 | $9.44 | $9.48 | $9.48 | 1,304,700 |
| 2024-07-23 | $9.79 | $9.81 | $9.56 | $9.58 | $9.58 | 867,600 |
| 2024-07-22 | $9.75 | $9.82 | $9.65 | $9.79 | $9.79 | 755,250 |
| 2024-07-19 | $9.58 | $9.82 | $9.57 | $9.74 | $9.74 | 1,012,400 |
| 2024-07-18 | $9.61 | $9.69 | $9.41 | $9.67 | $9.67 | 1,332,910 |
| 2024-07-17 | $9.92 | $9.92 | $9.63 | $9.68 | $9.68 | 1,547,060 |
| 2024-07-16 | $9.96 | $10.00 | $9.80 | $9.84 | $9.84 | 1,035,200 |
| 2024-07-15 | $10.19 | $10.24 | $9.90 | $9.96 | $9.96 | 1,483,300 |
| 2024-07-12 | $10.28 | $10.35 | $10.18 | $10.25 | $10.25 | 1,097,800 |
| 2024-07-11 | $10.05 | $10.28 | $10.03 | $10.28 | $10.28 | 1,641,990 |
| 2024-07-10 | $10.14 | $10.14 | $9.86 | $9.89 | $9.89 | 1,333,400 |
| 2024-07-09 | $9.82 | $10.16 | $9.73 | $10.14 | $10.14 | 1,414,940 |
| 2024-07-08 | $10.11 | $10.22 | $9.81 | $9.85 | $9.85 | 1,238,700 |
| 2024-07-05 | $10.08 | $10.18 | $9.93 | $10.16 | $10.16 | 1,321,700 |
| 2024-07-04 | $10.46 | $10.50 | $10.10 | $10.12 | $10.12 | 1,227,700 |
| 2024-07-03 | $10.58 | $10.58 | $10.34 | $10.36 | $10.36 | 1,199,090 |
| 2024-07-02 | $10.40 | $10.75 | $10.40 | $10.58 | $10.58 | 1,328,800 |
| 2024-07-01 | $10.44 | $10.60 | $10.31 | $10.49 | $10.49 | 1,328,440 |
| 2024-06-28 | $10.42 | $10.66 | $10.18 | $10.49 | $10.49 | 1,653,200 |
| 2024-06-27 | $10.58 | $10.61 | $10.32 | $10.45 | $10.45 | 1,374,250 |
| 2024-06-26 | $10.16 | $10.61 | $10.05 | $10.59 | $10.59 | 1,597,000 |
| 2024-06-25 | $10.14 | $10.36 | $10.10 | $10.26 | $10.26 | 1,780,750 |
| 2024-06-24 | $10.50 | $10.54 | $9.96 | $10.05 | $10.05 | 2,415,670 |
| 2024-06-21 | $10.54 | $10.70 | $10.36 | $10.60 | $10.60 | 1,489,100 |
| 2024-06-20 | $10.93 | $10.99 | $10.60 | $10.65 | $10.65 | 2,101,900 |
| 2024-06-19 | $10.75 | $11.16 | $10.71 | $10.88 | $10.88 | 2,527,000 |
| 2024-06-18 | $10.62 | $10.81 | $10.50 | $10.80 | $10.80 | 1,525,000 |
| 2024-06-17 | $10.70 | $10.76 | $10.55 | $10.57 | $10.57 | 1,225,900 |
| 2024-06-14 | $10.67 | $10.83 | $10.54 | $10.72 | $10.72 | 1,510,300 |
| 2024-06-13 | $10.73 | $10.88 | $10.60 | $10.69 | $10.69 | 1,622,360 |
| 2024-06-12 | $10.62 | $10.80 | $10.44 | $10.73 | $10.73 | 1,734,360 |
| 2024-06-11 | $10.49 | $10.56 | $10.22 | $10.52 | $10.52 | 2,111,400 |
| 2024-06-07 | $10.34 | $10.68 | $10.25 | $10.59 | $10.59 | 2,261,800 |
| 2024-06-06 | $10.74 | $10.90 | $10.12 | $10.25 | $10.25 | 3,395,460 |
| 2024-06-05 | $11.11 | $11.11 | $10.75 | $10.76 | $10.76 | 1,932,600 |
| 2024-06-04 | $11.45 | $11.45 | $10.94 | $11.11 | $11.11 | 3,103,360 |
| 2024-06-03 | $11.75 | $11.79 | $11.31 | $11.41 | $11.41 | 2,634,200 |
| 2024-05-31 | $11.46 | $11.76 | $11.46 | $11.66 | $11.66 | 1,199,400 |
| 2024-05-30 | $11.80 | $11.83 | $11.53 | $11.55 | $11.55 | 1,701,800 |
| 2024-05-29 | $11.77 | $11.93 | $11.68 | $11.82 | $11.82 | 1,268,900 |
| 2024-05-28 | $11.86 | $11.90 | $11.71 | $11.77 | $11.77 | 2,162,500 |
| 2024-05-27 | $12.30 | $12.50 | $12.11 | $12.47 | $12.47 | 2,342,300 |
| 2024-05-24 | $12.42 | $12.66 | $12.22 | $12.24 | $12.24 | 2,631,200 |
| 2024-05-23 | $12.80 | $12.84 | $12.43 | $12.49 | $12.49 | 3,067,800 |
| 2024-05-22 | $12.87 | $12.87 | $12.72 | $12.80 | $12.80 | 2,717,300 |
| 2024-05-21 | $12.84 | $12.91 | $12.64 | $12.88 | $12.88 | 3,096,800 |
| 2024-05-20 | $12.77 | $12.90 | $12.69 | $12.73 | $12.73 | 2,224,210 |
| 2024-05-17 | $12.74 | $12.83 | $12.64 | $12.80 | $12.80 | 2,257,400 |
| 2024-05-16 | $12.79 | $12.88 | $12.65 | $12.75 | $12.75 | 2,874,660 |
| 2024-05-15 | $12.85 | $12.96 | $12.74 | $12.79 | $12.79 | 2,151,540 |
| 2024-05-14 | $12.68 | $12.91 | $12.65 | $12.88 | $12.88 | 2,499,100 |
| 2024-05-13 | $12.68 | $12.69 | $12.37 | $12.60 | $12.60 | 2,009,000 |
| 2024-05-10 | $12.78 | $12.83 | $12.57 | $12.76 | $12.76 | 1,937,600 |
| 2024-05-09 | $12.59 | $12.83 | $12.46 | $12.74 | $12.74 | 2,245,950 |
| 2024-05-08 | $12.85 | $12.85 | $12.49 | $12.51 | $12.51 | 2,731,950 |
| 2024-05-07 | $12.72 | $12.92 | $12.68 | $12.86 | $12.86 | 3,008,390 |
| 2024-05-06 | $12.70 | $12.88 | $12.60 | $12.80 | $12.80 | 3,660,560 |
| 2024-04-30 | $12.59 | $12.63 | $12.37 | $12.60 | $12.60 | 3,152,700 |
| 2024-04-29 | $12.19 | $12.58 | $12.12 | $12.58 | $12.58 | 4,105,140 |
| 2024-04-26 | $12.03 | $12.28 | $11.92 | $12.15 | $12.15 | 5,140,850 |
| 2024-04-25 | $12.40 | $12.50 | $11.70 | $12.16 | $12.16 | 7,269,560 |
| 2024-04-24 | $12.50 | $13.05 | $12.46 | $13.03 | $13.03 | 2,816,400 |
| 2024-04-23 | $12.35 | $12.61 | $12.26 | $12.56 | $12.56 | 2,317,000 |
| 2024-04-22 | $12.30 | $12.60 | $12.07 | $12.23 | $12.23 | 2,628,300 |
| 2024-04-19 | $12.63 | $12.63 | $12.18 | $12.39 | $12.39 | 2,551,500 |
| 2024-04-18 | $12.35 | $12.56 | $12.10 | $12.38 | $12.38 | 3,015,500 |
| 2024-04-17 | $11.30 | $12.45 | $11.30 | $12.39 | $12.39 | 4,760,860 |
| 2024-04-16 | $12.15 | $12.29 | $11.06 | $11.12 | $11.12 | 5,060,460 |
| 2024-04-15 | $12.89 | $13.19 | $12.08 | $12.29 | $12.29 | 4,144,160 |
| 2024-04-12 | $12.79 | $13.10 | $12.79 | $12.82 | $12.82 | 2,456,800 |
| 2024-04-11 | $12.58 | $13.00 | $12.44 | $12.79 | $12.79 | 2,110,200 |
| 2024-04-10 | $12.98 | $12.99 | $12.48 | $12.62 | $12.62 | 2,031,000 |
| 2024-04-09 | $12.87 | $13.07 | $12.85 | $13.01 | $13.01 | 1,441,300 |
| 2024-04-08 | $13.28 | $13.28 | $12.93 | $12.93 | $12.93 | 2,146,000 |
| 2024-04-03 | $13.29 | $13.46 | $13.10 | $13.29 | $13.29 | 1,823,900 |
| 2024-04-02 | $13.29 | $13.47 | $13.14 | $13.35 | $13.35 | 3,701,600 |
| 2024-04-01 | $13.06 | $13.71 | $13.01 | $13.49 | $13.49 | 5,282,500 |
| 2024-03-29 | $12.82 | $13.19 | $12.82 | $13.12 | $13.12 | 3,222,660 |
| 2024-03-28 | $12.42 | $13.07 | $12.41 | $12.87 | $12.87 | 2,940,660 |
| 2024-03-27 | $12.76 | $12.80 | $12.37 | $12.41 | $12.41 | 1,479,000 |
| 2024-03-26 | $12.60 | $12.80 | $12.50 | $12.73 | $12.73 | 1,878,860 |
| 2024-03-25 | $12.99 | $13.05 | $12.61 | $12.66 | $12.66 | 2,116,400 |
| 2024-03-22 | $13.05 | $13.18 | $12.78 | $12.93 | $12.93 | 2,192,600 |
| 2024-03-21 | $13.18 | $13.27 | $12.97 | $13.10 | $13.10 | 2,167,470 |
| 2024-03-20 | $12.82 | $13.19 | $12.82 | $13.19 | $13.19 | 2,160,400 |
| 2024-03-19 | $12.91 | $13.06 | $12.88 | $12.90 | $12.90 | 2,074,400 |
| 2024-03-18 | $12.62 | $13.03 | $12.53 | $12.96 | $12.96 | 2,850,000 |
| 2024-03-15 | $12.28 | $12.51 | $12.22 | $12.50 | $12.50 | 1,685,560 |
| 2024-03-14 | $12.35 | $12.53 | $12.22 | $12.36 | $12.36 | 2,280,000 |
| 2024-03-13 | $12.56 | $12.59 | $12.32 | $12.36 | $12.36 | 2,704,260 |
| 2024-03-12 | $12.25 | $12.63 | $12.12 | $12.56 | $12.56 | 3,340,900 |
| 2024-03-11 | $12.03 | $12.19 | $12.00 | $12.19 | $12.19 | 2,073,100 |
| 2024-03-08 | $11.90 | $12.08 | $11.82 | $12.04 | $12.04 | 1,671,200 |
| 2024-03-07 | $12.05 | $12.15 | $11.84 | $11.90 | $11.90 | 2,382,800 |
| 2024-03-06 | $11.86 | $12.14 | $11.81 | $12.01 | $12.01 | 2,429,200 |
| 2024-03-05 | $12.29 | $12.29 | $11.81 | $11.91 | $11.91 | 3,533,530 |
| 2024-03-04 | $12.00 | $12.31 | $11.94 | $12.31 | $12.31 | 4,796,900 |
| 2024-03-01 | $11.64 | $11.79 | $11.51 | $11.74 | $11.74 | 2,967,400 |
| 2024-02-29 | $11.22 | $11.70 | $11.11 | $11.62 | $11.62 | 4,415,500 |
| 2024-02-28 | $12.27 | $12.45 | $11.23 | $11.24 | $11.24 | 5,669,200 |
| 2024-02-27 | $12.12 | $12.42 | $12.06 | $12.27 | $12.27 | 3,591,070 |
| 2024-02-26 | $11.80 | $12.53 | $11.80 | $12.20 | $12.20 | 4,513,600 |
| 2024-02-23 | $11.48 | $11.75 | $11.42 | $11.71 | $11.71 | 3,022,600 |
| 2024-02-22 | $11.23 | $11.56 | $11.16 | $11.40 | $11.40 | 2,442,960 |
| 2024-02-21 | $10.80 | $11.56 | $10.80 | $11.23 | $11.23 | 4,643,300 |
| 2024-02-20 | $10.84 | $11.04 | $10.73 | $10.96 | $10.96 | 2,864,930 |
| 2024-02-19 | $10.68 | $11.23 | $10.63 | $10.94 | $10.94 | 6,284,630 |
| 2024-02-08 | $9.65 | $10.69 | $9.50 | $10.59 | $10.59 | 5,547,550 |
| 2024-02-07 | $9.85 | $10.08 | $9.53 | $9.69 | $9.69 | 5,640,870 |
| 2024-02-06 | $9.30 | $10.19 | $8.88 | $9.85 | $9.85 | 6,649,280 |
| 2024-02-05 | $10.95 | $10.96 | $9.40 | $9.55 | $9.55 | 6,468,400 |
| 2024-02-02 | $11.79 | $11.95 | $10.64 | $11.02 | $11.02 | 4,433,540 |
| 2024-02-01 | $12.03 | $12.19 | $11.53 | $11.78 | $11.78 | 3,576,700 |
| 2024-01-31 | $12.63 | $12.68 | $11.82 | $11.90 | $11.90 | 3,460,700 |
| 2024-01-30 | $13.09 | $13.19 | $12.58 | $12.65 | $12.65 | 2,854,100 |
| 2024-01-29 | $13.49 | $13.65 | $13.16 | $13.23 | $13.23 | 2,316,400 |
| 2024-01-26 | $13.50 | $13.78 | $13.42 | $13.50 | $13.50 | 2,417,300 |
| 2024-01-25 | $12.99 | $13.53 | $12.80 | $13.50 | $13.50 | 3,033,500 |
| 2024-01-24 | $12.65 | $13.03 | $12.26 | $12.80 | $12.80 | 2,726,940 |
| 2024-01-23 | $12.87 | $12.91 | $12.35 | $12.62 | $12.62 | 3,009,260 |
| 2024-01-22 | $13.71 | $13.77 | $12.66 | $12.78 | $12.78 | 2,971,340 |
| 2024-01-19 | $13.90 | $13.99 | $13.63 | $13.66 | $13.66 | 2,350,640 |
| 2024-01-18 | $14.21 | $14.30 | $13.49 | $13.91 | $13.91 | 3,706,940 |
| 2024-01-17 | $14.48 | $14.57 | $14.18 | $14.19 | $14.19 | 1,550,300 |
| 2024-01-16 | $14.68 | $14.75 | $14.31 | $14.57 | $14.57 | 2,076,140 |
| 2024-01-15 | $14.60 | $14.84 | $14.49 | $14.65 | $14.65 | 1,995,700 |
| 2024-01-12 | $14.61 | $14.85 | $14.47 | $14.55 | $14.55 | 1,589,100 |
| 2024-01-11 | $14.52 | $14.72 | $14.46 | $14.60 | $14.60 | 1,378,400 |
| 2024-01-10 | $14.62 | $14.74 | $14.37 | $14.52 | $14.52 | 1,622,180 |
| 2024-01-09 | $14.52 | $14.75 | $14.51 | $14.65 | $14.65 | 1,993,340 |
| 2024-01-08 | $14.89 | $14.89 | $14.44 | $14.52 | $14.52 | 2,144,000 |
| 2024-01-05 | $14.90 | $15.07 | $14.63 | $14.73 | $14.73 | 2,102,600 |
| 2024-01-04 | $14.93 | $14.97 | $14.81 | $14.93 | $14.93 | 1,608,500 |
| 2024-01-03 | $14.83 | $15.05 | $14.74 | $14.93 | $14.93 | 1,796,900 |
| 2024-01-02 | $14.86 | $15.00 | $14.74 | $14.92 | $14.92 | 2,405,900 |
| 2024-01-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-12-29 | $14.19 | $14.82 | $14.14 | $14.82 | $14.82 | 2,851,700 |
| 2023-12-28 | $14.04 | $14.27 | $13.75 | $14.21 | $14.21 | 2,045,800 |
| 2023-12-27 | $13.83 | $14.07 | $13.70 | $14.06 | $14.06 | 1,294,810 |
| 2023-12-26 | $14.15 | $14.22 | $13.75 | $13.83 | $13.83 | 1,883,510 |
| 2023-12-25 | $14.11 | $14.25 | $14.00 | $14.15 | $14.15 | 1,911,010 |
| 2023-12-22 | $14.56 | $14.56 | $14.06 | $14.16 | $14.16 | 2,076,840 |
| 2023-12-21 | $14.30 | $14.48 | $14.00 | $14.46 | $14.46 | 2,517,800 |
| 2023-12-20 | $14.49 | $14.68 | $14.36 | $14.38 | $14.38 | 1,698,000 |
| 2023-12-19 | $14.38 | $14.50 | $14.14 | $14.47 | $14.47 | 1,585,150 |
| 2023-12-18 | $14.41 | $14.48 | $14.17 | $14.26 | $14.26 | 1,899,860 |
| 2023-12-15 | $14.57 | $14.66 | $14.36 | $14.41 | $14.41 | 1,375,700 |
| 2023-12-14 | $14.52 | $14.71 | $14.52 | $14.57 | $14.57 | 2,223,300 |
| 2023-12-13 | $14.56 | $14.69 | $14.35 | $14.47 | $14.47 | 1,637,400 |
| 2023-12-12 | $14.48 | $14.66 | $14.38 | $14.55 | $14.55 | 2,151,900 |
| 2023-12-11 | $14.09 | $14.40 | $13.98 | $14.36 | $14.36 | 2,430,100 |
| 2023-12-08 | $14.40 | $14.48 | $14.11 | $14.12 | $14.12 | 2,379,700 |
| 2023-12-07 | $14.48 | $14.53 | $14.31 | $14.36 | $14.36 | 1,610,430 |
| 2023-12-06 | $14.29 | $14.56 | $14.26 | $14.43 | $14.43 | 2,190,100 |
| 2023-12-05 | $14.47 | $14.63 | $14.35 | $14.35 | $14.35 | 2,364,900 |
| 2023-12-04 | $14.62 | $14.75 | $14.55 | $14.60 | $14.60 | 2,551,700 |
| 2023-12-01 | $14.64 | $14.67 | $14.47 | $14.54 | $14.54 | 1,868,300 |
| 2023-11-30 | $14.78 | $14.83 | $14.39 | $14.54 | $14.54 | 2,890,930 |
| 2023-11-29 | $14.85 | $14.98 | $14.70 | $14.79 | $14.79 | 2,392,100 |
| 2023-11-28 | $14.73 | $14.93 | $14.60 | $14.83 | $14.83 | 3,163,430 |
| 2023-11-27 | $14.33 | $14.88 | $14.32 | $14.74 | $14.74 | 3,951,130 |
| 2023-11-24 | $14.67 | $14.72 | $14.35 | $14.42 | $14.42 | 2,526,370 |
| 2023-11-23 | $14.47 | $14.71 | $14.47 | $14.68 | $14.68 | 3,481,100 |
| 2023-11-22 | $14.62 | $14.95 | $14.45 | $14.47 | $14.47 | 5,277,100 |
| 2023-11-21 | $14.60 | $14.97 | $14.56 | $14.70 | $14.70 | 6,173,660 |
| 2023-11-20 | $14.92 | $14.97 | $14.54 | $14.61 | $14.61 | 8,161,950 |
| 2023-11-17 | $14.08 | $15.52 | $14.04 | $15.04 | $15.04 | 11,156,790 |
| 2023-11-16 | $14.10 | $14.21 | $14.07 | $14.17 | $14.17 | 2,387,500 |
| 2023-11-15 | $14.15 | $14.19 | $14.00 | $14.14 | $14.14 | 2,203,700 |
| 2023-11-14 | $14.12 | $14.23 | $14.06 | $14.09 | $14.09 | 1,828,600 |
| 2023-11-13 | $13.97 | $14.31 | $13.90 | $14.16 | $14.16 | 3,319,000 |
| 2023-11-10 | $13.79 | $14.05 | $13.72 | $13.95 | $13.95 | 2,286,060 |
| 2023-11-09 | $13.87 | $13.94 | $13.73 | $13.79 | $13.79 | 2,588,800 |
| 2023-11-08 | $14.10 | $14.13 | $13.82 | $13.87 | $13.87 | 3,165,600 |
| 2023-11-07 | $13.98 | $14.16 | $13.88 | $14.14 | $14.14 | 2,840,900 |
| 2023-11-06 | $13.88 | $14.00 | $13.80 | $14.00 | $14.00 | 2,763,200 |
| 2023-11-03 | $13.59 | $14.04 | $13.58 | $13.85 | $13.85 | 4,810,000 |
| 2023-11-02 | $13.73 | $13.86 | $13.53 | $13.58 | $13.58 | 2,438,500 |
| 2023-11-01 | $13.77 | $13.87 | $13.66 | $13.71 | $13.71 | 2,931,750 |
| 2023-10-31 | $13.92 | $13.92 | $13.69 | $13.78 | $13.78 | 3,639,160 |
| 2023-10-30 | $13.55 | $13.94 | $13.50 | $13.92 | $13.92 | 6,324,300 |
| 2023-10-27 | $13.58 | $13.68 | $13.43 | $13.56 | $13.56 | 4,460,920 |
| 2023-10-26 | $13.29 | $13.66 | $13.16 | $13.62 | $13.62 | 5,281,000 |
| 2023-10-25 | $13.06 | $13.36 | $13.02 | $13.31 | $13.31 | 4,913,200 |
| 2023-10-24 | $12.44 | $13.01 | $12.31 | $13.01 | $13.01 | 3,825,100 |
| 2023-10-23 | $12.92 | $12.98 | $12.31 | $12.40 | $12.40 | 5,388,000 |
| 2023-10-20 | $12.81 | $13.25 | $12.81 | $13.05 | $13.05 | 4,253,300 |
| 2023-10-19 | $12.70 | $13.11 | $12.67 | $12.81 | $12.81 | 2,295,450 |
| 2023-10-18 | $12.92 | $12.98 | $12.67 | $12.68 | $12.68 | 1,713,920 |
| 2023-10-17 | $13.10 | $13.15 | $12.78 | $12.97 | $12.97 | 2,305,300 |
| 2023-10-16 | $13.10 | $13.25 | $13.01 | $13.10 | $13.10 | 3,493,660 |
| 2023-10-13 | $13.05 | $13.36 | $13.01 | $13.15 | $13.15 | 3,915,200 |
| 2023-10-12 | $13.30 | $13.55 | $12.96 | $13.13 | $13.13 | 6,589,120 |
| 2023-10-11 | $12.88 | $13.04 | $12.80 | $12.95 | $12.95 | 2,549,000 |
| 2023-10-10 | $13.05 | $13.08 | $12.74 | $12.92 | $12.92 | 2,536,900 |
| 2023-10-09 | $13.12 | $13.20 | $12.90 | $13.03 | $13.03 | 2,356,100 |
| 2023-09-28 | $12.86 | $13.20 | $12.81 | $13.12 | $13.12 | 2,522,800 |
| 2023-09-27 | $12.77 | $12.87 | $12.66 | $12.79 | $12.79 | 1,352,400 |
| 2023-09-26 | $12.94 | $12.95 | $12.69 | $12.75 | $12.75 | 1,499,200 |
| 2023-09-25 | $13.01 | $13.05 | $12.87 | $12.92 | $12.92 | 1,758,900 |
| 2023-09-22 | $12.65 | $13.07 | $12.65 | $13.06 | $13.06 | 2,439,300 |
| 2023-09-21 | $12.72 | $12.81 | $12.64 | $12.73 | $12.73 | 1,256,500 |
| 2023-09-20 | $12.84 | $12.88 | $12.63 | $12.69 | $12.69 | 1,213,100 |
| 2023-09-19 | $12.98 | $12.98 | $12.69 | $12.76 | $12.76 | 1,376,300 |
| 2023-09-18 | $12.84 | $12.99 | $12.60 | $12.98 | $12.98 | 2,157,200 |
| 2023-09-15 | $12.80 | $12.90 | $12.69 | $12.83 | $12.83 | 1,133,100 |
| 2023-09-14 | $12.81 | $12.85 | $12.66 | $12.74 | $12.74 | 1,235,300 |
| 2023-09-13 | $12.90 | $12.91 | $12.71 | $12.87 | $12.87 | 1,920,100 |
| 2023-09-12 | $12.83 | $12.96 | $12.71 | $12.92 | $12.92 | 2,482,400 |
| 2023-09-11 | $12.85 | $12.86 | $12.69 | $12.80 | $12.80 | 1,833,700 |
| 2023-09-08 | $12.82 | $12.96 | $12.72 | $12.85 | $12.85 | 1,293,100 |
| 2023-09-07 | $13.05 | $13.05 | $12.81 | $12.83 | $12.83 | 2,227,900 |
| 2023-09-06 | $12.88 | $13.07 | $12.86 | $12.99 | $12.99 | 1,702,400 |
| 2023-09-05 | $12.93 | $13.02 | $12.84 | $12.99 | $12.99 | 2,123,200 |
| 2023-09-04 | $12.78 | $13.12 | $12.77 | $12.92 | $12.92 | 3,073,100 |
| 2023-09-01 | $12.80 | $12.91 | $12.67 | $12.80 | $12.80 | 1,842,660 |
| 2023-08-31 | $12.80 | $12.92 | $12.66 | $12.82 | $12.82 | 2,620,600 |
| 2023-08-30 | $12.79 | $12.98 | $12.70 | $12.79 | $12.79 | 4,449,200 |
| 2023-08-29 | $12.48 | $12.82 | $12.34 | $12.77 | $12.77 | 5,942,290 |
| 2023-08-28 | $12.09 | $12.92 | $12.09 | $12.44 | $12.44 | 11,002,760 |
| 2023-08-25 | $11.67 | $11.70 | $11.32 | $11.37 | $11.37 | 1,047,600 |
| 2023-08-24 | $11.80 | $11.80 | $11.62 | $11.71 | $11.71 | 989,800 |
| 2023-08-23 | $11.73 | $11.88 | $11.62 | $11.77 | $11.77 | 1,101,700 |
| 2023-08-22 | $11.86 | $11.87 | $11.49 | $11.75 | $11.75 | 1,031,700 |
| 2023-08-21 | $11.82 | $12.02 | $11.75 | $11.75 | $11.75 | 1,125,900 |
| 2023-08-18 | $11.91 | $12.14 | $11.83 | $11.85 | $11.85 | 1,135,900 |
| 2023-08-17 | $11.73 | $11.92 | $11.56 | $11.90 | $11.90 | 1,064,300 |
| 2023-08-16 | $11.83 | $11.85 | $11.65 | $11.68 | $11.68 | 904,060 |
| 2023-08-15 | $11.86 | $11.91 | $11.79 | $11.85 | $11.85 | 869,100 |
| 2023-08-14 | $11.72 | $11.87 | $11.63 | $11.86 | $11.86 | 991,500 |
| 2023-08-11 | $12.12 | $12.12 | $11.64 | $11.72 | $11.72 | 1,780,500 |
| 2023-08-10 | $12.05 | $12.10 | $12.01 | $12.09 | $12.09 | 843,160 |
| 2023-08-09 | $12.33 | $12.33 | $12.02 | $12.03 | $12.03 | 1,682,900 |
| 2023-08-08 | $12.46 | $12.48 | $12.25 | $12.29 | $12.29 | 1,090,400 |
