Guangdong DP Company Ltd (300808) Exchange: SHE
Data as of July 17, 2025
$28.92 ($0.26) 0.91%
Guangdong DP Company Ltd - Daily Information
Click for more stock information on Guangdong DP Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $28.96 |
| Previous Close | $28.92 |
| High | $29.00 |
| Low | $28.33 |
| Adjusted Open | $28.96 |
| Previous Adjusted Close | $28.92 |
| Adjusted High | $29.00 |
| Adjusted Low | $28.33 |
About Guangdong DP Company Ltd (300808)
Guangdong DP Co Ltd
Invest in Guangdong DP Company Ltd (300808)
Historical Stock Data for Guangdong DP Company Ltd (300808)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $28.96 | $29.00 | $28.33 | $28.92 | $28.92 | 1,875,300 |
| 2025-07-07 | $28.50 | $29.21 | $28.24 | $28.66 | $28.66 | 2,202,010 |
| 2025-07-04 | $29.47 | $29.74 | $28.65 | $28.73 | $28.73 | 2,183,700 |
| 2025-07-03 | $29.68 | $29.97 | $29.38 | $29.60 | $29.60 | 1,626,100 |
| 2025-07-02 | $30.63 | $30.99 | $29.44 | $29.51 | $29.51 | 2,745,600 |
| 2025-07-01 | $29.70 | $30.83 | $29.54 | $30.64 | $30.64 | 3,126,900 |
| 2025-06-30 | $30.20 | $30.28 | $29.39 | $29.65 | $29.65 | 2,784,430 |
| 2025-06-27 | $29.40 | $30.24 | $29.10 | $30.21 | $30.21 | 2,660,680 |
| 2025-06-26 | $29.57 | $29.58 | $29.11 | $29.35 | $29.35 | 1,682,350 |
| 2025-06-25 | $29.47 | $29.66 | $29.03 | $29.58 | $29.58 | 2,150,500 |
| 2025-06-24 | $28.68 | $29.55 | $28.28 | $29.42 | $29.42 | 2,443,000 |
| 2025-06-23 | $27.70 | $28.41 | $27.54 | $28.33 | $28.33 | 2,118,630 |
| 2025-06-20 | $28.83 | $28.85 | $27.55 | $27.74 | $27.74 | 3,397,200 |
| 2025-06-19 | $30.15 | $30.22 | $28.30 | $28.50 | $28.50 | 3,621,450 |
| 2025-06-18 | $30.23 | $30.35 | $29.61 | $29.89 | $29.89 | 1,399,100 |
| 2025-06-17 | $29.92 | $30.89 | $29.92 | $30.35 | $30.35 | 1,421,800 |
| 2025-06-13 | $29.92 | $31.02 | $29.74 | $30.08 | $30.08 | 2,508,900 |
| 2025-06-12 | $30.99 | $30.99 | $30.01 | $30.08 | $30.08 | 2,613,780 |
| 2025-06-11 | $30.65 | $31.23 | $30.18 | $30.74 | $30.74 | 2,163,100 |
| 2025-06-10 | $30.97 | $31.50 | $29.80 | $30.43 | $30.43 | 2,787,300 |
| 2025-06-09 | $30.27 | $30.95 | $29.80 | $30.55 | $30.55 | 3,006,100 |
| 2025-06-06 | $29.00 | $30.61 | $28.50 | $30.51 | $30.51 | 3,834,080 |
| 2025-06-05 | $28.98 | $29.69 | $28.38 | $28.74 | $28.74 | 2,313,400 |
| 2025-06-04 | $28.33 | $29.06 | $28.30 | $28.68 | $28.68 | 2,121,900 |
| 2025-06-03 | $26.97 | $28.20 | $26.71 | $28.16 | $28.16 | 2,366,900 |
| 2025-05-30 | $26.69 | $27.43 | $26.69 | $26.99 | $26.99 | 1,536,200 |
| 2025-05-29 | $25.89 | $27.36 | $25.47 | $26.90 | $26.90 | 2,600,200 |
| 2025-05-28 | $25.23 | $26.01 | $25.16 | $25.75 | $25.75 | 1,295,900 |
| 2025-05-27 | $25.37 | $25.48 | $25.04 | $25.23 | $25.23 | 1,013,400 |
| 2025-05-26 | $25.57 | $25.75 | $25.08 | $25.35 | $25.35 | 800,700 |
| 2025-05-23 | $25.58 | $26.24 | $25.38 | $25.77 | $25.77 | 1,365,000 |
| 2025-05-22 | $25.50 | $25.89 | $25.24 | $25.58 | $25.58 | 687,000 |
| 2025-05-21 | $25.58 | $26.25 | $25.55 | $25.68 | $25.68 | 933,000 |
| 2025-05-20 | $25.77 | $25.82 | $25.37 | $25.50 | $25.50 | 999,700 |
| 2025-05-19 | $25.91 | $26.16 | $25.52 | $25.77 | $25.77 | 1,113,600 |
| 2025-05-16 | $25.17 | $26.15 | $25.12 | $25.88 | $25.88 | 1,739,200 |
| 2025-05-15 | $25.55 | $25.88 | $25.20 | $25.35 | $25.35 | 1,603,700 |
| 2025-05-14 | $25.90 | $25.90 | $25.17 | $25.67 | $25.67 | 2,076,500 |
| 2025-05-13 | $25.23 | $27.30 | $25.23 | $26.00 | $26.00 | 3,726,800 |
| 2025-05-12 | $24.94 | $25.40 | $24.80 | $25.13 | $25.13 | 1,636,900 |
| 2025-05-09 | $25.51 | $25.52 | $24.80 | $24.95 | $24.95 | 1,209,400 |
| 2025-05-08 | $25.26 | $25.64 | $24.73 | $25.45 | $25.45 | 1,871,600 |
| 2025-05-07 | $25.22 | $25.65 | $25.15 | $25.26 | $25.26 | 1,120,000 |
| 2025-05-06 | $25.30 | $25.39 | $24.50 | $25.15 | $25.15 | 830,500 |
| 2025-04-30 | $25.01 | $25.30 | $24.70 | $24.92 | $24.92 | 788,800 |
| 2025-04-29 | $24.46 | $25.20 | $24.46 | $25.01 | $25.01 | 820,800 |
| 2025-04-28 | $23.94 | $24.86 | $23.88 | $24.57 | $24.57 | 1,236,400 |
| 2025-04-25 | $24.37 | $24.57 | $23.66 | $24.17 | $24.17 | 1,653,300 |
| 2025-04-24 | $24.61 | $25.36 | $24.39 | $24.56 | $24.56 | 1,550,200 |
| 2025-04-23 | $24.81 | $25.19 | $24.57 | $24.76 | $24.76 | 1,748,300 |
| 2025-04-22 | $25.45 | $25.55 | $24.78 | $24.91 | $24.91 | 915,600 |
| 2025-04-21 | $25.36 | $25.63 | $24.96 | $25.45 | $25.45 | 1,118,510 |
| 2025-04-18 | $25.30 | $25.52 | $24.92 | $25.20 | $25.20 | 589,900 |
| 2025-04-17 | $25.13 | $25.85 | $25.13 | $25.30 | $25.30 | 791,900 |
| 2025-04-16 | $25.84 | $25.87 | $25.05 | $25.34 | $25.34 | 1,182,100 |
| 2025-04-15 | $26.06 | $26.26 | $25.50 | $25.88 | $25.88 | 1,312,300 |
| 2025-04-14 | $25.35 | $25.97 | $25.29 | $25.84 | $25.84 | 1,119,600 |
| 2025-04-11 | $23.87 | $25.50 | $23.87 | $24.98 | $24.98 | 1,687,400 |
| 2025-04-10 | $24.35 | $25.02 | $24.09 | $24.09 | $24.09 | 2,016,800 |
| 2025-04-09 | $22.88 | $23.98 | $21.22 | $23.90 | $23.90 | 2,414,600 |
| 2025-04-08 | $21.80 | $23.19 | $21.71 | $23.10 | $23.10 | 2,360,500 |
| 2025-04-07 | $25.09 | $25.34 | $21.53 | $21.67 | $21.67 | 3,394,210 |
| 2025-04-03 | $27.29 | $27.56 | $26.71 | $26.91 | $26.91 | 1,092,200 |
| 2025-04-02 | $27.40 | $27.91 | $27.40 | $27.50 | $27.50 | 832,400 |
| 2025-04-01 | $28.37 | $28.45 | $27.45 | $27.52 | $27.52 | 1,148,500 |
| 2025-03-31 | $27.88 | $28.34 | $27.22 | $28.11 | $28.11 | 1,252,200 |
| 2025-03-28 | $28.10 | $28.30 | $27.00 | $27.98 | $27.98 | 2,435,600 |
| 2025-03-27 | $29.76 | $29.90 | $28.15 | $28.25 | $28.25 | 1,692,600 |
| 2025-03-26 | $30.35 | $30.35 | $29.50 | $29.75 | $29.75 | 1,627,500 |
| 2025-03-25 | $29.38 | $30.50 | $28.91 | $30.42 | $30.42 | 2,693,000 |
| 2025-03-24 | $29.35 | $30.09 | $28.92 | $29.38 | $29.38 | 1,832,000 |
| 2025-03-21 | $29.69 | $29.96 | $29.11 | $29.68 | $29.68 | 1,382,900 |
| 2025-03-20 | $29.17 | $30.20 | $29.01 | $29.98 | $29.98 | 1,755,600 |
| 2025-03-19 | $29.21 | $29.51 | $28.82 | $29.27 | $29.27 | 1,402,000 |
| 2025-03-18 | $29.45 | $29.55 | $29.16 | $29.32 | $29.32 | 1,200,700 |
| 2025-03-17 | $30.05 | $30.07 | $28.76 | $29.29 | $29.29 | 1,991,310 |
| 2025-03-14 | $29.20 | $29.83 | $29.10 | $29.75 | $29.75 | 1,971,810 |
| 2025-03-13 | $29.97 | $30.02 | $29.00 | $29.09 | $29.09 | 2,065,300 |
| 2025-03-12 | $28.90 | $31.05 | $28.53 | $29.89 | $29.89 | 4,576,410 |
| 2025-03-11 | $28.00 | $28.88 | $27.94 | $28.80 | $28.80 | 1,949,000 |
| 2025-03-10 | $28.31 | $28.56 | $27.94 | $28.45 | $28.45 | 1,914,980 |
| 2025-03-07 | $29.90 | $29.90 | $28.27 | $28.32 | $28.32 | 4,840,300 |
| 2025-03-06 | $30.05 | $30.50 | $29.28 | $29.75 | $29.75 | 4,367,010 |
| 2025-03-05 | $29.25 | $30.39 | $29.09 | $30.05 | $30.05 | 4,493,160 |
| 2025-03-04 | $29.25 | $29.82 | $28.57 | $29.30 | $29.30 | 4,438,900 |
| 2025-03-03 | $27.50 | $29.99 | $27.30 | $29.25 | $29.25 | 6,565,490 |
| 2025-02-28 | $26.91 | $28.25 | $26.91 | $27.64 | $27.64 | 4,071,050 |
| 2025-02-27 | $26.92 | $27.59 | $26.47 | $27.06 | $27.06 | 2,481,500 |
| 2025-02-26 | $27.00 | $27.37 | $26.50 | $26.99 | $26.99 | 2,207,400 |
| 2025-02-25 | $28.25 | $28.38 | $27.00 | $27.04 | $27.04 | 3,365,440 |
| 2025-02-24 | $26.40 | $28.92 | $26.11 | $28.57 | $28.57 | 6,137,370 |
| 2025-02-20 | $26.58 | $27.18 | $26.35 | $26.67 | $26.67 | 1,493,600 |
| 2025-02-19 | $26.33 | $26.65 | $26.10 | $26.60 | $26.60 | 1,093,600 |
| 2025-02-18 | $26.50 | $26.96 | $26.10 | $26.18 | $26.18 | 1,581,980 |
| 2025-02-17 | $27.04 | $27.32 | $26.27 | $26.50 | $26.50 | 2,525,810 |
| 2025-02-14 | $27.31 | $28.09 | $27.00 | $27.13 | $27.13 | 1,632,600 |
| 2025-02-13 | $27.50 | $27.85 | $26.94 | $27.36 | $27.36 | 1,647,610 |
| 2025-02-12 | $27.84 | $27.99 | $27.15 | $27.49 | $27.49 | 2,479,200 |
| 2025-02-11 | $26.96 | $28.33 | $26.29 | $27.83 | $27.83 | 5,347,300 |
| 2025-02-10 | $26.68 | $27.08 | $26.05 | $26.96 | $26.96 | 2,181,100 |
| 2025-02-07 | $26.21 | $27.23 | $25.86 | $26.89 | $26.89 | 3,050,300 |
| 2025-02-06 | $26.08 | $26.38 | $25.50 | $26.28 | $26.28 | 2,199,110 |
| 2025-02-05 | $26.35 | $26.38 | $25.62 | $26.23 | $26.23 | 2,587,400 |
| 2025-01-27 | $24.50 | $26.69 | $24.50 | $26.23 | $26.23 | 4,340,710 |
| 2025-01-24 | $24.50 | $24.76 | $24.08 | $24.36 | $24.36 | 1,919,410 |
| 2025-01-23 | $25.25 | $25.50 | $24.53 | $24.69 | $24.69 | 1,823,820 |
| 2025-01-22 | $24.59 | $25.25 | $24.50 | $24.77 | $24.77 | 1,625,000 |
| 2025-01-21 | $24.60 | $25.18 | $24.11 | $24.89 | $24.89 | 1,888,770 |
| 2025-01-20 | $25.85 | $25.85 | $24.40 | $24.64 | $24.64 | 2,302,450 |
| 2025-01-17 | $24.53 | $25.88 | $24.40 | $25.39 | $25.39 | 2,461,470 |
| 2025-01-16 | $24.71 | $25.21 | $24.13 | $24.53 | $24.53 | 1,687,700 |
| 2025-01-15 | $25.44 | $25.86 | $24.46 | $24.73 | $24.73 | 2,262,320 |
| 2025-01-14 | $24.75 | $25.42 | $24.11 | $25.33 | $25.33 | 2,479,460 |
| 2025-01-13 | $25.42 | $25.50 | $23.36 | $24.32 | $24.32 | 3,634,380 |
| 2025-01-09 | $26.00 | $26.88 | $25.51 | $26.56 | $26.56 | 4,146,610 |
| 2025-01-08 | $23.92 | $27.12 | $23.75 | $26.12 | $26.12 | 7,445,270 |
| 2025-01-07 | $21.14 | $24.98 | $20.83 | $24.97 | $24.97 | 6,945,600 |
| 2025-01-06 | $21.15 | $21.45 | $20.60 | $20.83 | $20.83 | 1,797,600 |
| 2025-01-03 | $22.08 | $22.35 | $21.00 | $21.20 | $21.20 | 2,019,800 |
| 2025-01-02 | $22.90 | $23.15 | $21.86 | $21.94 | $21.94 | 1,867,500 |
| 2024-12-31 | $23.10 | $23.55 | $22.80 | $22.97 | $22.97 | 2,045,460 |
| 2024-12-30 | $22.70 | $23.35 | $22.27 | $23.12 | $23.12 | 2,313,410 |
| 2024-12-27 | $22.12 | $23.55 | $22.00 | $22.73 | $22.73 | 2,841,800 |
| 2024-12-26 | $21.90 | $22.56 | $21.66 | $22.14 | $22.14 | 1,645,700 |
| 2024-12-25 | $22.42 | $22.62 | $21.28 | $21.90 | $21.90 | 2,752,500 |
| 2024-12-24 | $22.39 | $23.20 | $22.29 | $22.66 | $22.66 | 2,525,900 |
| 2024-12-23 | $24.36 | $24.45 | $22.10 | $22.40 | $22.40 | 3,621,600 |
| 2024-12-20 | $24.20 | $24.79 | $24.10 | $24.23 | $24.23 | 1,780,810 |
| 2024-12-19 | $23.86 | $24.43 | $23.40 | $23.95 | $23.95 | 2,166,100 |
| 2024-12-18 | $24.58 | $24.79 | $23.95 | $24.08 | $24.08 | 2,989,100 |
| 2024-12-17 | $26.54 | $26.84 | $24.47 | $24.59 | $24.59 | 3,385,700 |
| 2024-12-16 | $26.18 | $27.17 | $25.88 | $26.55 | $26.55 | 2,212,530 |