| 2023-08-07 | $12.47 | $12.54 | $12.35 | $12.43 | $12.43 | 1,411,300 |
| 2023-08-04 | $12.64 | $12.64 | $12.47 | $12.51 | $12.51 | 1,485,090 |
| 2023-08-03 | $12.81 | $12.81 | $12.50 | $12.57 | $12.57 | 1,839,600 |
| 2023-08-02 | $12.69 | $12.85 | $12.56 | $12.84 | $12.84 | 1,891,060 |
| 2023-08-01 | $12.71 | $12.78 | $12.58 | $12.69 | $12.69 | 1,408,200 |
| 2023-07-31 | $12.47 | $12.73 | $12.40 | $12.70 | $12.70 | 2,449,100 |
| 2023-07-28 | $12.32 | $12.53 | $12.25 | $12.47 | $12.47 | 1,591,560 |
| 2023-07-27 | $12.83 | $12.85 | $12.35 | $12.36 | $12.36 | 1,899,690 |
| 2023-07-26 | $12.66 | $12.72 | $12.53 | $12.69 | $12.69 | 1,656,200 |
| 2023-07-25 | $12.35 | $12.71 | $12.34 | $12.68 | $12.68 | 3,164,500 |
| 2023-07-24 | $12.36 | $12.42 | $12.15 | $12.26 | $12.26 | 1,361,290 |
| 2023-07-21 | $12.38 | $12.51 | $12.23 | $12.29 | $12.29 | 1,589,700 |
| 2023-07-20 | $12.59 | $12.70 | $12.40 | $12.40 | $12.40 | 2,227,400 |
| 2023-07-19 | $12.85 | $12.93 | $12.54 | $12.58 | $12.58 | 3,367,610 |
| 2023-07-18 | $12.65 | $12.70 | $12.21 | $12.67 | $12.67 | 2,477,000 |
| 2023-07-17 | $12.42 | $12.65 | $12.36 | $12.65 | $12.65 | 1,685,800 |
| 2023-07-14 | $12.56 | $12.60 | $12.32 | $12.51 | $12.51 | 1,393,200 |
| 2023-07-13 | $12.18 | $12.49 | $12.18 | $12.42 | $12.42 | 1,420,000 |
| 2023-07-12 | $12.27 | $12.66 | $12.22 | $12.24 | $12.24 | 1,364,400 |
| 2023-07-11 | $12.19 | $12.38 | $12.15 | $12.37 | $12.37 | 1,029,260 |
| 2023-07-10 | $12.35 | $12.35 | $12.15 | $12.19 | $12.19 | 907,000 |
| 2023-07-07 | $12.58 | $12.58 | $12.20 | $12.22 | $12.22 | 1,612,200 |
| 2023-07-06 | $12.45 | $12.64 | $12.40 | $12.50 | $12.50 | 1,093,000 |
| 2023-07-05 | $12.58 | $12.58 | $12.40 | $12.41 | $12.41 | 1,053,900 |
| 2023-07-04 | $12.54 | $12.68 | $12.47 | $12.59 | $12.59 | 1,402,700 |
| 2023-07-03 | $12.49 | $12.63 | $12.42 | $12.49 | $12.49 | 1,289,400 |
| 2023-06-30 | $12.58 | $12.60 | $12.39 | $12.50 | $12.50 | 1,207,900 |
| 2023-06-29 | $12.26 | $12.55 | $12.21 | $12.52 | $12.52 | 1,968,300 |
| 2023-06-28 | $12.35 | $12.35 | $11.97 | $12.31 | $12.31 | 1,880,900 |
| 2023-06-27 | $11.96 | $12.41 | $11.95 | $12.41 | $12.41 | 1,997,800 |
| 2023-06-26 | $12.10 | $12.22 | $11.91 | $11.91 | $11.91 | 1,583,400 |
| 2023-06-21 | $12.45 | $12.61 | $12.18 | $12.18 | $12.18 | 1,822,400 |
| 2023-06-20 | $12.68 | $12.77 | $12.39 | $12.45 | $12.45 | 2,134,340 |
| 2023-06-19 | $12.56 | $12.97 | $12.56 | $12.66 | $12.66 | 2,612,600 |
| 2023-06-16 | $12.49 | $12.65 | $12.41 | $12.56 | $12.56 | 2,278,860 |
| 2023-06-15 | $12.75 | $12.75 | $12.44 | $12.50 | $12.50 | 3,064,100 |
| 2023-06-14 | $12.87 | $12.87 | $12.51 | $12.76 | $12.76 | 2,664,000 |
| 2023-06-13 | $12.96 | $13.02 | $12.77 | $12.79 | $12.79 | 2,592,600 |
| 2023-06-12 | $13.03 | $13.07 | $12.88 | $12.95 | $12.95 | 2,291,970 |
| 2023-06-09 | $13.13 | $13.13 | $12.73 | $13.12 | $13.12 | 3,397,800 |
| 2023-06-08 | $13.31 | $13.33 | $13.01 | $13.06 | $13.06 | 3,584,900 |
| 2023-06-07 | $12.90 | $13.32 | $12.86 | $13.21 | $13.21 | 5,469,700 |
| 2023-06-06 | $12.76 | $13.40 | $12.57 | $12.97 | $12.97 | 6,723,960 |
| 2023-06-05 | $12.68 | $12.86 | $12.65 | $12.80 | $12.80 | 2,624,770 |
| 2023-06-02 | $13.10 | $13.36 | $12.75 | $12.76 | $12.76 | 3,436,100 |
| 2023-06-01 | $12.92 | $13.16 | $12.63 | $13.03 | $13.03 | 4,027,300 |
| 2023-05-31 | $12.88 | $13.07 | $12.74 | $12.94 | $12.94 | 3,728,100 |
| 2023-05-30 | $12.70 | $13.00 | $12.21 | $12.93 | $12.93 | 5,049,770 |
| 2023-05-29 | $13.21 | $13.36 | $13.12 | $13.29 | $12.69 | 3,107,210 |
| 2023-05-26 | $13.32 | $13.42 | $12.80 | $13.20 | $12.61 | 4,654,470 |
| 2023-05-25 | $13.14 | $13.36 | $13.00 | $13.29 | $12.69 | 3,635,280 |
| 2023-05-24 | $13.12 | $13.31 | $13.07 | $13.14 | $12.55 | 3,828,600 |
| 2023-05-23 | $13.36 | $13.65 | $13.11 | $13.27 | $12.67 | 5,457,670 |
| 2023-05-22 | $13.14 | $13.46 | $13.01 | $13.26 | $12.66 | 5,326,390 |
| 2023-05-19 | $13.81 | $13.98 | $13.31 | $13.31 | $12.71 | 9,820,060 |
| 2023-05-18 | $13.36 | $14.56 | $13.22 | $14.03 | $13.40 | 14,730,660 |
| 2023-05-17 | $13.40 | $13.46 | $13.07 | $13.41 | $12.81 | 8,145,390 |
| 2023-05-16 | $13.10 | $13.79 | $12.84 | $13.60 | $12.99 | 13,572,830 |
| 2023-05-15 | $12.98 | $13.22 | $12.76 | $13.16 | $12.57 | 9,989,070 |
| 2023-05-12 | $13.30 | $13.37 | $12.87 | $12.95 | $12.37 | 8,027,330 |
| 2023-05-11 | $13.56 | $13.82 | $13.26 | $13.39 | $12.79 | 12,423,190 |
| 2023-05-10 | $14.28 | $14.31 | $13.59 | $13.80 | $13.18 | 21,944,780 |
| 2023-05-09 | $12.67 | $14.50 | $12.67 | $14.50 | $13.85 | 21,446,360 |
| 2023-05-08 | $11.88 | $12.09 | $11.80 | $12.08 | $11.54 | 1,065,200 |
| 2023-05-05 | $11.75 | $11.91 | $11.71 | $11.81 | $11.28 | 1,175,500 |
| 2023-05-04 | $11.74 | $11.90 | $11.71 | $11.84 | $11.31 | 1,325,800 |
| 2023-05-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.26 | 0 |
| 2023-05-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.26 | 0 |
| 2023-04-28 | $11.55 | $11.81 | $11.52 | $11.79 | $11.26 | 1,350,600 |
| 2023-04-27 | $11.57 | $11.62 | $11.43 | $11.52 | $11.00 | 815,500 |
| 2023-04-26 | $11.42 | $11.59 | $11.35 | $11.51 | $10.99 | 987,700 |
| 2023-04-25 | $11.67 | $11.74 | $11.16 | $11.37 | $10.86 | 1,616,700 |
| 2023-04-24 | $12.03 | $12.13 | $11.40 | $11.59 | $11.07 | 2,833,550 |
| 2023-04-21 | $12.55 | $12.56 | $12.08 | $12.17 | $11.62 | 1,967,400 |
| 2023-04-20 | $12.33 | $12.64 | $12.13 | $12.59 | $12.02 | 1,714,100 |
| 2023-04-19 | $12.38 | $12.39 | $12.21 | $12.34 | $11.78 | 694,800 |
| 2023-04-18 | $12.37 | $12.41 | $12.13 | $12.35 | $11.79 | 1,484,940 |
| 2023-04-17 | $12.36 | $12.50 | $12.26 | $12.40 | $11.84 | 1,339,610 |
| 2023-04-14 | $12.32 | $12.37 | $12.17 | $12.24 | $11.69 | 791,200 |
| 2023-04-13 | $12.34 | $12.43 | $12.24 | $12.32 | $11.76 | 1,032,700 |
| 2023-04-12 | $12.25 | $12.35 | $12.11 | $12.35 | $11.79 | 958,700 |
| 2023-04-11 | $12.20 | $12.32 | $12.06 | $12.17 | $11.62 | 1,340,700 |
| 2023-04-10 | $12.64 | $12.65 | $12.10 | $12.17 | $11.62 | 2,237,400 |
| 2023-04-07 | $12.40 | $12.70 | $12.36 | $12.66 | $12.09 | 1,386,700 |
| 2023-04-06 | $12.50 | $12.51 | $12.33 | $12.40 | $11.84 | 1,069,600 |
| 2023-04-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.94 | 0 |
| 2023-04-04 | $12.65 | $12.67 | $12.42 | $12.50 | $11.94 | 1,347,600 |
| 2023-04-03 | $12.66 | $12.83 | $12.57 | $12.65 | $12.08 | 1,468,510 |
| 2023-03-31 | $12.49 | $12.67 | $12.40 | $12.67 | $12.10 | 1,161,700 |
| 2023-03-30 | $12.58 | $12.58 | $12.34 | $12.43 | $11.87 | 989,900 |
| 2023-03-29 | $12.57 | $12.66 | $12.46 | $12.55 | $11.98 | 1,048,000 |
| 2023-03-28 | $12.98 | $12.98 | $12.55 | $12.58 | $12.01 | 1,370,400 |
| 2023-03-27 | $12.99 | $12.99 | $12.63 | $12.81 | $12.23 | 1,702,500 |
| 2023-03-24 | $12.65 | $13.15 | $12.58 | $12.96 | $12.38 | 2,935,200 |
| 2023-03-23 | $12.71 | $12.77 | $12.55 | $12.65 | $12.08 | 1,987,230 |
| 2023-03-22 | $12.81 | $12.89 | $12.54 | $12.73 | $12.16 | 2,573,900 |
| 2023-03-21 | $12.00 | $12.78 | $12.00 | $12.70 | $12.13 | 4,410,160 |
| 2023-03-20 | $12.03 | $12.12 | $11.88 | $12.08 | $11.54 | 1,340,800 |
| 2023-03-17 | $11.99 | $12.14 | $11.89 | $12.06 | $11.52 | 1,198,430 |
| 2023-03-16 | $11.93 | $12.15 | $11.83 | $11.87 | $11.34 | 1,529,250 |
| 2023-03-15 | $11.93 | $12.06 | $11.87 | $11.93 | $11.39 | 734,500 |
| 2023-03-14 | $11.99 | $12.00 | $11.71 | $11.82 | $11.29 | 1,313,100 |
| 2023-03-13 | $12.07 | $12.16 | $11.92 | $12.04 | $11.50 | 907,600 |
| 2023-03-10 | $12.30 | $12.34 | $12.04 | $12.07 | $11.53 | 1,161,000 |
| 2023-03-09 | $12.09 | $12.31 | $12.02 | $12.30 | $11.75 | 1,679,700 |
| 2023-03-08 | $11.88 | $12.08 | $11.76 | $12.06 | $11.52 | 883,600 |
| 2023-03-07 | $12.12 | $12.17 | $11.85 | $11.85 | $11.32 | 1,389,530 |
| 2023-03-06 | $12.16 | $12.17 | $12.01 | $12.10 | $11.55 | 866,000 |
| 2023-03-03 | $12.23 | $12.23 | $12.07 | $12.11 | $11.56 | 884,200 |
| 2023-03-02 | $12.25 | $12.28 | $12.13 | $12.17 | $11.62 | 1,217,500 |
| 2023-03-01 | $12.25 | $12.26 | $12.14 | $12.25 | $11.70 | 1,679,500 |
| 2023-02-28 | $12.10 | $12.36 | $12.00 | $12.22 | $11.67 | 2,629,300 |
| 2023-02-27 | $12.02 | $12.12 | $11.91 | $11.95 | $11.41 | 897,300 |
| 2023-02-24 | $12.14 | $12.17 | $11.98 | $12.06 | $11.52 | 633,300 |
| 2023-02-23 | $12.20 | $12.20 | $12.05 | $12.12 | $11.57 | 888,200 |
| 2023-02-22 | $12.07 | $12.14 | $12.00 | $12.13 | $11.58 | 1,054,300 |
| 2023-02-21 | $11.99 | $12.14 | $11.96 | $12.09 | $11.55 | 1,011,000 |
| 2023-02-20 | $11.89 | $12.01 | $11.83 | $11.99 | $11.45 | 1,147,700 |
| 2023-02-17 | $11.89 | $11.89 | $11.89 | $11.89 | $11.35 | 2,013,000 |
| 2023-02-16 | $12.30 | $12.30 | $11.75 | $11.85 | $11.32 | 2,453,130 |
| 2023-02-15 | $12.08 | $12.35 | $12.02 | $12.27 | $11.72 | 2,127,320 |
| 2023-02-14 | $12.02 | $12.06 | $11.91 | $12.04 | $11.50 | 1,394,210 |
| 2023-02-13 | $11.92 | $12.04 | $11.85 | $11.98 | $11.44 | 1,608,000 |
| 2023-02-10 | $11.89 | $11.92 | $11.79 | $11.91 | $11.37 | 1,587,100 |
| 2023-02-09 | $11.71 | $11.85 | $11.69 | $11.84 | $11.31 | 1,358,400 |
| 2023-02-08 | $11.83 | $11.88 | $11.70 | $11.71 | $11.18 | 1,187,800 |
| 2023-02-07 | $11.67 | $11.85 | $11.60 | $11.82 | $11.29 | 1,761,000 |
| 2023-02-06 | $11.62 | $11.72 | $11.53 | $11.67 | $11.14 | 1,014,500 |
| 2023-02-03 | $11.59 | $11.65 | $11.48 | $11.63 | $11.11 | 1,434,300 |
| 2023-02-02 | $11.65 | $11.71 | $11.54 | $11.60 | $11.08 | 1,560,350 |
| 2023-02-01 | $11.60 | $11.66 | $11.53 | $11.66 | $11.13 | 1,757,870 |
| 2023-01-31 | $11.50 | $11.61 | $11.44 | $11.58 | $11.06 | 1,675,600 |
| 2023-01-30 | $11.44 | $11.50 | $11.35 | $11.49 | $10.97 | 2,307,430 |
| 2023-01-20 | $11.35 | $11.35 | $11.19 | $11.30 | $11.30 | 1,401,000 |
| 2023-01-19 | $11.17 | $11.27 | $11.17 | $11.26 | $11.26 | 1,323,800 |
| 2023-01-18 | $11.15 | $11.31 | $11.12 | $11.26 | $11.26 | 1,554,100 |
| 2023-01-17 | $11.19 | $11.35 | $11.12 | $11.19 | $11.19 | 1,561,100 |
| 2023-01-16 | $11.11 | $11.29 | $11.11 | $11.25 | $11.25 | 2,196,350 |
| 2023-01-13 | $11.24 | $11.25 | $11.06 | $11.10 | $11.10 | 2,829,090 |
| 2023-01-12 | $11.16 | $11.47 | $10.96 | $11.24 | $11.24 | 5,764,200 |
| 2023-01-11 | $11.22 | $11.63 | $11.14 | $11.23 | $11.23 | 7,430,250 |
| 2023-01-10 | $10.75 | $10.82 | $10.67 | $10.78 | $10.78 | 861,900 |
| 2023-01-09 | $10.73 | $10.82 | $10.71 | $10.75 | $10.75 | 544,900 |
| 2023-01-06 | $10.74 | $10.84 | $10.71 | $10.71 | $10.71 | 695,000 |
| 2023-01-05 | $10.73 | $10.79 | $10.67 | $10.78 | $10.78 | 864,500 |
| 2023-01-04 | $10.69 | $10.82 | $10.63 | $10.74 | $10.74 | 1,017,100 |
| 2023-01-03 | $10.47 | $10.73 | $10.44 | $10.68 | $10.68 | 1,413,600 |
| 2023-01-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2022-12-30 | $10.49 | $10.72 | $10.43 | $10.47 | $10.47 | 1,214,600 |
| 2022-12-29 | $10.55 | $10.62 | $10.44 | $10.49 | $10.49 | 519,820 |
| 2022-12-28 | $10.66 | $10.66 | $10.48 | $10.51 | $10.51 | 776,400 |
| 2022-12-27 | $10.78 | $10.78 | $10.62 | $10.64 | $10.64 | 855,100 |
| 2022-12-26 | $10.63 | $10.75 | $10.55 | $10.71 | $10.71 | 719,700 |
| 2022-12-23 | $10.67 | $10.78 | $10.54 | $10.63 | $10.63 | 576,500 |
| 2022-12-22 | $10.97 | $10.99 | $10.60 | $10.67 | $10.67 | 839,040 |
| 2022-12-21 | $11.18 | $11.18 | $10.82 | $10.87 | $10.87 | 785,900 |
| 2022-12-20 | $10.94 | $11.18 | $10.94 | $11.05 | $11.05 | 669,630 |
| 2022-12-19 | $11.34 | $11.46 | $10.98 | $11.07 | $11.07 | 1,282,380 |
| 2022-12-16 | $11.51 | $11.60 | $11.31 | $11.33 | $11.33 | 951,200 |
| 2022-12-15 | $11.43 | $11.61 | $11.33 | $11.60 | $11.60 | 1,029,660 |
| 2022-12-14 | $11.45 | $11.65 | $11.43 | $11.47 | $11.47 | 862,800 |
| 2022-12-13 | $11.44 | $11.58 | $11.39 | $11.48 | $11.48 | 1,014,700 |
| 2022-12-12 | $11.44 | $11.50 | $11.27 | $11.42 | $11.42 | 956,000 |
| 2022-12-09 | $11.42 | $11.53 | $11.36 | $11.49 | $11.49 | 1,065,100 |
| 2022-12-08 | $11.60 | $11.62 | $11.38 | $11.40 | $11.40 | 1,028,390 |
| 2022-12-07 | $11.56 | $11.60 | $11.27 | $11.53 | $11.53 | 816,790 |
| 2022-12-06 | $11.60 | $11.63 | $11.50 | $11.56 | $11.56 | 911,400 |
| 2022-12-05 | $11.59 | $11.71 | $11.54 | $11.62 | $11.62 | 1,071,400 |
| 2022-12-01 | $11.40 | $11.53 | $11.32 | $11.49 | $11.49 | 1,165,500 |
| 2022-11-30 | $11.36 | $11.46 | $11.25 | $11.30 | $11.30 | 558,100 |
| 2022-11-29 | $11.08 | $11.38 | $11.08 | $11.36 | $11.36 | 836,200 |
| 2022-11-28 | $11.24 | $11.24 | $10.89 | $11.06 | $11.06 | 689,600 |
| 2022-11-25 | $11.27 | $11.33 | $11.21 | $11.25 | $11.25 | 640,360 |
| 2022-11-24 | $11.33 | $11.36 | $11.23 | $11.27 | $11.27 | 606,560 |
| 2022-11-23 | $11.34 | $11.35 | $11.09 | $11.22 | $11.22 | 936,200 |
| 2022-11-22 | $11.47 | $11.54 | $11.28 | $11.35 | $11.35 | 958,000 |
| 2022-11-21 | $11.41 | $11.53 | $11.31 | $11.42 | $11.42 | 752,200 |
| 2022-11-18 | $11.56 | $11.59 | $11.41 | $11.43 | $11.43 | 892,500 |
| 2022-11-17 | $11.51 | $11.56 | $11.40 | $11.56 | $11.56 | 870,010 |
| 2022-11-16 | $11.56 | $11.62 | $11.47 | $11.51 | $11.51 | 1,062,900 |
| 2022-11-15 | $11.37 | $11.58 | $11.28 | $11.56 | $11.56 | 1,931,200 |
| 2022-11-14 | $11.25 | $11.49 | $11.22 | $11.37 | $11.37 | 1,590,000 |
| 2022-11-11 | $11.40 | $11.45 | $11.27 | $11.27 | $11.27 | 1,514,810 |
| 2022-11-10 | $11.20 | $11.31 | $11.20 | $11.27 | $11.27 | 903,100 |
| 2022-11-09 | $11.29 | $11.37 | $11.24 | $11.28 | $11.28 | 958,900 |
| 2022-11-08 | $11.34 | $11.42 | $11.18 | $11.37 | $11.37 | 1,472,000 |
| 2022-11-07 | $11.12 | $11.35 | $11.12 | $11.34 | $11.34 | 1,764,100 |
| 2022-11-04 | $11.03 | $11.32 | $11.03 | $11.28 | $11.28 | 1,529,140 |
| 2022-11-03 | $11.17 | $11.24 | $11.00 | $11.03 | $11.03 | 1,051,140 |
| 2022-11-02 | $11.00 | $11.27 | $10.94 | $11.17 | $11.17 | 1,556,640 |
| 2022-11-01 | $10.84 | $11.12 | $10.76 | $11.10 | $11.10 | 925,640 |
| 2022-10-31 | $10.60 | $10.91 | $10.60 | $10.80 | $10.80 | 891,100 |
| 2022-10-28 | $11.18 | $11.18 | $10.59 | $10.60 | $10.60 | 1,624,400 |
| 2022-10-27 | $11.30 | $11.30 | $11.10 | $11.23 | $11.23 | 1,017,400 |
| 2022-10-26 | $10.90 | $11.12 | $10.81 | $11.05 | $11.05 | 1,059,100 |
| 2022-10-25 | $10.92 | $10.98 | $10.65 | $10.81 | $10.81 | 1,091,700 |
| 2022-10-24 | $11.16 | $11.29 | $10.87 | $10.92 | $10.92 | 1,338,700 |
| 2022-10-21 | $11.29 | $11.30 | $11.13 | $11.13 | $11.13 | 840,200 |
| 2022-10-20 | $11.20 | $11.38 | $11.08 | $11.26 | $11.26 | 1,096,760 |
| 2022-10-19 | $11.27 | $11.44 | $11.16 | $11.19 | $11.19 | 876,700 |
| 2022-10-18 | $11.38 | $11.47 | $11.25 | $11.32 | $11.32 | 1,035,700 |
| 2022-10-17 | $11.19 | $11.39 | $11.10 | $11.39 | $11.39 | 1,405,700 |
| 2022-10-14 | $10.98 | $11.23 | $10.88 | $11.20 | $11.20 | 1,314,000 |
| 2022-10-13 | $10.87 | $10.98 | $10.73 | $10.95 | $10.95 | 1,284,200 |
| 2022-10-12 | $10.65 | $10.87 | $10.46 | $10.87 | $10.87 | 1,331,110 |
| 2022-10-11 | $10.59 | $10.69 | $10.41 | $10.57 | $10.57 | 954,930 |
| 2022-10-10 | $10.86 | $11.15 | $10.58 | $10.60 | $10.60 | 1,415,810 |
| 2022-09-30 | $10.85 | $11.01 | $10.70 | $10.86 | $10.86 | 1,132,400 |
| 2022-09-29 | $11.07 | $11.11 | $10.77 | $10.88 | $10.88 | 1,412,830 |
| 2022-09-28 | $11.15 | $11.33 | $10.97 | $10.99 | $10.99 | 1,580,230 |
| 2022-09-27 | $11.02 | $11.20 | $10.97 | $11.16 | $11.16 | 1,179,500 |
| 2022-09-26 | $11.20 | $11.22 | $10.91 | $10.91 | $10.91 | 1,411,600 |
| 2022-09-23 | $11.47 | $11.56 | $11.11 | $11.28 | $11.28 | 1,511,310 |
| 2022-09-22 | $11.58 | $11.73 | $11.41 | $11.41 | $11.41 | 1,763,500 |
| 2022-09-21 | $11.39 | $11.66 | $11.09 | $11.62 | $11.62 | 2,231,300 |
| 2022-09-20 | $11.39 | $11.63 | $11.26 | $11.35 | $11.35 | 2,028,900 |
| 2022-09-19 | $11.60 | $11.79 | $11.21 | $11.25 | $11.25 | 3,737,970 |
| 2022-09-16 | $12.76 | $12.82 | $12.00 | $12.00 | $12.00 | 5,156,300 |
| 2022-09-15 | $12.75 | $13.05 | $12.50 | $12.89 | $12.89 | 4,646,860 |
| 2022-09-14 | $12.68 | $12.87 | $12.55 | $12.72 | $12.72 | 2,756,470 |
| 2022-09-13 | $13.17 | $13.21 | $12.84 | $12.95 | $12.95 | 5,109,200 |
| 2022-09-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2022-09-09 | $12.70 | $13.43 | $12.30 | $13.35 | $13.35 | 9,398,900 |
| 2022-09-08 | $12.74 | $12.94 | $12.63 | $12.75 | $12.75 | 3,572,310 |
| 2022-09-07 | $13.01 | $13.01 | $12.71 | $12.81 | $12.81 | 4,437,820 |
| 2022-09-06 | $13.26 | $13.37 | $12.95 | $13.10 | $13.10 | 5,540,100 |
| 2022-09-05 | $13.35 | $13.43 | $13.02 | $13.18 | $13.18 | 6,792,100 |
| 2022-09-02 | $12.91 | $13.80 | $12.60 | $13.54 | $13.54 | 12,602,440 |
| 2022-09-01 | $12.74 | $13.50 | $12.62 | $13.15 | $13.15 | 12,267,510 |
| 2022-08-31 | $12.09 | $12.11 | $11.78 | $11.85 | $11.85 | 1,307,800 |
| 2022-08-30 | $12.17 | $12.28 | $12.04 | $12.10 | $12.10 | 1,132,800 |
| 2022-08-29 | $11.92 | $12.15 | $11.73 | $12.11 | $12.11 | 920,800 |
| 2022-08-26 | $12.10 | $12.25 | $11.97 | $11.99 | $11.99 | 823,900 |
| 2022-08-25 | $12.13 | $12.37 | $11.95 | $12.11 | $12.11 | 1,437,900 |