| 2024-12-13 | $26.66 | $27.56 | $26.18 | $26.29 | $26.29 | 2,317,470 |
| 2024-12-12 | $26.50 | $27.20 | $26.15 | $26.88 | $26.88 | 2,123,400 |
| 2024-12-11 | $26.85 | $27.30 | $26.15 | $26.42 | $26.42 | 2,059,700 |
| 2024-12-10 | $28.00 | $28.00 | $26.60 | $26.85 | $26.85 | 2,511,300 |
| 2024-12-09 | $27.57 | $27.60 | $26.68 | $27.11 | $27.11 | 2,611,400 |
| 2024-12-06 | $27.25 | $27.77 | $27.06 | $27.56 | $27.56 | 1,746,900 |
| 2024-12-05 | $27.62 | $27.93 | $27.16 | $27.28 | $27.28 | 3,081,610 |
| 2024-12-04 | $27.76 | $28.69 | $27.62 | $27.88 | $27.88 | 4,057,160 |
| 2024-12-03 | $27.88 | $28.23 | $27.38 | $27.76 | $27.76 | 2,973,200 |
| 2024-12-02 | $26.80 | $28.08 | $26.04 | $27.70 | $27.70 | 5,676,860 |
| 2024-11-29 | $25.36 | $27.00 | $25.24 | $27.00 | $27.00 | 5,402,200 |
| 2024-11-28 | $25.01 | $25.68 | $24.83 | $25.40 | $25.40 | 2,515,100 |
| 2024-11-27 | $25.00 | $25.05 | $23.65 | $24.96 | $24.96 | 2,134,200 |
| 2024-11-26 | $25.25 | $26.00 | $24.91 | $25.01 | $25.01 | 2,645,850 |
| 2024-11-25 | $25.52 | $26.42 | $24.44 | $25.25 | $25.25 | 3,870,490 |
| 2024-11-22 | $25.33 | $26.91 | $25.13 | $25.40 | $25.40 | 6,422,350 |
| 2024-11-21 | $24.90 | $25.39 | $24.31 | $25.32 | $25.32 | 2,779,600 |
| 2024-11-20 | $23.89 | $24.98 | $23.62 | $24.91 | $24.91 | 2,896,600 |
| 2024-11-19 | $22.90 | $23.98 | $22.90 | $23.90 | $23.90 | 2,471,950 |
| 2024-11-18 | $25.00 | $25.00 | $22.60 | $22.86 | $22.86 | 4,500,440 |
| 2024-11-15 | $24.54 | $25.51 | $24.04 | $24.22 | $24.22 | 2,580,190 |
| 2024-11-14 | $25.38 | $25.59 | $24.35 | $24.61 | $24.61 | 3,221,940 |
| 2024-11-13 | $25.20 | $26.50 | $25.01 | $25.59 | $25.59 | 4,198,000 |
| 2024-11-12 | $25.56 | $25.90 | $24.50 | $24.83 | $24.83 | 3,782,700 |
| 2024-11-11 | $26.55 | $26.55 | $25.30 | $25.60 | $25.60 | 5,168,300 |
| 2024-11-08 | $25.80 | $27.88 | $25.38 | $26.66 | $26.66 | 5,833,510 |
| 2024-11-07 | $24.72 | $25.71 | $24.24 | $25.60 | $25.60 | 5,357,160 |
| 2024-11-06 | $24.53 | $25.86 | $23.88 | $24.99 | $24.99 | 6,716,310 |
| 2024-11-05 | $23.45 | $24.62 | $23.38 | $24.55 | $24.55 | 5,058,540 |
| 2024-11-04 | $23.20 | $24.04 | $22.71 | $23.55 | $23.55 | 3,863,000 |
| 2024-11-01 | $24.42 | $24.42 | $22.84 | $23.03 | $23.03 | 6,849,200 |
| 2024-10-31 | $25.00 | $25.47 | $24.01 | $24.50 | $24.50 | 7,808,500 |
| 2024-10-30 | $22.53 | $26.73 | $22.53 | $25.20 | $25.20 | 13,781,490 |
| 2024-10-29 | $25.00 | $25.00 | $22.68 | $22.80 | $22.80 | 9,861,610 |
| 2024-10-28 | $25.73 | $27.30 | $24.15 | $24.77 | $24.77 | 14,207,480 |
| 2024-10-25 | $22.36 | $25.20 | $22.01 | $25.18 | $25.18 | 11,991,380 |
| 2024-10-24 | $20.75 | $22.85 | $20.16 | $22.53 | $22.53 | 8,565,720 |
| 2024-10-23 | $21.40 | $21.75 | $20.62 | $20.84 | $20.84 | 5,173,700 |
| 2024-10-22 | $20.76 | $21.46 | $20.37 | $21.40 | $21.40 | 5,193,500 |
| 2024-10-21 | $19.50 | $21.09 | $19.41 | $20.76 | $20.76 | 6,419,620 |
| 2024-10-18 | $19.30 | $20.00 | $19.20 | $19.57 | $19.57 | 5,392,810 |
| 2024-10-17 | $19.47 | $19.86 | $19.20 | $19.33 | $19.33 | 4,478,500 |
| 2024-10-16 | $18.61 | $19.80 | $18.39 | $19.33 | $19.33 | 5,818,910 |
| 2024-10-15 | $18.62 | $20.07 | $18.30 | $18.75 | $18.75 | 5,124,000 |
| 2024-10-14 | $17.70 | $18.90 | $17.41 | $18.68 | $18.68 | 4,819,340 |
| 2024-10-11 | $18.60 | $18.84 | $17.27 | $17.40 | $17.40 | 3,438,240 |
| 2024-10-10 | $18.61 | $19.20 | $18.31 | $18.78 | $18.78 | 3,442,510 |
| 2024-10-09 | $20.98 | $21.00 | $18.55 | $18.62 | $18.62 | 6,616,500 |
| 2024-10-08 | $22.95 | $23.80 | $20.35 | $21.97 | $21.97 | 9,371,280 |
| 2024-09-30 | $18.60 | $20.81 | $18.10 | $20.35 | $20.35 | 8,507,750 |
| 2024-09-27 | $18.13 | $18.50 | $17.70 | $18.29 | $18.29 | 3,782,000 |
| 2024-09-26 | $17.00 | $17.85 | $16.80 | $17.77 | $17.77 | 3,685,860 |
| 2024-09-25 | $17.28 | $17.43 | $16.91 | $17.00 | $17.00 | 3,143,330 |
| 2024-09-24 | $16.69 | $17.38 | $16.69 | $17.29 | $17.29 | 4,061,900 |
| 2024-09-23 | $16.49 | $16.86 | $16.30 | $16.60 | $16.60 | 1,044,700 |
| 2024-09-20 | $16.46 | $16.63 | $16.27 | $16.49 | $16.49 | 1,049,400 |
| 2024-09-19 | $16.43 | $16.57 | $16.30 | $16.46 | $16.46 | 1,222,400 |
| 2024-09-18 | $16.18 | $16.59 | $16.13 | $16.43 | $16.43 | 1,410,200 |
| 2024-09-13 | $16.44 | $16.89 | $16.10 | $16.33 | $16.33 | 2,253,700 |
| 2024-09-12 | $16.03 | $16.96 | $15.98 | $16.31 | $16.31 | 2,750,700 |
| 2024-09-11 | $15.99 | $16.17 | $15.90 | $16.11 | $16.11 | 591,450 |
| 2024-09-10 | $15.82 | $15.98 | $15.57 | $15.98 | $15.98 | 675,400 |
| 2024-09-09 | $15.44 | $15.75 | $15.30 | $15.71 | $15.71 | 582,100 |
| 2024-09-06 | $15.95 | $16.02 | $15.61 | $15.62 | $15.62 | 635,800 |
| 2024-09-05 | $15.60 | $16.04 | $15.57 | $15.95 | $15.95 | 980,900 |
| 2024-09-04 | $15.45 | $15.75 | $15.35 | $15.61 | $15.61 | 735,250 |
| 2024-09-03 | $15.54 | $15.74 | $15.46 | $15.63 | $15.63 | 620,600 |
| 2024-09-02 | $15.99 | $15.99 | $15.50 | $15.54 | $15.54 | 640,300 |
| 2024-08-30 | $15.58 | $16.01 | $15.52 | $15.72 | $15.72 | 977,000 |
| 2024-08-29 | $15.18 | $15.70 | $15.18 | $15.57 | $15.57 | 725,100 |
| 2024-08-28 | $15.00 | $15.43 | $14.97 | $15.20 | $15.20 | 584,500 |
| 2024-08-27 | $15.65 | $15.78 | $15.12 | $15.25 | $15.25 | 1,095,000 |
| 2024-08-26 | $15.75 | $15.95 | $15.74 | $15.80 | $15.80 | 471,500 |
| 2024-08-23 | $15.68 | $16.05 | $15.67 | $15.75 | $15.75 | 529,100 |
| 2024-08-22 | $15.85 | $16.23 | $15.78 | $15.85 | $15.85 | 878,160 |
| 2024-08-21 | $15.55 | $16.17 | $15.49 | $15.88 | $15.88 | 731,870 |
| 2024-08-20 | $15.73 | $15.96 | $15.53 | $15.68 | $15.68 | 678,000 |
| 2024-08-19 | $16.03 | $16.10 | $15.59 | $15.67 | $15.67 | 1,004,700 |
| 2024-08-16 | $15.93 | $16.13 | $15.82 | $16.06 | $16.06 | 720,400 |
| 2024-08-15 | $15.71 | $16.10 | $15.53 | $15.89 | $15.89 | 875,600 |
| 2024-08-14 | $16.03 | $16.19 | $15.83 | $15.86 | $15.86 | 723,500 |
| 2024-08-13 | $16.29 | $16.29 | $15.88 | $16.03 | $16.03 | 533,400 |
| 2024-08-12 | $16.12 | $16.32 | $15.91 | $16.04 | $16.04 | 674,900 |
| 2024-08-09 | $15.88 | $16.28 | $15.88 | $16.18 | $16.18 | 841,100 |
| 2024-08-08 | $16.17 | $16.18 | $15.55 | $15.88 | $15.88 | 901,100 |
| 2024-08-07 | $15.91 | $16.30 | $15.90 | $16.19 | $16.19 | 878,200 |
| 2024-08-06 | $16.16 | $16.37 | $15.97 | $16.13 | $16.13 | 1,070,400 |
| 2024-08-05 | $16.78 | $16.94 | $15.94 | $15.97 | $15.97 | 1,760,000 |
| 2024-08-02 | $17.30 | $17.47 | $16.80 | $16.86 | $16.86 | 1,391,800 |
| 2024-08-01 | $16.93 | $17.62 | $16.85 | $17.47 | $17.47 | 2,744,500 |
| 2024-07-31 | $16.69 | $17.18 | $16.64 | $16.93 | $16.93 | 1,872,950 |
| 2024-07-30 | $16.87 | $17.00 | $16.58 | $16.67 | $16.67 | 1,060,600 |
| 2024-07-29 | $16.20 | $16.89 | $16.20 | $16.87 | $16.87 | 1,428,700 |
| 2024-07-26 | $16.12 | $16.32 | $15.91 | $16.26 | $16.26 | 911,400 |
| 2024-07-25 | $16.04 | $16.19 | $15.80 | $15.90 | $15.90 | 794,400 |
| 2024-07-24 | $16.13 | $16.50 | $15.98 | $16.11 | $16.11 | 888,500 |
| 2024-07-23 | $16.57 | $17.08 | $16.11 | $16.34 | $16.34 | 1,893,100 |
| 2024-07-22 | $16.10 | $16.57 | $16.10 | $16.56 | $16.56 | 885,400 |
| 2024-07-19 | $16.00 | $16.43 | $15.79 | $16.33 | $16.33 | 991,400 |
| 2024-07-18 | $16.44 | $16.44 | $15.74 | $15.95 | $15.95 | 1,499,100 |
| 2024-07-17 | $17.34 | $17.34 | $16.32 | $16.44 | $16.44 | 1,260,300 |
| 2024-07-16 | $16.85 | $17.48 | $16.69 | $17.17 | $17.17 | 1,692,700 |
| 2024-07-15 | $17.05 | $17.25 | $16.80 | $17.02 | $17.02 | 1,112,500 |
| 2024-07-12 | $17.48 | $17.80 | $17.12 | $17.21 | $17.21 | 2,086,050 |
| 2024-07-11 | $17.32 | $17.85 | $17.30 | $17.38 | $17.38 | 1,660,600 |
| 2024-07-10 | $17.30 | $17.44 | $17.10 | $17.25 | $17.25 | 1,360,920 |
| 2024-07-09 | $16.75 | $17.37 | $16.62 | $17.37 | $17.37 | 1,933,610 |
| 2024-07-08 | $16.70 | $16.87 | $16.40 | $16.75 | $16.75 | 1,621,200 |
| 2024-07-05 | $16.27 | $17.10 | $16.06 | $16.81 | $16.81 | 1,213,100 |
| 2024-07-04 | $17.00 | $17.00 | $16.26 | $16.27 | $16.27 | 1,453,530 |
| 2024-07-03 | $17.05 | $17.05 | $16.60 | $16.81 | $16.81 | 1,317,000 |
| 2024-07-02 | $17.05 | $17.38 | $16.77 | $17.15 | $17.15 | 2,372,300 |
| 2024-07-01 | $15.67 | $16.95 | $15.67 | $16.87 | $16.87 | 1,821,410 |
| 2024-06-28 | $16.33 | $16.57 | $16.01 | $16.29 | $16.29 | 1,166,200 |
| 2024-06-27 | $15.98 | $16.38 | $15.85 | $16.20 | $16.20 | 1,269,370 |
| 2024-06-26 | $15.51 | $16.09 | $15.31 | $16.00 | $16.00 | 1,136,700 |
| 2024-06-25 | $15.48 | $15.90 | $15.30 | $15.52 | $15.52 | 1,100,000 |
| 2024-06-24 | $16.35 | $16.35 | $15.44 | $15.47 | $15.47 | 1,153,500 |
| 2024-06-21 | $16.38 | $16.45 | $15.91 | $16.12 | $16.12 | 1,584,600 |
| 2024-06-20 | $16.38 | $16.87 | $16.28 | $16.57 | $16.57 | 2,180,800 |
| 2024-06-19 | $16.18 | $17.09 | $15.90 | $16.63 | $16.63 | 2,784,600 |
| 2024-06-18 | $16.02 | $16.24 | $15.79 | $16.09 | $16.09 | 1,496,200 |
| 2024-06-17 | $15.76 | $16.08 | $15.63 | $16.00 | $16.00 | 1,252,000 |
| 2024-06-14 | $15.49 | $15.84 | $15.17 | $15.81 | $15.81 | 1,220,300 |
| 2024-06-13 | $15.70 | $16.12 | $15.40 | $15.46 | $15.46 | 1,657,500 |
| 2024-06-12 | $15.15 | $15.85 | $15.04 | $15.66 | $15.66 | 2,389,300 |
| 2024-06-11 | $15.18 | $15.24 | $14.75 | $15.16 | $15.16 | 1,676,600 |
| 2024-06-07 | $15.41 | $15.59 | $14.91 | $15.17 | $15.17 | 2,323,800 |
| 2024-06-06 | $15.76 | $16.00 | $14.60 | $15.02 | $15.02 | 3,038,460 |
| 2024-06-05 | $16.85 | $16.85 | $15.79 | $15.82 | $15.82 | 1,980,100 |
| 2024-06-04 | $16.73 | $16.73 | $16.20 | $16.60 | $16.60 | 1,657,600 |
| 2024-06-03 | $17.18 | $17.18 | $16.40 | $16.73 | $16.73 | 2,388,400 |
| 2024-05-31 | $17.03 | $17.39 | $16.92 | $17.18 | $17.18 | 2,122,500 |
| 2024-05-30 | $17.51 | $17.56 | $17.04 | $17.08 | $17.08 | 1,307,100 |
| 2024-05-29 | $17.66 | $17.66 | $17.09 | $17.37 | $17.37 | 1,619,000 |
| 2024-05-28 | $17.92 | $18.01 | $17.27 | $17.60 | $17.60 | 2,351,600 |
| 2024-05-27 | $17.03 | $18.19 | $16.78 | $18.03 | $18.03 | 4,145,250 |
| 2024-05-24 | $17.49 | $17.80 | $16.91 | $16.92 | $16.92 | 3,544,400 |
| 2024-05-23 | $17.90 | $18.19 | $17.30 | $17.44 | $17.44 | 3,387,300 |
| 2024-05-22 | $17.72 | $17.95 | $17.50 | $17.89 | $17.89 | 2,746,700 |
| 2024-05-21 | $18.07 | $18.40 | $17.71 | $17.85 | $17.85 | 2,694,000 |
| 2024-05-20 | $18.33 | $18.79 | $18.00 | $18.15 | $18.15 | 2,765,200 |
| 2024-05-17 | $17.59 | $18.61 | $17.54 | $18.54 | $18.54 | 4,372,260 |
| 2024-05-16 | $17.68 | $18.15 | $17.26 | $17.90 | $17.90 | 3,480,300 |
| 2024-05-15 | $17.41 | $18.20 | $17.21 | $17.67 | $17.67 | 3,697,510 |
| 2024-05-14 | $17.54 | $17.90 | $17.23 | $17.47 | $17.47 | 3,425,700 |
| 2024-05-13 | $17.14 | $18.58 | $16.68 | $17.80 | $17.80 | 5,988,600 |
| 2024-05-10 | $19.67 | $19.67 | $17.14 | $17.68 | $17.68 | 11,583,670 |
| 2024-05-09 | $15.89 | $17.49 | $15.89 | $16.85 | $16.85 | 6,405,100 |
| 2024-05-08 | $16.50 | $16.63 | $15.80 | $16.00 | $16.00 | 3,134,000 |
| 2024-05-07 | $16.00 | $16.88 | $15.70 | $16.51 | $16.51 | 4,268,000 |
| 2024-05-06 | $15.28 | $15.88 | $15.28 | $15.86 | $15.86 | 3,152,400 |
| 2024-04-30 | $15.34 | $15.40 | $14.85 | $15.17 | $15.17 | 2,243,500 |
| 2024-04-29 | $15.57 | $15.68 | $15.16 | $15.34 | $15.34 | 3,513,270 |
| 2024-04-26 | $14.93 | $15.64 | $14.93 | $15.40 | $15.40 | 3,926,800 |
| 2024-04-25 | $14.85 | $15.05 | $14.65 | $14.93 | $14.93 | 2,508,090 |
| 2024-04-24 | $14.07 | $14.98 | $14.00 | $14.86 | $14.86 | 3,793,070 |
| 2024-04-23 | $13.75 | $14.25 | $13.75 | $14.06 | $14.06 | 2,802,900 |
| 2024-04-22 | $14.88 | $14.88 | $13.44 | $13.86 | $13.86 | 5,100,800 |
| 2024-04-19 | $14.85 | $15.39 | $14.44 | $14.91 | $14.91 | 4,108,200 |
| 2024-04-18 | $15.00 | $15.10 | $14.30 | $14.75 | $14.75 | 3,969,710 |
| 2024-04-17 | $14.85 | $15.32 | $14.79 | $15.10 | $15.10 | 5,504,700 |
| 2024-04-16 | $15.78 | $15.78 | $14.44 | $14.68 | $14.68 | 5,328,700 |
| 2024-04-15 | $16.29 | $16.69 | $15.29 | $15.82 | $15.82 | 4,789,800 |
| 2024-04-12 | $16.70 | $17.19 | $16.54 | $16.60 | $16.60 | 3,558,900 |
| 2024-04-11 | $16.11 | $17.04 | $16.00 | $16.60 | $16.60 | 4,819,960 |
| 2024-04-10 | $17.17 | $17.48 | $15.76 | $16.11 | $16.11 | 6,628,000 |
| 2024-04-09 | $17.77 | $17.96 | $16.27 | $17.00 | $17.00 | 8,090,060 |
| 2024-04-08 | $19.64 | $19.91 | $16.47 | $16.58 | $16.58 | 15,036,120 |
| 2024-04-03 | $20.02 | $20.28 | $19.58 | $19.93 | $19.93 | 9,399,400 |
| 2024-04-02 | $19.94 | $20.08 | $19.38 | $20.08 | $20.08 | 10,136,530 |
| 2024-04-01 | $18.68 | $20.30 | $18.52 | $19.95 | $19.95 | 13,492,390 |
| 2024-03-29 | $19.64 | $19.64 | $18.47 | $18.68 | $18.68 | 9,914,770 |
| 2024-03-28 | $19.57 | $19.76 | $19.05 | $19.76 | $19.76 | 11,342,600 |
| 2024-03-27 | $18.63 | $20.18 | $18.59 | $20.00 | $20.00 | 15,638,560 |
| 2024-03-26 | $18.33 | $18.70 | $18.29 | $18.67 | $18.67 | 5,354,360 |
| 2024-03-25 | $19.32 | $19.52 | $18.27 | $18.61 | $18.61 | 9,483,470 |
| 2024-03-22 | $19.08 | $19.71 | $18.80 | $19.43 | $19.43 | 10,842,680 |
| 2024-03-21 | $19.08 | $19.23 | $18.78 | $19.10 | $19.10 | 10,260,260 |
| 2024-03-20 | $18.19 | $19.58 | $18.07 | $19.50 | $19.50 | 18,294,990 |
| 2024-03-19 | $19.00 | $19.08 | $17.91 | $18.28 | $18.28 | 16,875,730 |
| 2024-03-18 | $15.70 | $18.72 | $15.63 | $18.72 | $18.72 | 22,442,220 |
| 2024-03-15 | $15.45 | $15.68 | $15.22 | $15.60 | $15.60 | 7,180,030 |
| 2024-03-14 | $15.00 | $16.07 | $14.86 | $15.68 | $15.68 | 11,635,170 |
| 2024-03-13 | $13.77 | $15.18 | $13.76 | $15.18 | $15.18 | 12,185,810 |
| 2024-03-12 | $13.76 | $13.85 | $13.60 | $13.78 | $13.78 | 4,255,870 |
| 2024-03-11 | $13.60 | $13.80 | $13.50 | $13.76 | $13.76 | 4,565,700 |
| 2024-03-08 | $13.40 | $13.67 | $13.33 | $13.67 | $13.67 | 4,718,670 |
| 2024-03-07 | $13.48 | $13.60 | $13.34 | $13.50 | $13.50 | 3,902,670 |
| 2024-03-06 | $13.30 | $13.58 | $13.16 | $13.56 | $13.56 | 6,481,620 |
| 2024-03-05 | $13.57 | $13.59 | $13.14 | $13.54 | $13.54 | 3,746,830 |
| 2024-03-04 | $13.73 | $14.05 | $13.15 | $13.80 | $13.80 | 7,524,770 |
| 2024-03-01 | $13.56 | $13.97 | $13.45 | $13.97 | $13.97 | 6,408,270 |
| 2024-02-29 | $12.98 | $13.60 | $12.80 | $13.60 | $13.60 | 5,038,500 |
| 2024-02-28 | $13.77 | $14.06 | $12.50 | $13.33 | $13.33 | 6,557,500 |
| 2024-02-27 | $13.47 | $14.05 | $13.25 | $13.90 | $13.90 | 4,904,200 |
| 2024-02-26 | $13.28 | $13.75 | $13.23 | $13.53 | $13.53 | 3,594,170 |
| 2024-02-23 | $13.30 | $13.85 | $13.00 | $13.43 | $13.43 | 5,011,370 |
| 2024-02-22 | $12.75 | $13.55 | $12.74 | $13.29 | $13.29 | 4,760,940 |
| 2024-02-21 | $11.66 | $13.29 | $11.60 | $13.23 | $13.23 | 8,097,190 |
| 2024-02-20 | $11.62 | $12.03 | $11.13 | $12.02 | $12.02 | 5,589,680 |
| 2024-02-19 | $10.88 | $12.09 | $10.76 | $12.08 | $12.08 | 7,946,000 |
| 2024-02-08 | $9.61 | $11.00 | $9.24 | $11.00 | $11.00 | 8,366,760 |
| 2024-02-07 | $10.16 | $10.24 | $9.34 | $9.58 | $9.58 | 5,755,570 |
| 2024-02-06 | $10.50 | $10.50 | $9.06 | $10.16 | $10.16 | 7,636,240 |
| 2024-02-05 | $12.70 | $12.76 | $10.62 | $10.71 | $10.71 | 4,809,610 |
| 2024-02-02 | $13.64 | $13.83 | $12.31 | $13.14 | $13.14 | 4,026,400 |
| 2024-02-01 | $13.63 | $13.85 | $13.18 | $13.65 | $13.65 | 3,946,730 |
| 2024-01-31 | $13.83 | $14.24 | $13.15 | $13.98 | $13.98 | 6,327,480 |
| 2024-01-30 | $14.78 | $15.18 | $14.31 | $15.00 | $15.00 | 6,514,510 |
| 2024-01-29 | $14.17 | $15.51 | $14.08 | $15.00 | $15.00 | 8,910,320 |
| 2024-01-26 | $14.10 | $14.38 | $13.90 | $14.38 | $14.38 | 6,149,400 |
| 2024-01-25 | $13.90 | $14.15 | $13.61 | $14.15 | $14.15 | 4,316,400 |
| 2024-01-24 | $13.97 | $14.20 | $13.22 | $14.00 | $14.00 | 4,135,000 |
| 2024-01-23 | $14.38 | $14.38 | $13.56 | $13.91 | $13.91 | 5,425,310 |
| 2024-01-22 | $15.63 | $15.65 | $14.47 | $14.70 | $14.70 | 5,008,350 |
| 2024-01-19 | $15.81 | $15.92 | $15.39 | $15.46 | $15.46 | 3,467,640 |
| 2024-01-18 | $15.79 | $15.93 | $15.38 | $15.89 | $15.89 | 3,801,900 |
| 2024-01-17 | $16.08 | $16.08 | $15.75 | $15.81 | $15.81 | 2,095,500 |
| 2024-01-16 | $15.86 | $16.28 | $15.67 | $16.00 | $16.00 | 2,783,200 |
| 2024-01-15 | $15.75 | $16.05 | $15.60 | $15.84 | $15.84 | 1,884,600 |
| 2024-01-12 | $16.00 | $16.24 | $15.72 | $15.84 | $15.84 | 2,280,400 |
| 2024-01-11 | $15.83 | $15.99 | $15.71 | $15.89 | $15.89 | 1,815,100 |
| 2024-01-10 | $15.66 | $15.97 | $15.43 | $15.83 | $15.83 | 3,032,590 |
| 2024-01-09 | $15.92 | $16.11 | $15.68 | $15.81 | $15.81 | 2,815,560 |
| 2024-01-08 | $16.21 | $16.31 | $15.81 | $15.91 | $15.91 | 3,960,210 |
| 2024-01-05 | $16.30 | $16.68 | $16.07 | $16.22 | $16.22 | 4,158,410 |
| 2024-01-04 | $16.26 | $16.46 | $16.04 | $16.35 | $16.35 | 4,526,300 |
| 2024-01-03 | $15.85 | $16.45 | $15.76 | $16.20 | $16.20 | 6,755,500 |
| 2024-01-02 | $15.59 | $15.99 | $15.57 | $15.91 | $15.91 | 4,146,900 |
| 2024-01-01 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2023-12-29 | $15.17 | $15.61 | $15.12 | $15.58 | $15.58 | 3,043,330 |
| 2023-12-28 | $14.89 | $15.30 | $14.67 | $15.14 | $15.14 | 2,445,730 |
| 2023-12-27 | $14.41 | $15.00 | $14.26 | $14.93 | $14.93 | 2,187,390 |
| 2023-12-26 | $14.60 | $14.65 | $14.33 | $14.40 | $14.40 | 2,374,090 |
| 2023-12-25 | $14.77 | $14.77 | $14.38 | $14.52 | $14.52 | 2,175,100 |
| 2023-12-22 | $15.05 | $15.15 | $14.72 | $14.81 | $14.81 | 2,213,810 |
| 2023-12-21 | $14.95 | $15.14 | $14.60 | $15.07 | $15.07 | 3,003,300 |
| 2023-12-20 | $14.82 | $15.09 | $14.72 | $14.89 | $14.89 | 1,885,700 |
| 2023-12-19 | $14.78 | $14.85 | $14.55 | $14.77 | $14.77 | 1,422,900 |
| 2023-12-18 | $14.72 | $14.93 | $14.56 | $14.67 | $14.67 | 2,298,000 |
| 2023-12-15 | $14.81 | $15.03 | $14.72 | $14.84 | $14.84 | 2,062,800 |
| 2023-12-14 | $14.84 | $15.18 | $14.66 | $14.74 | $14.74 | 3,236,410 |
| 2023-12-13 | $14.72 | $15.04 | $14.61 | $14.90 | $14.90 | 2,274,900 |
| 2023-12-12 | $14.70 | $14.77 | $14.00 | $14.72 | $14.72 | 1,805,300 |
| 2023-12-11 | $14.47 | $14.69 | $14.32 | $14.65 | $14.65 | 3,068,610 |
| 2023-12-08 | $14.87 | $15.12 | $14.47 | $14.49 | $14.49 | 2,279,300 |
| 2023-12-07 | $14.74 | $15.09 | $14.59 | $14.88 | $14.88 | 2,601,300 |
| 2023-12-06 | $14.68 | $15.00 | $14.53 | $14.74 | $14.74 | 3,228,600 |
| 2023-12-05 | $15.40 | $15.40 | $14.71 | $14.74 | $14.74 | 4,154,200 |
| 2023-12-04 | $15.20 | $15.54 | $15.00 | $15.39 | $15.39 | 4,578,560 |
| 2023-12-01 | $13.65 | $15.76 | $13.65 | $15.24 | $15.24 | 5,866,310 |
| 2023-11-30 | $15.73 | $15.82 | $15.24 | $15.53 | $15.53 | 3,492,600 |
| 2023-11-29 | $15.83 | $16.05 | $15.77 | $15.81 | $15.81 | 2,854,600 |
| 2023-11-28 | $15.95 | $16.12 | $15.75 | $15.97 | $15.97 | 4,275,200 |
| 2023-11-27 | $15.42 | $16.08 | $15.42 | $15.98 | $15.98 | 6,072,010 |
| 2023-11-24 | $15.73 | $15.87 | $15.47 | $15.59 | $15.59 | 2,639,450 |
| 2023-11-23 | $15.48 | $15.83 | $15.41 | $15.79 | $15.79 | 2,685,640 |
| 2023-11-22 | $15.60 | $15.94 | $15.48 | $15.53 | $15.53 | 4,143,600 |
| 2023-11-21 | $15.75 | $15.99 | $15.60 | $15.68 | $15.68 | 4,012,030 |
| 2023-11-20 | $15.75 | $15.90 | $15.67 | $15.85 | $15.85 | 4,073,500 |
| 2023-11-17 | $15.91 | $16.06 | $15.64 | $15.72 | $15.72 | 5,796,400 |
| 2023-11-16 | $16.00 | $16.35 | $15.87 | $15.91 | $15.91 | 7,748,400 |
| 2023-11-15 | $16.21 | $16.30 | $15.78 | $16.07 | $16.07 | 8,689,570 |
| 2023-11-14 | $16.66 | $16.88 | $15.94 | $16.28 | $16.28 | 11,817,450 |
| 2023-11-13 | $16.42 | $17.78 | $16.42 | $16.90 | $16.90 | 17,640,730 |
| 2023-11-10 | $14.99 | $17.98 | $14.83 | $16.40 | $16.40 | 14,940,050 |
| 2023-11-09 | $15.18 | $15.69 | $15.10 | $15.24 | $15.24 | 4,359,050 |
| 2023-11-08 | $15.56 | $15.56 | $15.09 | $15.18 | $15.18 | 5,064,510 |
| 2023-11-07 | $14.99 | $15.73 | $14.68 | $15.62 | $15.62 | 4,592,400 |
| 2023-11-06 | $14.68 | $15.11 | $14.68 | $14.96 | $14.96 | 3,078,500 |
| 2023-11-03 | $13.97 | $14.83 | $13.97 | $14.67 | $14.67 | 3,855,710 |
| 2023-11-02 | $14.68 | $14.68 | $14.19 | $14.24 | $14.24 | 2,569,370 |
| 2023-11-01 | $14.38 | $14.77 | $14.34 | $14.69 | $14.69 | 4,095,000 |
| 2023-10-31 | $14.63 | $14.79 | $14.30 | $14.38 | $14.38 | 2,676,000 |
| 2023-10-30 | $14.29 | $14.72 | $14.16 | $14.58 | $14.58 | 3,928,500 |
| 2023-10-27 | $14.56 | $14.59 | $14.18 | $14.19 | $14.19 | 3,231,700 |
| 2023-10-26 | $14.41 | $14.54 | $14.10 | $14.38 | $14.38 | 3,060,000 |
| 2023-10-25 | $14.80 | $15.00 | $14.45 | $14.53 | $14.53 | 4,760,100 |
| 2023-10-24 | $14.35 | $14.96 | $14.25 | $14.70 | $14.70 | 5,614,900 |
| 2023-10-23 | $14.58 | $14.67 | $14.18 | $14.28 | $14.28 | 2,746,300 |
| 2023-10-20 | $14.51 | $14.74 | $14.44 | $14.62 | $14.62 | 1,809,100 |