| 2022-08-24 | $12.44 | $12.49 | $12.05 | $12.06 | $12.06 | 1,642,510 |
| 2022-08-23 | $12.50 | $12.63 | $12.00 | $12.45 | $12.45 | 1,637,800 |
| 2022-08-22 | $12.36 | $12.74 | $12.31 | $12.59 | $12.59 | 1,402,300 |
| 2022-08-19 | $12.56 | $12.73 | $12.42 | $12.46 | $12.46 | 1,218,200 |
| 2022-08-18 | $12.59 | $12.59 | $12.44 | $12.56 | $12.56 | 1,037,700 |
| 2022-08-17 | $12.52 | $12.63 | $12.43 | $12.57 | $12.57 | 1,053,070 |
| 2022-08-16 | $12.54 | $12.66 | $12.43 | $12.54 | $12.54 | 879,270 |
| 2022-08-15 | $12.55 | $12.58 | $12.35 | $12.52 | $12.52 | 984,300 |
| 2022-08-12 | $12.62 | $12.73 | $12.48 | $12.56 | $12.56 | 1,049,980 |
| 2022-08-11 | $12.55 | $12.62 | $12.47 | $12.58 | $12.58 | 1,085,910 |
| 2022-08-10 | $12.37 | $12.49 | $12.30 | $12.47 | $12.47 | 1,119,910 |
| 2022-08-09 | $12.40 | $12.49 | $12.26 | $12.37 | $12.37 | 784,600 |
| 2022-08-08 | $12.13 | $12.35 | $12.06 | $12.35 | $12.35 | 850,800 |
| 2022-08-05 | $12.09 | $12.20 | $11.95 | $12.20 | $12.20 | 901,800 |
| 2022-08-04 | $11.90 | $12.13 | $11.82 | $12.09 | $12.09 | 843,180 |
| 2022-08-03 | $12.13 | $12.33 | $11.83 | $11.89 | $11.89 | 1,152,300 |
| 2022-08-02 | $12.38 | $12.38 | $11.80 | $12.01 | $12.01 | 1,938,300 |
| 2022-08-01 | $12.45 | $12.48 | $12.27 | $12.47 | $12.47 | 1,171,300 |
| 2022-07-29 | $12.58 | $12.58 | $12.32 | $12.37 | $12.37 | 991,400 |
| 2022-07-28 | $12.48 | $12.57 | $12.36 | $12.45 | $12.45 | 981,700 |
| 2022-07-27 | $12.49 | $12.50 | $12.26 | $12.42 | $12.42 | 842,000 |
| 2022-07-26 | $12.20 | $12.40 | $12.15 | $12.36 | $12.36 | 1,134,360 |
| 2022-07-25 | $12.27 | $12.42 | $12.18 | $12.19 | $12.19 | 653,500 |
| 2022-07-22 | $12.33 | $12.45 | $12.17 | $12.28 | $12.28 | 1,162,400 |
| 2022-07-21 | $12.31 | $12.48 | $12.26 | $12.34 | $12.34 | 1,207,100 |
| 2022-07-20 | $12.25 | $12.33 | $12.17 | $12.31 | $12.31 | 734,400 |
| 2022-07-19 | $12.11 | $12.26 | $12.08 | $12.25 | $12.25 | 885,100 |
| 2022-07-18 | $11.79 | $12.17 | $11.78 | $12.17 | $12.17 | 1,018,290 |
| 2022-07-15 | $12.00 | $12.06 | $11.76 | $11.89 | $11.89 | 1,046,900 |
| 2022-07-14 | $11.88 | $12.07 | $11.87 | $11.95 | $11.95 | 797,600 |
| 2022-07-13 | $11.61 | $11.88 | $11.58 | $11.85 | $11.85 | 754,900 |
| 2022-07-12 | $12.03 | $12.03 | $11.63 | $11.64 | $11.64 | 1,022,200 |
| 2022-07-11 | $11.77 | $12.07 | $11.77 | $12.03 | $12.03 | 1,374,930 |
| 2022-07-08 | $11.72 | $11.87 | $11.70 | $11.78 | $11.78 | 799,100 |
| 2022-07-07 | $11.62 | $11.84 | $11.62 | $11.69 | $11.69 | 497,900 |
| 2022-07-06 | $11.72 | $11.86 | $11.53 | $11.61 | $11.61 | 648,100 |
| 2022-07-05 | $11.93 | $11.99 | $11.60 | $11.73 | $11.73 | 1,040,240 |
| 2022-07-04 | $12.01 | $12.06 | $11.80 | $11.91 | $11.91 | 787,870 |
| 2022-07-01 | $12.05 | $12.14 | $11.89 | $11.94 | $11.94 | 963,900 |
| 2022-06-30 | $11.95 | $12.21 | $11.87 | $12.02 | $12.02 | 1,232,100 |
| 2022-06-29 | $12.15 | $12.18 | $11.91 | $11.93 | $11.93 | 1,398,400 |
| 2022-06-28 | $11.89 | $12.28 | $11.81 | $12.19 | $12.19 | 1,758,800 |
| 2022-06-27 | $11.88 | $12.00 | $11.78 | $11.89 | $11.89 | 1,222,700 |
| 2022-06-24 | $11.80 | $11.89 | $11.72 | $11.85 | $11.85 | 997,900 |
| 2022-06-23 | $11.60 | $11.80 | $11.55 | $11.80 | $11.80 | 1,155,400 |
| 2022-06-22 | $11.83 | $11.83 | $11.48 | $11.55 | $11.55 | 1,157,730 |
| 2022-06-21 | $11.79 | $11.83 | $11.60 | $11.77 | $11.77 | 1,158,800 |
| 2022-06-20 | $11.59 | $11.78 | $11.59 | $11.78 | $11.78 | 976,900 |
| 2022-06-17 | $11.62 | $11.71 | $11.42 | $11.58 | $11.58 | 1,128,500 |
| 2022-06-16 | $11.80 | $11.84 | $11.58 | $11.66 | $11.66 | 1,700,490 |
| 2022-06-15 | $12.52 | $12.67 | $12.30 | $12.55 | $11.85 | 2,333,100 |
| 2022-06-14 | $12.25 | $12.44 | $12.17 | $12.40 | $11.71 | 900,500 |
| 2022-06-13 | $12.32 | $12.51 | $12.24 | $12.40 | $11.71 | 1,399,400 |
| 2022-06-10 | $12.00 | $12.45 | $11.99 | $12.40 | $11.71 | 1,859,980 |
| 2022-06-09 | $12.15 | $12.28 | $11.87 | $11.96 | $11.29 | 1,214,800 |
| 2022-06-08 | $12.30 | $12.40 | $12.05 | $12.19 | $11.51 | 894,700 |
| 2022-06-07 | $12.45 | $12.56 | $12.21 | $12.31 | $11.62 | 1,016,900 |
| 2022-06-06 | $12.47 | $12.52 | $12.30 | $12.47 | $11.77 | 1,475,700 |
| 2022-06-02 | $12.20 | $12.47 | $12.12 | $12.44 | $11.74 | 1,325,140 |
| 2022-06-01 | $12.11 | $12.43 | $12.09 | $12.27 | $11.58 | 1,434,370 |
| 2022-05-31 | $12.07 | $12.15 | $11.83 | $12.13 | $11.45 | 1,193,000 |
| 2022-05-30 | $12.10 | $12.10 | $11.88 | $12.07 | $11.40 | 814,700 |
| 2022-05-27 | $12.13 | $12.16 | $11.94 | $12.00 | $11.33 | 882,090 |
| 2022-05-26 | $11.96 | $12.12 | $11.71 | $12.06 | $11.39 | 988,100 |
| 2022-05-25 | $11.51 | $11.97 | $11.51 | $11.97 | $11.30 | 1,038,500 |
| 2022-05-24 | $12.09 | $12.14 | $11.61 | $11.61 | $10.96 | 1,093,700 |
| 2022-05-23 | $12.01 | $12.05 | $11.90 | $12.04 | $11.37 | 711,680 |
| 2022-05-20 | $11.92 | $12.03 | $11.86 | $11.93 | $11.26 | 829,690 |
| 2022-05-19 | $11.73 | $12.03 | $11.70 | $11.94 | $11.27 | 630,090 |
| 2022-05-18 | $11.77 | $12.13 | $11.76 | $11.90 | $11.24 | 740,400 |
| 2022-05-17 | $11.98 | $12.04 | $11.73 | $11.82 | $11.16 | 700,000 |
| 2022-05-16 | $12.05 | $12.11 | $11.90 | $11.98 | $11.31 | 618,400 |
| 2022-05-13 | $12.05 | $12.05 | $11.83 | $12.00 | $11.33 | 737,600 |
| 2022-05-12 | $11.70 | $12.04 | $11.62 | $11.91 | $11.24 | 835,400 |
| 2022-05-11 | $11.82 | $12.07 | $11.60 | $11.76 | $11.10 | 1,544,600 |
| 2022-05-10 | $11.55 | $11.79 | $11.41 | $11.73 | $11.07 | 871,400 |
| 2022-05-09 | $11.55 | $11.80 | $11.41 | $11.60 | $10.95 | 1,049,000 |
| 2022-05-06 | $11.31 | $11.85 | $11.21 | $11.52 | $10.88 | 1,564,900 |
| 2022-05-05 | $11.46 | $11.55 | $11.14 | $11.48 | $10.84 | 799,300 |
| 2022-05-04 | $11.27 | $11.27 | $11.27 | $11.27 | $10.64 | 0 |
| 2022-05-03 | $11.27 | $11.27 | $11.27 | $11.27 | $10.64 | 0 |
| 2022-04-29 | $10.81 | $11.36 | $10.80 | $11.27 | $10.64 | 1,230,380 |
| 2022-04-28 | $10.97 | $11.18 | $10.68 | $10.71 | $10.11 | 827,500 |
| 2022-04-27 | $10.96 | $11.24 | $10.54 | $11.19 | $10.56 | 1,382,400 |
| 2022-04-26 | $11.21 | $11.57 | $10.90 | $11.03 | $10.41 | 1,682,180 |
| 2022-04-25 | $11.77 | $11.81 | $10.77 | $10.93 | $10.32 | 1,372,880 |
| 2022-04-22 | $11.95 | $11.95 | $11.63 | $11.77 | $11.11 | 861,200 |
| 2022-04-21 | $12.14 | $12.40 | $11.96 | $12.00 | $11.33 | 866,000 |
| 2022-04-20 | $12.33 | $12.33 | $12.09 | $12.14 | $11.46 | 661,500 |
| 2022-04-19 | $12.20 | $12.35 | $12.12 | $12.28 | $11.59 | 476,800 |
| 2022-04-18 | $12.02 | $12.26 | $11.76 | $12.22 | $11.54 | 728,300 |
| 2022-04-15 | $12.29 | $12.36 | $11.91 | $12.02 | $11.35 | 1,198,800 |
| 2022-04-14 | $12.41 | $12.58 | $12.32 | $12.48 | $11.78 | 563,200 |
| 2022-04-13 | $12.64 | $12.66 | $12.35 | $12.41 | $11.72 | 609,190 |
| 2022-04-12 | $12.35 | $12.64 | $12.24 | $12.60 | $11.90 | 738,600 |
| 2022-04-11 | $12.38 | $12.73 | $12.27 | $12.32 | $11.63 | 1,067,400 |
| 2022-04-08 | $12.45 | $12.61 | $12.30 | $12.51 | $11.81 | 774,790 |
| 2022-04-07 | $12.73 | $12.80 | $12.41 | $12.41 | $11.72 | 622,600 |
| 2022-04-06 | $12.55 | $12.74 | $12.46 | $12.69 | $11.98 | 621,700 |
| 2022-04-05 | $12.46 | $12.46 | $12.46 | $12.46 | $11.76 | 0 |
| 2022-04-04 | $12.46 | $12.46 | $12.46 | $12.46 | $11.76 | 0 |
| 2022-04-01 | $12.60 | $12.69 | $12.44 | $12.46 | $11.76 | 846,700 |
| 2022-03-31 | $12.33 | $12.85 | $12.29 | $12.60 | $11.90 | 1,322,480 |
| 2022-03-30 | $12.30 | $12.40 | $12.17 | $12.35 | $11.66 | 573,900 |
| 2022-03-29 | $12.22 | $12.39 | $12.09 | $12.13 | $11.45 | 624,900 |
| 2022-03-28 | $12.70 | $12.70 | $12.11 | $12.22 | $11.54 | 814,700 |
| 2022-03-25 | $12.32 | $12.58 | $12.29 | $12.33 | $11.64 | 806,200 |
| 2022-03-24 | $12.54 | $12.62 | $12.27 | $12.27 | $11.58 | 729,600 |
| 2022-03-23 | $12.71 | $12.90 | $12.56 | $12.60 | $11.90 | 1,081,000 |
| 2022-03-22 | $12.70 | $13.09 | $12.47 | $12.83 | $12.11 | 1,689,480 |
| 2022-03-21 | $12.56 | $12.84 | $12.41 | $12.73 | $12.02 | 981,680 |
| 2022-03-18 | $12.24 | $12.65 | $12.08 | $12.56 | $11.86 | 796,900 |
| 2022-03-17 | $12.30 | $12.53 | $12.14 | $12.25 | $11.57 | 1,198,600 |
| 2022-03-16 | $12.10 | $12.27 | $11.58 | $12.18 | $11.50 | 1,407,810 |
| 2022-03-15 | $12.31 | $12.48 | $12.00 | $12.00 | $11.33 | 1,009,920 |
| 2022-03-14 | $12.71 | $12.76 | $12.36 | $12.38 | $11.69 | 606,300 |
| 2022-03-11 | $12.52 | $12.80 | $12.34 | $12.77 | $12.06 | 498,200 |
| 2022-03-10 | $12.66 | $12.84 | $12.60 | $12.61 | $11.91 | 961,100 |
| 2022-03-09 | $12.89 | $12.99 | $12.02 | $12.43 | $11.74 | 1,168,400 |
| 2022-03-08 | $13.16 | $13.28 | $12.71 | $12.84 | $12.12 | 1,168,100 |
| 2022-03-07 | $13.27 | $13.39 | $13.16 | $13.16 | $12.42 | 785,890 |
| 2022-03-04 | $13.61 | $13.63 | $13.32 | $13.36 | $12.61 | 811,880 |
| 2022-03-03 | $13.67 | $13.67 | $13.49 | $13.60 | $12.84 | 716,000 |
| 2022-03-02 | $13.48 | $13.64 | $13.45 | $13.60 | $12.84 | 709,800 |
| 2022-03-01 | $13.56 | $13.68 | $13.43 | $13.56 | $12.80 | 784,100 |
| 2022-02-28 | $13.46 | $13.59 | $13.16 | $13.50 | $12.75 | 1,258,300 |
| 2022-02-25 | $13.46 | $13.67 | $13.44 | $13.45 | $12.70 | 1,045,100 |
| 2022-02-24 | $13.68 | $13.92 | $13.22 | $13.45 | $12.70 | 1,587,000 |
| 2022-02-23 | $13.59 | $13.78 | $13.46 | $13.77 | $13.00 | 944,400 |
| 2022-02-22 | $13.58 | $13.83 | $13.43 | $13.60 | $12.84 | 829,400 |
| 2022-02-21 | $13.39 | $13.74 | $13.39 | $13.71 | $12.94 | 1,303,600 |
| 2022-02-18 | $13.46 | $13.50 | $13.23 | $13.49 | $12.74 | 772,600 |
| 2022-02-17 | $13.56 | $13.65 | $13.44 | $13.50 | $12.75 | 885,950 |
| 2022-02-16 | $13.32 | $13.57 | $13.28 | $13.53 | $12.77 | 973,000 |
| 2022-02-15 | $13.48 | $13.48 | $13.17 | $13.46 | $12.71 | 1,071,160 |
| 2022-02-14 | $13.20 | $13.64 | $13.20 | $13.40 | $12.65 | 799,200 |
| 2022-02-11 | $13.56 | $13.57 | $13.27 | $13.31 | $12.57 | 842,940 |
| 2022-02-10 | $13.65 | $13.65 | $13.42 | $13.60 | $12.84 | 830,400 |
| 2022-02-09 | $13.72 | $13.72 | $13.48 | $13.65 | $12.89 | 951,200 |
| 2022-02-08 | $13.46 | $13.65 | $13.42 | $13.65 | $12.89 | 780,400 |
| 2022-02-07 | $13.33 | $13.57 | $13.22 | $13.46 | $12.71 | 1,087,100 |
| 2022-02-04 | $13.24 | $13.24 | $13.24 | $13.24 | $12.50 | 0 |
| 2022-02-03 | $13.24 | $13.24 | $13.24 | $13.24 | $12.50 | 0 |
| 2022-02-02 | $13.24 | $13.24 | $13.24 | $13.24 | $12.50 | 0 |
| 2022-02-01 | $13.24 | $13.24 | $13.24 | $13.24 | $12.50 | 0 |
| 2022-01-28 | $12.95 | $13.30 | $12.89 | $13.24 | $12.50 | 1,644,800 |
| 2022-01-27 | $13.13 | $13.17 | $12.82 | $12.82 | $12.10 | 1,537,100 |
| 2022-01-26 | $13.13 | $13.24 | $13.05 | $13.13 | $12.40 | 1,546,600 |
| 2022-01-25 | $13.52 | $13.53 | $13.05 | $13.11 | $12.38 | 2,942,100 |
| 2022-01-24 | $14.40 | $14.40 | $13.52 | $13.52 | $12.76 | 4,644,400 |
| 2022-01-21 | $15.36 | $15.49 | $15.12 | $15.21 | $14.36 | 1,139,000 |
| 2022-01-20 | $15.85 | $15.86 | $15.20 | $15.30 | $14.45 | 2,491,330 |
| 2022-01-19 | $15.11 | $15.98 | $15.11 | $15.82 | $14.94 | 4,015,540 |
| 2022-01-18 | $15.70 | $15.72 | $15.15 | $15.17 | $14.32 | 1,759,000 |
| 2022-01-17 | $15.30 | $15.65 | $15.30 | $15.64 | $14.77 | 1,276,000 |
| 2022-01-14 | $15.54 | $15.62 | $15.31 | $15.33 | $14.47 | 1,369,650 |
| 2022-01-13 | $15.52 | $15.73 | $15.49 | $15.55 | $14.68 | 1,388,100 |
| 2022-01-12 | $15.52 | $15.71 | $15.45 | $15.53 | $14.66 | 1,442,000 |
| 2022-01-11 | $15.54 | $15.93 | $15.46 | $15.51 | $14.64 | 1,755,000 |
| 2022-01-10 | $15.30 | $15.65 | $15.30 | $15.61 | $14.74 | 1,405,920 |
| 2022-01-07 | $15.46 | $15.63 | $15.22 | $15.29 | $14.44 | 1,454,310 |
| 2022-01-06 | $15.24 | $15.62 | $15.23 | $15.55 | $14.68 | 1,521,900 |
| 2022-01-05 | $15.42 | $15.50 | $15.13 | $15.34 | $14.48 | 1,690,900 |
| 2022-01-04 | $15.26 | $15.56 | $15.15 | $15.47 | $14.61 | 1,858,700 |
| 2022-01-03 | $15.19 | $15.19 | $15.19 | $15.19 | $14.34 | 0 |
| 2021-12-31 | $15.17 | $15.30 | $15.11 | $15.19 | $14.34 | 1,055,100 |
| 2021-12-30 | $15.25 | $15.30 | $15.11 | $15.26 | $14.41 | 1,254,900 |
| 2021-12-29 | $15.30 | $15.30 | $15.08 | $15.17 | $14.32 | 1,302,200 |
| 2021-12-28 | $14.90 | $15.38 | $14.90 | $15.29 | $14.44 | 2,012,400 |
| 2021-12-27 | $14.81 | $15.04 | $14.62 | $14.94 | $14.11 | 1,246,900 |
| 2021-12-24 | $14.77 | $15.14 | $14.74 | $14.80 | $13.97 | 1,276,300 |
| 2021-12-23 | $15.28 | $15.28 | $14.85 | $14.87 | $14.04 | 1,743,500 |
| 2021-12-22 | $15.13 | $15.34 | $15.06 | $15.26 | $14.41 | 1,494,400 |
| 2021-12-21 | $15.01 | $15.24 | $14.95 | $15.14 | $14.29 | 1,533,400 |
| 2021-12-20 | $14.80 | $15.28 | $14.75 | $15.10 | $14.26 | 2,830,700 |
| 2021-12-17 | $14.99 | $14.99 | $14.75 | $14.82 | $13.99 | 916,600 |
| 2021-12-16 | $14.83 | $15.02 | $14.78 | $14.99 | $14.15 | 1,244,580 |
| 2021-12-15 | $14.81 | $14.95 | $14.78 | $14.85 | $14.02 | 932,420 |
| 2021-12-14 | $14.76 | $14.87 | $14.64 | $14.80 | $13.97 | 913,890 |
| 2021-12-13 | $14.50 | $14.85 | $14.50 | $14.74 | $13.92 | 991,170 |
| 2021-12-07 | $14.43 | $14.57 | $14.15 | $14.25 | $13.45 | 980,930 |
| 2021-12-06 | $14.89 | $14.93 | $14.37 | $14.39 | $13.59 | 1,508,700 |
| 2021-12-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.13 | 823,100 |
| 2021-12-02 | $14.82 | $14.82 | $14.82 | $14.82 | $13.99 | 1,275,540 |
| 2021-12-01 | $14.70 | $14.99 | $14.70 | $14.98 | $14.14 | 1,291,900 |
| 2021-11-30 | $14.49 | $14.90 | $14.48 | $14.70 | $13.88 | 1,162,790 |
| 2021-11-29 | $14.55 | $14.61 | $14.41 | $14.48 | $13.67 | 745,400 |
| 2021-11-26 | $14.77 | $14.80 | $14.50 | $14.66 | $13.84 | 892,700 |
| 2021-11-25 | $14.75 | $14.93 | $14.61 | $14.81 | $13.98 | 913,670 |
| 2021-11-24 | $14.83 | $14.83 | $14.58 | $14.75 | $13.93 | 809,000 |
| 2021-11-23 | $14.66 | $14.84 | $14.53 | $14.83 | $14.00 | 1,214,800 |
| 2021-11-22 | $14.68 | $14.75 | $14.52 | $14.66 | $13.84 | 694,300 |
| 2021-11-19 | $14.60 | $14.76 | $14.40 | $14.69 | $13.87 | 1,120,110 |
| 2021-11-18 | $14.75 | $14.84 | $14.57 | $14.66 | $13.84 | 752,540 |
| 2021-11-17 | $14.49 | $14.75 | $14.49 | $14.75 | $13.93 | 730,400 |
| 2021-11-16 | $14.78 | $14.92 | $14.47 | $14.56 | $13.75 | 958,200 |
| 2021-11-15 | $14.48 | $14.89 | $14.40 | $14.78 | $13.95 | 1,157,600 |
| 2021-11-12 | $14.51 | $14.55 | $14.41 | $14.53 | $13.72 | 823,600 |
| 2021-11-11 | $14.39 | $14.55 | $14.30 | $14.47 | $13.66 | 916,500 |
| 2021-11-10 | $14.31 | $14.45 | $14.18 | $14.40 | $13.60 | 663,600 |
| 2021-11-09 | $14.15 | $14.38 | $14.00 | $14.31 | $13.51 | 776,000 |
| 2021-11-08 | $14.16 | $14.16 | $13.93 | $14.00 | $13.22 | 460,200 |
| 2021-11-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.27 | 827,500 |
| 2021-11-04 | $13.93 | $14.18 | $13.87 | $14.05 | $13.27 | 714,700 |
| 2021-11-03 | $13.71 | $13.96 | $13.70 | $13.92 | $13.14 | 407,400 |
| 2021-11-02 | $13.98 | $14.05 | $13.57 | $13.72 | $12.95 | 791,560 |
| 2021-11-01 | $13.75 | $14.13 | $13.58 | $13.98 | $13.20 | 1,114,300 |
| 2021-10-29 | $13.53 | $13.85 | $13.30 | $13.77 | $13.00 | 1,156,800 |
| 2021-10-28 | $13.45 | $13.50 | $13.17 | $13.28 | $12.54 | 681,200 |
| 2021-10-27 | $13.75 | $13.75 | $13.32 | $13.39 | $12.64 | 829,800 |
| 2021-10-26 | $13.99 | $14.08 | $13.74 | $13.75 | $12.98 | 731,500 |
| 2021-10-25 | $13.80 | $14.10 | $13.75 | $13.98 | $13.20 | 507,400 |
| 2021-10-22 | $13.84 | $14.05 | $13.75 | $13.88 | $13.10 | 700,080 |
| 2021-10-21 | $14.07 | $14.24 | $13.67 | $13.83 | $13.06 | 1,733,210 |
| 2021-10-20 | $14.70 | $14.71 | $14.09 | $14.10 | $13.31 | 1,958,320 |
| 2021-10-19 | $14.63 | $14.74 | $14.55 | $14.67 | $13.85 | 493,850 |
| 2021-10-18 | $14.54 | $14.64 | $14.50 | $14.63 | $13.81 | 396,200 |
| 2021-10-15 | $14.61 | $14.83 | $14.61 | $14.68 | $13.86 | 603,400 |
| 2021-10-14 | $14.71 | $14.76 | $14.57 | $14.73 | $13.91 | 662,600 |
| 2021-10-13 | $14.57 | $14.72 | $14.45 | $14.71 | $13.89 | 563,500 |
| 2021-10-12 | $14.86 | $14.98 | $14.50 | $14.55 | $13.74 | 737,400 |
| 2021-10-11 | $14.93 | $14.97 | $14.78 | $14.86 | $14.03 | 550,100 |
| 2021-10-08 | $14.63 | $14.98 | $14.59 | $14.91 | $14.08 | 744,500 |
| 2021-10-07 | $14.54 | $14.54 | $14.54 | $14.54 | $13.73 | 0 |
| 2021-10-06 | $14.54 | $14.54 | $14.54 | $14.54 | $13.73 | 0 |
| 2021-09-30 | $14.69 | $14.69 | $14.46 | $14.54 | $13.73 | 701,400 |
| 2021-09-29 | $14.69 | $14.76 | $14.41 | $14.43 | $13.62 | 789,100 |
| 2021-09-28 | $14.57 | $14.81 | $14.57 | $14.79 | $13.96 | 676,100 |
| 2021-09-27 | $15.17 | $15.21 | $14.55 | $14.68 | $13.86 | 1,636,210 |
| 2021-09-24 | $15.62 | $15.70 | $14.95 | $15.01 | $14.17 | 2,446,650 |
| 2021-09-23 | $15.44 | $15.75 | $15.44 | $15.67 | $14.79 | 1,257,600 |
| 2021-09-22 | $15.55 | $15.65 | $15.38 | $15.44 | $14.58 | 1,205,100 |
| 2021-09-21 | $15.71 | $15.71 | $15.71 | $15.71 | $14.83 | 0 |
| 2021-09-20 | $15.71 | $15.71 | $15.71 | $15.71 | $14.83 | 0 |
| 2021-09-17 | $16.01 | $16.09 | $15.52 | $15.71 | $14.83 | 2,345,600 |
| 2021-09-16 | $16.16 | $16.54 | $16.00 | $16.06 | $15.16 | 2,060,200 |