| 2023-10-19 | $14.98 | $15.00 | $14.37 | $14.58 | $14.58 | 1,991,060 |
| 2023-10-18 | $15.00 | $15.00 | $14.52 | $14.71 | $14.71 | 1,933,500 |
| 2023-10-17 | $15.07 | $15.13 | $14.75 | $15.00 | $15.00 | 2,853,800 |
| 2023-10-16 | $14.92 | $15.25 | $14.76 | $15.07 | $15.07 | 2,929,800 |
| 2023-10-13 | $14.98 | $15.07 | $14.74 | $14.95 | $14.95 | 2,506,880 |
| 2023-10-12 | $14.71 | $14.94 | $14.70 | $14.90 | $14.90 | 2,665,500 |
| 2023-10-11 | $14.63 | $14.83 | $14.50 | $14.71 | $14.71 | 2,367,200 |
| 2023-10-10 | $14.55 | $15.19 | $14.10 | $14.64 | $14.64 | 3,828,100 |
| 2023-10-09 | $14.12 | $14.45 | $13.91 | $14.35 | $14.35 | 3,559,400 |
| 2023-09-28 | $13.78 | $14.05 | $13.78 | $14.01 | $14.01 | 2,093,800 |
| 2023-09-27 | $13.51 | $13.96 | $13.51 | $13.77 | $13.77 | 2,616,660 |
| 2023-09-26 | $13.63 | $13.80 | $13.48 | $13.63 | $13.63 | 2,164,100 |
| 2023-09-25 | $13.43 | $13.71 | $13.36 | $13.64 | $13.64 | 2,294,600 |
| 2023-09-22 | $13.33 | $13.49 | $13.14 | $13.38 | $13.38 | 1,896,200 |
| 2023-09-21 | $13.17 | $13.68 | $13.17 | $13.32 | $13.32 | 1,925,200 |
| 2023-09-20 | $13.54 | $13.57 | $13.24 | $13.29 | $13.29 | 1,789,000 |
| 2023-09-19 | $13.81 | $13.95 | $13.36 | $13.45 | $13.45 | 2,523,400 |
| 2023-09-18 | $13.22 | $13.92 | $13.17 | $13.76 | $13.76 | 3,540,700 |
| 2023-09-15 | $13.30 | $13.51 | $13.07 | $13.26 | $13.26 | 2,915,300 |
| 2023-09-14 | $13.52 | $13.56 | $12.99 | $13.17 | $13.17 | 3,518,910 |
| 2023-09-13 | $13.68 | $13.85 | $13.35 | $13.46 | $13.46 | 3,882,900 |
| 2023-09-12 | $13.90 | $14.97 | $13.56 | $13.68 | $13.68 | 6,079,490 |
| 2023-09-11 | $15.29 | $15.29 | $13.82 | $13.88 | $13.88 | 7,177,300 |
| 2023-09-08 | $14.30 | $15.45 | $14.30 | $15.09 | $15.09 | 7,649,990 |
| 2023-09-07 | $14.23 | $14.59 | $14.16 | $14.24 | $14.24 | 3,577,140 |
| 2023-09-06 | $14.10 | $14.30 | $13.91 | $14.27 | $14.27 | 2,336,700 |
| 2023-09-05 | $13.94 | $14.28 | $13.68 | $13.96 | $13.96 | 3,200,100 |
| 2023-09-04 | $13.73 | $13.95 | $13.62 | $13.88 | $13.88 | 1,740,600 |
| 2023-09-01 | $13.60 | $13.80 | $13.36 | $13.74 | $13.74 | 2,431,400 |
| 2023-08-31 | $13.30 | $13.65 | $13.21 | $13.55 | $13.55 | 2,612,100 |
| 2023-08-30 | $12.85 | $13.64 | $12.85 | $13.34 | $13.34 | 3,428,200 |
| 2023-08-29 | $11.98 | $12.86 | $11.89 | $12.85 | $12.85 | 2,891,700 |
| 2023-08-28 | $12.71 | $12.71 | $11.85 | $11.93 | $11.93 | 1,721,200 |
| 2023-08-25 | $12.22 | $12.36 | $11.88 | $11.97 | $11.97 | 966,400 |
| 2023-08-24 | $12.41 | $12.53 | $12.23 | $12.35 | $12.35 | 924,110 |
| 2023-08-23 | $12.64 | $12.66 | $12.31 | $12.41 | $12.41 | 1,101,500 |
| 2023-08-22 | $12.61 | $12.83 | $12.28 | $12.57 | $12.57 | 1,620,400 |
| 2023-08-21 | $12.71 | $12.99 | $12.57 | $12.61 | $12.61 | 1,121,100 |
| 2023-08-18 | $12.86 | $13.20 | $12.63 | $12.76 | $12.76 | 2,358,100 |
| 2023-08-17 | $12.51 | $12.85 | $12.32 | $12.79 | $12.79 | 1,601,700 |
| 2023-08-16 | $12.80 | $12.94 | $12.49 | $12.56 | $12.56 | 1,678,510 |
| 2023-08-15 | $13.34 | $13.34 | $12.64 | $12.70 | $12.70 | 1,951,290 |
| 2023-08-14 | $12.82 | $12.92 | $12.54 | $12.84 | $12.84 | 2,098,600 |
| 2023-08-11 | $13.08 | $13.10 | $12.83 | $12.84 | $12.84 | 1,031,000 |
| 2023-08-10 | $13.04 | $13.05 | $12.87 | $12.94 | $12.94 | 776,500 |
| 2023-08-09 | $13.03 | $13.11 | $12.89 | $12.92 | $12.92 | 740,900 |
| 2023-08-08 | $13.20 | $13.25 | $13.00 | $13.10 | $13.10 | 1,064,110 |
| 2023-08-07 | $13.07 | $13.22 | $13.03 | $13.13 | $13.13 | 1,086,950 |
| 2023-08-04 | $13.12 | $13.25 | $13.06 | $13.12 | $13.12 | 1,287,900 |
| 2023-08-03 | $13.52 | $13.52 | $13.10 | $13.12 | $13.12 | 1,402,200 |
| 2023-08-02 | $13.72 | $13.72 | $13.34 | $13.59 | $13.59 | 1,252,200 |
| 2023-08-01 | $13.34 | $13.59 | $13.20 | $13.50 | $13.50 | 1,915,270 |
| 2023-07-31 | $13.71 | $13.71 | $13.29 | $13.34 | $13.34 | 1,719,550 |
| 2023-07-28 | $13.84 | $13.84 | $13.53 | $13.61 | $13.61 | 1,088,600 |
| 2023-07-27 | $13.81 | $14.08 | $13.79 | $13.84 | $13.84 | 884,700 |
| 2023-07-26 | $14.05 | $14.19 | $13.88 | $13.91 | $13.91 | 1,200,920 |
| 2023-07-25 | $13.85 | $14.15 | $13.84 | $14.05 | $14.05 | 1,545,900 |
| 2023-07-24 | $13.94 | $14.08 | $13.72 | $13.92 | $13.92 | 1,288,300 |
| 2023-07-21 | $14.26 | $14.27 | $13.83 | $13.88 | $13.88 | 1,318,700 |
| 2023-07-20 | $14.36 | $14.36 | $14.10 | $14.21 | $14.21 | 1,413,400 |
| 2023-07-19 | $14.29 | $14.44 | $14.20 | $14.30 | $14.30 | 1,323,200 |
| 2023-07-18 | $14.16 | $14.44 | $14.12 | $14.32 | $14.32 | 1,426,300 |
| 2023-07-17 | $13.93 | $14.25 | $13.93 | $14.23 | $14.23 | 1,760,700 |
| 2023-07-14 | $14.08 | $14.20 | $13.88 | $14.07 | $14.07 | 1,374,200 |
| 2023-07-13 | $13.95 | $14.13 | $13.91 | $14.03 | $14.03 | 1,785,620 |
| 2023-07-12 | $14.09 | $14.25 | $13.88 | $13.95 | $13.95 | 1,646,600 |
| 2023-07-11 | $13.95 | $14.30 | $13.87 | $14.11 | $14.11 | 2,118,200 |
| 2023-07-10 | $13.86 | $14.08 | $13.67 | $13.94 | $13.94 | 1,504,100 |
| 2023-07-07 | $14.10 | $14.10 | $13.79 | $13.84 | $13.84 | 1,104,300 |
| 2023-07-06 | $13.65 | $14.06 | $13.64 | $14.02 | $14.02 | 1,816,600 |
| 2023-07-05 | $13.81 | $14.08 | $13.70 | $13.77 | $13.77 | 1,306,100 |
| 2023-07-04 | $13.61 | $13.86 | $13.48 | $13.86 | $13.86 | 1,105,800 |
| 2023-07-03 | $13.78 | $13.99 | $13.48 | $13.58 | $13.58 | 1,475,500 |
| 2023-06-30 | $13.15 | $13.56 | $13.15 | $13.50 | $13.50 | 1,289,600 |
| 2023-06-29 | $12.90 | $13.32 | $12.82 | $13.15 | $13.15 | 1,243,600 |
| 2023-06-28 | $12.99 | $13.08 | $12.54 | $12.92 | $12.92 | 1,078,100 |
| 2023-06-27 | $12.81 | $13.15 | $12.72 | $12.98 | $12.98 | 1,334,100 |
| 2023-06-26 | $13.17 | $13.25 | $12.73 | $12.81 | $12.81 | 1,752,100 |
| 2023-06-21 | $13.54 | $13.65 | $13.15 | $13.15 | $13.15 | 1,444,400 |
| 2023-06-20 | $13.31 | $13.81 | $12.92 | $13.61 | $13.61 | 2,330,800 |
| 2023-06-19 | $13.54 | $13.58 | $13.21 | $13.30 | $13.30 | 1,234,500 |
| 2023-06-16 | $13.88 | $13.88 | $13.52 | $13.57 | $13.57 | 1,171,100 |
| 2023-06-15 | $13.92 | $14.02 | $13.72 | $13.74 | $13.74 | 1,244,200 |
| 2023-06-14 | $14.22 | $14.22 | $13.96 | $13.97 | $13.97 | 1,023,500 |
| 2023-06-13 | $13.99 | $14.29 | $13.88 | $14.21 | $14.21 | 1,331,100 |
| 2023-06-12 | $13.78 | $14.03 | $13.64 | $14.00 | $14.00 | 1,040,400 |
| 2023-06-09 | $13.79 | $13.81 | $13.61 | $13.74 | $13.74 | 803,800 |
| 2023-06-08 | $13.88 | $14.06 | $13.53 | $13.79 | $13.79 | 1,042,200 |
| 2023-06-07 | $13.87 | $13.99 | $13.72 | $13.89 | $13.89 | 600,400 |
| 2023-06-06 | $14.14 | $14.33 | $13.83 | $13.87 | $13.87 | 1,324,380 |
| 2023-06-05 | $13.84 | $14.27 | $13.81 | $14.16 | $14.16 | 1,548,500 |
| 2023-06-02 | $13.80 | $14.06 | $13.72 | $13.80 | $13.80 | 1,191,900 |
| 2023-06-01 | $14.35 | $14.49 | $13.90 | $14.03 | $13.78 | 2,244,980 |
| 2023-05-31 | $14.50 | $14.60 | $14.36 | $14.37 | $14.11 | 1,033,400 |
| 2023-05-30 | $14.39 | $14.64 | $14.20 | $14.49 | $14.23 | 2,108,100 |
| 2023-05-29 | $14.30 | $14.39 | $14.24 | $14.32 | $14.07 | 1,025,000 |
| 2023-05-26 | $14.26 | $14.35 | $14.05 | $14.28 | $14.03 | 1,131,300 |
| 2023-05-25 | $14.19 | $14.37 | $14.07 | $14.24 | $13.99 | 872,500 |
| 2023-05-24 | $14.09 | $14.30 | $14.09 | $14.19 | $13.94 | 900,500 |
| 2023-05-23 | $14.35 | $14.37 | $14.10 | $14.14 | $13.89 | 1,324,700 |
| 2023-05-22 | $14.08 | $14.50 | $14.08 | $14.35 | $14.09 | 1,888,800 |
| 2023-05-19 | $14.22 | $14.45 | $13.51 | $14.15 | $14.15 | 4,661,180 |
| 2023-05-18 | $13.81 | $14.66 | $13.81 | $14.28 | $14.28 | 3,613,200 |
| 2023-05-17 | $13.70 | $13.94 | $13.61 | $13.90 | $13.90 | 1,548,200 |
| 2023-05-16 | $13.76 | $13.96 | $13.34 | $13.71 | $13.71 | 2,724,300 |
| 2023-05-15 | $13.38 | $13.56 | $13.08 | $13.44 | $13.44 | 2,940,270 |
| 2023-05-12 | $13.24 | $13.68 | $13.20 | $13.42 | $13.42 | 1,672,500 |
| 2023-05-11 | $13.44 | $13.47 | $13.19 | $13.27 | $13.27 | 789,000 |
| 2023-05-10 | $13.09 | $13.65 | $13.09 | $13.32 | $13.32 | 1,032,500 |
| 2023-05-09 | $13.37 | $13.59 | $13.13 | $13.14 | $13.14 | 850,900 |
| 2023-05-08 | $13.36 | $13.69 | $13.15 | $13.43 | $13.43 | 967,100 |
| 2023-05-05 | $13.70 | $13.80 | $13.37 | $13.44 | $13.44 | 963,900 |
| 2023-05-04 | $13.24 | $13.71 | $13.24 | $13.70 | $13.70 | 1,110,700 |
| 2023-05-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2023-05-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2023-04-28 | $12.97 | $13.39 | $12.71 | $13.37 | $13.37 | 1,123,200 |
| 2023-04-27 | $12.48 | $13.18 | $12.48 | $12.97 | $12.97 | 1,243,000 |
| 2023-04-26 | $12.54 | $13.28 | $12.54 | $13.01 | $13.01 | 2,140,300 |
| 2023-04-25 | $12.87 | $13.09 | $12.05 | $12.45 | $12.45 | 1,797,800 |
| 2023-04-24 | $13.88 | $13.88 | $12.68 | $12.87 | $12.87 | 3,829,800 |
| 2023-04-21 | $14.45 | $14.55 | $13.74 | $13.81 | $13.81 | 2,416,800 |
| 2023-04-20 | $13.83 | $14.50 | $13.58 | $14.45 | $14.45 | 3,775,670 |
| 2023-04-19 | $13.48 | $13.83 | $13.39 | $13.61 | $13.61 | 1,209,420 |
| 2023-04-18 | $13.72 | $13.72 | $13.54 | $13.58 | $13.58 | 874,410 |
| 2023-04-17 | $13.23 | $13.86 | $13.23 | $13.71 | $13.71 | 1,831,700 |
| 2023-04-14 | $13.52 | $13.66 | $13.28 | $13.45 | $13.45 | 1,021,700 |
| 2023-04-13 | $13.73 | $13.73 | $13.45 | $13.56 | $13.56 | 872,600 |
| 2023-04-12 | $13.71 | $13.71 | $13.42 | $13.64 | $13.64 | 941,500 |
| 2023-04-11 | $13.64 | $13.84 | $13.45 | $13.57 | $13.57 | 693,200 |
| 2023-04-10 | $13.59 | $13.87 | $13.59 | $13.64 | $13.64 | 1,316,800 |
| 2023-04-07 | $13.49 | $13.91 | $13.45 | $13.68 | $13.68 | 1,090,700 |
| 2023-04-06 | $13.55 | $13.69 | $13.42 | $13.48 | $13.48 | 960,500 |
| 2023-04-05 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2023-04-04 | $13.95 | $13.95 | $13.57 | $13.67 | $13.67 | 892,100 |
| 2023-04-03 | $13.75 | $13.95 | $13.67 | $13.83 | $13.83 | 1,090,000 |
| 2023-03-31 | $13.82 | $13.86 | $13.65 | $13.83 | $13.83 | 965,400 |
| 2023-03-30 | $14.01 | $14.11 | $13.75 | $13.87 | $13.87 | 1,362,100 |
| 2023-03-29 | $14.46 | $14.57 | $14.00 | $14.05 | $14.05 | 1,967,800 |
| 2023-03-28 | $14.60 | $14.63 | $14.33 | $14.37 | $14.37 | 712,530 |
| 2023-03-27 | $14.93 | $14.94 | $14.52 | $14.58 | $14.58 | 955,300 |
| 2023-03-24 | $15.08 | $15.15 | $14.75 | $14.80 | $14.80 | 1,253,700 |
| 2023-03-23 | $14.92 | $15.13 | $14.85 | $14.98 | $14.98 | 1,278,600 |
| 2023-03-22 | $15.10 | $15.24 | $14.88 | $14.98 | $14.98 | 1,846,000 |
| 2023-03-21 | $15.18 | $15.22 | $14.77 | $15.20 | $15.20 | 1,621,600 |
| 2023-03-20 | $15.15 | $15.25 | $14.82 | $15.04 | $15.04 | 1,644,000 |
| 2023-03-17 | $15.10 | $15.13 | $14.78 | $15.02 | $15.02 | 1,893,300 |
| 2023-03-16 | $15.25 | $15.41 | $14.93 | $14.96 | $14.96 | 1,865,700 |
| 2023-03-15 | $14.96 | $15.38 | $14.96 | $15.26 | $15.26 | 1,614,700 |
| 2023-03-14 | $15.34 | $15.37 | $14.87 | $14.97 | $14.97 | 1,870,500 |
| 2023-03-13 | $15.34 | $15.63 | $15.30 | $15.43 | $15.43 | 2,268,700 |
| 2023-03-10 | $15.58 | $15.62 | $15.32 | $15.43 | $15.43 | 3,024,370 |
| 2023-03-09 | $15.11 | $15.65 | $15.10 | $15.58 | $15.58 | 4,117,200 |
| 2023-03-08 | $14.99 | $15.19 | $14.79 | $14.98 | $14.98 | 1,960,400 |
| 2023-03-07 | $15.30 | $15.55 | $15.03 | $15.07 | $15.07 | 2,811,340 |
| 2023-03-06 | $14.80 | $15.70 | $14.75 | $15.32 | $15.32 | 4,358,900 |
| 2023-03-03 | $14.22 | $15.22 | $14.13 | $14.96 | $14.96 | 4,094,400 |
| 2023-03-02 | $14.39 | $14.53 | $14.01 | $14.12 | $14.12 | 1,342,610 |
| 2023-03-01 | $14.47 | $14.67 | $14.31 | $14.42 | $14.42 | 1,803,800 |
| 2023-02-28 | $14.65 | $14.65 | $14.28 | $14.43 | $14.43 | 973,000 |
| 2023-02-27 | $14.65 | $14.89 | $14.40 | $14.46 | $14.46 | 812,800 |
| 2023-02-24 | $14.70 | $14.80 | $14.46 | $14.66 | $14.66 | 783,700 |
| 2023-02-23 | $14.83 | $14.91 | $14.61 | $14.69 | $14.69 | 894,200 |
| 2023-02-22 | $14.78 | $15.03 | $14.59 | $14.83 | $14.83 | 1,168,120 |
| 2023-02-21 | $15.02 | $15.19 | $14.60 | $14.82 | $14.82 | 2,003,800 |
| 2023-02-20 | $14.90 | $15.20 | $14.73 | $14.96 | $14.96 | 1,467,300 |
| 2023-02-17 | $15.51 | $15.70 | $14.95 | $14.99 | $14.99 | 2,207,810 |
| 2023-02-16 | $15.68 | $16.07 | $15.40 | $15.45 | $15.45 | 4,620,000 |
| 2023-02-15 | $14.71 | $16.48 | $14.71 | $15.64 | $15.64 | 5,729,500 |
| 2023-02-14 | $14.81 | $14.99 | $14.63 | $14.70 | $14.70 | 1,419,700 |
| 2023-02-13 | $14.52 | $14.91 | $14.52 | $14.81 | $14.81 | 1,254,890 |
| 2023-02-10 | $14.65 | $14.71 | $14.37 | $14.56 | $14.56 | 863,600 |
| 2023-02-09 | $14.47 | $14.69 | $14.43 | $14.54 | $14.54 | 958,800 |
| 2023-02-08 | $14.52 | $14.73 | $14.46 | $14.53 | $14.53 | 753,200 |
| 2023-02-07 | $14.49 | $14.61 | $14.34 | $14.52 | $14.52 | 1,046,620 |
| 2023-02-06 | $14.20 | $14.80 | $14.20 | $14.49 | $14.49 | 1,431,500 |
| 2023-02-03 | $14.17 | $14.50 | $14.12 | $14.20 | $14.20 | 1,334,500 |
| 2023-02-02 | $14.10 | $14.25 | $14.00 | $14.17 | $14.17 | 1,022,610 |
| 2023-02-01 | $13.91 | $14.13 | $13.91 | $14.07 | $14.07 | 1,045,080 |
| 2023-01-31 | $13.88 | $13.98 | $13.77 | $13.92 | $13.92 | 838,800 |
| 2023-01-30 | $13.38 | $13.97 | $13.38 | $13.88 | $13.88 | 1,370,470 |
| 2023-01-20 | $13.15 | $13.52 | $13.15 | $13.38 | $13.38 | 973,600 |
| 2023-01-19 | $13.02 | $13.18 | $12.90 | $13.10 | $13.10 | 983,200 |
| 2023-01-18 | $13.06 | $13.15 | $12.83 | $13.08 | $13.08 | 1,001,700 |
| 2023-01-17 | $13.13 | $13.18 | $12.88 | $13.02 | $13.02 | 959,900 |
| 2023-01-16 | $13.20 | $13.31 | $13.02 | $13.09 | $13.09 | 1,008,770 |
| 2023-01-13 | $13.34 | $13.36 | $13.07 | $13.20 | $13.20 | 959,000 |
| 2023-01-12 | $13.17 | $13.65 | $13.06 | $13.34 | $13.34 | 1,374,480 |
| 2023-01-11 | $13.16 | $13.65 | $12.99 | $13.22 | $13.22 | 2,038,010 |
| 2023-01-10 | $13.13 | $13.24 | $13.06 | $13.12 | $13.12 | 756,210 |
| 2023-01-09 | $13.48 | $13.49 | $13.21 | $13.22 | $13.22 | 1,000,000 |
| 2023-01-06 | $13.87 | $13.87 | $13.32 | $13.37 | $13.37 | 1,303,200 |
| 2023-01-05 | $13.99 | $13.99 | $13.65 | $13.75 | $13.75 | 1,210,000 |
| 2023-01-04 | $13.91 | $14.04 | $13.69 | $13.82 | $13.82 | 1,344,900 |
| 2023-01-03 | $13.14 | $13.90 | $12.70 | $13.78 | $13.78 | 2,322,800 |
| 2023-01-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2022-12-30 | $13.09 | $13.36 | $12.77 | $12.88 | $12.88 | 2,123,300 |
| 2022-12-29 | $13.47 | $13.59 | $13.03 | $13.03 | $13.03 | 1,774,440 |
| 2022-12-28 | $14.47 | $14.47 | $13.38 | $13.46 | $13.46 | 2,838,440 |
| 2022-12-27 | $14.78 | $14.90 | $14.16 | $14.26 | $14.26 | 1,546,800 |
| 2022-12-26 | $13.76 | $14.87 | $13.68 | $14.71 | $14.71 | 2,405,800 |
| 2022-12-23 | $14.42 | $14.48 | $13.77 | $13.87 | $13.87 | 2,037,000 |
| 2022-12-22 | $15.10 | $15.36 | $14.38 | $14.40 | $14.40 | 2,019,400 |
| 2022-12-21 | $15.17 | $15.42 | $15.00 | $15.13 | $15.13 | 1,510,800 |
| 2022-12-20 | $14.93 | $15.45 | $14.70 | $15.17 | $15.17 | 1,630,100 |
| 2022-12-19 | $15.35 | $15.49 | $14.89 | $15.01 | $15.01 | 1,504,200 |
| 2022-12-16 | $15.82 | $15.87 | $15.35 | $15.39 | $15.39 | 1,297,200 |
| 2022-12-15 | $15.50 | $16.11 | $15.50 | $15.80 | $15.80 | 1,960,500 |
| 2022-12-14 | $15.56 | $16.16 | $15.40 | $15.55 | $15.55 | 3,879,330 |
| 2022-12-13 | $15.16 | $15.66 | $15.00 | $15.57 | $15.57 | 3,895,000 |
| 2022-12-12 | $15.19 | $15.38 | $14.99 | $15.16 | $15.16 | 2,385,500 |
| 2022-12-09 | $15.25 | $15.30 | $14.91 | $15.00 | $15.00 | 1,381,500 |
| 2022-12-08 | $15.18 | $15.26 | $15.00 | $15.11 | $15.11 | 2,611,600 |
| 2022-12-07 | $14.99 | $15.23 | $14.85 | $15.11 | $15.11 | 1,637,800 |
| 2022-12-06 | $15.01 | $15.50 | $14.84 | $14.99 | $14.99 | 1,919,800 |
| 2022-12-05 | $15.05 | $15.28 | $14.93 | $15.20 | $15.20 | 1,593,210 |
| 2022-12-01 | $14.35 | $14.94 | $14.35 | $14.86 | $14.86 | 1,629,600 |
| 2022-11-30 | $14.38 | $14.60 | $14.25 | $14.42 | $14.42 | 1,291,600 |
| 2022-11-29 | $13.73 | $14.50 | $13.73 | $14.39 | $14.39 | 2,014,500 |
| 2022-11-28 | $14.10 | $14.38 | $13.70 | $13.73 | $13.73 | 1,912,200 |
| 2022-11-25 | $14.20 | $14.48 | $14.05 | $14.28 | $14.28 | 1,031,700 |
| 2022-11-24 | $14.41 | $14.51 | $14.20 | $14.30 | $14.30 | 1,249,600 |
| 2022-11-23 | $14.38 | $14.46 | $14.05 | $14.41 | $14.41 | 1,519,700 |
| 2022-11-22 | $14.40 | $14.64 | $14.27 | $14.53 | $14.53 | 2,143,150 |
| 2022-11-21 | $14.83 | $14.83 | $14.20 | $14.49 | $14.49 | 1,231,900 |
| 2022-11-18 | $14.41 | $14.93 | $14.41 | $14.62 | $14.62 | 1,287,300 |
| 2022-11-17 | $14.87 | $15.14 | $14.58 | $14.60 | $14.60 | 2,130,600 |
| 2022-11-16 | $14.97 | $15.20 | $14.70 | $14.88 | $14.88 | 1,913,100 |
| 2022-11-15 | $14.68 | $15.20 | $14.68 | $14.97 | $14.97 | 2,296,700 |
| 2022-11-14 | $15.01 | $15.35 | $14.67 | $15.03 | $15.03 | 2,801,800 |
| 2022-11-11 | $15.39 | $15.39 | $14.85 | $14.90 | $14.90 | 2,679,500 |
| 2022-11-10 | $15.07 | $15.54 | $15.05 | $15.10 | $15.10 | 2,975,730 |
| 2022-11-09 | $15.47 | $15.47 | $14.98 | $15.33 | $15.33 | 2,346,500 |
| 2022-11-08 | $15.65 | $15.66 | $15.06 | $15.25 | $15.25 | 2,519,590 |
| 2022-11-07 | $15.16 | $15.67 | $15.15 | $15.31 | $15.31 | 3,276,440 |
| 2022-11-04 | $14.80 | $15.39 | $14.78 | $15.16 | $15.16 | 2,239,710 |
| 2022-11-03 | $15.44 | $15.44 | $14.72 | $14.90 | $14.90 | 2,332,000 |
| 2022-11-02 | $15.88 | $15.88 | $15.10 | $15.22 | $15.22 | 3,651,900 |
| 2022-11-01 | $15.59 | $15.94 | $15.31 | $15.65 | $15.65 | 3,004,800 |
| 2022-10-31 | $15.20 | $15.78 | $15.01 | $15.39 | $15.39 | 2,162,500 |
| 2022-10-28 | $15.71 | $15.80 | $15.07 | $15.20 | $15.20 | 3,002,060 |
| 2022-10-27 | $16.40 | $16.40 | $14.98 | $15.72 | $15.72 | 6,575,900 |
| 2022-10-26 | $15.79 | $16.35 | $15.46 | $16.29 | $16.29 | 4,270,490 |
| 2022-10-25 | $15.60 | $15.86 | $15.12 | $15.53 | $15.53 | 2,865,500 |
| 2022-10-24 | $15.69 | $15.81 | $15.24 | $15.42 | $15.42 | 2,728,900 |
| 2022-10-21 | $15.64 | $15.85 | $15.40 | $15.43 | $15.43 | 2,575,010 |
| 2022-10-20 | $15.50 | $15.79 | $15.12 | $15.64 | $15.64 | 4,501,330 |
| 2022-10-19 | $14.93 | $15.52 | $14.80 | $15.30 | $15.30 | 4,897,590 |
| 2022-10-18 | $14.69 | $15.30 | $14.53 | $14.99 | $14.99 | 4,295,500 |
| 2022-10-17 | $14.50 | $14.75 | $14.21 | $14.70 | $14.70 | 2,270,800 |
| 2022-10-14 | $14.27 | $14.70 | $14.01 | $14.50 | $14.50 | 2,879,400 |
| 2022-10-13 | $14.36 | $14.39 | $13.89 | $14.20 | $14.20 | 3,592,830 |
| 2022-10-12 | $12.36 | $14.10 | $12.16 | $14.04 | $14.04 | 6,464,510 |
| 2022-10-11 | $11.94 | $12.45 | $11.66 | $12.35 | $12.35 | 1,601,610 |
| 2022-10-10 | $12.24 | $12.32 | $11.75 | $11.94 | $11.94 | 1,989,500 |
| 2022-09-30 | $12.48 | $12.68 | $12.06 | $12.23 | $12.23 | 1,319,830 |
| 2022-09-29 | $12.93 | $12.94 | $12.25 | $12.35 | $12.35 | 2,336,100 |
| 2022-09-28 | $14.08 | $14.39 | $12.79 | $12.80 | $12.80 | 4,237,750 |
| 2022-09-27 | $14.67 | $14.99 | $13.63 | $14.26 | $14.26 | 5,189,250 |
| 2022-09-26 | $14.80 | $15.34 | $14.45 | $14.77 | $14.77 | 5,377,510 |
| 2022-09-23 | $14.42 | $15.08 | $14.32 | $15.00 | $15.00 | 6,351,700 |
| 2022-09-22 | $14.40 | $14.78 | $14.27 | $14.50 | $14.50 | 2,585,610 |
| 2022-09-21 | $14.66 | $15.15 | $14.18 | $14.46 | $14.46 | 4,758,940 |
| 2022-09-20 | $14.31 | $14.87 | $14.13 | $14.86 | $14.86 | 4,633,410 |
| 2022-09-19 | $14.03 | $14.45 | $13.79 | $14.40 | $14.40 | 3,824,170 |
| 2022-09-16 | $14.06 | $14.61 | $13.62 | $14.10 | $14.10 | 4,297,730 |
| 2022-09-15 | $14.58 | $14.66 | $13.96 | $14.19 | $14.19 | 5,259,400 |
| 2022-09-14 | $13.90 | $15.84 | $13.88 | $14.79 | $14.79 | 9,669,040 |
| 2022-09-13 | $13.79 | $14.20 | $13.78 | $14.07 | $14.07 | 2,310,990 |
| 2022-09-12 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2022-09-09 | $13.76 | $14.30 | $13.33 | $13.79 | $13.79 | 3,440,550 |
| 2022-09-08 | $13.86 | $13.95 | $13.54 | $13.58 | $13.58 | 1,091,500 |
| 2022-09-07 | $14.04 | $14.10 | $13.72 | $13.86 | $13.86 | 1,499,500 |
| 2022-09-06 | $13.99 | $14.09 | $13.80 | $14.04 | $14.04 | 1,134,800 |
| 2022-09-05 | $13.95 | $14.17 | $13.84 | $13.95 | $13.95 | 1,656,100 |
| 2022-09-02 | $13.69 | $14.00 | $13.64 | $13.97 | $13.97 | 1,111,400 |
| 2022-09-01 | $13.80 | $13.88 | $13.55 | $13.66 | $13.66 | 756,600 |
| 2022-08-31 | $13.91 | $14.07 | $13.57 | $13.72 | $13.72 | 1,319,800 |
| 2022-08-30 | $13.76 | $14.06 | $13.61 | $13.96 | $13.96 | 1,659,300 |
| 2022-08-29 | $13.70 | $13.83 | $13.24 | $13.67 | $13.67 | 1,530,700 |
| 2022-08-26 | $12.91 | $13.84 | $12.91 | $13.50 | $13.50 | 1,776,800 |
| 2022-08-25 | $12.99 | $13.19 | $12.78 | $12.93 | $12.93 | 1,051,100 |
| 2022-08-24 | $13.40 | $13.49 | $12.97 | $12.97 | $12.97 | 1,280,600 |