| 2021-09-15 | $16.29 | $16.29 | $16.01 | $16.21 | $15.30 | 1,838,560 |
| 2021-09-14 | $16.24 | $16.65 | $16.15 | $16.30 | $15.39 | 3,574,200 |
| 2021-09-13 | $16.30 | $16.47 | $16.12 | $16.25 | $15.34 | 1,753,900 |
| 2021-09-10 | $15.95 | $16.46 | $15.84 | $16.29 | $15.38 | 2,909,940 |
| 2021-09-09 | $16.10 | $16.16 | $15.89 | $15.93 | $15.04 | 1,087,700 |
| 2021-09-08 | $16.01 | $16.25 | $15.95 | $16.12 | $15.22 | 1,441,380 |
| 2021-09-07 | $15.98 | $16.08 | $15.85 | $16.01 | $15.12 | 1,039,200 |
| 2021-09-06 | $15.76 | $16.06 | $15.59 | $16.03 | $15.13 | 1,621,000 |
| 2021-09-03 | $15.71 | $15.88 | $15.57 | $15.77 | $14.89 | 1,270,030 |
| 2021-09-02 | $15.45 | $15.62 | $15.34 | $15.62 | $14.75 | 1,165,910 |
| 2021-09-01 | $15.57 | $15.74 | $15.32 | $15.45 | $14.59 | 1,450,000 |
| 2021-08-31 | $15.73 | $15.81 | $15.39 | $15.58 | $14.71 | 1,411,760 |
| 2021-08-30 | $15.84 | $16.03 | $15.58 | $15.61 | $14.74 | 1,730,100 |
| 2021-08-27 | $16.30 | $16.31 | $15.69 | $15.84 | $14.96 | 2,969,630 |
| 2021-08-26 | $16.45 | $16.56 | $16.33 | $16.36 | $15.45 | 1,980,900 |
| 2021-08-25 | $16.36 | $16.50 | $16.27 | $16.45 | $15.53 | 1,894,000 |
| 2021-08-24 | $16.39 | $16.57 | $16.28 | $16.34 | $15.43 | 2,092,460 |
| 2021-08-23 | $15.71 | $16.48 | $15.71 | $16.44 | $15.52 | 3,473,600 |
| 2021-08-20 | $15.83 | $15.83 | $15.38 | $15.71 | $14.83 | 2,042,540 |
| 2021-08-19 | $15.80 | $16.20 | $15.71 | $15.87 | $14.98 | 1,506,400 |
| 2021-08-18 | $15.99 | $16.06 | $15.67 | $15.98 | $15.09 | 1,934,760 |
| 2021-08-17 | $16.60 | $16.68 | $15.82 | $15.88 | $14.99 | 3,850,160 |
| 2021-08-16 | $16.34 | $16.70 | $16.12 | $16.69 | $15.76 | 3,260,090 |
| 2021-08-13 | $16.51 | $16.60 | $16.22 | $16.33 | $15.42 | 2,378,600 |
| 2021-08-12 | $16.70 | $16.75 | $16.46 | $16.61 | $15.68 | 2,782,100 |
| 2021-08-11 | $16.30 | $16.82 | $16.17 | $16.80 | $15.86 | 4,753,500 |
| 2021-08-10 | $16.36 | $16.58 | $16.16 | $16.34 | $15.43 | 2,720,400 |
| 2021-08-09 | $16.25 | $16.42 | $16.00 | $16.42 | $15.50 | 2,090,800 |
| 2021-08-06 | $16.40 | $16.44 | $16.10 | $16.29 | $15.38 | 2,005,800 |
| 2021-08-05 | $16.44 | $16.66 | $16.25 | $16.49 | $15.57 | 3,353,500 |
| 2021-08-04 | $15.92 | $17.00 | $15.85 | $16.59 | $15.66 | 6,367,100 |
| 2021-08-03 | $15.92 | $16.37 | $15.83 | $15.95 | $15.06 | 2,952,510 |
| 2021-08-02 | $16.09 | $16.19 | $15.90 | $16.03 | $15.13 | 3,765,210 |
| 2021-07-30 | $15.25 | $16.35 | $15.06 | $16.20 | $15.29 | 6,503,540 |
| 2021-07-29 | $14.84 | $15.28 | $14.79 | $15.20 | $14.35 | 2,237,360 |
| 2021-07-28 | $15.74 | $15.74 | $14.38 | $14.75 | $13.93 | 3,864,500 |
| 2021-07-27 | $15.55 | $16.16 | $15.26 | $15.84 | $14.96 | 4,768,300 |
| 2021-07-26 | $15.37 | $15.57 | $15.10 | $15.56 | $14.69 | 2,408,160 |
| 2021-07-23 | $15.93 | $16.08 | $15.31 | $15.33 | $14.47 | 3,373,200 |
| 2021-07-22 | $15.59 | $16.10 | $15.50 | $16.02 | $15.12 | 3,456,860 |
| 2021-07-21 | $15.48 | $15.68 | $15.44 | $15.60 | $14.73 | 1,657,370 |
| 2021-07-20 | $15.14 | $15.50 | $15.05 | $15.48 | $14.62 | 1,792,370 |
| 2021-07-19 | $15.62 | $15.62 | $15.19 | $15.27 | $14.42 | 1,933,860 |
| 2021-07-16 | $15.63 | $15.78 | $15.60 | $15.61 | $14.74 | 1,115,870 |
| 2021-07-15 | $15.92 | $15.98 | $15.56 | $15.70 | $14.82 | 2,686,480 |
| 2021-07-14 | $16.20 | $16.26 | $15.91 | $16.02 | $15.12 | 2,060,300 |
| 2021-07-13 | $16.29 | $16.29 | $15.97 | $16.05 | $15.15 | 2,754,860 |
| 2021-07-12 | $16.45 | $16.49 | $16.15 | $16.33 | $15.42 | 3,009,700 |
| 2021-07-09 | $16.00 | $16.48 | $15.93 | $16.39 | $15.47 | 4,140,510 |
| 2021-07-08 | $16.14 | $16.24 | $15.88 | $16.00 | $15.11 | 2,363,700 |
| 2021-07-07 | $15.69 | $16.24 | $15.62 | $16.14 | $15.24 | 3,311,040 |
| 2021-07-06 | $15.81 | $15.90 | $15.58 | $15.78 | $14.90 | 1,473,100 |
| 2021-07-05 | $15.39 | $15.79 | $15.23 | $15.79 | $14.91 | 2,068,760 |
| 2021-07-02 | $15.21 | $15.52 | $15.19 | $15.40 | $14.54 | 1,572,600 |
| 2021-07-01 | $15.89 | $15.89 | $15.26 | $15.27 | $14.42 | 2,477,760 |
| 2021-06-30 | $15.62 | $16.02 | $15.62 | $15.87 | $14.98 | 2,397,130 |
| 2021-06-29 | $15.84 | $15.94 | $15.50 | $15.62 | $14.75 | 2,022,400 |
| 2021-06-28 | $15.35 | $16.10 | $15.32 | $15.90 | $15.01 | 4,227,200 |
| 2021-06-25 | $15.30 | $15.40 | $15.13 | $15.35 | $14.49 | 1,097,760 |
| 2021-06-24 | $15.34 | $15.46 | $15.23 | $15.27 | $14.42 | 1,125,540 |
| 2021-06-23 | $15.51 | $15.59 | $15.32 | $15.41 | $14.55 | 1,721,360 |
| 2021-06-22 | $15.49 | $15.62 | $15.33 | $15.51 | $14.64 | 1,970,060 |
| 2021-06-21 | $15.13 | $15.49 | $15.05 | $15.49 | $14.62 | 2,333,260 |
| 2021-06-18 | $15.15 | $15.20 | $14.93 | $15.16 | $14.31 | 1,443,000 |
| 2021-06-17 | $14.87 | $15.18 | $14.74 | $15.15 | $14.30 | 1,972,660 |
| 2021-06-16 | $14.81 | $15.11 | $14.76 | $14.87 | $14.04 | 1,301,000 |
| 2021-06-15 | $14.81 | $14.95 | $14.70 | $14.81 | $13.98 | 1,241,700 |
| 2021-06-14 | $14.81 | $14.81 | $14.81 | $14.81 | $13.98 | 0 |
| 2021-06-11 | $14.82 | $15.02 | $14.81 | $14.81 | $13.98 | 1,316,380 |
| 2021-06-10 | $15.70 | $15.70 | $14.85 | $14.92 | $14.09 | 2,997,400 |
| 2021-06-09 | $15.78 | $15.94 | $15.66 | $15.87 | $14.32 | 2,250,340 |
| 2021-06-08 | $15.80 | $15.89 | $15.70 | $15.78 | $14.24 | 1,249,670 |
| 2021-06-07 | $15.80 | $16.00 | $15.68 | $15.88 | $14.33 | 1,818,760 |
| 2021-06-04 | $15.66 | $15.77 | $15.50 | $15.76 | $14.22 | 1,249,800 |
| 2021-06-03 | $15.78 | $15.84 | $15.59 | $15.60 | $14.08 | 1,833,900 |
| 2021-06-02 | $15.43 | $15.72 | $15.41 | $15.57 | $14.05 | 1,089,980 |
| 2021-06-01 | $15.22 | $15.58 | $15.21 | $15.56 | $14.04 | 1,187,980 |
| 2021-05-31 | $15.60 | $15.60 | $15.32 | $15.36 | $13.86 | 1,306,600 |
| 2021-05-28 | $15.46 | $15.48 | $15.32 | $15.47 | $13.96 | 743,400 |
| 2021-05-27 | $15.32 | $15.56 | $15.26 | $15.48 | $13.97 | 1,333,990 |
| 2021-05-26 | $15.25 | $15.34 | $15.11 | $15.33 | $13.83 | 1,128,390 |
| 2021-05-25 | $15.12 | $15.16 | $14.96 | $15.16 | $13.68 | 747,540 |
| 2021-05-24 | $15.01 | $15.09 | $14.93 | $15.09 | $13.62 | 763,300 |
| 2021-05-21 | $15.30 | $15.30 | $14.91 | $15.01 | $13.54 | 989,680 |
| 2021-05-20 | $15.39 | $15.41 | $15.12 | $15.18 | $13.70 | 715,150 |
| 2021-05-19 | $15.49 | $15.49 | $15.32 | $15.35 | $13.85 | 530,340 |
| 2021-05-18 | $15.28 | $15.55 | $15.11 | $15.49 | $13.98 | 1,049,000 |
| 2021-05-17 | $15.30 | $15.38 | $15.05 | $15.29 | $13.80 | 831,800 |
| 2021-05-14 | $15.07 | $15.29 | $15.07 | $15.25 | $13.76 | 779,170 |
| 2021-05-13 | $15.15 | $15.19 | $14.98 | $15.07 | $13.60 | 625,260 |
| 2021-05-12 | $15.13 | $15.15 | $14.96 | $15.15 | $13.67 | 655,480 |
| 2021-05-11 | $14.85 | $15.13 | $14.70 | $15.09 | $13.62 | 825,480 |
| 2021-05-10 | $14.76 | $14.88 | $14.71 | $14.82 | $13.37 | 531,800 |
| 2021-05-07 | $14.84 | $14.94 | $14.74 | $14.79 | $13.35 | 614,300 |
| 2021-05-06 | $14.69 | $14.88 | $14.63 | $14.81 | $13.36 | 556,250 |
| 2021-05-05 | $14.69 | $14.69 | $14.69 | $14.69 | $13.26 | 0 |
| 2021-05-04 | $14.69 | $14.69 | $14.69 | $14.69 | $13.26 | 0 |
| 2021-04-30 | $15.16 | $15.18 | $14.61 | $14.69 | $13.26 | 1,408,000 |
| 2021-04-29 | $14.93 | $15.20 | $14.90 | $15.14 | $13.66 | 829,530 |
| 2021-04-28 | $14.88 | $14.96 | $14.77 | $14.90 | $13.45 | 645,100 |
| 2021-04-27 | $15.13 | $15.13 | $14.75 | $14.91 | $13.45 | 1,029,550 |
| 2021-04-26 | $15.09 | $15.30 | $15.06 | $15.07 | $13.60 | 843,640 |
| 2021-04-23 | $15.53 | $15.59 | $15.02 | $15.07 | $13.60 | 2,398,440 |
| 2021-04-22 | $15.73 | $15.80 | $15.50 | $15.53 | $14.01 | 1,348,000 |
| 2021-04-21 | $15.54 | $15.95 | $15.49 | $15.70 | $14.17 | 1,484,580 |
| 2021-04-20 | $15.92 | $15.92 | $15.58 | $15.58 | $14.06 | 2,120,100 |
| 2021-04-19 | $16.04 | $16.07 | $15.90 | $15.94 | $14.38 | 2,630,600 |
| 2021-04-16 | $15.78 | $16.19 | $15.73 | $16.14 | $14.56 | 2,213,100 |
| 2021-04-15 | $15.98 | $16.12 | $15.56 | $15.83 | $14.28 | 2,469,350 |
| 2021-04-14 | $16.04 | $16.28 | $15.73 | $16.09 | $14.52 | 2,793,630 |
| 2021-04-13 | $15.54 | $16.20 | $15.43 | $15.98 | $14.42 | 4,072,730 |
| 2021-04-12 | $15.51 | $15.78 | $15.33 | $15.53 | $14.01 | 1,553,620 |
| 2021-04-09 | $15.41 | $15.75 | $15.32 | $15.62 | $14.10 | 1,537,400 |
| 2021-04-08 | $15.60 | $15.93 | $15.45 | $15.46 | $13.95 | 2,260,100 |
| 2021-04-07 | $15.22 | $15.64 | $15.10 | $15.58 | $14.06 | 1,972,860 |
| 2021-04-06 | $15.34 | $15.34 | $15.02 | $15.27 | $13.78 | 1,616,630 |
| 2021-04-05 | $15.39 | $15.39 | $15.39 | $15.39 | $13.89 | 0 |
| 2021-04-02 | $14.89 | $15.44 | $14.80 | $15.39 | $13.89 | 1,832,330 |
| 2021-04-01 | $14.89 | $14.96 | $14.71 | $14.80 | $13.36 | 722,800 |
| 2021-03-31 | $14.80 | $14.90 | $14.65 | $14.84 | $13.39 | 845,160 |
| 2021-03-30 | $15.26 | $15.26 | $14.80 | $14.81 | $13.36 | 1,522,700 |
| 2021-03-29 | $15.30 | $15.43 | $15.21 | $15.31 | $13.82 | 783,200 |
| 2021-03-26 | $15.46 | $15.46 | $15.20 | $15.28 | $13.79 | 907,100 |
| 2021-03-25 | $15.11 | $15.38 | $15.08 | $15.17 | $13.69 | 1,020,600 |
| 2021-03-24 | $15.29 | $15.37 | $15.09 | $15.11 | $13.64 | 821,400 |
| 2021-03-23 | $15.42 | $15.55 | $15.22 | $15.37 | $13.87 | 858,800 |
| 2021-03-22 | $15.14 | $15.55 | $15.14 | $15.46 | $13.95 | 1,160,040 |
| 2021-03-19 | $15.14 | $15.40 | $15.06 | $15.22 | $13.73 | 895,800 |
| 2021-03-18 | $15.46 | $15.60 | $15.18 | $15.20 | $13.72 | 1,510,000 |
| 2021-03-17 | $15.18 | $15.65 | $15.10 | $15.47 | $13.96 | 2,253,930 |
| 2021-03-16 | $14.92 | $15.19 | $14.85 | $15.19 | $13.71 | 1,091,700 |
| 2021-03-15 | $14.89 | $14.96 | $14.73 | $14.80 | $13.36 | 671,200 |
| 2021-03-12 | $15.02 | $15.06 | $14.85 | $14.87 | $13.42 | 890,800 |
| 2021-03-11 | $14.75 | $15.09 | $14.59 | $15.09 | $13.62 | 971,660 |
| 2021-03-10 | $15.19 | $15.23 | $14.66 | $14.68 | $13.25 | 951,400 |
| 2021-03-09 | $15.55 | $15.58 | $14.72 | $14.96 | $13.50 | 1,634,590 |
| 2021-03-08 | $15.53 | $15.69 | $15.40 | $15.55 | $14.03 | 1,829,600 |
| 2021-03-05 | $15.33 | $15.71 | $15.17 | $15.53 | $14.01 | 2,158,700 |
| 2021-03-04 | $15.11 | $15.50 | $15.08 | $15.21 | $13.73 | 1,587,050 |
| 2021-03-03 | $15.10 | $15.25 | $14.92 | $15.18 | $13.70 | 1,043,640 |
| 2021-03-02 | $15.31 | $15.31 | $14.97 | $15.09 | $13.62 | 1,026,300 |
| 2021-03-01 | $15.29 | $15.29 | $14.95 | $15.21 | $13.73 | 1,018,630 |
| 2021-02-26 | $14.83 | $15.07 | $14.76 | $14.93 | $13.47 | 1,368,000 |
| 2021-02-25 | $15.45 | $15.45 | $14.82 | $14.86 | $13.41 | 1,397,800 |
| 2021-02-24 | $15.09 | $15.36 | $15.00 | $15.30 | $13.81 | 1,900,300 |
| 2021-02-23 | $15.00 | $15.20 | $14.76 | $15.07 | $13.60 | 1,293,400 |
| 2021-02-22 | $15.06 | $15.31 | $14.88 | $14.97 | $13.51 | 1,928,400 |
| 2021-02-19 | $14.69 | $15.08 | $14.63 | $15.00 | $13.54 | 1,554,120 |
| 2021-02-18 | $14.12 | $14.83 | $14.12 | $14.83 | $13.38 | 2,051,770 |
| 2021-02-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.63 | 0 |
| 2021-02-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.63 | 0 |
| 2021-02-15 | $14.00 | $14.00 | $14.00 | $14.00 | $12.63 | 0 |
| 2021-02-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.63 | 0 |
| 2021-02-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.63 | 0 |
| 2021-02-10 | $14.00 | $14.08 | $13.91 | $14.00 | $12.63 | 821,460 |
| 2021-02-09 | $13.88 | $14.02 | $13.72 | $13.97 | $12.61 | 913,700 |
| 2021-02-08 | $14.27 | $14.27 | $13.80 | $13.82 | $12.47 | 869,300 |
| 2021-02-05 | $13.74 | $14.21 | $13.73 | $14.07 | $12.70 | 1,197,800 |
| 2021-02-04 | $14.05 | $14.05 | $13.65 | $13.79 | $12.44 | 967,360 |
| 2021-02-03 | $14.24 | $14.37 | $13.86 | $14.03 | $12.66 | 1,239,900 |
| 2021-02-02 | $14.21 | $14.45 | $14.01 | $14.14 | $12.76 | 800,600 |
| 2021-02-01 | $14.41 | $14.41 | $14.00 | $14.15 | $12.77 | 721,350 |
| 2021-01-29 | $14.70 | $14.70 | $13.87 | $14.06 | $12.69 | 1,356,930 |
| 2021-01-28 | $14.55 | $14.80 | $14.44 | $14.47 | $13.06 | 861,800 |
| 2021-01-27 | $14.50 | $14.76 | $14.32 | $14.72 | $13.28 | 812,160 |
| 2021-01-26 | $14.52 | $14.92 | $14.42 | $14.57 | $13.15 | 859,180 |
| 2021-01-25 | $14.66 | $14.99 | $14.50 | $14.53 | $13.11 | 1,131,700 |
| 2021-01-22 | $15.02 | $15.16 | $14.72 | $14.83 | $13.38 | 1,278,970 |
| 2021-01-21 | $15.15 | $15.32 | $14.94 | $15.18 | $13.70 | 1,104,490 |
| 2021-01-20 | $15.43 | $15.43 | $15.06 | $15.16 | $13.68 | 987,900 |
| 2021-01-19 | $15.10 | $15.35 | $14.98 | $15.24 | $13.75 | 1,380,400 |
| 2021-01-18 | $15.02 | $15.40 | $15.00 | $15.10 | $13.63 | 1,462,710 |
| 2021-01-15 | $14.59 | $15.10 | $14.59 | $15.09 | $13.62 | 1,536,570 |
| 2021-01-14 | $14.35 | $14.92 | $14.00 | $14.73 | $13.29 | 1,529,000 |
| 2021-01-13 | $14.41 | $14.71 | $13.79 | $14.44 | $13.03 | 2,652,920 |
| 2021-01-12 | $14.59 | $14.79 | $14.26 | $14.40 | $12.99 | 1,406,800 |
| 2021-01-11 | $14.82 | $14.93 | $14.34 | $14.37 | $12.97 | 1,544,340 |
| 2021-01-08 | $14.69 | $15.05 | $14.42 | $14.82 | $13.37 | 1,386,460 |
| 2021-01-07 | $15.52 | $15.56 | $14.50 | $14.63 | $13.20 | 2,565,450 |
| 2021-01-06 | $16.15 | $16.18 | $15.49 | $15.52 | $14.01 | 1,567,970 |
| 2021-01-05 | $15.81 | $16.15 | $15.78 | $16.05 | $14.48 | 1,619,640 |
| 2021-01-04 | $15.80 | $16.02 | $15.65 | $15.96 | $14.40 | 1,516,700 |
| 2021-01-01 | $15.75 | $15.75 | $15.75 | $15.75 | $14.21 | 0 |
| 2020-12-31 | $15.35 | $15.78 | $15.30 | $15.75 | $14.21 | 1,298,420 |
| 2020-12-30 | $15.26 | $15.48 | $15.08 | $15.37 | $13.87 | 1,002,800 |
| 2020-12-29 | $15.30 | $15.45 | $14.91 | $15.26 | $13.77 | 1,032,040 |
| 2020-12-28 | $15.50 | $15.51 | $15.06 | $15.08 | $13.61 | 1,389,330 |
| 2020-12-25 | $15.22 | $15.64 | $15.09 | $15.57 | $14.05 | 1,296,000 |
| 2020-12-24 | $15.88 | $15.88 | $15.25 | $15.28 | $13.79 | 1,812,230 |
| 2020-12-23 | $15.96 | $16.12 | $15.86 | $15.91 | $14.36 | 954,260 |
| 2020-12-22 | $16.07 | $16.36 | $15.85 | $15.90 | $14.35 | 1,321,800 |
| 2020-12-21 | $16.01 | $16.41 | $15.80 | $16.23 | $14.65 | 1,477,640 |
| 2020-12-18 | $16.40 | $16.40 | $16.00 | $16.09 | $14.52 | 1,521,340 |
| 2020-12-17 | $16.00 | $16.43 | $15.50 | $16.38 | $14.78 | 2,339,640 |
| 2020-12-16 | $16.58 | $16.58 | $15.90 | $15.95 | $14.39 | 1,668,400 |
| 2020-12-15 | $16.60 | $16.68 | $16.39 | $16.49 | $14.88 | 885,180 |
| 2020-12-14 | $16.51 | $16.60 | $16.20 | $16.60 | $14.98 | 1,197,750 |
| 2020-12-11 | $16.93 | $17.11 | $16.22 | $16.40 | $14.80 | 2,448,960 |
| 2020-12-10 | $16.82 | $17.06 | $16.71 | $16.98 | $15.32 | 1,024,500 |
| 2020-12-09 | $17.30 | $17.55 | $16.82 | $16.87 | $15.22 | 1,827,400 |
| 2020-12-08 | $17.66 | $17.85 | $17.29 | $17.30 | $15.61 | 1,746,820 |
| 2020-12-07 | $18.10 | $18.11 | $17.67 | $17.67 | $15.95 | 1,377,700 |
| 2020-12-04 | $17.59 | $18.12 | $17.58 | $17.93 | $16.18 | 2,097,410 |
| 2020-12-03 | $17.95 | $18.02 | $17.61 | $17.66 | $15.94 | 1,838,600 |
| 2020-12-02 | $17.48 | $18.09 | $17.40 | $17.90 | $16.15 | 2,977,460 |
| 2020-12-01 | $17.15 | $17.50 | $17.10 | $17.48 | $15.77 | 1,444,900 |
| 2020-11-30 | $17.29 | $17.53 | $17.13 | $17.16 | $15.49 | 1,775,800 |
| 2020-11-27 | $17.53 | $17.67 | $17.00 | $17.30 | $15.61 | 2,239,990 |
| 2020-11-26 | $17.70 | $17.81 | $17.29 | $17.52 | $15.81 | 2,095,080 |
| 2020-11-25 | $18.20 | $18.34 | $17.68 | $17.69 | $15.96 | 1,948,800 |
| 2020-11-24 | $18.13 | $18.39 | $18.00 | $18.19 | $16.41 | 2,310,700 |
| 2020-11-23 | $18.06 | $18.32 | $17.60 | $18.27 | $16.49 | 3,186,110 |
| 2020-11-20 | $18.35 | $18.42 | $17.94 | $18.09 | $16.32 | 2,406,000 |
| 2020-11-19 | $18.28 | $18.57 | $18.02 | $18.40 | $16.60 | 2,356,500 |
| 2020-11-18 | $18.10 | $18.39 | $17.94 | $18.30 | $16.51 | 2,669,900 |
| 2020-11-17 | $18.71 | $18.72 | $17.91 | $18.12 | $16.35 | 4,871,960 |
| 2020-11-16 | $19.42 | $19.43 | $18.68 | $18.84 | $17.00 | 3,607,600 |
| 2020-11-13 | $19.46 | $19.47 | $18.85 | $19.21 | $17.34 | 4,224,800 |
| 2020-11-12 | $20.04 | $20.20 | $18.92 | $19.47 | $17.57 | 7,573,260 |
| 2020-11-11 | $19.83 | $20.48 | $19.55 | $20.23 | $18.26 | 8,068,940 |
| 2020-11-10 | $20.60 | $20.92 | $19.85 | $20.02 | $18.07 | 12,079,080 |
| 2020-11-09 | $18.85 | $22.45 | $18.80 | $21.10 | $19.04 | 17,573,200 |
| 2020-11-06 | $20.02 | $20.09 | $18.50 | $18.71 | $16.88 | 6,293,600 |
| 2020-11-05 | $20.30 | $20.50 | $19.55 | $20.04 | $18.08 | 5,859,880 |
| 2020-11-04 | $20.25 | $20.58 | $19.70 | $19.92 | $17.98 | 6,393,700 |
| 2020-11-03 | $19.50 | $20.54 | $19.11 | $20.08 | $18.12 | 7,604,600 |
| 2020-11-02 | $18.90 | $19.70 | $18.80 | $19.19 | $17.32 | 4,133,620 |
| 2020-10-30 | $19.49 | $19.97 | $18.60 | $18.68 | $16.86 | 4,443,020 |
| 2020-10-29 | $19.29 | $19.57 | $18.96 | $19.47 | $17.57 | 3,962,320 |
| 2020-10-28 | $18.91 | $20.17 | $18.86 | $19.80 | $17.87 | 5,254,720 |
| 2020-10-27 | $19.36 | $19.44 | $18.68 | $18.93 | $17.08 | 4,380,340 |
| 2020-10-26 | $19.89 | $20.18 | $19.20 | $19.48 | $17.58 | 4,320,430 |
| 2020-10-23 | $19.58 | $20.26 | $19.15 | $19.77 | $17.84 | 5,881,780 |
| 2020-10-22 | $19.26 | $19.65 | $18.58 | $19.42 | $17.52 | 4,560,800 |
| 2020-10-21 | $19.09 | $19.23 | $18.70 | $19.17 | $17.30 | 3,145,960 |
| 2020-10-20 | $18.78 | $19.15 | $18.50 | $19.10 | $17.24 | 3,865,850 |
| 2020-10-19 | $18.90 | $19.45 | $18.50 | $18.64 | $16.82 | 4,105,810 |
| 2020-10-16 | $18.69 | $19.15 | $18.41 | $18.90 | $17.06 | 3,411,940 |
| 2020-10-15 | $18.70 | $18.96 | $18.31 | $18.65 | $16.83 | 3,698,400 |
| 2020-10-14 | $18.58 | $18.93 | $18.36 | $18.47 | $16.67 | 5,508,540 |
| 2020-10-13 | $17.91 | $18.79 | $17.80 | $18.62 | $16.80 | 5,205,000 |
| 2020-10-12 | $17.35 | $18.12 | $17.31 | $18.01 | $16.25 | 4,409,600 |
| 2020-10-09 | $16.93 | $17.37 | $16.93 | $17.30 | $15.61 | 2,338,570 |
| 2020-10-08 | $16.71 | $16.71 | $16.71 | $16.71 | $15.08 | 0 |
| 2020-10-07 | $16.71 | $16.71 | $16.71 | $16.71 | $15.08 | 0 |
| 2020-10-06 | $16.71 | $16.71 | $16.71 | $16.71 | $15.08 | 0 |
| 2020-10-05 | $16.71 | $16.71 | $16.71 | $16.71 | $15.08 | 0 |
| 2020-10-02 | $16.71 | $16.71 | $16.71 | $16.71 | $15.08 | 0 |
| 2020-10-01 | $16.71 | $16.71 | $16.71 | $16.71 | $15.08 | 0 |
| 2020-09-30 | $16.63 | $16.94 | $16.56 | $16.71 | $15.08 | 1,703,210 |
| 2020-09-29 | $16.59 | $16.88 | $16.52 | $16.66 | $15.03 | 1,519,720 |
| 2020-09-28 | $16.69 | $16.87 | $16.44 | $16.48 | $14.87 | 1,433,140 |
| 2020-09-25 | $16.65 | $16.92 | $16.30 | $16.79 | $15.15 | 2,851,570 |
| 2020-09-24 | $17.50 | $17.50 | $16.58 | $16.59 | $14.97 | 3,985,080 |
| 2020-09-23 | $17.14 | $17.62 | $17.00 | $17.53 | $15.82 | 3,311,880 |
| 2020-09-22 | $17.19 | $17.24 | $16.82 | $16.92 | $15.27 | 2,599,960 |
| 2020-09-21 | $17.40 | $17.59 | $17.23 | $17.39 | $15.69 | 2,833,710 |
| 2020-09-18 | $17.50 | $17.65 | $16.93 | $17.42 | $15.72 | 3,888,760 |
| 2020-09-17 | $17.59 | $17.74 | $17.18 | $17.46 | $15.76 | 3,881,940 |
| 2020-09-16 | $17.75 | $17.90 | $17.28 | $17.37 | $15.67 | 3,925,450 |
| 2020-09-15 | $17.96 | $18.34 | $17.69 | $17.95 | $16.20 | 4,630,150 |
| 2020-09-14 | $17.09 | $18.48 | $16.98 | $18.15 | $16.38 | 7,964,580 |
| 2020-09-11 | $16.28 | $17.20 | $16.28 | $16.97 | $15.31 | 5,045,180 |
| 2020-09-10 | $18.75 | $18.83 | $16.31 | $16.72 | $15.09 | 9,784,560 |
| 2020-09-09 | $19.88 | $20.28 | $18.36 | $18.65 | $16.83 | 11,058,990 |
| 2020-09-08 | $20.20 | $20.66 | $19.53 | $20.41 | $18.42 | 12,762,100 |
| 2020-09-07 | $18.01 | $21.49 | $18.01 | $20.96 | $18.91 | 17,689,280 |
| 2020-09-04 | $17.22 | $18.21 | $17.18 | $17.99 | $16.23 | 5,985,700 |
| 2020-09-03 | $17.77 | $18.30 | $17.42 | $17.55 | $15.84 | 5,731,920 |
| 2020-09-02 | $17.20 | $18.27 | $17.20 | $17.89 | $16.14 | 8,447,500 |
| 2020-09-01 | $17.01 | $17.24 | $16.70 | $17.03 | $15.37 | 3,518,200 |
| 2020-08-31 | $17.44 | $17.75 | $16.93 | $16.93 | $15.28 | 5,193,750 |
| 2020-08-28 | $17.03 | $17.66 | $16.84 | $17.40 | $15.70 | 5,232,800 |
| 2020-08-27 | $16.42 | $17.25 | $16.42 | $17.04 | $15.38 | 3,313,730 |
| 2020-08-26 | $16.94 | $17.08 | $16.40 | $16.52 | $14.91 | 2,739,810 |
| 2020-08-25 | $16.73 | $17.16 | $16.60 | $16.87 | $15.22 | 3,770,180 |
| 2020-08-24 | $16.16 | $16.85 | $15.93 | $16.72 | $15.09 | 3,983,920 |
| 2020-08-21 | $16.15 | $16.32 | $16.02 | $16.10 | $14.53 | 938,290 |
| 2020-08-20 | $16.08 | $16.37 | $15.96 | $16.11 | $14.54 | 1,165,900 |
| 2020-08-19 | $16.45 | $16.45 | $16.10 | $16.11 | $14.54 | 1,972,000 |
| 2020-08-18 | $16.64 | $16.64 | $16.28 | $16.40 | $14.80 | 1,675,350 |
| 2020-08-17 | $16.25 | $16.56 | $16.10 | $16.43 | $14.83 | 1,770,410 |
| 2020-08-14 | $16.14 | $16.25 | $15.87 | $16.20 | $14.62 | 1,229,570 |
| 2020-08-13 | $15.95 | $16.30 | $15.81 | $16.05 | $14.48 | 1,615,700 |
| 2020-08-12 | $15.99 | $16.08 | $15.50 | $15.90 | $14.35 | 2,404,930 |
| 2020-08-11 | $16.63 | $16.74 | $15.92 | $15.98 | $14.42 | 3,581,160 |
| 2020-08-10 | $16.35 | $17.17 | $16.32 | $16.65 | $15.02 | 4,411,890 |
| 2020-08-07 | $16.50 | $16.67 | $16.03 | $16.15 | $14.57 | 2,523,500 |
| 2020-08-06 | $16.81 | $16.88 | $16.33 | $16.63 | $15.01 | 2,249,000 |
| 2020-08-05 | $16.49 | $16.88 | $16.27 | $16.81 | $15.17 | 2,591,720 |
| 2020-08-04 | $16.83 | $16.89 | $16.39 | $16.43 | $14.83 | 1,512,180 |
| 2020-08-03 | $16.62 | $16.93 | $16.60 | $16.76 | $15.12 | 2,092,630 |
| 2020-07-31 | $16.40 | $16.70 | $16.22 | $16.56 | $14.94 | 2,077,270 |
| 2020-07-30 | $16.51 | $16.89 | $16.21 | $16.24 | $14.65 | 2,872,300 |
| 2020-07-29 | $16.09 | $16.39 | $15.93 | $16.39 | $14.79 | 1,670,120 |
| 2020-07-28 | $15.91 | $16.37 | $15.81 | $16.11 | $14.54 | 1,914,710 |
| 2020-07-27 | $15.91 | $15.98 | $15.50 | $15.76 | $14.22 | 1,810,500 |
| 2020-07-24 | $16.33 | $16.42 | $15.76 | $15.98 | $14.42 | 2,330,830 |
| 2020-07-23 | $16.32 | $16.50 | $16.06 | $16.36 | $14.76 | 2,380,230 |
| 2020-07-22 | $16.52 | $16.70 | $16.26 | $16.36 | $14.76 | 2,727,200 |
| 2020-07-21 | $16.50 | $17.10 | $16.47 | $16.62 | $15.00 | 4,477,410 |
| 2020-07-20 | $15.47 | $16.73 | $15.47 | $16.58 | $14.96 | 4,552,900 |
| 2020-07-17 | $15.53 | $15.57 | $15.13 | $15.45 | $13.94 | 1,542,900 |
| 2020-07-16 | $15.63 | $15.95 | $15.21 | $15.31 | $13.82 | 2,204,710 |
| 2020-07-15 | $16.15 | $16.30 | $15.63 | $15.79 | $14.25 | 2,453,050 |
| 2020-07-14 | $16.25 | $16.39 | $15.88 | $16.15 | $14.57 | 2,535,140 |
| 2020-07-13 | $15.84 | $16.46 | $15.83 | $16.30 | $14.71 | 3,244,540 |
| 2020-07-10 | $16.03 | $16.25 | $15.69 | $15.78 | $14.24 | 3,387,480 |
| 2020-07-09 | $15.46 | $16.20 | $15.46 | $16.13 | $14.56 | 4,495,180 |
| 2020-07-08 | $15.04 | $15.37 | $14.95 | $15.31 | $13.82 | 2,301,790 |
| 2020-07-07 | $15.39 | $15.39 | $15.00 | $15.13 | $13.65 | 3,488,070 |
| 2020-07-06 | $14.61 | $15.18 | $14.61 | $15.12 | $13.64 | 3,342,540 |
| 2020-07-03 | $14.45 | $14.55 | $14.33 | $14.51 | $13.09 | 2,143,920 |
| 2020-07-02 | $14.12 | $14.31 | $14.02 | $14.29 | $12.90 | 1,410,350 |
| 2020-07-01 | $14.12 | $14.18 | $13.95 | $14.08 | $12.71 | 1,246,000 |
| 2020-06-30 | $13.94 | $14.15 | $13.94 | $14.14 | $12.76 | 1,010,860 |
| 2020-06-29 | $14.09 | $14.09 | $13.80 | $13.90 | $12.54 | 929,590 |
| 2020-06-26 | $14.09 | $14.09 | $14.09 | $14.09 | $12.71 | 0 |
| 2020-06-25 | $14.09 | $14.09 | $14.09 | $14.09 | $12.71 | 0 |
| 2020-06-24 | $14.25 | $14.27 | $14.05 | $14.09 | $12.71 | 1,025,600 |
| 2020-06-23 | $14.36 | $14.36 | $14.14 | $14.18 | $12.80 | 1,069,400 |
| 2020-06-22 | $14.28 | $14.38 | $14.25 | $14.35 | $12.95 | 1,051,730 |
| 2020-06-19 | $14.25 | $14.35 | $14.22 | $14.28 | $12.89 | 1,003,660 |
| 2020-06-18 | $14.40 | $14.49 | $14.23 | $14.26 | $12.87 | 1,238,450 |
| 2020-06-17 | $14.29 | $14.45 | $14.18 | $14.45 | $13.04 | 1,663,140 |
| 2020-06-16 | $14.08 | $14.30 | $14.08 | $14.27 | $12.88 | 898,700 |
| 2020-06-15 | $14.11 | $14.25 | $13.98 | $14.08 | $12.71 | 1,465,980 |
| 2020-06-12 | $14.01 | $14.18 | $13.92 | $14.04 | $12.67 | 1,203,140 |
| 2020-06-11 | $14.21 | $14.46 | $14.12 | $14.24 | $12.85 | 1,389,240 |
| 2020-06-10 | $14.17 | $14.20 | $14.07 | $14.12 | $12.74 | 648,440 |
| 2020-06-09 | $14.30 | $14.38 | $14.16 | $14.24 | $12.85 | 793,500 |
| 2020-06-08 | $14.39 | $14.48 | $14.28 | $14.29 | $12.90 | 1,017,800 |
| 2020-06-05 | $14.31 | $14.40 | $14.24 | $14.34 | $12.94 | 764,000 |
| 2020-06-04 | $14.40 | $14.43 | $14.22 | $14.31 | $12.91 | 1,001,630 |
| 2020-06-03 | $14.56 | $14.56 | $14.30 | $14.36 | $12.96 | 1,356,430 |
| 2020-06-02 | $14.36 | $14.56 | $14.33 | $14.45 | $13.04 | 1,694,760 |
| 2020-06-01 | $14.18 | $14.37 | $14.05 | $14.33 | $12.93 | 1,676,470 |
| 2020-05-29 | $14.55 | $14.55 | $14.31 | $14.41 | $12.74 | 1,349,640 |
| 2020-05-28 | $14.34 | $14.58 | $14.31 | $14.58 | $12.89 | 1,297,870 |
| 2020-05-27 | $14.37 | $14.64 | $14.30 | $14.40 | $12.73 | 1,575,230 |
| 2020-05-26 | $14.15 | $14.45 | $14.14 | $14.38 | $12.71 | 1,823,660 |
| 2020-05-25 | $14.03 | $14.14 | $13.97 | $14.11 | $12.47 | 601,200 |
| 2020-05-22 | $14.00 | $14.09 | $13.83 | $14.03 | $12.40 | 641,600 |
| 2020-05-21 | $14.12 | $14.25 | $13.97 | $14.01 | $12.38 | 1,016,870 |
| 2020-05-20 | $14.17 | $14.24 | $14.00 | $14.12 | $12.48 | 850,000 |
| 2020-05-19 | $14.02 | $14.17 | $13.97 | $14.17 | $12.52 | 1,062,910 |
| 2020-05-18 | $14.08 | $14.10 | $13.92 | $13.99 | $12.37 | 768,100 |
| 2020-05-15 | $14.15 | $14.17 | $14.01 | $14.04 | $12.41 | 735,600 |
| 2020-05-14 | $14.11 | $14.21 | $14.01 | $14.12 | $12.48 | 905,820 |
| 2020-05-13 | $13.98 | $14.14 | $13.92 | $14.11 | $12.47 | 893,970 |
| 2020-05-12 | $14.19 | $14.19 | $13.87 | $14.01 | $12.38 | 654,700 |
| 2020-05-11 | $14.18 | $14.23 | $14.10 | $14.16 | $12.52 | 865,500 |
| 2020-05-08 | $14.06 | $14.25 | $14.06 | $14.18 | $12.53 | 925,870 |
| 2020-05-07 | $14.29 | $14.29 | $14.01 | $14.05 | $12.42 | 883,140 |
| 2020-05-06 | $13.96 | $14.27 | $13.86 | $14.22 | $12.57 | 846,440 |
| 2020-05-05 | $14.08 | $14.08 | $14.08 | $14.08 | $12.45 | 0 |
| 2020-05-04 | $14.08 | $14.08 | $14.08 | $14.08 | $12.45 | 0 |
| 2020-05-01 | $14.08 | $14.08 | $14.08 | $14.08 | $12.45 | 0 |
| 2020-04-30 | $13.75 | $14.12 | $13.75 | $14.08 | $12.45 | 886,270 |
| 2020-04-29 | $13.76 | $13.99 | $13.63 | $13.73 | $12.14 | 1,030,740 |
| 2020-04-28 | $14.30 | $14.35 | $13.53 | $13.79 | $12.19 | 1,768,730 |
| 2020-04-27 | $14.99 | $15.37 | $14.20 | $14.28 | $12.62 | 2,864,060 |
| 2020-04-24 | $15.49 | $15.50 | $15.06 | $15.19 | $13.43 | 1,082,860 |
| 2020-04-23 | $15.77 | $15.83 | $15.43 | $15.48 | $13.68 | 1,045,680 |
| 2020-04-22 | $15.53 | $15.74 | $15.47 | $15.72 | $13.89 | 854,960 |
| 2020-04-21 | $15.66 | $15.69 | $15.48 | $15.58 | $13.77 | 1,096,400 |
| 2020-04-20 | $15.41 | $15.69 | $15.32 | $15.66 | $13.84 | 1,410,300 |
| 2020-04-17 | $15.26 | $15.51 | $15.25 | $15.40 | $13.61 | 1,056,700 |
| 2020-04-16 | $15.12 | $15.34 | $15.03 | $15.27 | $13.50 | 860,680 |
| 2020-04-15 | $15.35 | $15.37 | $15.11 | $15.12 | $13.36 | 791,400 |
| 2020-04-14 | $15.16 | $15.30 | $15.16 | $15.29 | $13.51 | 862,250 |
| 2020-04-13 | $15.15 | $15.26 | $14.92 | $15.16 | $13.40 | 1,021,350 |
| 2020-04-10 | $15.60 | $15.73 | $15.19 | $15.28 | $13.51 | 1,688,770 |
| 2020-04-09 | $15.90 | $15.93 | $15.75 | $15.78 | $13.95 | 1,015,620 |
| 2020-04-08 | $15.64 | $15.87 | $15.54 | $15.87 | $14.03 | 1,356,240 |
| 2020-04-07 | $15.70 | $15.77 | $15.49 | $15.68 | $13.86 | 1,439,470 |
| 2020-04-06 | $15.47 | $15.47 | $15.47 | $15.47 | $13.67 | 0 |
| 2020-04-03 | $15.26 | $15.59 | $15.22 | $15.47 | $13.67 | 1,239,800 |
| 2020-04-02 | $14.82 | $15.30 | $14.82 | $15.30 | $13.52 | 1,019,760 |
| 2020-04-01 | $14.86 | $15.16 | $14.84 | $14.89 | $13.16 | 1,053,470 |
| 2020-03-31 | $15.10 | $15.18 | $14.88 | $14.88 | $13.15 | 969,980 |
| 2020-03-30 | $15.40 | $15.40 | $14.81 | $15.00 | $13.26 | 1,444,270 |
| 2020-03-27 | $15.62 | $15.71 | $15.45 | $15.50 | $13.70 | 997,800 |
| 2020-03-26 | $15.73 | $15.78 | $15.50 | $15.51 | $13.71 | 1,120,760 |
| 2020-03-25 | $15.85 | $15.94 | $15.62 | $15.74 | $13.91 | 1,562,000 |
| 2020-03-24 | $15.50 | $15.68 | $15.26 | $15.60 | $13.79 | 1,598,260 |
| 2020-03-23 | $15.36 | $15.60 | $15.20 | $15.28 | $13.51 | 1,326,900 |
| 2020-03-20 | $15.49 | $15.72 | $15.41 | $15.69 | $13.87 | 1,864,160 |
| 2020-03-19 | $14.96 | $15.39 | $14.65 | $15.39 | $13.60 | 1,606,000 |
| 2020-03-18 | $15.18 | $15.58 | $15.05 | $15.07 | $13.32 | 2,049,100 |
| 2020-03-17 | $15.20 | $15.20 | $14.38 | $15.09 | $13.34 | 1,879,720 |
| 2020-03-16 | $15.77 | $15.77 | $14.88 | $14.88 | $13.15 | 2,397,960 |
| 2020-03-13 | $15.20 | $15.78 | $15.16 | $15.60 | $13.79 | 2,551,500 |
| 2020-03-12 | $16.20 | $16.40 | $15.80 | $16.01 | $14.15 | 2,325,760 |
| 2020-03-11 | $16.37 | $16.73 | $16.30 | $16.51 | $14.59 | 3,303,300 |
| 2020-03-10 | $15.80 | $16.38 | $15.56 | $16.38 | $14.48 | 3,108,110 |
| 2020-03-09 | $16.34 | $16.59 | $16.01 | $16.06 | $14.20 | 2,576,200 |
| 2020-03-06 | $16.30 | $16.77 | $16.20 | $16.63 | $14.70 | 3,099,930 |
| 2020-03-05 | $16.32 | $16.44 | $16.16 | $16.43 | $14.52 | 2,827,160 |
| 2020-03-04 | $15.99 | $16.17 | $15.83 | $16.15 | $14.27 | 2,343,340 |
| 2020-03-03 | $16.10 | $16.51 | $15.87 | $15.97 | $14.12 | 3,477,360 |
| 2020-03-02 | $15.76 | $16.05 | $15.61 | $15.90 | $14.05 | 2,977,960 |
| 2020-02-28 | $16.02 | $16.20 | $15.48 | $15.50 | $13.70 | 3,715,490 |
| 2020-02-27 | $16.75 | $16.84 | $16.27 | $16.45 | $14.54 | 2,547,140 |
| 2020-02-26 | $16.91 | $17.06 | $16.51 | $16.66 | $14.73 | 3,749,220 |
| 2020-02-25 | $16.84 | $17.22 | $16.23 | $17.14 | $15.15 | 4,872,120 |
| 2020-02-24 | $17.06 | $17.55 | $16.95 | $17.39 | $15.37 | 4,606,110 |
| 2020-02-21 | $17.28 | $17.36 | $16.93 | $17.17 | $15.18 | 4,306,900 |
| 2020-02-20 | $16.80 | $17.17 | $16.73 | $17.13 | $15.14 | 3,958,730 |
| 2020-02-19 | $16.96 | $17.42 | $16.76 | $16.76 | $14.81 | 5,847,700 |
| 2020-02-18 | $16.36 | $16.97 | $16.22 | $16.79 | $14.84 | 5,023,690 |
| 2020-02-17 | $15.58 | $16.24 | $15.56 | $16.22 | $14.34 | 4,296,810 |
| 2020-02-14 | $15.47 | $16.00 | $15.37 | $15.58 | $13.77 | 3,504,650 |
| 2020-02-13 | $15.83 | $15.90 | $15.43 | $15.47 | $13.67 | 2,997,890 |
| 2020-02-12 | $15.56 | $15.95 | $15.45 | $15.90 | $14.05 | 3,759,620 |
| 2020-02-11 | $15.70 | $15.70 | $15.36 | $15.45 | $13.66 | 2,770,100 |
| 2020-02-10 | $15.40 | $15.72 | $15.30 | $15.71 | $13.89 | 2,811,020 |
| 2020-02-07 | $15.20 | $15.54 | $15.00 | $15.54 | $13.74 | 3,557,650 |
| 2020-02-06 | $15.01 | $15.38 | $14.82 | $15.23 | $13.46 | 3,600,350 |
| 2020-02-05 | $14.74 | $15.30 | $14.74 | $14.95 | $13.21 | 3,990,470 |
| 2020-02-04 | $13.78 | $15.04 | $13.78 | $14.74 | $13.03 | 4,821,030 |
| 2020-02-03 | $15.31 | $15.31 | $15.31 | $15.31 | $13.53 | 370,800 |
| 2020-01-31 | $17.01 | $17.01 | $17.01 | $17.01 | $15.04 | 0 |
| 2020-01-30 | $17.01 | $17.01 | $17.01 | $17.01 | $15.04 | 0 |
| 2020-01-29 | $17.01 | $17.01 | $17.01 | $17.01 | $15.04 | 0 |
| 2020-01-28 | $17.01 | $17.01 | $17.01 | $17.01 | $15.04 | 0 |
| 2020-01-27 | $17.01 | $17.01 | $17.01 | $17.01 | $15.04 | 0 |
| 2020-01-24 | $17.01 | $17.01 | $17.01 | $17.01 | $15.04 | 0 |
| 2020-01-23 | $17.48 | $17.88 | $16.87 | $17.01 | $15.04 | 3,314,370 |
| 2020-01-22 | $17.55 | $17.85 | $17.19 | $17.72 | $15.66 | 2,834,030 |
| 2020-01-21 | $18.20 | $18.24 | $17.61 | $17.66 | $15.61 | 3,499,400 |
| 2020-01-20 | $17.76 | $18.37 | $17.64 | $18.33 | $16.20 | 4,051,400 |
| 2020-01-17 | $17.92 | $18.02 | $17.70 | $17.76 | $15.70 | 2,459,750 |
| 2020-01-16 | $18.25 | $18.25 | $17.61 | $17.82 | $15.75 | 4,492,960 |
| 2020-01-15 | $18.26 | $18.42 | $17.95 | $18.19 | $16.08 | 5,072,450 |
| 2020-01-14 | $18.26 | $18.85 | $18.13 | $18.46 | $16.32 | 8,369,120 |
| 2020-01-13 | $18.50 | $19.10 | $18.15 | $18.38 | $16.25 | 12,788,890 |
| 2020-01-10 | $17.10 | $18.05 | $17.01 | $18.05 | $15.95 | 5,093,600 |
| 2020-01-09 | $16.47 | $16.64 | $16.35 | $16.41 | $14.50 | 2,099,320 |
| 2020-01-08 | $16.86 | $16.86 | $16.24 | $16.31 | $14.42 | 3,564,850 |
| 2020-01-07 | $16.43 | $16.95 | $16.43 | $16.95 | $14.98 | 3,886,870 |
| 2020-01-06 | $16.21 | $16.65 | $16.12 | $16.43 | $14.52 | 2,309,000 |
| 2020-01-03 | $16.36 | $16.80 | $16.31 | $16.41 | $14.50 | 2,723,630 |
| 2020-01-02 | $16.35 | $16.61 | $16.26 | $16.34 | $14.44 | 2,801,330 |
| 2020-01-01 | $16.32 | $16.32 | $16.32 | $16.32 | $14.43 | 0 |
| 2019-12-31 | $16.18 | $16.38 | $16.11 | $16.32 | $14.43 | 1,063,790 |
| 2019-12-30 | $16.09 | $16.28 | $15.91 | $16.23 | $14.35 | 1,521,470 |
| 2019-12-27 | $16.66 | $16.76 | $16.25 | $16.30 | $14.41 | 2,173,270 |
| 2019-12-26 | $16.54 | $16.66 | $16.35 | $16.66 | $14.73 | 2,176,380 |
| 2019-12-25 | $16.09 | $16.79 | $16.06 | $16.56 | $14.64 | 4,015,600 |
| 2019-12-24 | $15.92 | $16.23 | $15.88 | $16.10 | $14.23 | 2,019,870 |
| 2019-12-23 | $16.27 | $16.27 | $15.82 | $15.85 | $14.01 | 2,204,730 |
| 2019-12-20 | $16.15 | $16.45 | $15.96 | $16.35 | $14.45 | 3,465,780 |
| 2019-12-19 | $16.29 | $16.44 | $16.06 | $16.19 | $14.31 | 2,414,790 |
| 2019-12-18 | $15.95 | $16.31 | $15.90 | $16.29 | $14.40 | 3,194,810 |
| 2019-12-17 | $15.99 | $16.15 | $15.85 | $16.03 | $14.17 | 2,883,580 |
| 2019-12-16 | $15.58 | $16.34 | $15.40 | $16.03 | $14.17 | 4,092,270 |
| 2019-12-13 | $15.35 | $15.60 | $15.32 | $15.45 | $13.66 | 1,582,810 |
| 2019-12-12 | $15.15 | $15.49 | $15.11 | $15.48 | $13.68 | 1,974,210 |
| 2019-12-11 | $15.29 | $15.31 | $15.14 | $15.18 | $13.42 | 1,223,260 |
| 2019-12-10 | $15.19 | $15.27 | $14.92 | $15.24 | $13.47 | 1,531,200 |
| 2019-12-09 | $15.15 | $15.29 | $15.11 | $15.19 | $13.43 | 1,560,140 |
| 2019-12-06 | $14.94 | $15.15 | $14.84 | $15.11 | $13.36 | 1,460,840 |
| 2019-12-05 | $14.70 | $15.00 | $14.62 | $14.94 | $13.21 | 1,202,200 |
| 2019-12-04 | $14.81 | $14.88 | $14.66 | $14.80 | $13.08 | 665,500 |
| 2019-12-03 | $14.60 | $14.88 | $14.45 | $14.86 | $13.13 | 924,270 |
| 2019-12-02 | $14.58 | $14.76 | $14.55 | $14.63 | $12.93 | 769,500 |
| 2019-11-29 | $14.50 | $14.70 | $14.42 | $14.53 | $12.84 | 986,100 |
| 2019-11-28 | $14.76 | $14.88 | $14.45 | $14.50 | $12.82 | 1,402,810 |