| 2022-08-23 | $13.38 | $13.54 | $13.31 | $13.40 | $13.40 | 724,600 |
| 2022-08-22 | $13.60 | $13.60 | $13.32 | $13.38 | $13.38 | 937,700 |
| 2022-08-19 | $13.98 | $14.08 | $13.52 | $13.53 | $13.53 | 1,292,810 |
| 2022-08-18 | $13.77 | $14.04 | $13.71 | $13.96 | $13.96 | 1,746,760 |
| 2022-08-17 | $13.88 | $13.98 | $13.77 | $13.83 | $13.83 | 873,410 |
| 2022-08-16 | $14.19 | $14.19 | $13.84 | $13.90 | $13.90 | 1,326,800 |
| 2022-08-15 | $14.14 | $14.30 | $13.85 | $14.01 | $14.01 | 1,262,400 |
| 2022-08-12 | $14.20 | $14.30 | $14.00 | $14.01 | $14.01 | 1,766,000 |
| 2022-08-11 | $14.05 | $14.29 | $13.96 | $14.11 | $14.11 | 2,261,740 |
| 2022-08-10 | $13.79 | $14.36 | $13.54 | $14.10 | $14.10 | 2,896,300 |
| 2022-08-09 | $13.64 | $13.88 | $13.51 | $13.77 | $13.77 | 3,918,300 |
| 2022-08-08 | $13.53 | $13.66 | $13.44 | $13.61 | $13.61 | 950,200 |
| 2022-08-05 | $13.32 | $13.60 | $13.17 | $13.57 | $13.57 | 818,600 |
| 2022-08-04 | $13.17 | $13.37 | $13.05 | $13.32 | $13.32 | 633,400 |
| 2022-08-03 | $13.22 | $13.75 | $13.00 | $13.07 | $13.07 | 1,201,300 |
| 2022-08-02 | $13.49 | $13.62 | $13.01 | $13.20 | $13.20 | 1,863,400 |
| 2022-08-01 | $13.70 | $13.75 | $13.44 | $13.63 | $13.63 | 813,110 |
| 2022-07-29 | $13.50 | $13.64 | $13.43 | $13.54 | $13.54 | 1,066,910 |
| 2022-07-28 | $13.44 | $13.67 | $13.44 | $13.51 | $13.51 | 1,451,200 |
| 2022-07-27 | $13.39 | $13.50 | $13.23 | $13.43 | $13.43 | 1,257,060 |
| 2022-07-26 | $13.01 | $13.36 | $12.81 | $13.34 | $13.34 | 1,215,040 |
| 2022-07-25 | $13.13 | $13.28 | $12.94 | $13.01 | $13.01 | 612,200 |
| 2022-07-22 | $13.20 | $13.30 | $12.94 | $13.17 | $13.17 | 751,600 |
| 2022-07-21 | $13.18 | $13.30 | $13.08 | $13.19 | $13.19 | 734,000 |
| 2022-07-20 | $13.13 | $13.37 | $13.10 | $13.12 | $13.12 | 714,500 |
| 2022-07-19 | $13.22 | $13.35 | $13.10 | $13.17 | $13.17 | 619,300 |
| 2022-07-18 | $12.79 | $13.25 | $12.79 | $13.19 | $13.19 | 978,460 |
| 2022-07-15 | $12.98 | $13.18 | $12.79 | $12.79 | $12.79 | 652,000 |
| 2022-07-14 | $12.67 | $13.27 | $12.62 | $13.08 | $13.08 | 1,289,850 |
| 2022-07-13 | $12.40 | $12.73 | $12.40 | $12.66 | $12.66 | 629,400 |
| 2022-07-12 | $12.70 | $12.83 | $12.33 | $12.41 | $12.41 | 796,900 |
| 2022-07-11 | $12.98 | $12.98 | $12.70 | $12.83 | $12.83 | 625,000 |
| 2022-07-08 | $13.18 | $13.19 | $12.93 | $13.03 | $13.03 | 650,700 |
| 2022-07-07 | $13.07 | $13.15 | $12.70 | $13.02 | $13.02 | 692,000 |
| 2022-07-06 | $13.11 | $13.13 | $12.83 | $12.95 | $12.95 | 712,400 |
| 2022-07-05 | $13.06 | $13.30 | $12.81 | $13.08 | $13.08 | 1,229,300 |
| 2022-07-04 | $13.13 | $13.24 | $12.99 | $13.06 | $13.06 | 925,900 |
| 2022-07-01 | $13.20 | $13.37 | $13.13 | $13.19 | $13.19 | 742,000 |
| 2022-06-30 | $13.46 | $13.64 | $13.13 | $13.20 | $13.20 | 2,521,340 |
| 2022-06-29 | $13.68 | $13.68 | $13.33 | $13.47 | $13.47 | 1,822,400 |
| 2022-06-28 | $13.43 | $13.77 | $13.34 | $13.52 | $13.52 | 3,008,850 |
| 2022-06-27 | $13.20 | $13.55 | $13.04 | $13.40 | $13.40 | 2,414,050 |
| 2022-06-24 | $13.18 | $13.45 | $13.12 | $13.20 | $13.20 | 1,827,500 |
| 2022-06-23 | $13.28 | $13.28 | $13.02 | $13.18 | $13.18 | 1,124,800 |
| 2022-06-22 | $13.25 | $13.45 | $13.12 | $13.12 | $13.12 | 1,856,600 |
| 2022-06-21 | $13.23 | $13.37 | $13.12 | $13.25 | $13.25 | 1,823,200 |
| 2022-06-20 | $12.99 | $13.36 | $12.99 | $13.23 | $13.23 | 2,495,300 |
| 2022-06-17 | $12.65 | $13.12 | $12.65 | $12.96 | $12.96 | 1,917,200 |
| 2022-06-16 | $12.83 | $13.12 | $12.54 | $12.80 | $12.80 | 2,716,660 |
| 2022-06-15 | $12.83 | $12.96 | $12.56 | $12.75 | $12.75 | 2,200,600 |
| 2022-06-14 | $12.38 | $12.89 | $12.20 | $12.71 | $12.71 | 2,402,360 |
| 2022-06-13 | $12.25 | $12.79 | $12.25 | $12.51 | $12.51 | 1,625,940 |
| 2022-06-10 | $12.25 | $12.50 | $12.21 | $12.38 | $12.38 | 1,763,500 |
| 2022-06-09 | $12.25 | $12.61 | $12.05 | $12.41 | $12.41 | 2,773,800 |
| 2022-06-08 | $12.24 | $12.54 | $11.99 | $12.18 | $12.18 | 1,913,700 |
| 2022-06-07 | $12.13 | $12.36 | $11.91 | $12.23 | $12.23 | 2,452,950 |
| 2022-06-06 | $11.69 | $12.48 | $11.68 | $12.10 | $12.10 | 4,369,600 |
| 2022-06-02 | $11.68 | $11.73 | $11.45 | $11.68 | $11.68 | 1,417,900 |
| 2022-06-01 | $11.55 | $11.75 | $11.42 | $11.69 | $11.69 | 2,035,600 |
| 2022-05-31 | $11.53 | $11.59 | $11.25 | $11.54 | $11.54 | 1,421,600 |
| 2022-05-30 | $11.36 | $11.56 | $11.22 | $11.53 | $11.53 | 1,352,800 |
| 2022-05-27 | $11.50 | $11.61 | $11.26 | $11.37 | $11.37 | 1,183,200 |
| 2022-05-26 | $11.50 | $11.50 | $11.19 | $11.46 | $11.46 | 1,586,200 |
| 2022-05-25 | $11.22 | $11.63 | $11.13 | $11.42 | $11.42 | 2,712,710 |
| 2022-05-24 | $11.92 | $11.98 | $11.22 | $11.22 | $11.22 | 3,288,300 |
| 2022-05-23 | $11.78 | $11.98 | $11.64 | $11.92 | $11.92 | 4,159,510 |
| 2022-05-20 | $11.88 | $12.21 | $11.72 | $11.93 | $11.93 | 5,982,910 |
| 2022-05-19 | $12.23 | $12.25 | $11.87 | $12.15 | $12.15 | 9,955,090 |
| 2022-05-18 | $10.56 | $12.67 | $10.48 | $12.67 | $12.67 | 8,046,700 |
| 2022-05-17 | $10.62 | $10.70 | $10.44 | $10.56 | $10.56 | 957,500 |
| 2022-05-16 | $10.72 | $10.80 | $10.58 | $10.69 | $10.69 | 667,250 |
| 2022-05-13 | $10.68 | $10.74 | $10.40 | $10.69 | $10.69 | 1,069,300 |
| 2022-05-12 | $10.39 | $10.65 | $10.38 | $10.56 | $10.56 | 895,200 |
| 2022-05-11 | $10.54 | $10.70 | $10.39 | $10.50 | $10.50 | 1,614,700 |
| 2022-05-10 | $10.10 | $10.74 | $9.90 | $10.56 | $10.56 | 1,558,510 |
| 2022-05-09 | $9.99 | $10.25 | $9.99 | $10.18 | $10.18 | 562,500 |
| 2022-05-06 | $9.89 | $10.08 | $9.80 | $9.96 | $9.96 | 552,070 |
| 2022-05-05 | $10.12 | $10.25 | $9.78 | $10.10 | $10.10 | 621,170 |
| 2022-05-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-29 | $9.50 | $10.07 | $9.45 | $9.99 | $9.99 | 1,016,400 |
| 2022-04-28 | $9.69 | $9.88 | $9.34 | $9.44 | $9.44 | 1,133,700 |
| 2022-04-27 | $9.49 | $9.90 | $9.22 | $9.90 | $9.90 | 1,468,000 |
| 2022-04-26 | $10.39 | $10.48 | $9.48 | $10.15 | $10.15 | 1,842,430 |
| 2022-04-25 | $11.40 | $11.42 | $10.16 | $10.22 | $10.22 | 1,438,710 |
| 2022-04-22 | $11.70 | $11.70 | $11.30 | $11.59 | $11.59 | 887,600 |
| 2022-04-21 | $12.12 | $12.26 | $11.62 | $11.68 | $11.68 | 1,010,300 |
| 2022-04-20 | $12.34 | $12.55 | $12.09 | $12.14 | $12.14 | 654,200 |
| 2022-04-19 | $12.44 | $12.57 | $12.33 | $12.39 | $12.39 | 963,800 |
| 2022-04-18 | $12.15 | $12.63 | $11.82 | $12.45 | $12.45 | 1,418,900 |
| 2022-04-15 | $12.30 | $12.30 | $12.00 | $12.03 | $12.03 | 1,086,400 |
| 2022-04-14 | $12.57 | $12.57 | $12.27 | $12.31 | $12.31 | 965,900 |
| 2022-04-13 | $12.66 | $12.78 | $12.42 | $12.46 | $12.46 | 1,009,000 |
| 2022-04-12 | $12.17 | $12.77 | $11.98 | $12.66 | $12.66 | 1,751,000 |
| 2022-04-11 | $12.70 | $12.75 | $12.11 | $12.17 | $12.17 | 1,354,200 |
| 2022-04-08 | $12.78 | $12.84 | $12.52 | $12.70 | $12.70 | 925,600 |
| 2022-04-07 | $13.20 | $13.20 | $12.75 | $12.76 | $12.76 | 1,576,600 |
| 2022-04-06 | $13.26 | $13.28 | $12.91 | $13.19 | $13.19 | 1,581,200 |
| 2022-04-05 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2022-04-04 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2022-04-01 | $13.46 | $13.46 | $13.02 | $13.12 | $13.12 | 1,574,600 |
| 2022-03-31 | $13.41 | $13.51 | $13.15 | $13.32 | $13.32 | 1,565,500 |
| 2022-03-30 | $13.44 | $13.69 | $13.16 | $13.35 | $13.35 | 2,304,600 |
| 2022-03-29 | $14.10 | $14.20 | $13.28 | $13.40 | $13.40 | 4,959,900 |
| 2022-03-28 | $14.47 | $14.79 | $14.00 | $14.19 | $14.19 | 4,241,400 |
| 2022-03-25 | $14.39 | $14.80 | $14.30 | $14.46 | $14.46 | 3,769,910 |
| 2022-03-24 | $14.80 | $14.80 | $14.35 | $14.41 | $14.41 | 3,600,100 |
| 2022-03-23 | $15.20 | $15.20 | $14.50 | $14.63 | $14.63 | 7,323,550 |
| 2022-03-22 | $14.63 | $15.20 | $14.48 | $14.90 | $14.90 | 8,002,200 |
| 2022-03-21 | $13.96 | $15.18 | $13.96 | $14.50 | $14.50 | 6,687,310 |
| 2022-03-18 | $12.60 | $14.10 | $12.46 | $13.95 | $13.95 | 5,373,780 |
| 2022-03-17 | $12.41 | $12.97 | $12.41 | $12.63 | $12.63 | 2,145,500 |
| 2022-03-16 | $11.74 | $12.45 | $11.56 | $12.41 | $12.41 | 2,042,010 |
| 2022-03-15 | $12.34 | $12.48 | $11.57 | $11.57 | $11.57 | 1,378,500 |
| 2022-03-14 | $12.45 | $12.76 | $12.33 | $12.41 | $12.41 | 1,238,090 |
| 2022-03-11 | $12.24 | $12.66 | $12.01 | $12.62 | $12.62 | 1,317,600 |
| 2022-03-10 | $12.48 | $12.68 | $12.27 | $12.29 | $12.29 | 1,064,800 |
| 2022-03-09 | $12.70 | $12.92 | $11.76 | $12.27 | $12.27 | 1,727,200 |
| 2022-03-08 | $13.34 | $13.46 | $12.71 | $12.72 | $12.72 | 1,310,300 |
| 2022-03-07 | $13.46 | $13.57 | $13.28 | $13.39 | $13.39 | 883,000 |
| 2022-03-04 | $13.79 | $13.90 | $13.40 | $13.47 | $13.47 | 1,337,170 |
| 2022-03-03 | $14.03 | $14.09 | $13.80 | $13.85 | $13.85 | 1,735,800 |
| 2022-03-02 | $14.03 | $14.19 | $13.89 | $14.00 | $14.00 | 3,895,850 |
| 2022-03-01 | $13.78 | $14.61 | $13.71 | $14.53 | $14.53 | 4,315,640 |
| 2022-02-28 | $14.13 | $14.15 | $13.60 | $13.80 | $13.80 | 905,470 |
| 2022-02-25 | $13.80 | $14.13 | $13.71 | $14.00 | $14.00 | 1,910,110 |
| 2022-02-24 | $13.61 | $14.08 | $13.39 | $13.90 | $13.90 | 3,183,700 |
| 2022-02-23 | $13.33 | $13.79 | $13.22 | $13.71 | $13.71 | 1,996,500 |
| 2022-02-22 | $13.16 | $13.34 | $12.91 | $13.33 | $13.33 | 890,400 |
| 2022-02-21 | $12.99 | $13.29 | $12.99 | $13.21 | $13.21 | 623,370 |
| 2022-02-18 | $13.11 | $13.11 | $12.88 | $13.05 | $13.05 | 500,900 |
| 2022-02-17 | $13.12 | $13.28 | $13.02 | $13.07 | $13.07 | 632,200 |
| 2022-02-16 | $12.96 | $13.23 | $12.82 | $13.21 | $13.21 | 936,210 |
| 2022-02-15 | $12.84 | $13.05 | $12.62 | $13.05 | $13.05 | 767,700 |
| 2022-02-14 | $12.70 | $13.09 | $12.68 | $12.89 | $12.89 | 597,700 |
| 2022-02-11 | $13.15 | $13.25 | $12.71 | $12.82 | $12.82 | 862,500 |
| 2022-02-10 | $13.28 | $13.41 | $13.12 | $13.21 | $13.21 | 793,100 |
| 2022-02-09 | $13.21 | $13.42 | $13.13 | $13.33 | $13.33 | 960,200 |
| 2022-02-08 | $12.81 | $13.20 | $12.72 | $13.16 | $13.16 | 959,800 |
| 2022-02-07 | $12.98 | $13.05 | $12.63 | $12.81 | $12.81 | 658,300 |
| 2022-02-04 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2022-02-03 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2022-02-02 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2022-02-01 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2022-01-28 | $12.60 | $12.88 | $12.38 | $12.68 | $12.68 | 1,114,010 |
| 2022-01-27 | $13.16 | $13.31 | $12.26 | $12.35 | $12.35 | 2,197,300 |
| 2022-01-26 | $13.43 | $13.65 | $13.22 | $13.44 | $13.44 | 775,500 |
| 2022-01-25 | $13.70 | $13.86 | $13.14 | $13.46 | $13.46 | 1,551,000 |
| 2022-01-24 | $14.05 | $14.19 | $13.72 | $13.73 | $13.73 | 1,187,810 |
| 2022-01-21 | $14.18 | $14.43 | $14.12 | $14.18 | $14.18 | 1,161,900 |
| 2022-01-20 | $14.99 | $14.99 | $14.18 | $14.24 | $14.24 | 2,508,940 |
| 2022-01-19 | $14.55 | $15.07 | $14.51 | $14.91 | $14.91 | 3,073,000 |
| 2022-01-18 | $15.26 | $15.26 | $14.53 | $14.68 | $14.68 | 4,624,300 |
| 2022-01-17 | $14.38 | $15.70 | $14.34 | $15.33 | $15.33 | 6,020,990 |
| 2022-01-14 | $14.51 | $14.78 | $14.37 | $14.40 | $14.40 | 1,306,900 |
| 2022-01-13 | $14.80 | $14.87 | $14.65 | $14.66 | $14.66 | 1,429,900 |
| 2022-01-12 | $14.55 | $14.77 | $14.50 | $14.74 | $14.74 | 1,462,000 |
| 2022-01-11 | $14.49 | $14.66 | $14.38 | $14.48 | $14.48 | 886,500 |
| 2022-01-10 | $14.32 | $14.65 | $14.13 | $14.48 | $14.48 | 1,317,700 |
| 2022-01-07 | $14.64 | $14.75 | $14.25 | $14.31 | $14.31 | 1,773,600 |
| 2022-01-06 | $14.69 | $14.84 | $14.50 | $14.63 | $14.63 | 1,774,320 |
| 2022-01-05 | $14.71 | $14.77 | $14.42 | $14.68 | $14.68 | 1,722,700 |
| 2022-01-04 | $14.41 | $14.73 | $14.27 | $14.70 | $14.70 | 2,394,800 |
| 2022-01-03 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2021-12-31 | $14.26 | $14.45 | $14.21 | $14.41 | $14.41 | 1,669,500 |
| 2021-12-30 | $14.20 | $14.39 | $14.12 | $14.26 | $14.26 | 1,391,800 |
| 2021-12-29 | $14.12 | $14.31 | $13.95 | $14.17 | $14.17 | 1,437,000 |
| 2021-12-28 | $13.88 | $14.24 | $13.79 | $14.15 | $14.15 | 1,624,800 |
| 2021-12-27 | $13.76 | $14.07 | $13.32 | $13.90 | $13.90 | 2,089,760 |
| 2021-12-24 | $14.31 | $14.86 | $13.88 | $13.94 | $13.94 | 3,229,800 |
| 2021-12-23 | $14.28 | $14.45 | $14.16 | $14.26 | $14.26 | 1,539,700 |
| 2021-12-22 | $14.29 | $14.35 | $14.11 | $14.26 | $14.26 | 1,243,620 |
| 2021-12-21 | $13.97 | $14.30 | $13.91 | $14.26 | $14.26 | 1,437,520 |
| 2021-12-20 | $13.91 | $14.20 | $13.91 | $13.98 | $13.98 | 1,450,600 |
| 2021-12-17 | $14.29 | $14.31 | $14.03 | $14.10 | $14.10 | 1,086,300 |
| 2021-12-16 | $14.21 | $14.47 | $14.15 | $14.29 | $14.29 | 1,714,700 |
| 2021-12-15 | $14.27 | $14.31 | $14.13 | $14.25 | $14.25 | 1,697,500 |
| 2021-12-14 | $13.90 | $14.39 | $13.88 | $14.29 | $14.29 | 2,529,400 |
| 2021-12-13 | $13.87 | $14.10 | $13.76 | $13.88 | $13.88 | 1,378,400 |
| 2021-12-10 | $14.18 | $14.18 | $13.83 | $13.89 | $13.89 | 2,070,120 |
| 2021-12-09 | $13.60 | $14.54 | $13.50 | $14.18 | $14.18 | 3,318,540 |
| 2021-12-08 | $13.58 | $13.65 | $13.43 | $13.64 | $13.64 | 762,900 |
| 2021-12-07 | $13.79 | $13.95 | $13.45 | $13.50 | $13.50 | 1,312,360 |
| 2021-12-06 | $14.28 | $14.39 | $13.67 | $13.82 | $13.82 | 1,543,000 |
| 2021-12-03 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 899,100 |
| 2021-12-02 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1,080,000 |
| 2021-12-01 | $13.92 | $14.34 | $13.91 | $14.34 | $14.34 | 1,469,770 |
| 2021-11-30 | $13.71 | $14.14 | $13.71 | $13.92 | $13.92 | 938,780 |
| 2021-11-29 | $13.70 | $13.88 | $13.68 | $13.71 | $13.71 | 705,680 |
| 2021-11-26 | $14.18 | $14.18 | $13.89 | $13.96 | $13.96 | 1,053,110 |
| 2021-11-25 | $13.90 | $14.40 | $13.90 | $14.24 | $14.24 | 1,690,680 |
| 2021-11-24 | $13.99 | $13.99 | $13.72 | $13.90 | $13.90 | 737,400 |
| 2021-11-23 | $13.84 | $13.98 | $13.80 | $13.88 | $13.88 | 536,400 |
| 2021-11-22 | $13.86 | $14.07 | $13.74 | $13.86 | $13.86 | 666,710 |
| 2021-11-19 | $13.71 | $13.91 | $13.52 | $13.86 | $13.86 | 880,210 |
| 2021-11-18 | $13.86 | $13.96 | $13.65 | $13.73 | $13.73 | 754,300 |
| 2021-11-17 | $13.54 | $13.93 | $13.50 | $13.89 | $13.89 | 1,051,400 |
| 2021-11-16 | $13.72 | $13.76 | $13.49 | $13.53 | $13.53 | 793,710 |
| 2021-11-15 | $13.48 | $13.71 | $13.34 | $13.71 | $13.71 | 1,131,010 |
| 2021-11-12 | $13.41 | $13.49 | $13.22 | $13.46 | $13.46 | 709,200 |
| 2021-11-11 | $13.35 | $13.55 | $13.25 | $13.43 | $13.43 | 1,018,900 |
| 2021-11-10 | $13.19 | $13.27 | $13.07 | $13.25 | $13.25 | 520,500 |
| 2021-11-09 | $13.08 | $13.30 | $13.05 | $13.21 | $13.21 | 650,200 |
| 2021-11-08 | $12.92 | $13.19 | $12.85 | $13.14 | $13.14 | 611,580 |
| 2021-11-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 594,980 |
| 2021-11-04 | $12.85 | $12.94 | $12.82 | $12.90 | $12.90 | 522,800 |
| 2021-11-03 | $12.50 | $13.00 | $12.50 | $12.88 | $12.88 | 898,300 |
| 2021-11-02 | $12.77 | $13.15 | $12.37 | $12.50 | $12.50 | 1,141,500 |
| 2021-11-01 | $12.62 | $12.99 | $12.61 | $12.85 | $12.85 | 746,300 |
| 2021-10-29 | $12.51 | $12.80 | $12.50 | $12.70 | $12.70 | 665,820 |
| 2021-10-28 | $13.25 | $13.37 | $12.36 | $12.47 | $12.47 | 1,219,920 |
| 2021-10-27 | $13.41 | $13.79 | $13.18 | $13.25 | $13.25 | 779,300 |
| 2021-10-26 | $13.32 | $13.69 | $13.32 | $13.56 | $13.56 | 792,400 |
| 2021-10-25 | $13.39 | $13.48 | $13.22 | $13.32 | $13.32 | 492,800 |
| 2021-10-22 | $13.85 | $13.85 | $13.44 | $13.44 | $13.44 | 814,720 |
| 2021-10-21 | $13.89 | $13.96 | $13.81 | $13.81 | $13.81 | 384,300 |
| 2021-10-20 | $14.14 | $14.14 | $13.80 | $13.89 | $13.89 | 571,800 |
| 2021-10-19 | $14.12 | $14.18 | $14.03 | $14.14 | $14.14 | 633,100 |
| 2021-10-18 | $13.73 | $14.14 | $13.73 | $14.06 | $14.06 | 636,200 |
| 2021-10-15 | $14.12 | $14.12 | $13.81 | $13.86 | $13.86 | 639,110 |
| 2021-10-14 | $14.19 | $14.19 | $13.91 | $14.08 | $14.08 | 497,400 |
| 2021-10-13 | $13.92 | $14.21 | $13.80 | $14.10 | $14.10 | 704,200 |
| 2021-10-12 | $14.21 | $14.22 | $13.76 | $13.86 | $13.86 | 705,200 |
| 2021-10-11 | $14.25 | $14.41 | $14.06 | $14.20 | $14.20 | 604,200 |
| 2021-10-08 | $13.96 | $14.23 | $13.96 | $14.20 | $14.20 | 863,700 |
| 2021-10-07 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-10-06 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-09-30 | $13.73 | $14.02 | $13.65 | $13.94 | $13.94 | 573,400 |
| 2021-09-29 | $13.91 | $14.36 | $13.73 | $13.73 | $13.73 | 879,700 |
| 2021-09-28 | $13.76 | $14.32 | $13.55 | $14.06 | $14.06 | 1,082,600 |
| 2021-09-27 | $14.14 | $14.40 | $13.55 | $13.70 | $13.70 | 1,093,600 |
| 2021-09-24 | $14.67 | $14.70 | $14.06 | $14.09 | $14.09 | 1,256,730 |
| 2021-09-23 | $14.54 | $14.74 | $14.50 | $14.65 | $14.65 | 753,200 |
| 2021-09-22 | $14.45 | $14.65 | $14.31 | $14.49 | $14.49 | 790,500 |
| 2021-09-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2021-09-20 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2021-09-17 | $14.97 | $15.00 | $14.40 | $14.65 | $14.65 | 1,613,090 |
| 2021-09-16 | $14.95 | $15.13 | $14.80 | $14.97 | $14.97 | 1,658,490 |
| 2021-09-15 | $14.75 | $14.98 | $14.49 | $14.95 | $14.95 | 1,471,200 |
| 2021-09-14 | $14.70 | $14.93 | $14.65 | $14.72 | $14.72 | 1,364,200 |
| 2021-09-13 | $14.60 | $14.73 | $14.45 | $14.73 | $14.73 | 1,300,500 |
| 2021-09-10 | $14.80 | $14.97 | $14.75 | $14.83 | $14.83 | 1,387,350 |
| 2021-09-09 | $15.16 | $15.17 | $14.72 | $14.75 | $14.75 | 2,056,300 |
| 2021-09-08 | $14.96 | $15.47 | $14.86 | $15.22 | $15.22 | 2,801,110 |
| 2021-09-07 | $15.09 | $15.09 | $14.82 | $14.95 | $14.95 | 1,600,200 |
| 2021-09-06 | $14.89 | $15.07 | $14.68 | $15.07 | $15.07 | 1,679,700 |
| 2021-09-03 | $14.65 | $15.08 | $14.62 | $14.90 | $14.90 | 2,145,060 |
| 2021-09-02 | $14.38 | $14.85 | $14.33 | $14.80 | $14.80 | 2,011,900 |
| 2021-09-01 | $14.65 | $14.82 | $14.15 | $14.33 | $14.33 | 2,581,200 |
| 2021-08-31 | $14.90 | $15.04 | $14.49 | $14.65 | $14.65 | 2,198,380 |
| 2021-08-30 | $15.61 | $15.68 | $14.79 | $14.98 | $14.98 | 2,982,320 |
| 2021-08-27 | $15.40 | $15.91 | $15.24 | $15.60 | $15.60 | 2,244,000 |
| 2021-08-26 | $16.25 | $16.48 | $15.53 | $15.55 | $15.55 | 3,413,800 |
| 2021-08-25 | $16.33 | $16.46 | $15.97 | $16.35 | $16.35 | 2,413,200 |
| 2021-08-24 | $16.38 | $16.43 | $16.12 | $16.21 | $16.21 | 2,946,960 |
| 2021-08-23 | $15.50 | $16.44 | $15.35 | $16.43 | $16.43 | 4,986,500 |
| 2021-08-20 | $15.10 | $15.57 | $15.08 | $15.38 | $15.38 | 2,303,210 |
| 2021-08-19 | $15.66 | $15.82 | $15.08 | $15.20 | $15.20 | 3,557,410 |
| 2021-08-18 | $15.59 | $16.10 | $15.59 | $15.81 | $15.81 | 3,224,090 |
| 2021-08-17 | $16.75 | $16.75 | $15.75 | $15.96 | $15.96 | 5,889,480 |
| 2021-08-16 | $16.13 | $16.97 | $15.96 | $16.96 | $16.96 | 9,390,880 |
| 2021-08-13 | $16.24 | $16.35 | $15.73 | $16.04 | $16.04 | 4,843,510 |
| 2021-08-12 | $16.51 | $16.90 | $16.20 | $16.43 | $16.43 | 5,608,100 |
| 2021-08-11 | $16.51 | $16.80 | $16.14 | $16.66 | $16.66 | 6,867,170 |
| 2021-08-10 | $16.55 | $17.31 | $16.39 | $16.88 | $16.88 | 10,972,120 |
| 2021-08-09 | $16.49 | $16.98 | $16.06 | $16.33 | $16.33 | 9,429,290 |
| 2021-08-06 | $17.33 | $17.60 | $16.66 | $16.83 | $16.83 | 15,693,130 |
| 2021-08-05 | $15.92 | $18.37 | $15.90 | $18.37 | $18.37 | 11,266,380 |
| 2021-08-04 | $14.88 | $15.53 | $14.88 | $15.31 | $15.31 | 2,667,100 |
| 2021-08-03 | $14.88 | $15.42 | $14.88 | $15.07 | $15.07 | 2,210,500 |
| 2021-08-02 | $14.86 | $15.15 | $14.60 | $15.05 | $15.05 | 2,326,500 |
| 2021-07-30 | $14.13 | $14.83 | $13.91 | $14.77 | $14.77 | 2,886,080 |
| 2021-07-29 | $13.88 | $14.37 | $13.68 | $14.13 | $14.13 | 2,825,800 |
| 2021-07-28 | $14.85 | $14.92 | $13.03 | $13.49 | $13.49 | 3,074,600 |
| 2021-07-27 | $14.99 | $15.43 | $14.82 | $14.92 | $14.92 | 3,470,620 |
| 2021-07-26 | $14.88 | $15.19 | $14.52 | $14.82 | $14.82 | 2,220,200 |
| 2021-07-23 | $15.29 | $15.29 | $15.01 | $15.05 | $15.05 | 2,322,610 |
| 2021-07-22 | $14.93 | $15.30 | $14.73 | $15.30 | $15.30 | 3,367,720 |
| 2021-07-21 | $14.89 | $15.17 | $14.70 | $14.99 | $14.99 | 2,592,610 |
| 2021-07-20 | $14.30 | $14.85 | $14.28 | $14.80 | $14.80 | 2,007,000 |
| 2021-07-19 | $14.24 | $14.57 | $14.08 | $14.54 | $14.54 | 1,565,240 |
| 2021-07-16 | $14.23 | $14.45 | $14.23 | $14.27 | $14.27 | 1,350,900 |
| 2021-07-15 | $14.87 | $14.89 | $14.14 | $14.30 | $14.30 | 2,501,300 |
| 2021-07-14 | $15.46 | $15.63 | $14.81 | $14.81 | $14.81 | 3,643,800 |
| 2021-07-13 | $15.21 | $15.49 | $15.03 | $15.44 | $15.44 | 2,813,080 |
| 2021-07-12 | $15.33 | $15.39 | $15.03 | $15.18 | $15.18 | 2,437,700 |