| 2019-11-27 | $14.79 | $14.96 | $14.68 | $14.85 | $13.13 | 947,730 |
| 2019-11-26 | $14.88 | $14.94 | $14.65 | $14.80 | $13.08 | 994,580 |
| 2019-11-25 | $15.22 | $15.38 | $14.70 | $14.83 | $13.11 | 2,195,700 |
| 2019-11-22 | $15.75 | $15.80 | $15.18 | $15.26 | $13.49 | 2,924,630 |
| 2019-11-21 | $15.33 | $15.75 | $15.22 | $15.75 | $13.92 | 2,294,090 |
| 2019-11-20 | $15.73 | $15.73 | $15.31 | $15.42 | $13.63 | 2,077,700 |
| 2019-11-19 | $15.09 | $15.69 | $14.97 | $15.65 | $13.83 | 2,730,760 |
| 2019-11-18 | $15.27 | $15.45 | $15.01 | $15.07 | $13.32 | 1,723,700 |
| 2019-11-15 | $15.35 | $15.55 | $15.24 | $15.25 | $13.48 | 1,863,440 |
| 2019-11-14 | $14.91 | $15.48 | $14.88 | $15.45 | $13.66 | 2,254,900 |
| 2019-11-13 | $15.03 | $15.19 | $14.81 | $14.97 | $13.23 | 1,225,400 |
| 2019-11-12 | $15.00 | $15.15 | $14.82 | $15.15 | $13.39 | 1,609,570 |
| 2019-11-11 | $15.59 | $15.59 | $14.88 | $14.88 | $13.15 | 2,709,110 |
| 2019-11-08 | $15.80 | $15.80 | $15.45 | $15.66 | $13.84 | 3,806,700 |
| 2019-11-07 | $15.11 | $15.77 | $15.06 | $15.73 | $13.90 | 4,543,530 |
| 2019-11-06 | $15.03 | $15.35 | $15.03 | $15.16 | $13.40 | 1,880,240 |
| 2019-11-05 | $15.29 | $15.31 | $14.98 | $15.18 | $13.42 | 1,958,240 |
| 2019-11-04 | $15.40 | $15.45 | $15.16 | $15.27 | $13.50 | 2,571,100 |
| 2019-11-01 | $15.21 | $15.49 | $15.02 | $15.41 | $13.62 | 2,982,830 |
| 2019-10-31 | $15.03 | $15.32 | $15.00 | $15.21 | $13.44 | 3,087,650 |
| 2019-10-30 | $14.60 | $15.49 | $14.60 | $15.17 | $13.41 | 4,544,670 |
| 2019-10-29 | $14.90 | $15.01 | $14.56 | $14.56 | $12.87 | 1,652,100 |
| 2019-10-28 | $14.73 | $14.93 | $14.61 | $14.90 | $13.17 | 1,443,200 |
| 2019-10-25 | $14.68 | $14.83 | $14.55 | $14.73 | $13.02 | 1,529,140 |
| 2019-10-24 | $14.70 | $14.84 | $14.58 | $14.66 | $12.96 | 1,863,870 |
| 2019-10-23 | $15.11 | $15.20 | $14.92 | $14.93 | $13.20 | 1,989,090 |
| 2019-10-22 | $15.36 | $15.70 | $15.01 | $15.17 | $13.41 | 3,297,240 |
| 2019-10-21 | $14.88 | $15.32 | $14.71 | $15.32 | $13.54 | 3,127,280 |
| 2019-10-18 | $15.30 | $15.32 | $14.96 | $14.98 | $13.24 | 3,304,340 |
| 2019-10-17 | $14.95 | $15.41 | $14.82 | $15.30 | $13.52 | 4,505,350 |
| 2019-10-16 | $14.88 | $14.99 | $14.69 | $14.91 | $13.18 | 3,359,230 |
| 2019-10-15 | $14.59 | $15.15 | $14.39 | $15.00 | $13.26 | 6,096,310 |
| 2019-10-14 | $13.98 | $14.27 | $13.97 | $14.24 | $12.59 | 1,444,710 |
| 2019-10-11 | $14.02 | $14.07 | $13.82 | $13.96 | $12.34 | 711,020 |
| 2019-10-10 | $13.91 | $14.01 | $13.85 | $13.97 | $12.35 | 928,330 |
| 2019-10-09 | $13.84 | $13.98 | $13.71 | $13.91 | $12.29 | 875,540 |
| 2019-10-08 | $13.97 | $14.10 | $13.78 | $13.89 | $12.28 | 1,146,990 |
| 2019-10-07 | $13.95 | $13.95 | $13.95 | $13.95 | $12.33 | 0 |
| 2019-10-04 | $13.95 | $13.95 | $13.95 | $13.95 | $12.33 | 0 |
| 2019-10-03 | $13.95 | $13.95 | $13.95 | $13.95 | $12.33 | 0 |
| 2019-10-02 | $13.95 | $13.95 | $13.95 | $13.95 | $12.33 | 0 |
| 2019-10-01 | $13.95 | $13.95 | $13.95 | $13.95 | $12.33 | 0 |
| 2019-09-30 | $13.73 | $14.95 | $13.73 | $13.95 | $12.33 | 2,649,250 |
| 2019-09-27 | $14.03 | $14.17 | $13.78 | $13.92 | $12.30 | 1,650,500 |
| 2019-09-26 | $14.36 | $14.46 | $13.71 | $14.11 | $12.47 | 1,679,500 |
| 2019-09-25 | $14.54 | $14.61 | $14.30 | $14.36 | $12.69 | 1,577,930 |
| 2019-09-24 | $14.20 | $14.65 | $14.20 | $14.61 | $12.91 | 1,977,090 |
| 2019-09-23 | $14.29 | $14.39 | $14.15 | $14.33 | $12.67 | 818,700 |
| 2019-09-20 | $14.08 | $14.46 | $14.08 | $14.39 | $12.72 | 1,130,130 |
| 2019-09-19 | $14.38 | $14.38 | $14.05 | $14.22 | $12.57 | 660,400 |
| 2019-09-18 | $14.03 | $14.18 | $13.96 | $14.02 | $12.39 | 665,830 |
| 2019-09-17 | $14.47 | $14.47 | $13.95 | $13.99 | $12.37 | 1,003,880 |
| 2019-09-16 | $14.58 | $14.58 | $14.35 | $14.44 | $12.76 | 901,170 |
| 2019-09-13 | $14.35 | $14.35 | $14.35 | $14.35 | $12.68 | 0 |
| 2019-09-12 | $14.22 | $14.49 | $14.22 | $14.35 | $12.68 | 948,470 |
| 2019-09-11 | $14.53 | $14.53 | $14.21 | $14.22 | $12.57 | 751,690 |
| 2019-09-10 | $14.43 | $14.50 | $14.19 | $14.38 | $12.71 | 951,270 |
| 2019-09-09 | $14.19 | $14.48 | $14.19 | $14.41 | $12.74 | 1,687,670 |
| 2019-09-06 | $14.22 | $14.22 | $14.03 | $14.13 | $12.49 | 870,180 |
| 2019-09-05 | $14.02 | $14.27 | $13.87 | $14.10 | $12.46 | 1,951,200 |
| 2019-09-04 | $13.76 | $14.08 | $13.73 | $13.86 | $12.25 | 1,021,670 |
| 2019-09-03 | $13.68 | $13.85 | $13.63 | $13.85 | $12.24 | 978,100 |
| 2019-09-02 | $13.38 | $13.61 | $13.18 | $13.59 | $12.01 | 765,100 |
| 2019-08-30 | $13.50 | $13.62 | $13.16 | $13.38 | $11.83 | 1,015,000 |
| 2019-08-29 | $13.57 | $13.58 | $13.39 | $13.45 | $11.89 | 485,600 |
| 2019-08-28 | $13.48 | $13.54 | $13.41 | $13.46 | $11.90 | 407,300 |
| 2019-08-27 | $13.26 | $13.51 | $13.20 | $13.48 | $11.91 | 631,910 |
| 2019-08-26 | $13.15 | $13.39 | $13.12 | $13.23 | $11.69 | 523,850 |
| 2019-08-23 | $13.53 | $13.54 | $13.40 | $13.45 | $11.89 | 454,660 |
| 2019-08-22 | $13.35 | $13.54 | $13.35 | $13.44 | $11.88 | 505,600 |
| 2019-08-21 | $13.45 | $13.50 | $13.32 | $13.39 | $11.84 | 467,700 |
| 2019-08-20 | $13.50 | $13.58 | $13.41 | $13.46 | $11.90 | 527,860 |
| 2019-08-19 | $13.21 | $13.48 | $13.20 | $13.46 | $11.90 | 572,970 |
| 2019-08-16 | $13.14 | $13.23 | $13.04 | $13.17 | $11.64 | 353,500 |
| 2019-08-15 | $12.87 | $13.13 | $12.72 | $13.11 | $11.59 | 504,030 |
| 2019-08-14 | $13.32 | $13.32 | $13.12 | $13.12 | $11.60 | 366,370 |
| 2019-08-13 | $13.05 | $13.15 | $12.90 | $13.12 | $11.60 | 397,940 |
| 2019-08-12 | $12.93 | $13.13 | $12.93 | $13.13 | $11.61 | 385,080 |
| 2019-08-09 | $13.03 | $13.09 | $12.85 | $12.93 | $11.43 | 380,800 |
| 2019-08-08 | $12.95 | $13.15 | $12.94 | $12.98 | $11.47 | 305,420 |
| 2019-08-07 | $13.05 | $13.14 | $12.94 | $12.95 | $11.45 | 307,000 |
| 2019-08-06 | $13.27 | $13.30 | $12.80 | $13.02 | $11.51 | 1,115,590 |
| 2019-08-05 | $13.40 | $13.59 | $13.37 | $13.39 | $11.84 | 391,920 |
| 2019-08-02 | $13.53 | $13.61 | $13.40 | $13.40 | $11.84 | 747,260 |
| 2019-08-01 | $13.66 | $13.78 | $13.66 | $13.69 | $12.10 | 554,800 |
| 2019-07-31 | $13.83 | $13.90 | $13.72 | $13.75 | $12.15 | 660,170 |
| 2019-07-30 | $14.06 | $14.08 | $13.85 | $13.94 | $12.32 | 726,560 |
| 2019-07-29 | $13.78 | $14.05 | $13.78 | $14.02 | $12.39 | 971,660 |
| 2019-07-26 | $13.80 | $13.96 | $13.68 | $13.86 | $12.25 | 632,280 |
| 2019-07-25 | $13.65 | $13.97 | $13.65 | $13.90 | $12.29 | 857,150 |
| 2019-07-24 | $13.56 | $13.78 | $13.56 | $13.69 | $12.10 | 658,620 |
| 2019-07-23 | $13.46 | $13.84 | $13.37 | $13.68 | $12.09 | 779,000 |
| 2019-07-22 | $13.76 | $13.84 | $13.32 | $13.36 | $11.81 | 689,830 |
| 2019-07-19 | $13.81 | $13.93 | $13.80 | $13.83 | $12.22 | 663,740 |
| 2019-07-18 | $14.02 | $14.11 | $13.79 | $13.81 | $12.21 | 970,300 |
| 2019-07-17 | $13.89 | $14.23 | $13.77 | $14.21 | $12.56 | 969,170 |
| 2019-07-16 | $13.73 | $13.90 | $13.73 | $13.89 | $12.28 | 558,420 |
| 2019-07-15 | $13.68 | $13.86 | $13.55 | $13.73 | $12.14 | 633,060 |
| 2019-07-12 | $13.66 | $13.80 | $13.65 | $13.72 | $12.13 | 322,760 |
| 2019-07-11 | $13.71 | $13.78 | $13.62 | $13.66 | $12.07 | 419,600 |
| 2019-07-10 | $13.72 | $13.80 | $13.60 | $13.70 | $12.11 | 327,900 |
| 2019-07-09 | $13.51 | $13.79 | $13.51 | $13.72 | $12.13 | 503,400 |
| 2019-07-08 | $14.17 | $14.17 | $13.52 | $13.59 | $12.01 | 1,018,150 |
| 2019-07-05 | $14.19 | $14.20 | $14.08 | $14.15 | $12.51 | 528,400 |
| 2019-07-04 | $14.10 | $14.18 | $14.00 | $14.14 | $12.50 | 659,500 |
| 2019-07-03 | $14.15 | $14.27 | $14.03 | $14.12 | $12.48 | 674,300 |
| 2019-07-02 | $14.20 | $14.29 | $14.11 | $14.23 | $12.58 | 1,108,690 |
| 2019-07-01 | $14.01 | $14.20 | $14.01 | $14.17 | $12.52 | 1,072,840 |
| 2019-06-28 | $14.05 | $14.08 | $13.76 | $13.85 | $12.24 | 634,500 |
| 2019-06-27 | $13.96 | $14.17 | $13.96 | $14.04 | $12.41 | 567,560 |
| 2019-06-26 | $13.90 | $14.10 | $13.90 | $13.99 | $12.37 | 538,900 |
| 2019-06-25 | $14.19 | $14.25 | $13.92 | $14.03 | $12.40 | 584,900 |
| 2019-06-24 | $14.13 | $14.28 | $14.13 | $14.22 | $12.57 | 670,850 |
| 2019-06-21 | $14.20 | $14.38 | $14.19 | $14.28 | $12.62 | 1,273,030 |
| 2019-06-20 | $14.04 | $14.15 | $13.91 | $14.10 | $12.46 | 887,930 |
| 2019-06-19 | $13.90 | $14.06 | $13.90 | $13.97 | $12.35 | 954,090 |
| 2019-06-18 | $13.79 | $13.89 | $13.71 | $13.73 | $12.14 | 391,200 |
| 2019-06-17 | $14.08 | $14.08 | $13.75 | $13.79 | $12.19 | 521,950 |
| 2019-06-14 | $14.11 | $14.11 | $13.76 | $13.89 | $12.28 | 866,200 |
| 2019-06-13 | $13.85 | $14.17 | $13.72 | $14.14 | $12.50 | 1,220,820 |
| 2019-06-12 | $14.02 | $14.07 | $13.78 | $13.80 | $12.20 | 946,900 |
| 2019-06-11 | $13.67 | $14.05 | $13.62 | $14.02 | $12.39 | 894,450 |
| 2019-06-10 | $13.61 | $13.68 | $13.50 | $13.58 | $12.00 | 384,590 |
| 2019-06-07 | $13.47 | $13.47 | $13.47 | $13.47 | $11.91 | 0 |
| 2019-06-06 | $13.61 | $13.75 | $13.45 | $13.47 | $11.91 | 648,800 |
| 2019-06-05 | $13.68 | $13.95 | $13.67 | $13.77 | $12.06 | 480,100 |
| 2019-06-04 | $14.09 | $14.11 | $13.53 | $13.67 | $11.98 | 800,720 |
| 2019-06-03 | $14.14 | $14.20 | $13.85 | $14.09 | $12.34 | 727,000 |
| 2019-05-31 | $14.10 | $14.32 | $14.01 | $14.03 | $12.29 | 880,820 |
| 2019-05-30 | $14.22 | $14.32 | $13.87 | $14.09 | $12.34 | 1,073,120 |
| 2019-05-29 | $14.02 | $14.47 | $13.93 | $14.27 | $12.50 | 1,590,610 |
| 2019-05-28 | $13.96 | $14.27 | $13.92 | $14.02 | $12.28 | 899,050 |
| 2019-05-27 | $13.60 | $14.05 | $13.60 | $13.97 | $12.24 | 657,570 |
| 2019-05-24 | $13.71 | $13.80 | $13.60 | $13.60 | $11.91 | 474,710 |
| 2019-05-23 | $14.00 | $14.03 | $13.67 | $13.79 | $12.08 | 485,460 |
| 2019-05-22 | $13.92 | $14.05 | $13.84 | $13.93 | $12.20 | 511,050 |
| 2019-05-21 | $13.87 | $14.06 | $13.77 | $13.99 | $12.26 | 777,600 |
| 2019-05-20 | $13.66 | $13.87 | $13.60 | $13.82 | $12.11 | 772,000 |
| 2019-05-17 | $14.11 | $14.34 | $13.53 | $13.60 | $11.91 | 1,419,800 |
| 2019-05-16 | $13.92 | $14.40 | $13.91 | $14.16 | $12.41 | 1,106,500 |
| 2019-05-15 | $13.90 | $14.08 | $13.74 | $13.97 | $12.24 | 970,500 |
| 2019-05-14 | $13.70 | $13.94 | $13.42 | $13.74 | $12.04 | 651,070 |
| 2019-05-13 | $13.91 | $14.09 | $13.75 | $13.82 | $12.11 | 782,940 |
| 2019-05-10 | $13.91 | $14.14 | $13.70 | $14.03 | $12.29 | 1,144,500 |
| 2019-05-09 | $13.64 | $13.84 | $13.58 | $13.74 | $12.04 | 843,600 |
| 2019-05-08 | $13.35 | $13.80 | $13.29 | $13.63 | $11.94 | 1,280,130 |
| 2019-05-07 | $13.55 | $13.72 | $13.38 | $13.59 | $11.91 | 927,280 |
| 2019-05-06 | $14.38 | $14.38 | $13.38 | $13.44 | $11.77 | 1,456,830 |
| 2019-05-03 | $14.50 | $14.50 | $14.50 | $14.50 | $12.70 | 0 |
| 2019-05-02 | $14.50 | $14.50 | $14.50 | $14.50 | $12.70 | 0 |
| 2019-05-01 | $14.50 | $14.50 | $14.50 | $14.50 | $12.70 | 0 |
| 2019-04-30 | $14.43 | $14.87 | $14.42 | $14.50 | $12.70 | 760,670 |
| 2019-04-29 | $15.10 | $15.19 | $14.28 | $14.39 | $12.61 | 1,289,080 |
| 2019-04-26 | $15.26 | $15.37 | $15.02 | $15.04 | $13.18 | 931,760 |
| 2019-04-25 | $16.15 | $16.43 | $15.25 | $15.29 | $13.40 | 2,162,420 |
| 2019-04-24 | $16.09 | $16.74 | $15.70 | $16.28 | $14.26 | 1,938,230 |
| 2019-04-23 | $16.17 | $16.22 | $15.92 | $15.93 | $13.96 | 1,207,100 |
| 2019-04-22 | $16.52 | $16.56 | $16.12 | $16.17 | $14.17 | 1,245,500 |
| 2019-04-19 | $16.40 | $16.58 | $16.20 | $16.46 | $14.42 | 1,298,400 |
| 2019-04-18 | $16.73 | $16.76 | $16.50 | $16.52 | $14.47 | 1,127,560 |
| 2019-04-17 | $16.69 | $16.93 | $16.60 | $16.69 | $14.62 | 1,741,650 |
| 2019-04-16 | $16.49 | $16.74 | $16.16 | $16.68 | $14.61 | 1,984,230 |
| 2019-04-15 | $16.73 | $16.85 | $16.50 | $16.56 | $14.51 | 1,367,610 |
| 2019-04-12 | $16.66 | $16.80 | $16.46 | $16.56 | $14.51 | 1,265,180 |
| 2019-04-11 | $16.89 | $16.98 | $16.54 | $16.66 | $14.60 | 1,685,600 |
| 2019-04-10 | $16.92 | $17.05 | $16.67 | $16.89 | $14.80 | 1,668,400 |
| 2019-04-09 | $16.76 | $17.70 | $16.70 | $16.91 | $14.81 | 2,441,810 |
| 2019-04-08 | $17.29 | $17.29 | $16.55 | $16.78 | $14.70 | 2,693,000 |
| 2019-04-05 | $17.01 | $17.01 | $17.01 | $17.01 | $14.90 | 0 |
| 2019-04-04 | $17.00 | $17.24 | $16.87 | $17.01 | $14.90 | 2,722,980 |
| 2019-04-03 | $16.71 | $17.18 | $16.50 | $17.03 | $14.92 | 3,127,660 |
| 2019-04-02 | $16.70 | $16.80 | $16.56 | $16.70 | $14.63 | 3,274,140 |
| 2019-04-01 | $16.54 | $16.95 | $16.45 | $16.83 | $14.74 | 2,362,480 |
| 2019-03-29 | $16.01 | $16.43 | $15.91 | $16.40 | $14.37 | 1,487,680 |
| 2019-03-28 | $16.23 | $16.29 | $15.98 | $16.01 | $14.03 | 1,115,200 |
| 2019-03-27 | $16.12 | $16.30 | $15.91 | $16.11 | $14.11 | 1,193,800 |
| 2019-03-26 | $16.58 | $16.88 | $16.11 | $16.11 | $14.11 | 1,609,300 |
| 2019-03-25 | $16.47 | $16.67 | $16.36 | $16.48 | $14.44 | 1,407,700 |
| 2019-03-22 | $16.90 | $16.90 | $16.44 | $16.69 | $14.62 | 1,700,460 |
| 2019-03-21 | $16.48 | $16.81 | $16.42 | $16.72 | $14.65 | 1,753,300 |
| 2019-03-20 | $16.63 | $16.67 | $16.16 | $16.47 | $14.43 | 1,616,200 |
| 2019-03-19 | $16.52 | $16.81 | $16.51 | $16.63 | $14.57 | 1,566,350 |
| 2019-03-18 | $16.25 | $16.52 | $16.16 | $16.52 | $14.47 | 1,518,660 |
| 2019-03-15 | $16.13 | $16.43 | $16.10 | $16.20 | $14.19 | 1,594,700 |
| 2019-03-14 | $16.70 | $16.80 | $15.88 | $16.07 | $14.08 | 3,337,760 |
| 2019-03-13 | $17.28 | $17.42 | $16.60 | $16.70 | $14.63 | 3,048,320 |
| 2019-03-12 | $17.40 | $17.63 | $17.06 | $17.28 | $15.14 | 4,342,290 |
| 2019-03-11 | $16.64 | $17.27 | $16.64 | $17.27 | $15.13 | 3,818,990 |
| 2019-03-08 | $16.44 | $17.86 | $16.20 | $16.62 | $14.56 | 6,502,730 |
| 2019-03-07 | $16.57 | $16.85 | $16.29 | $16.64 | $14.58 | 3,704,310 |
| 2019-03-06 | $16.26 | $16.50 | $16.03 | $16.49 | $14.45 | 3,403,010 |
| 2019-03-05 | $15.75 | $16.18 | $15.66 | $16.17 | $14.17 | 2,480,260 |
| 2019-03-04 | $15.96 | $16.29 | $15.72 | $15.78 | $13.82 | 3,443,970 |
| 2019-03-01 | $15.75 | $15.84 | $15.66 | $15.84 | $13.88 | 1,831,460 |
| 2019-02-28 | $15.67 | $15.85 | $15.53 | $15.73 | $13.78 | 1,640,720 |
| 2019-02-27 | $15.79 | $15.93 | $15.51 | $15.59 | $13.66 | 2,893,800 |
| 2019-02-26 | $15.80 | $15.98 | $15.48 | $15.68 | $13.74 | 4,081,300 |
| 2019-02-25 | $15.22 | $15.83 | $15.22 | $15.80 | $13.84 | 4,139,520 |
| 2019-02-22 | $14.85 | $15.16 | $14.76 | $15.14 | $13.26 | 1,876,840 |
| 2019-02-21 | $15.09 | $15.25 | $14.88 | $14.89 | $13.04 | 2,351,890 |
| 2019-02-20 | $14.87 | $15.06 | $14.83 | $14.94 | $13.09 | 1,462,180 |
| 2019-02-19 | $15.15 | $15.56 | $14.83 | $14.98 | $13.12 | 3,393,510 |
| 2019-02-18 | $14.68 | $15.17 | $14.65 | $15.14 | $13.26 | 2,915,210 |
| 2019-02-15 | $14.59 | $14.89 | $14.46 | $14.69 | $12.87 | 2,096,520 |
| 2019-02-14 | $14.60 | $14.63 | $14.45 | $14.53 | $12.73 | 1,395,430 |
| 2019-02-13 | $14.30 | $14.67 | $14.22 | $14.60 | $12.79 | 2,049,130 |
| 2019-02-12 | $14.18 | $14.30 | $14.11 | $14.28 | $12.51 | 959,930 |
| 2019-02-11 | $13.89 | $14.17 | $13.88 | $14.15 | $12.40 | 782,500 |
| 2019-02-08 | $13.86 | $13.86 | $13.86 | $13.86 | $12.14 | 0 |
| 2019-02-07 | $13.86 | $13.86 | $13.86 | $13.86 | $12.14 | 0 |
| 2019-02-06 | $13.86 | $13.86 | $13.86 | $13.86 | $12.14 | 0 |
| 2019-02-05 | $13.86 | $13.86 | $13.86 | $13.86 | $12.14 | 0 |
| 2019-02-04 | $13.86 | $13.86 | $13.86 | $13.86 | $12.14 | 0 |
| 2019-02-01 | $13.69 | $13.94 | $13.65 | $13.86 | $12.14 | 619,800 |
| 2019-01-31 | $13.67 | $13.90 | $13.51 | $13.57 | $11.89 | 764,490 |
| 2019-01-30 | $13.92 | $13.98 | $13.62 | $13.66 | $11.97 | 383,460 |
| 2019-01-29 | $13.83 | $14.04 | $13.52 | $14.02 | $12.28 | 1,138,850 |
| 2019-01-28 | $14.30 | $14.47 | $13.74 | $13.79 | $12.08 | 1,174,370 |
| 2019-01-25 | $14.65 | $14.71 | $14.27 | $14.28 | $12.51 | 1,243,350 |
| 2019-01-24 | $14.39 | $14.82 | $14.27 | $14.63 | $12.82 | 1,701,730 |
| 2019-01-23 | $14.37 | $14.54 | $14.26 | $14.39 | $12.61 | 573,200 |
| 2019-01-22 | $14.62 | $14.62 | $14.36 | $14.37 | $12.59 | 792,100 |
| 2019-01-21 | $14.44 | $14.54 | $14.37 | $14.48 | $12.69 | 750,630 |
| 2019-01-18 | $14.35 | $14.94 | $14.35 | $14.47 | $12.68 | 1,181,500 |
| 2019-01-17 | $14.86 | $14.86 | $14.32 | $14.47 | $12.68 | 1,470,390 |
| 2019-01-16 | $14.55 | $15.28 | $14.51 | $14.74 | $12.91 | 2,060,770 |
| 2019-01-15 | $14.22 | $14.59 | $14.21 | $14.59 | $12.78 | 1,143,910 |
| 2019-01-14 | $14.40 | $14.52 | $14.21 | $14.28 | $12.51 | 749,690 |
| 2019-01-11 | $14.29 | $14.44 | $14.20 | $14.40 | $12.62 | 1,228,390 |
| 2019-01-10 | $14.48 | $14.59 | $14.30 | $14.39 | $12.61 | 1,090,530 |
| 2019-01-09 | $14.46 | $14.71 | $14.46 | $14.46 | $12.67 | 1,264,490 |
| 2019-01-08 | $14.79 | $14.79 | $14.45 | $14.55 | $12.75 | 1,294,990 |
| 2019-01-07 | $14.84 | $14.90 | $14.63 | $14.80 | $12.97 | 1,828,060 |
| 2019-01-04 | $14.35 | $14.94 | $14.18 | $14.84 | $13.00 | 2,307,980 |
| 2019-01-03 | $14.37 | $14.46 | $14.12 | $14.44 | $12.65 | 1,481,280 |
| 2019-01-02 | $14.07 | $14.37 | $14.01 | $14.36 | $12.58 | 1,788,400 |
| 2019-01-01 | $14.07 | $14.07 | $14.07 | $14.07 | $12.33 | 0 |
| 2018-12-31 | $14.07 | $14.07 | $14.07 | $14.07 | $12.33 | 0 |
| 2018-12-28 | $13.83 | $14.10 | $13.75 | $14.07 | $12.33 | 714,100 |
| 2018-12-27 | $14.31 | $14.44 | $13.87 | $13.88 | $12.16 | 1,189,820 |
| 2018-12-26 | $14.02 | $14.02 | $14.02 | $14.02 | $12.28 | 0 |
| 2018-12-25 | $14.02 | $14.02 | $14.02 | $14.02 | $12.28 | 0 |
| 2018-12-24 | $13.38 | $14.50 | $13.38 | $14.02 | $12.28 | 2,022,990 |
| 2018-12-21 | $13.41 | $13.52 | $13.32 | $13.39 | $11.73 | 609,840 |
| 2018-12-20 | $13.46 | $13.55 | $13.33 | $13.48 | $11.81 | 595,690 |
| 2018-12-19 | $13.82 | $13.82 | $13.42 | $13.45 | $11.78 | 529,500 |
| 2018-12-18 | $13.71 | $13.85 | $13.50 | $13.61 | $11.92 | 597,590 |
| 2018-12-17 | $13.90 | $13.90 | $13.65 | $13.79 | $12.08 | 695,240 |
| 2018-12-14 | $14.27 | $14.27 | $13.82 | $13.92 | $12.20 | 841,160 |
| 2018-12-13 | $14.17 | $14.34 | $14.06 | $14.26 | $12.49 | 890,170 |
| 2018-12-12 | $14.12 | $14.23 | $14.06 | $14.14 | $12.39 | 640,540 |
| 2018-12-11 | $14.12 | $14.16 | $14.00 | $14.11 | $12.36 | 466,710 |
| 2018-12-10 | $13.89 | $14.17 | $13.76 | $14.02 | $12.28 | 945,290 |
| 2018-12-07 | $13.88 | $14.12 | $13.88 | $13.97 | $12.24 | 562,770 |
| 2018-12-06 | $14.15 | $14.35 | $13.92 | $13.98 | $12.25 | 1,046,010 |
| 2018-12-05 | $14.23 | $14.39 | $14.06 | $14.36 | $12.58 | 929,260 |
| 2018-12-04 | $14.15 | $14.45 | $14.15 | $14.45 | $12.66 | 1,103,630 |
| 2018-12-03 | $14.20 | $14.35 | $14.02 | $14.26 | $12.49 | 1,213,520 |
| 2018-11-30 | $13.68 | $13.88 | $13.42 | $13.76 | $12.05 | 817,130 |
| 2018-11-29 | $14.13 | $14.30 | $13.70 | $13.70 | $12.00 | 1,159,900 |
| 2018-11-28 | $13.94 | $14.13 | $13.67 | $14.10 | $12.35 | 1,011,500 |
| 2018-11-27 | $13.97 | $14.14 | $13.80 | $13.98 | $12.25 | 774,690 |
| 2018-11-26 | $13.91 | $14.12 | $13.90 | $13.95 | $12.22 | 602,040 |
| 2018-11-23 | $14.72 | $14.79 | $13.88 | $13.92 | $12.20 | 1,519,050 |
| 2018-11-22 | $14.77 | $14.86 | $14.68 | $14.70 | $12.88 | 961,080 |
| 2018-11-21 | $14.56 | $14.74 | $14.44 | $14.70 | $12.88 | 1,294,240 |
| 2018-11-20 | $14.92 | $15.05 | $14.55 | $14.55 | $12.75 | 1,280,480 |
| 2018-11-19 | $15.05 | $15.19 | $14.88 | $15.10 | $13.23 | 1,263,810 |
| 2018-11-16 | $15.01 | $15.24 | $14.88 | $15.20 | $13.32 | 1,921,580 |
| 2018-11-15 | $14.66 | $15.01 | $14.57 | $15.00 | $13.14 | 2,004,540 |
| 2018-11-14 | $14.60 | $14.85 | $14.47 | $14.51 | $12.71 | 1,487,800 |
| 2018-11-13 | $14.37 | $14.75 | $14.22 | $14.61 | $12.80 | 1,537,310 |
| 2018-11-12 | $13.91 | $14.49 | $13.88 | $14.48 | $12.69 | 1,695,520 |
| 2018-11-09 | $13.82 | $14.10 | $13.80 | $13.93 | $12.20 | 798,820 |
| 2018-11-08 | $14.11 | $14.20 | $13.86 | $13.88 | $12.16 | 894,350 |
| 2018-11-07 | $13.92 | $14.27 | $13.90 | $14.01 | $12.27 | 1,325,880 |
| 2018-11-06 | $14.10 | $14.10 | $13.82 | $13.97 | $12.24 | 1,083,560 |
| 2018-11-05 | $14.15 | $14.31 | $13.94 | $14.18 | $12.42 | 1,920,330 |
| 2018-11-02 | $13.72 | $13.98 | $13.72 | $13.94 | $12.21 | 1,617,030 |
| 2018-11-01 | $13.65 | $13.97 | $13.58 | $13.62 | $11.93 | 1,491,460 |
| 2018-10-31 | $13.47 | $13.70 | $13.40 | $13.61 | $11.92 | 904,230 |
| 2018-10-30 | $13.21 | $13.50 | $13.02 | $13.47 | $11.80 | 816,740 |
| 2018-10-29 | $13.35 | $13.58 | $13.21 | $13.30 | $11.65 | 635,420 |
| 2018-10-26 | $13.36 | $13.58 | $13.32 | $13.47 | $11.80 | 914,050 |
| 2018-10-25 | $13.01 | $13.35 | $12.85 | $13.32 | $11.67 | 1,052,160 |
| 2018-10-24 | $13.40 | $13.63 | $13.32 | $13.43 | $11.77 | 1,015,660 |
| 2018-10-23 | $13.93 | $13.93 | $13.33 | $13.42 | $11.76 | 1,234,500 |
| 2018-10-22 | $13.47 | $14.05 | $13.32 | $13.89 | $12.17 | 1,722,580 |
| 2018-10-19 | $12.80 | $13.34 | $12.68 | $13.31 | $11.66 | 986,720 |
| 2018-10-18 | $13.20 | $13.22 | $12.87 | $12.88 | $11.28 | 773,400 |
| 2018-10-17 | $13.18 | $13.40 | $12.85 | $13.20 | $11.56 | 878,570 |
| 2018-10-16 | $13.21 | $13.42 | $12.93 | $13.02 | $11.41 | 1,004,370 |
| 2018-10-15 | $13.72 | $13.91 | $13.20 | $13.20 | $11.56 | 969,100 |
| 2018-10-12 | $13.73 | $13.87 | $13.10 | $13.76 | $12.05 | 1,156,430 |
| 2018-10-11 | $14.70 | $14.70 | $13.62 | $13.73 | $12.03 | 1,854,510 |
| 2018-10-10 | $15.94 | $15.94 | $15.02 | $15.13 | $13.26 | 2,359,130 |
| 2018-10-09 | $16.48 | $16.50 | $16.25 | $16.30 | $14.28 | 292,000 |
| 2018-10-08 | $16.70 | $16.70 | $16.18 | $16.32 | $14.30 | 770,400 |
| 2018-10-05 | $16.89 | $16.89 | $16.89 | $16.89 | $14.80 | 0 |
| 2018-10-04 | $16.89 | $16.89 | $16.89 | $16.89 | $14.80 | 0 |
| 2018-10-03 | $16.89 | $16.89 | $16.89 | $16.89 | $14.80 | 0 |
| 2018-10-02 | $16.89 | $16.89 | $16.89 | $16.89 | $14.80 | 0 |
| 2018-10-01 | $16.89 | $16.89 | $16.89 | $16.89 | $14.80 | 0 |
| 2018-09-28 | $16.70 | $16.93 | $16.70 | $16.89 | $14.80 | 381,000 |
| 2018-09-27 | $17.00 | $17.04 | $16.69 | $16.70 | $14.63 | 679,060 |
| 2018-09-26 | $17.00 | $17.12 | $16.93 | $17.04 | $14.93 | 558,500 |
| 2018-09-25 | $17.05 | $17.15 | $16.93 | $17.00 | $14.89 | 483,560 |
| 2018-09-24 | $17.12 | $17.12 | $17.12 | $17.12 | $15.00 | 0 |
| 2018-09-21 | $16.86 | $17.13 | $16.86 | $17.12 | $15.00 | 628,200 |
| 2018-09-20 | $17.03 | $17.10 | $16.85 | $16.86 | $14.77 | 442,900 |
| 2018-09-19 | $16.91 | $17.17 | $16.82 | $17.03 | $14.92 | 733,020 |
| 2018-09-18 | $16.62 | $16.94 | $16.60 | $16.90 | $14.81 | 365,950 |
| 2018-09-17 | $16.95 | $16.95 | $16.60 | $16.68 | $14.61 | 553,300 |
| 2018-09-14 | $17.15 | $17.24 | $16.91 | $16.93 | $14.83 | 488,200 |
| 2018-09-13 | $17.10 | $17.28 | $17.01 | $17.19 | $15.06 | 556,100 |
| 2018-09-12 | $17.15 | $17.20 | $16.97 | $17.03 | $14.92 | 434,400 |
| 2018-09-11 | $16.93 | $17.23 | $16.90 | $17.05 | $14.94 | 623,440 |
| 2018-09-10 | $17.22 | $17.29 | $16.91 | $16.94 | $14.84 | 583,300 |
| 2018-09-07 | $17.03 | $17.40 | $17.03 | $17.17 | $15.04 | 571,110 |
| 2018-09-06 | $17.17 | $17.30 | $17.02 | $17.15 | $15.02 | 652,400 |
| 2018-09-05 | $17.51 | $17.57 | $17.13 | $17.16 | $15.03 | 733,260 |
| 2018-09-04 | $17.41 | $17.64 | $17.26 | $17.56 | $15.38 | 579,330 |
| 2018-09-03 | $17.65 | $17.65 | $17.18 | $17.42 | $15.26 | 613,130 |
| 2018-08-31 | $18.16 | $18.16 | $17.40 | $17.53 | $15.36 | 1,092,300 |
| 2018-08-30 | $18.35 | $18.44 | $18.01 | $18.01 | $15.78 | 849,500 |
| 2018-08-29 | $18.51 | $18.79 | $18.24 | $18.45 | $16.16 | 1,042,600 |
| 2018-08-28 | $17.94 | $19.49 | $17.94 | $18.69 | $16.37 | 2,349,050 |
| 2018-08-27 | $17.68 | $18.00 | $17.68 | $17.93 | $15.71 | 791,110 |
| 2018-08-24 | $17.71 | $17.76 | $17.58 | $17.61 | $15.43 | 600,900 |
| 2018-08-23 | $17.79 | $17.84 | $17.61 | $17.76 | $15.56 | 516,300 |
| 2018-08-22 | $17.95 | $18.03 | $17.63 | $17.64 | $15.45 | 601,400 |
| 2018-08-21 | $17.79 | $18.00 | $17.72 | $17.93 | $15.71 | 544,060 |
| 2018-08-20 | $17.72 | $17.86 | $17.56 | $17.80 | $15.59 | 675,870 |
| 2018-08-17 | $18.19 | $18.30 | $17.74 | $17.74 | $15.54 | 632,480 |
| 2018-08-16 | $18.17 | $18.37 | $18.05 | $18.12 | $15.87 | 633,700 |
| 2018-08-15 | $18.70 | $18.75 | $18.21 | $18.29 | $16.02 | 644,900 |
| 2018-08-14 | $18.58 | $18.95 | $18.58 | $18.68 | $16.37 | 896,000 |
| 2018-08-13 | $18.22 | $18.55 | $18.02 | $18.55 | $16.25 | 676,900 |
| 2018-08-10 | $18.43 | $18.63 | $18.36 | $18.54 | $16.24 | 556,200 |
| 2018-08-09 | $18.05 | $18.59 | $18.00 | $18.48 | $16.19 | 673,900 |
| 2018-08-08 | $18.47 | $18.58 | $18.09 | $18.10 | $15.86 | 654,530 |
| 2018-08-07 | $18.24 | $18.56 | $18.06 | $18.56 | $16.26 | 652,600 |
| 2018-08-06 | $18.66 | $18.88 | $18.18 | $18.20 | $15.94 | 465,000 |
| 2018-08-03 | $18.68 | $18.80 | $18.51 | $18.55 | $16.25 | 498,930 |
| 2018-08-02 | $19.17 | $19.17 | $18.32 | $18.50 | $16.21 | 1,175,960 |
| 2018-08-01 | $19.55 | $19.70 | $19.13 | $19.21 | $16.83 | 749,800 |
| 2018-07-31 | $19.53 | $19.65 | $19.40 | $19.58 | $17.15 | 444,700 |
| 2018-07-30 | $19.81 | $19.90 | $19.45 | $19.47 | $17.06 | 840,560 |
| 2018-07-27 | $19.90 | $19.96 | $19.77 | $19.81 | $17.36 | 650,800 |
| 2018-07-26 | $20.20 | $20.20 | $19.79 | $19.88 | $17.42 | 1,220,300 |
| 2018-07-25 | $20.03 | $20.32 | $20.00 | $20.07 | $17.58 | 1,166,810 |
| 2018-07-24 | $19.76 | $20.25 | $19.72 | $20.14 | $17.64 | 1,739,630 |
| 2018-07-23 | $19.51 | $19.78 | $19.44 | $19.73 | $17.29 | 810,160 |
| 2018-07-20 | $19.54 | $19.65 | $19.28 | $19.62 | $17.19 | 657,400 |
| 2018-07-19 | $19.75 | $19.76 | $19.35 | $19.35 | $16.95 | 907,200 |
| 2018-07-18 | $19.85 | $20.08 | $19.76 | $19.79 | $17.34 | 1,466,320 |
| 2018-07-17 | $19.76 | $19.82 | $19.52 | $19.76 | $17.31 | 768,800 |
| 2018-07-16 | $19.85 | $19.92 | $19.65 | $19.80 | $17.35 | 1,077,660 |
| 2018-07-13 | $19.63 | $19.75 | $19.52 | $19.69 | $17.25 | 1,089,670 |
| 2018-07-12 | $19.01 | $19.74 | $19.01 | $19.63 | $17.20 | 1,562,070 |
| 2018-07-11 | $19.60 | $19.60 | $18.85 | $19.09 | $16.72 | 1,584,430 |
| 2018-07-10 | $19.63 | $19.85 | $19.46 | $19.81 | $17.36 | 1,443,810 |
| 2018-07-09 | $19.59 | $19.91 | $19.38 | $19.87 | $17.41 | 948,600 |
| 2018-07-06 | $19.08 | $19.68 | $18.84 | $19.36 | $16.96 | 1,325,410 |
| 2018-07-05 | $19.86 | $19.93 | $19.06 | $19.08 | $16.72 | 1,186,650 |
| 2018-07-04 | $20.15 | $20.34 | $19.81 | $19.91 | $17.44 | 1,346,600 |
| 2018-07-03 | $19.90 | $20.42 | $19.71 | $20.35 | $17.83 | 1,502,090 |
| 2018-07-02 | $20.36 | $20.44 | $19.70 | $19.80 | $17.35 | 1,140,910 |
| 2018-06-29 | $19.92 | $20.42 | $19.73 | $20.35 | $17.83 | 1,390,110 |
| 2018-06-28 | $19.94 | $20.09 | $19.62 | $19.75 | $17.30 | 809,400 |
| 2018-06-27 | $20.10 | $20.23 | $19.77 | $19.86 | $17.40 | 960,900 |
| 2018-06-26 | $19.43 | $20.16 | $19.33 | $20.09 | $17.60 | 1,195,100 |
| 2018-06-25 | $19.85 | $20.27 | $19.64 | $19.77 | $17.32 | 1,232,100 |
| 2018-06-22 | $19.04 | $19.97 | $18.91 | $19.74 | $17.29 | 1,105,300 |
| 2018-06-21 | $19.78 | $20.10 | $19.22 | $19.22 | $16.84 | 1,766,260 |
| 2018-06-20 | $18.97 | $19.89 | $18.97 | $19.79 | $17.34 | 2,127,770 |
| 2018-06-19 | $20.06 | $20.88 | $18.85 | $18.88 | $16.54 | 2,801,220 |
| 2018-06-18 | $20.94 | $20.94 | $20.94 | $20.94 | $18.35 | 0 |
| 2018-06-15 | $21.80 | $21.99 | $20.84 | $20.94 | $18.35 | 1,693,700 |
| 2018-06-14 | $21.84 | $22.21 | $21.75 | $21.78 | $19.08 | 1,196,940 |
| 2018-06-13 | $22.83 | $22.97 | $21.84 | $21.89 | $19.18 | 2,264,340 |
| 2018-06-12 | $22.75 | $23.09 | $22.50 | $22.98 | $20.13 | 1,702,250 |
| 2018-06-11 | $23.30 | $23.35 | $22.81 | $22.81 | $19.98 | 1,960,460 |
| 2018-06-08 | $23.40 | $23.60 | $22.91 | $23.41 | $20.51 | 3,027,120 |
| 2018-06-07 | $24.60 | $24.61 | $23.51 | $23.57 | $20.65 | 3,744,100 |
| 2018-06-06 | $25.20 | $25.22 | $24.31 | $24.45 | $21.42 | 5,960,400 |
| 2018-06-05 | $25.90 | $26.75 | $25.72 | $26.73 | $22.32 | 6,579,380 |
| 2018-06-04 | $25.33 | $26.12 | $25.31 | $26.00 | $21.71 | 3,986,840 |
| 2018-06-01 | $24.70 | $26.50 | $24.53 | $25.45 | $21.25 | 5,619,630 |
| 2018-05-31 | $24.14 | $24.63 | $24.00 | $24.51 | $20.47 | 1,567,400 |
| 2018-05-30 | $24.99 | $24.99 | $23.02 | $23.85 | $19.92 | 2,584,930 |
| 2018-05-29 | $24.62 | $25.30 | $24.62 | $24.91 | $20.80 | 1,555,160 |
| 2018-05-28 | $25.35 | $25.41 | $24.65 | $24.70 | $20.63 | 2,026,960 |
| 2018-05-25 | $25.32 | $25.58 | $25.23 | $25.41 | $21.22 | 1,530,730 |
| 2018-05-24 | $25.62 | $25.73 | $25.19 | $25.35 | $21.17 | 2,183,820 |
| 2018-05-23 | $25.88 | $26.07 | $25.63 | $25.64 | $21.41 | 2,451,360 |
| 2018-05-22 | $25.60 | $25.94 | $25.41 | $25.88 | $21.61 | 2,885,060 |
| 2018-05-21 | $25.45 | $25.83 | $25.31 | $25.60 | $21.38 | 3,049,900 |
| 2018-05-18 | $25.90 | $25.90 | $24.96 | $25.30 | $21.13 | 3,393,640 |
| 2018-05-17 | $25.79 | $26.40 | $25.59 | $25.73 | $21.49 | 3,351,750 |
| 2018-05-16 | $25.95 | $26.03 | $25.64 | $25.78 | $21.53 | 3,944,250 |
| 2018-05-15 | $25.15 | $26.22 | $24.95 | $26.20 | $21.88 | 6,032,720 |
| 2018-05-14 | $24.82 | $25.19 | $24.76 | $24.94 | $20.83 | 1,314,630 |
| 2018-05-11 | $25.45 | $25.55 | $24.91 | $24.95 | $20.84 | 2,145,580 |
| 2018-05-10 | $25.49 | $25.70 | $24.95 | $25.39 | $21.20 | 3,362,800 |
| 2018-05-09 | $25.50 | $25.76 | $25.20 | $25.31 | $21.14 | 3,581,990 |
| 2018-05-08 | $25.46 | $25.97 | $25.12 | $25.58 | $21.36 | 4,301,160 |
| 2018-05-07 | $24.74 | $25.65 | $24.43 | $25.46 | $21.26 | 6,042,310 |
| 2018-05-04 | $23.65 | $26.00 | $23.42 | $24.78 | $20.69 | 6,661,490 |
| 2018-05-03 | $23.21 | $23.72 | $22.80 | $23.64 | $19.74 | 1,799,800 |
| 2018-05-02 | $23.80 | $24.02 | $23.08 | $23.40 | $19.54 | 1,770,620 |
| 2018-05-01 | $23.91 | $23.91 | $23.91 | $23.91 | $19.97 | 0 |
| 2018-04-30 | $23.91 | $23.91 | $23.91 | $23.91 | $19.97 | 0 |
| 2018-04-27 | $24.10 | $24.17 | $23.63 | $23.91 | $19.97 | 1,564,640 |
| 2018-04-26 | $24.38 | $24.38 | $23.86 | $23.86 | $19.93 | 1,974,940 |
| 2018-04-25 | $24.18 | $24.35 | $23.94 | $24.33 | $20.32 | 2,809,900 |
| 2018-04-24 | $23.24 | $24.42 | $23.06 | $24.34 | $20.33 | 3,764,690 |
| 2018-04-23 | $23.15 | $23.46 | $22.52 | $23.26 | $19.42 | 1,429,160 |
| 2018-04-20 | $23.51 | $24.02 | $23.13 | $23.13 | $19.32 | 2,070,100 |
| 2018-04-19 | $23.80 | $24.15 | $23.60 | $23.71 | $19.80 | 2,112,250 |
| 2018-04-18 | $23.05 | $23.89 | $22.68 | $23.81 | $19.88 | 2,512,050 |
| 2018-04-17 | $23.70 | $23.88 | $22.73 | $22.83 | $19.07 | 2,279,740 |
| 2018-04-16 | $24.31 | $24.38 | $23.28 | $23.70 | $19.79 | 2,537,810 |
| 2018-04-13 | $23.96 | $24.37 | $23.96 | $24.37 | $20.35 | 2,719,620 |
| 2018-04-12 | $24.30 | $24.44 | $23.88 | $23.94 | $19.99 | 2,505,160 |
| 2018-04-11 | $24.17 | $24.43 | $23.90 | $24.35 | $20.33 | 3,249,760 |
| 2018-04-10 | $23.79 | $24.28 | $23.32 | $23.92 | $19.98 | 2,481,940 |
| 2018-04-09 | $23.26 | $23.78 | $23.12 | $23.61 | $19.72 | 2,501,000 |
| 2018-04-06 | $23.92 | $23.92 | $23.92 | $23.92 | $19.98 | 0 |
| 2018-04-05 | $23.92 | $23.92 | $23.92 | $23.92 | $19.98 | 0 |
| 2018-04-04 | $24.46 | $24.59 | $23.91 | $23.92 | $19.98 | 3,261,390 |
| 2018-04-03 | $23.10 | $24.80 | $23.01 | $24.53 | $20.49 | 5,549,050 |
| 2018-04-02 | $23.69 | $24.08 | $23.39 | $23.69 | $19.78 | 2,904,520 |
| 2018-03-30 | $23.18 | $23.64 | $23.03 | $23.44 | $19.57 | 2,560,150 |
| 2018-03-29 | $22.75 | $24.00 | $22.75 | $23.23 | $19.40 | 3,004,720 |
| 2018-03-28 | $23.01 | $24.16 | $22.72 | $22.82 | $19.06 | 3,785,310 |
| 2018-03-27 | $21.60 | $22.13 | $21.53 | $22.04 | $18.41 | 1,546,980 |
| 2018-03-26 | $20.90 | $21.40 | $20.59 | $21.36 | $17.84 | 1,347,920 |
| 2018-03-23 | $22.74 | $22.74 | $20.97 | $21.13 | $17.65 | 2,658,580 |
| 2018-03-22 | $23.43 | $23.68 | $23.19 | $23.30 | $19.46 | 1,174,830 |
| 2018-03-21 | $23.62 | $23.97 | $23.40 | $23.42 | $19.56 | 1,990,460 |
| 2018-03-20 | $22.81 | $23.61 | $22.80 | $23.61 | $19.72 | 1,464,320 |
| 2018-03-19 | $22.98 | $23.34 | $22.68 | $23.16 | $19.34 | 1,351,100 |
| 2018-03-16 | $22.79 | $23.09 | $22.70 | $22.78 | $19.02 | 1,135,570 |
| 2018-03-15 | $23.26 | $23.44 | $22.39 | $22.66 | $18.92 | 1,993,660 |
| 2018-03-14 | $23.53 | $23.73 | $23.36 | $23.45 | $19.58 | 1,454,630 |
| 2018-03-13 | $23.99 | $24.07 | $23.73 | $23.73 | $19.82 | 1,654,530 |
| 2018-03-12 | $23.95 | $24.56 | $23.95 | $24.10 | $20.13 | 2,775,080 |
| 2018-03-09 | $23.45 | $24.10 | $23.31 | $23.99 | $20.03 | 2,990,060 |
| 2018-03-08 | $23.02 | $23.46 | $22.94 | $23.46 | $19.59 | 1,608,140 |
| 2018-03-07 | $23.15 | $23.43 | $23.08 | $23.19 | $19.37 | 1,230,840 |
| 2018-03-06 | $22.72 | $23.38 | $22.72 | $23.36 | $19.51 | 2,210,840 |
| 2018-03-05 | $22.36 | $22.66 | $22.20 | $22.65 | $18.92 | 925,270 |
| 2018-03-02 | $22.83 | $22.89 | $22.30 | $22.36 | $18.67 | 1,308,030 |
| 2018-03-01 | $22.60 | $22.98 | $22.40 | $22.92 | $19.14 | 1,334,970 |
| 2018-02-28 | $22.75 | $22.96 | $22.45 | $22.60 | $18.87 | 1,127,000 |
| 2018-02-27 | $22.63 | $22.95 | $22.50 | $22.75 | $19.00 | 1,380,210 |
| 2018-02-26 | $22.39 | $22.67 | $22.18 | $22.63 | $18.90 | 1,347,880 |
| 2018-02-23 | $22.78 | $22.80 | $22.07 | $22.20 | $18.54 | 1,207,670 |
| 2018-02-22 | $22.87 | $22.94 | $22.65 | $22.75 | $19.00 | 846,230 |
| 2018-02-21 | $22.72 | $22.72 | $22.72 | $22.72 | $18.97 | 0 |
| 2018-02-20 | $22.72 | $22.72 | $22.72 | $22.72 | $18.97 | 0 |
| 2018-02-19 | $22.72 | $22.72 | $22.72 | $22.72 | $18.97 | 0 |
| 2018-02-16 | $22.72 | $22.72 | $22.72 | $22.72 | $18.97 | 0 |
| 2018-02-15 | $22.72 | $22.72 | $22.72 | $22.72 | $18.97 | 0 |
| 2018-02-14 | $22.50 | $22.78 | $22.18 | $22.72 | $18.97 | 783,700 |
| 2018-02-13 | $22.91 | $22.91 | $22.39 | $22.54 | $18.82 | 1,380,080 |
| 2018-02-12 | $21.90 | $22.74 | $21.81 | $22.74 | $18.99 | 1,831,040 |
| 2018-02-09 | $20.84 | $22.05 | $20.55 | $21.70 | $18.12 | 2,639,560 |
| 2018-02-08 | $20.52 | $21.29 | $20.51 | $21.29 | $17.78 | 1,523,370 |
| 2018-02-07 | $20.51 | $20.77 | $19.91 | $20.51 | $17.13 | 1,386,260 |
| 2018-02-06 | $21.40 | $21.40 | $20.00 | $20.01 | $16.71 | 1,955,100 |
| 2018-02-05 | $21.74 | $21.95 | $21.51 | $21.75 | $18.16 | 976,110 |
| 2018-02-02 | $22.06 | $22.36 | $21.62 | $21.99 | $18.36 | 1,125,010 |
| 2018-02-01 | $23.59 | $23.59 | $22.16 | $22.16 | $18.51 | 1,891,830 |
| 2018-01-31 | $24.26 | $24.26 | $23.40 | $23.50 | $19.62 | 1,652,750 |
| 2018-01-30 | $24.17 | $24.33 | $24.07 | $24.21 | $20.22 | 818,120 |
| 2018-01-29 | $24.63 | $24.88 | $24.10 | $24.17 | $20.18 | 1,237,530 |
| 2018-01-26 | $24.72 | $24.95 | $24.61 | $24.61 | $20.55 | 1,032,130 |
| 2018-01-25 | $24.70 | $25.40 | $24.51 | $24.72 | $20.64 | 2,335,820 |
| 2018-01-24 | $24.38 | $24.78 | $24.16 | $24.68 | $20.61 | 1,790,820 |
| 2018-01-23 | $24.35 | $24.55 | $24.28 | $24.43 | $20.40 | 1,283,320 |
| 2018-01-22 | $24.23 | $24.57 | $23.80 | $24.47 | $20.43 | 1,415,520 |
| 2018-01-19 | $24.52 | $24.55 | $24.26 | $24.28 | $20.28 | 1,318,000 |
| 2018-01-18 | $24.50 | $24.74 | $24.35 | $24.46 | $20.43 | 1,175,000 |
| 2018-01-17 | $24.10 | $24.67 | $24.00 | $24.47 | $20.43 | 1,827,170 |
| 2018-01-16 | $23.98 | $24.31 | $23.96 | $24.16 | $20.18 | 1,122,780 |
| 2018-01-15 | $24.98 | $24.99 | $23.91 | $23.96 | $20.01 | 1,976,100 |
| 2018-01-12 | $25.40 | $25.58 | $25.02 | $25.05 | $20.92 | 1,563,680 |
| 2018-01-11 | $25.12 | $25.73 | $25.12 | $25.65 | $21.42 | 1,475,890 |
| 2018-01-10 | $25.31 | $25.43 | $24.99 | $25.30 | $21.13 | 1,462,480 |
| 2018-01-09 | $25.34 | $25.44 | $25.22 | $25.28 | $21.11 | 1,228,100 |
| 2018-01-08 | $25.67 | $25.75 | $25.08 | $25.39 | $21.20 | 2,033,360 |
| 2018-01-05 | $26.44 | $26.51 | $25.66 | $25.66 | $21.43 | 3,082,080 |
| 2018-01-04 | $25.65 | $25.97 | $25.37 | $25.63 | $21.40 | 3,026,920 |
| 2018-01-03 | $25.21 | $25.76 | $25.10 | $25.67 | $21.44 | 2,796,670 |
| 2018-01-02 | $24.89 | $25.35 | $24.89 | $25.29 | $21.12 | 1,555,060 |
| 2018-01-01 | $24.96 | $24.96 | $24.96 | $24.96 | $20.84 | 0 |
| 2017-12-29 | $24.87 | $25.05 | $24.65 | $24.96 | $20.84 | 1,423,210 |
| 2017-12-28 | $24.43 | $25.05 | $24.43 | $24.62 | $20.56 | 1,529,060 |
| 2017-12-27 | $24.86 | $24.88 | $24.48 | $24.58 | $20.53 | 1,353,240 |
| 2017-12-26 | $24.05 | $24.94 | $24.05 | $24.87 | $20.77 | 1,555,430 |
| 2017-12-25 | $24.77 | $24.77 | $24.02 | $24.15 | $20.17 | 1,152,250 |
| 2017-12-22 | $24.92 | $24.92 | $24.58 | $24.58 | $20.53 | 777,190 |
| 2017-12-21 | $24.76 | $24.98 | $24.60 | $24.66 | $20.59 | 997,700 |
| 2017-12-20 | $25.05 | $25.18 | $24.61 | $24.62 | $20.56 | 995,700 |
| 2017-12-19 | $24.90 | $25.29 | $24.90 | $25.19 | $21.04 | 850,670 |
| 2017-12-18 | $24.90 | $25.25 | $24.82 | $24.90 | $20.79 | 701,600 |
| 2017-12-15 | $25.30 | $25.30 | $24.85 | $25.01 | $20.89 | 976,560 |
| 2017-12-14 | $25.19 | $25.28 | $25.05 | $25.18 | $21.03 | 665,360 |
| 2017-12-13 | $24.74 | $25.23 | $24.70 | $25.20 | $21.04 | 849,990 |
| 2017-12-12 | $25.41 | $25.41 | $24.72 | $24.80 | $20.71 | 1,221,630 |
| 2017-12-11 | $25.31 | $25.54 | $25.22 | $25.39 | $21.20 | 1,096,130 |
| 2017-12-08 | $25.23 | $25.50 | $24.90 | $25.35 | $21.17 | 1,096,660 |
| 2017-12-07 | $25.10 | $25.35 | $24.90 | $25.00 | $20.88 | 1,000,690 |
| 2017-12-06 | $24.80 | $25.13 | $24.28 | $25.10 | $20.96 | 1,330,320 |
| 2017-12-05 | $25.56 | $26.09 | $24.44 | $24.55 | $20.50 | 2,279,050 |
| 2017-12-04 | $27.60 | $27.64 | $25.60 | $25.73 | $21.49 | 2,835,130 |
| 2017-12-01 | $27.31 | $27.60 | $27.31 | $27.60 | $23.05 | 999,260 |
| 2017-11-30 | $27.60 | $27.65 | $27.25 | $27.38 | $22.87 | 757,000 |
| 2017-11-29 | $27.55 | $27.63 | $27.05 | $27.43 | $22.91 | 913,110 |
| 2017-11-28 | $27.10 | $27.56 | $27.10 | $27.51 | $22.97 | 850,540 |
| 2017-11-27 | $27.32 | $27.54 | $27.16 | $27.18 | $22.70 | 1,014,960 |
| 2017-11-24 | $27.36 | $27.64 | $27.29 | $27.47 | $22.94 | 1,069,530 |
| 2017-11-23 | $27.43 | $27.70 | $27.21 | $27.36 | $22.85 | 1,640,860 |
| 2017-11-22 | $27.40 | $27.80 | $27.25 | $27.42 | $22.90 | 1,321,360 |
| 2017-11-21 | $27.87 | $27.87 | $27.14 | $27.36 | $22.85 | 1,758,420 |
| 2017-11-20 | $27.37 | $27.87 | $26.90 | $27.86 | $23.27 | 1,683,750 |
| 2017-11-17 | $28.86 | $28.87 | $27.31 | $27.35 | $22.84 | 3,216,560 |
| 2017-11-16 | $29.31 | $29.43 | $28.71 | $28.73 | $23.99 | 2,493,430 |
| 2017-11-15 | $30.09 | $30.25 | $29.10 | $29.23 | $24.41 | 3,545,820 |
| 2017-11-14 | $30.46 | $30.94 | $30.17 | $30.21 | $25.23 | 2,801,060 |
| 2017-11-13 | $31.29 | $31.29 | $30.40 | $30.51 | $25.48 | 3,739,610 |
| 2017-11-10 | $30.71 | $31.43 | $30.71 | $31.30 | $26.14 | 3,948,370 |
| 2017-11-09 | $31.40 | $31.40 | $30.53 | $30.79 | $25.71 | 5,199,390 |
| 2017-11-08 | $31.86 | $32.19 | $31.56 | $31.56 | $26.36 | 4,520,930 |
| 2017-11-07 | $32.20 | $32.38 | $31.51 | $31.88 | $26.62 | 3,893,060 |
| 2017-11-06 | $31.85 | $32.19 | $31.38 | $32.19 | $26.88 | 5,037,820 |
| 2017-11-03 | $32.02 | $32.02 | $31.42 | $31.53 | $26.33 | 3,515,160 |
| 2017-11-02 | $31.96 | $32.28 | $31.57 | $31.92 | $26.66 | 5,564,430 |
| 2017-11-01 | $30.75 | $32.20 | $30.43 | $32.08 | $26.79 | 6,900,550 |
| 2017-10-31 | $30.72 | $30.99 | $30.05 | $30.66 | $25.60 | 3,733,570 |
| 2017-10-30 | $31.62 | $32.01 | $30.60 | $30.71 | $25.65 | 5,252,530 |
| 2017-10-27 | $30.93 | $32.45 | $30.73 | $32.02 | $26.74 | 8,716,610 |
| 2017-10-26 | $31.00 | $31.06 | $30.60 | $30.73 | $25.66 | 2,538,960 |
| 2017-10-25 | $30.70 | $31.20 | $30.52 | $31.04 | $25.92 | 2,549,620 |
| 2017-10-24 | $31.50 | $31.51 | $30.35 | $30.71 | $25.65 | 3,419,640 |
| 2017-10-23 | $31.60 | $31.82 | $31.15 | $31.66 | $26.44 | 3,889,350 |
| 2017-10-20 | $31.41 | $31.88 | $31.01 | $31.58 | $26.37 | 5,108,390 |
| 2017-10-19 | $30.50 | $31.45 | $30.13 | $31.45 | $26.26 | 5,382,800 |
| 2017-10-18 | $31.07 | $31.39 | $30.50 | $30.77 | $25.70 | 4,317,930 |
| 2017-10-17 | $29.55 | $31.98 | $29.16 | $31.27 | $26.11 | 7,064,850 |
| 2017-10-16 | $30.81 | $30.89 | $29.70 | $29.70 | $24.80 | 2,872,990 |
| 2017-10-13 | $30.00 | $30.81 | $30.00 | $30.72 | $25.65 | 3,802,170 |
| 2017-10-12 | $30.41 | $30.41 | $29.96 | $30.19 | $25.21 | 2,372,120 |
| 2017-10-11 | $30.49 | $30.86 | $30.23 | $30.45 | $25.43 | 2,740,200 |
| 2017-10-10 | $30.20 | $30.56 | $30.05 | $30.56 | $25.52 | 2,276,450 |
| 2017-10-09 | $29.69 | $30.35 | $29.69 | $30.25 | $25.26 | 2,371,460 |
| 2017-10-06 | $29.42 | $29.42 | $29.42 | $29.42 | $24.57 | 0 |
| 2017-10-05 | $29.42 | $29.42 | $29.42 | $29.42 | $24.57 | 0 |
| 2017-10-04 | $29.42 | $29.42 | $29.42 | $29.42 | $24.57 | 0 |
| 2017-10-03 | $29.42 | $29.42 | $29.42 | $29.42 | $24.57 | 0 |
| 2017-10-02 | $29.42 | $29.42 | $29.42 | $29.42 | $24.57 | 0 |
| 2017-09-29 | $29.20 | $29.53 | $29.15 | $29.42 | $24.57 | 1,232,110 |
| 2017-09-28 | $29.10 | $29.56 | $28.96 | $29.12 | $24.32 | 1,679,320 |
| 2017-09-27 | $28.85 | $29.30 | $28.85 | $29.16 | $24.35 | 962,320 |
| 2017-09-26 | $29.57 | $29.72 | $28.70 | $28.86 | $24.10 | 2,112,080 |
| 2017-09-25 | $29.88 | $30.12 | $29.52 | $29.58 | $24.70 | 1,835,280 |
| 2017-09-22 | $30.03 | $30.23 | $29.60 | $30.08 | $25.12 | 1,876,250 |
| 2017-09-21 | $30.40 | $30.70 | $30.04 | $30.04 | $25.09 | 2,080,070 |
| 2017-09-20 | $30.17 | $30.48 | $29.92 | $30.40 | $25.39 | 2,371,020 |
| 2017-09-19 | $29.70 | $30.55 | $29.61 | $30.20 | $25.22 | 2,996,460 |
| 2017-09-18 | $29.30 | $29.72 | $29.25 | $29.69 | $24.79 | 1,271,260 |
| 2017-09-15 | $29.63 | $29.83 | $29.35 | $29.36 | $24.52 | 1,606,730 |
| 2017-09-14 | $30.14 | $30.14 | $29.58 | $29.67 | $24.78 | 2,087,570 |
| 2017-09-13 | $30.00 | $30.18 | $29.81 | $30.08 | $25.12 | 1,758,820 |
| 2017-09-12 | $30.95 | $31.00 | $29.89 | $30.00 | $25.05 | 3,968,560 |
| 2017-09-11 | $30.65 | $30.98 | $30.39 | $30.97 | $25.86 | 2,539,100 |
| 2017-09-08 | $30.88 | $31.10 | $30.43 | $30.71 | $25.65 | 2,377,250 |
| 2017-09-07 | $30.41 | $31.45 | $30.30 | $30.87 | $25.78 | 4,642,200 |
| 2017-09-06 | $30.40 | $30.65 | $30.02 | $30.65 | $25.60 | 2,764,490 |
| 2017-09-05 | $30.71 | $31.03 | $30.57 | $30.69 | $25.63 | 2,298,130 |
| 2017-09-04 | $31.03 | $31.05 | $30.63 | $30.71 | $25.65 | 2,916,210 |
| 2017-09-01 | $30.85 | $31.16 | $30.44 | $31.04 | $25.92 | 4,652,970 |
| 2017-08-31 | $29.50 | $31.17 | $29.40 | $30.92 | $25.82 | 6,271,470 |
| 2017-08-30 | $29.87 | $29.91 | $29.43 | $29.43 | $24.58 | 2,748,530 |
| 2017-08-29 | $30.08 | $30.48 | $29.50 | $29.89 | $24.96 | 5,322,540 |
| 2017-08-28 | $29.27 | $30.17 | $29.12 | $29.91 | $24.98 | 4,726,650 |
| 2017-08-25 | $28.41 | $29.18 | $28.33 | $29.11 | $24.31 | 3,723,360 |
| 2017-08-24 | $28.37 | $28.88 | $28.34 | $28.47 | $23.78 | 2,055,540 |
| 2017-08-23 | $28.71 | $28.72 | $28.20 | $28.50 | $23.80 | 1,775,150 |
| 2017-08-22 | $28.79 | $29.19 | $28.52 | $28.59 | $23.88 | 2,338,360 |
| 2017-08-21 | $28.33 | $28.84 | $28.33 | $28.76 | $24.02 | 1,950,750 |
| 2017-08-18 | $28.40 | $28.40 | $28.11 | $28.32 | $23.65 | 1,618,390 |
| 2017-08-17 | $28.43 | $28.71 | $28.34 | $28.52 | $23.82 | 2,148,790 |
| 2017-08-16 | $27.98 | $28.74 | $27.82 | $28.48 | $23.78 | 3,109,430 |
| 2017-08-15 | $27.79 | $27.95 | $27.64 | $27.86 | $23.27 | 1,342,200 |
| 2017-08-14 | $27.35 | $27.74 | $27.25 | $27.73 | $23.16 | 1,243,190 |
| 2017-08-11 | $27.55 | $27.69 | $27.22 | $27.25 | $22.76 | 1,538,050 |
| 2017-08-10 | $28.20 | $28.33 | $27.60 | $27.66 | $23.10 | 1,789,900 |
| 2017-08-09 | $28.17 | $28.34 | $28.04 | $28.19 | $23.54 | 1,063,960 |
| 2017-08-08 | $28.08 | $28.34 | $27.96 | $28.19 | $23.54 | 1,289,840 |
| 2017-08-07 | $28.10 | $28.57 | $28.06 | $28.25 | $23.59 | 1,462,100 |
| 2017-08-04 | $28.18 | $28.30 | $27.95 | $27.95 | $23.34 | 1,515,840 |
| 2017-08-03 | $28.02 | $28.62 | $27.87 | $28.22 | $23.57 | 1,785,630 |
| 2017-08-02 | $28.48 | $28.75 | $28.00 | $28.01 | $23.39 | 1,749,470 |
| 2017-08-01 | $28.83 | $28.84 | $28.32 | $28.62 | $23.90 | 1,451,200 |
| 2017-07-31 | $28.53 | $28.98 | $28.53 | $28.61 | $23.89 | 1,296,880 |
| 2017-07-28 | $28.79 | $29.00 | $28.66 | $28.66 | $23.93 | 1,773,160 |
| 2017-07-27 | $28.04 | $29.15 | $27.81 | $28.98 | $24.20 | 3,489,520 |
| 2017-07-26 | $28.25 | $28.25 | $27.83 | $28.00 | $23.38 | 1,235,230 |
| 2017-07-25 | $28.32 | $28.40 | $27.98 | $28.10 | $23.47 | 1,203,860 |
| 2017-07-24 | $27.93 | $28.31 | $27.45 | $28.31 | $23.64 | 2,059,480 |
| 2017-07-21 | $28.12 | $28.40 | $27.84 | $27.96 | $23.35 | 1,590,900 |
| 2017-07-20 | $28.21 | $28.76 | $28.09 | $28.09 | $23.46 | 2,369,260 |
| 2017-07-19 | $28.20 | $28.48 | $27.91 | $28.36 | $23.68 | 1,790,930 |
| 2017-07-18 | $28.03 | $28.55 | $27.33 | $28.27 | $23.61 | 2,683,590 |
| 2017-07-17 | $31.00 | $31.00 | $28.02 | $28.02 | $23.40 | 4,490,560 |
| 2017-07-14 | $31.26 | $31.62 | $31.06 | $31.13 | $26.00 | 1,507,250 |
| 2017-07-13 | $31.80 | $31.80 | $31.16 | $31.26 | $26.11 | 1,955,040 |
| 2017-07-12 | $31.66 | $31.92 | $31.02 | $31.89 | $26.63 | 2,666,990 |
| 2017-07-11 | $32.26 | $32.66 | $31.76 | $31.76 | $26.52 | 2,801,420 |
| 2017-07-10 | $33.10 | $33.15 | $32.16 | $32.26 | $26.94 | 4,295,150 |
| 2017-07-07 | $33.05 | $34.16 | $32.91 | $33.45 | $27.93 | 7,175,710 |
| 2017-07-06 | $33.04 | $33.04 | $32.34 | $33.04 | $27.59 | 3,399,990 |
| 2017-07-05 | $32.39 | $33.20 | $32.39 | $32.89 | $27.47 | 3,200,280 |
| 2017-07-04 | $32.94 | $32.99 | $32.20 | $32.48 | $27.12 | 2,874,930 |
| 2017-07-03 | $32.77 | $33.18 | $32.63 | $32.94 | $27.51 | 3,010,650 |
| 2017-06-30 | $31.45 | $31.45 | $31.45 | $31.45 | $26.26 | 0 |
| 2017-06-29 | $31.45 | $31.45 | $31.45 | $31.45 | $26.26 | 0 |
| 2017-06-28 | $31.89 | $31.89 | $31.32 | $31.45 | $26.26 | 2,174,530 |
| 2017-06-27 | $31.48 | $32.28 | $31.36 | $32.07 | $26.78 | 3,034,990 |
| 2017-06-26 | $31.22 | $31.53 | $30.83 | $31.47 | $26.28 | 1,679,930 |
| 2017-06-23 | $31.01 | $31.50 | $30.60 | $31.22 | $26.07 | 2,249,170 |
| 2017-06-22 | $31.99 | $32.16 | $31.00 | $31.08 | $25.95 | 2,586,130 |
| 2017-06-21 | $32.41 | $32.55 | $31.77 | $32.08 | $26.79 | 2,282,050 |
| 2017-06-20 | $32.94 | $32.95 | $32.40 | $32.40 | $27.06 | 2,515,550 |
| 2017-06-19 | $32.63 | $32.89 | $32.32 | $32.80 | $27.39 | 2,211,050 |
| 2017-06-16 | $32.79 | $32.96 | $32.33 | $32.60 | $27.22 | 2,801,230 |
| 2017-06-15 | $32.00 | $33.38 | $32.00 | $32.70 | $27.31 | 5,970,430 |
| 2017-06-14 | $32.44 | $32.44 | $31.90 | $32.08 | $26.79 | 3,277,600 |
| 2017-06-13 | $30.69 | $32.65 | $30.62 | $32.30 | $26.97 | 5,373,860 |
| 2017-06-12 | $31.75 | $31.75 | $30.55 | $30.62 | $25.57 | 2,907,200 |
| 2017-06-09 | $31.90 | $32.19 | $31.75 | $32.10 | $26.81 | 2,066,350 |
| 2017-06-08 | $32.33 | $32.49 | $31.78 | $31.90 | $26.64 | 3,211,480 |
| 2017-06-07 | $31.09 | $32.33 | $31.00 | $32.30 | $26.97 | 4,160,060 |
| 2017-06-06 | $30.84 | $31.10 | $30.68 | $31.07 | $25.95 | 1,883,960 |
| 2017-06-05 | $31.26 | $31.44 | $31.00 | $31.08 | $25.95 | 2,578,150 |
| 2017-06-02 | $29.96 | $30.96 | $29.70 | $30.78 | $25.70 | 2,724,320 |
| 2017-06-01 | $31.57 | $31.57 | $29.80 | $29.96 | $25.02 | 2,915,980 |
| 2017-05-31 | $33.01 | $33.33 | $31.67 | $31.69 | $26.46 | 3,809,730 |
| 2017-05-30 | $31.75 | $31.75 | $31.75 | $31.75 | $26.51 | 0 |
| 2017-05-29 | $31.75 | $31.75 | $31.75 | $31.75 | $26.51 | 0 |
| 2017-05-26 | $31.40 | $32.37 | $31.28 | $31.75 | $26.51 | 3,545,770 |
| 2017-05-25 | $31.43 | $31.60 | $30.24 | $31.31 | $26.15 | 3,461,020 |
| 2017-05-24 | $30.89 | $31.63 | $30.03 | $31.40 | $26.22 | 3,204,200 |
| 2017-05-23 | $33.11 | $33.30 | $30.78 | $31.05 | $25.93 | 4,360,250 |
| 2017-05-22 | $35.45 | $35.51 | $32.94 | $33.05 | $27.60 | 4,051,400 |
| 2017-05-19 | $36.09 | $36.36 | $35.28 | $35.38 | $29.55 | 2,062,990 |
| 2017-05-18 | $35.97 | $36.38 | $35.81 | $35.90 | $29.98 | 2,338,740 |
| 2017-05-17 | $36.55 | $37.20 | $36.22 | $36.39 | $30.39 | 4,212,770 |
| 2017-05-16 | $35.39 | $36.45 | $35.09 | $36.45 | $30.44 | 3,970,310 |
| 2017-05-15 | $35.40 | $35.66 | $35.06 | $35.08 | $29.30 | 2,053,900 |
| 2017-05-12 | $35.66 | $35.75 | $34.81 | $35.27 | $29.45 | 3,187,470 |
| 2017-05-11 | $35.90 | $36.19 | $33.90 | $35.73 | $29.84 | 4,769,850 |
| 2017-05-10 | $37.43 | $37.99 | $35.80 | $35.87 | $29.96 | 3,844,670 |
| 2017-05-09 | $36.55 | $37.84 | $36.55 | $37.44 | $31.27 | 2,915,430 |
| 2017-05-08 | $38.30 | $38.39 | $37.00 | $37.11 | $30.99 | 3,321,080 |
| 2017-05-05 | $38.68 | $39.55 | $38.38 | $38.70 | $32.32 | 4,903,590 |
| 2017-05-04 | $39.60 | $39.60 | $38.28 | $38.50 | $32.15 | 3,739,120 |
| 2017-05-03 | $40.13 | $40.57 | $38.90 | $39.78 | $33.22 | 4,117,470 |
| 2017-05-02 | $39.95 | $40.58 | $39.70 | $40.06 | $33.45 | 3,317,610 |
| 2017-05-01 | $39.90 | $39.90 | $39.90 | $39.90 | $33.32 | 0 |
| 2017-04-28 | $39.75 | $40.50 | $39.46 | $39.90 | $33.32 | 4,157,790 |
| 2017-04-27 | $38.41 | $40.58 | $37.50 | $40.10 | $33.49 | 7,109,430 |
| 2017-04-26 | $37.86 | $38.78 | $37.86 | $38.43 | $32.09 | 3,980,700 |
| 2017-04-25 | $38.00 | $38.79 | $37.55 | $37.83 | $31.59 | 3,685,120 |
| 2017-04-24 | $39.75 | $39.80 | $37.50 | $37.82 | $31.58 | 4,103,130 |
| 2017-04-21 | $40.75 | $40.85 | $39.70 | $39.77 | $33.21 | 2,899,130 |
| 2017-04-20 | $41.30 | $41.78 | $39.80 | $40.27 | $33.63 | 4,874,690 |
| 2017-04-19 | $39.96 | $41.40 | $39.94 | $41.38 | $34.56 | 5,503,130 |
| 2017-04-18 | $40.49 | $40.65 | $39.60 | $39.94 | $33.35 | 3,766,230 |
| 2017-04-17 | $41.04 | $41.98 | $39.67 | $39.90 | $33.32 | 7,330,070 |
| 2017-04-14 | $44.88 | $45.24 | $44.00 | $44.00 | $36.74 | 5,514,000 |
| 2017-04-13 | $45.86 | $46.93 | $45.20 | $45.45 | $37.96 | 5,507,150 |
| 2017-04-12 | $46.90 | $47.66 | $46.01 | $46.10 | $38.50 | 6,171,290 |
| 2017-04-11 | $45.89 | $47.49 | $45.51 | $47.30 | $39.50 | 8,120,200 |
| 2017-04-10 | $49.51 | $49.98 | $45.80 | $46.01 | $38.42 | 11,965,870 |
| 2017-04-07 | $53.00 | $53.55 | $50.47 | $50.60 | $42.26 | 12,106,360 |
| 2017-04-06 | $52.02 | $55.00 | $52.00 | $53.80 | $44.93 | 13,353,920 |
| 2017-04-05 | $51.99 | $53.58 | $50.50 | $52.02 | $43.44 | 13,855,240 |
| 2017-04-04 | $55.17 | $55.17 | $55.17 | $55.17 | $46.07 | 0 |
| 2017-04-03 | $55.17 | $55.17 | $55.17 | $55.17 | $46.07 | 0 |
| 2017-03-31 | $57.99 | $61.80 | $55.17 | $55.17 | $46.07 | 20,122,730 |
| 2017-03-30 | $60.00 | $65.00 | $54.51 | $61.30 | $51.19 | 34,943,470 |
| 2017-03-29 | $59.58 | $59.58 | $59.58 | $59.58 | $49.76 | 265,890 |
| 2017-03-28 | $54.16 | $54.16 | $54.16 | $54.16 | $45.23 | 108,230 |
| 2017-03-27 | $49.24 | $49.24 | $49.24 | $49.24 | $41.12 | 65,200 |
| 2017-03-24 | $44.76 | $44.76 | $44.76 | $44.76 | $37.38 | 18,130 |
| 2017-03-23 | $40.69 | $40.69 | $40.69 | $40.69 | $33.98 | 12,800 |
| 2017-03-22 | $36.99 | $36.99 | $36.99 | $36.99 | $30.89 | 5,900 |
| 2017-03-21 | $33.63 | $33.63 | $33.63 | $33.63 | $28.08 | 5,900 |
| 2017-03-20 | $30.57 | $30.57 | $30.57 | $30.57 | $25.53 | 6,000 |
| 2017-03-17 | $23.16 | $27.79 | $23.16 | $27.79 | $23.21 | 18,810 |
Guangdong PAK Corporation Company Ltd (300625) News Headlines
Recent Guangdong PAK Corporation Company Ltd (300625) News
Similar Companies to Guangdong PAK Corporation Company Ltd (300625) 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 | -- | -- | -- |