| 2021-07-09 | $15.07 | $15.60 | $15.07 | $15.20 | $15.20 | 3,210,330 |
| 2021-07-08 | $15.56 | $15.78 | $15.05 | $15.05 | $15.05 | 4,644,300 |
| 2021-07-07 | $15.57 | $15.84 | $15.40 | $15.78 | $15.78 | 5,860,700 |
| 2021-07-06 | $15.78 | $16.82 | $15.30 | $15.68 | $15.68 | 9,357,630 |
| 2021-07-05 | $14.61 | $15.84 | $14.51 | $15.73 | $15.73 | 7,968,600 |
| 2021-07-02 | $14.32 | $14.96 | $14.28 | $14.60 | $14.60 | 3,138,180 |
| 2021-07-01 | $14.15 | $14.51 | $13.94 | $14.44 | $14.44 | 2,690,590 |
| 2021-06-30 | $13.78 | $14.12 | $13.70 | $14.12 | $14.12 | 1,237,500 |
| 2021-06-29 | $14.08 | $14.08 | $13.74 | $13.77 | $13.77 | 1,233,900 |
| 2021-06-28 | $13.90 | $14.14 | $13.80 | $14.08 | $14.08 | 1,056,400 |
| 2021-06-25 | $14.25 | $14.30 | $13.85 | $13.88 | $13.88 | 1,981,400 |
| 2021-06-24 | $14.46 | $14.60 | $14.24 | $14.24 | $14.24 | 1,605,100 |
| 2021-06-23 | $14.62 | $14.68 | $14.36 | $14.46 | $14.46 | 2,143,300 |
| 2021-06-22 | $14.80 | $14.85 | $14.51 | $14.69 | $14.69 | 1,931,040 |
| 2021-06-21 | $14.49 | $14.88 | $14.26 | $14.86 | $14.86 | 2,464,780 |
| 2021-06-18 | $14.67 | $14.83 | $14.36 | $14.50 | $14.50 | 2,232,020 |
| 2021-06-17 | $14.93 | $14.98 | $14.52 | $14.79 | $14.79 | 2,933,890 |
| 2021-06-16 | $14.50 | $15.08 | $14.08 | $14.88 | $14.85 | 5,875,890 |
| 2021-06-15 | $14.06 | $14.38 | $13.85 | $14.38 | $14.35 | 2,266,400 |
| 2021-06-14 | $14.06 | $14.06 | $14.06 | $14.06 | $14.03 | 0 |
| 2021-06-11 | $14.33 | $14.47 | $14.05 | $14.06 | $14.03 | 2,067,950 |
| 2021-06-10 | $14.06 | $14.40 | $14.06 | $14.33 | $14.30 | 2,237,780 |
| 2021-06-09 | $14.08 | $14.24 | $14.02 | $14.06 | $14.03 | 969,600 |
| 2021-06-08 | $14.18 | $14.20 | $13.92 | $14.15 | $14.12 | 1,069,540 |
| 2021-06-07 | $13.90 | $14.23 | $13.86 | $14.05 | $14.02 | 1,482,400 |
| 2021-06-04 | $13.96 | $14.04 | $13.72 | $13.81 | $13.78 | 1,036,500 |
| 2021-06-03 | $13.98 | $14.20 | $13.93 | $13.96 | $13.93 | 1,576,200 |
| 2021-06-02 | $13.95 | $14.15 | $13.92 | $13.94 | $13.91 | 1,830,000 |
| 2021-06-01 | $13.80 | $14.05 | $13.77 | $13.95 | $13.92 | 1,345,300 |
| 2021-05-31 | $13.60 | $13.88 | $13.60 | $13.79 | $13.76 | 935,900 |
| 2021-05-28 | $14.01 | $14.04 | $13.60 | $13.66 | $13.63 | 1,611,400 |
| 2021-05-27 | $13.57 | $14.14 | $13.56 | $13.93 | $13.90 | 2,695,140 |
| 2021-05-26 | $13.51 | $13.68 | $13.47 | $13.57 | $13.54 | 825,500 |
| 2021-05-25 | $13.60 | $13.60 | $13.38 | $13.52 | $13.49 | 764,890 |
| 2021-05-24 | $13.45 | $13.59 | $13.37 | $13.58 | $13.55 | 955,710 |
| 2021-05-21 | $13.34 | $13.47 | $13.29 | $13.42 | $13.39 | 956,200 |
| 2021-05-20 | $13.33 | $13.35 | $13.21 | $13.31 | $13.28 | 764,600 |
| 2021-05-19 | $13.23 | $13.36 | $13.12 | $13.33 | $13.30 | 940,100 |
| 2021-05-18 | $13.18 | $13.22 | $13.08 | $13.20 | $13.17 | 649,800 |
| 2021-05-17 | $13.30 | $13.32 | $13.02 | $13.20 | $13.17 | 913,000 |
| 2021-05-14 | $13.12 | $13.32 | $13.09 | $13.27 | $13.24 | 769,000 |
| 2021-05-13 | $13.21 | $13.33 | $13.10 | $13.10 | $13.07 | 682,000 |
| 2021-05-12 | $13.28 | $13.33 | $13.10 | $13.30 | $13.27 | 603,700 |
| 2021-05-11 | $13.23 | $13.37 | $13.10 | $13.35 | $13.32 | 732,310 |
| 2021-05-10 | $13.25 | $13.32 | $13.07 | $13.17 | $13.14 | 677,700 |
| 2021-05-07 | $13.16 | $13.24 | $13.03 | $13.20 | $13.17 | 537,180 |
| 2021-05-06 | $12.95 | $13.25 | $12.94 | $13.16 | $13.13 | 646,800 |
| 2021-05-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.92 | 0 |
| 2021-05-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.92 | 0 |
| 2021-04-30 | $13.14 | $13.26 | $12.80 | $12.95 | $12.92 | 818,880 |
| 2021-04-29 | $13.01 | $13.29 | $12.92 | $13.13 | $13.10 | 811,700 |
| 2021-04-28 | $13.18 | $13.18 | $12.94 | $13.01 | $12.98 | 956,200 |
| 2021-04-27 | $13.40 | $13.49 | $13.07 | $13.19 | $13.16 | 1,117,610 |
| 2021-04-26 | $13.30 | $13.91 | $13.30 | $13.54 | $13.51 | 1,383,830 |
| 2021-04-23 | $13.85 | $13.90 | $13.33 | $13.35 | $13.32 | 1,472,410 |
| 2021-04-22 | $13.84 | $14.14 | $13.80 | $13.91 | $13.88 | 894,400 |
| 2021-04-21 | $14.05 | $14.13 | $13.80 | $13.82 | $13.79 | 1,022,200 |
| 2021-04-20 | $14.26 | $14.41 | $14.04 | $14.05 | $14.02 | 1,253,900 |
| 2021-04-19 | $14.26 | $14.39 | $14.20 | $14.33 | $14.30 | 1,623,830 |
| 2021-04-16 | $13.93 | $14.36 | $13.84 | $14.26 | $14.23 | 1,909,340 |
| 2021-04-15 | $14.19 | $14.19 | $13.81 | $13.93 | $13.90 | 1,554,800 |
| 2021-04-14 | $13.71 | $14.28 | $13.63 | $14.14 | $14.11 | 1,662,400 |
| 2021-04-13 | $13.70 | $13.98 | $13.62 | $13.77 | $13.74 | 837,650 |
| 2021-04-12 | $13.91 | $14.14 | $13.73 | $13.74 | $13.71 | 1,268,500 |
| 2021-04-09 | $13.65 | $14.03 | $13.65 | $13.97 | $13.94 | 941,300 |
| 2021-04-08 | $14.13 | $14.28 | $13.89 | $13.90 | $13.87 | 1,721,010 |
| 2021-04-07 | $13.87 | $14.13 | $13.61 | $14.13 | $14.10 | 1,852,310 |
| 2021-04-06 | $13.42 | $13.79 | $13.33 | $13.71 | $13.68 | 1,421,700 |
| 2021-04-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.36 | 0 |
| 2021-04-02 | $13.27 | $13.80 | $13.24 | $13.39 | $13.36 | 1,452,600 |
| 2021-04-01 | $13.44 | $13.44 | $13.10 | $13.15 | $13.12 | 739,500 |
| 2021-03-31 | $13.10 | $13.38 | $13.08 | $13.35 | $13.32 | 701,200 |
| 2021-03-30 | $13.52 | $13.67 | $13.06 | $13.13 | $13.10 | 1,045,700 |
| 2021-03-29 | $13.96 | $13.96 | $13.51 | $13.52 | $13.49 | 958,900 |
| 2021-03-26 | $13.73 | $13.86 | $13.65 | $13.77 | $13.74 | 700,700 |
| 2021-03-25 | $13.90 | $14.07 | $13.69 | $13.70 | $13.67 | 861,700 |
| 2021-03-24 | $13.98 | $14.20 | $13.77 | $13.77 | $13.74 | 709,200 |
| 2021-03-23 | $14.57 | $14.61 | $13.96 | $14.05 | $14.02 | 1,282,100 |
| 2021-03-22 | $14.23 | $14.58 | $14.10 | $14.41 | $14.38 | 1,517,400 |
| 2021-03-19 | $14.18 | $14.63 | $13.98 | $14.23 | $14.20 | 1,775,300 |
| 2021-03-18 | $14.06 | $14.19 | $13.95 | $14.06 | $14.03 | 985,500 |
| 2021-03-17 | $13.74 | $14.10 | $13.64 | $14.06 | $14.03 | 973,800 |
| 2021-03-16 | $13.49 | $13.76 | $13.44 | $13.74 | $13.71 | 624,400 |
| 2021-03-15 | $13.59 | $13.73 | $13.27 | $13.38 | $13.35 | 790,500 |
| 2021-03-12 | $13.89 | $13.93 | $13.57 | $13.65 | $13.62 | 761,930 |
| 2021-03-11 | $13.57 | $13.87 | $13.30 | $13.85 | $13.82 | 1,067,800 |
| 2021-03-10 | $14.08 | $14.32 | $13.56 | $13.60 | $13.57 | 977,800 |
| 2021-03-09 | $14.41 | $14.72 | $13.83 | $14.06 | $14.03 | 1,520,030 |
| 2021-03-08 | $14.81 | $14.98 | $14.50 | $14.51 | $14.48 | 1,788,830 |
| 2021-03-05 | $14.45 | $14.89 | $14.00 | $14.65 | $14.62 | 2,124,010 |
| 2021-03-04 | $14.29 | $15.25 | $14.29 | $14.45 | $14.42 | 2,782,760 |
| 2021-03-03 | $14.13 | $14.58 | $14.07 | $14.25 | $14.22 | 2,017,100 |
| 2021-03-02 | $14.24 | $14.39 | $14.07 | $14.21 | $14.18 | 932,600 |
| 2021-03-01 | $14.00 | $14.80 | $14.00 | $14.29 | $14.26 | 1,469,500 |
| 2021-02-26 | $13.90 | $14.37 | $13.71 | $14.28 | $14.25 | 1,708,100 |
| 2021-02-25 | $13.90 | $14.08 | $13.67 | $13.98 | $13.95 | 1,071,000 |
| 2021-02-24 | $13.41 | $14.13 | $13.41 | $13.84 | $13.81 | 1,314,310 |
| 2021-02-23 | $13.91 | $13.91 | $13.53 | $13.57 | $13.54 | 964,110 |
| 2021-02-22 | $13.61 | $14.18 | $13.60 | $13.83 | $13.80 | 1,474,900 |
| 2021-02-19 | $13.20 | $13.68 | $13.12 | $13.61 | $13.58 | 1,072,000 |
| 2021-02-18 | $12.63 | $13.29 | $12.63 | $13.21 | $13.18 | 1,626,900 |
| 2021-02-17 | $12.49 | $12.49 | $12.49 | $12.49 | $12.46 | 0 |
| 2021-02-16 | $12.49 | $12.49 | $12.49 | $12.49 | $12.46 | 0 |
| 2021-02-15 | $12.49 | $12.49 | $12.49 | $12.49 | $12.46 | 0 |
| 2021-02-12 | $12.49 | $12.49 | $12.49 | $12.49 | $12.46 | 0 |
| 2021-02-11 | $12.49 | $12.49 | $12.49 | $12.49 | $12.46 | 0 |
| 2021-02-10 | $12.42 | $12.68 | $12.28 | $12.49 | $12.46 | 965,500 |
| 2021-02-09 | $12.26 | $12.47 | $12.13 | $12.39 | $12.36 | 1,067,100 |
| 2021-02-08 | $12.62 | $12.71 | $12.21 | $12.33 | $12.31 | 1,072,500 |
| 2021-02-05 | $13.18 | $13.58 | $12.67 | $12.71 | $12.68 | 1,221,400 |
| 2021-02-04 | $13.38 | $13.39 | $12.80 | $12.94 | $12.91 | 1,235,270 |
| 2021-02-03 | $13.70 | $13.79 | $13.30 | $13.40 | $13.37 | 1,070,600 |
| 2021-02-02 | $14.06 | $14.22 | $13.68 | $13.78 | $13.75 | 1,018,100 |
| 2021-02-01 | $13.70 | $14.20 | $13.54 | $13.98 | $13.95 | 960,800 |
| 2021-01-29 | $14.20 | $14.29 | $13.55 | $13.77 | $13.74 | 1,255,640 |
| 2021-01-28 | $14.30 | $14.64 | $14.11 | $14.24 | $14.21 | 1,141,500 |
| 2021-01-27 | $14.42 | $14.48 | $14.05 | $14.31 | $14.28 | 877,210 |
| 2021-01-26 | $14.10 | $14.51 | $13.87 | $14.26 | $14.23 | 1,272,010 |
| 2021-01-25 | $14.50 | $14.57 | $13.97 | $14.08 | $14.05 | 1,203,580 |
| 2021-01-22 | $15.00 | $15.03 | $14.50 | $14.50 | $14.47 | 1,485,610 |
| 2021-01-21 | $14.92 | $15.08 | $14.65 | $14.97 | $14.94 | 1,301,500 |
| 2021-01-20 | $14.88 | $15.20 | $14.76 | $14.91 | $14.88 | 1,304,210 |
| 2021-01-19 | $14.58 | $15.18 | $14.49 | $14.99 | $14.96 | 2,294,200 |
| 2021-01-18 | $14.17 | $14.58 | $14.14 | $14.52 | $14.49 | 1,747,150 |
| 2021-01-15 | $13.47 | $14.34 | $13.41 | $14.25 | $14.22 | 2,373,100 |
| 2021-01-14 | $13.24 | $13.68 | $13.11 | $13.59 | $13.56 | 1,815,350 |
| 2021-01-13 | $13.85 | $13.97 | $13.23 | $13.31 | $13.28 | 1,692,150 |
| 2021-01-12 | $13.96 | $14.40 | $13.66 | $13.80 | $13.77 | 1,709,810 |
| 2021-01-11 | $14.53 | $14.73 | $13.77 | $13.86 | $13.83 | 2,419,880 |
| 2021-01-08 | $14.82 | $15.20 | $14.38 | $14.79 | $14.76 | 1,575,600 |
| 2021-01-07 | $15.76 | $15.85 | $14.70 | $14.94 | $14.91 | 2,104,930 |
| 2021-01-06 | $16.40 | $16.40 | $15.71 | $15.72 | $15.69 | 1,720,100 |
| 2021-01-05 | $16.66 | $16.66 | $16.13 | $16.34 | $16.31 | 1,480,550 |
| 2021-01-04 | $16.44 | $16.78 | $16.28 | $16.59 | $16.56 | 1,318,010 |
| 2021-01-01 | $16.44 | $16.44 | $16.44 | $16.44 | $16.41 | 0 |
| 2020-12-31 | $16.00 | $16.58 | $16.00 | $16.44 | $16.41 | 1,607,000 |
| 2020-12-30 | $16.28 | $16.28 | $15.94 | $16.01 | $15.98 | 1,413,000 |
| 2020-12-29 | $16.14 | $16.56 | $16.03 | $16.13 | $16.10 | 1,452,500 |
| 2020-12-28 | $16.62 | $17.03 | $16.03 | $16.14 | $16.11 | 1,673,400 |
| 2020-12-25 | $16.53 | $16.93 | $16.30 | $16.68 | $16.65 | 1,462,200 |
| 2020-12-24 | $17.14 | $17.20 | $16.42 | $16.46 | $16.43 | 2,197,610 |
| 2020-12-23 | $17.62 | $17.81 | $17.07 | $17.16 | $17.13 | 2,131,390 |
| 2020-12-22 | $18.60 | $18.60 | $17.59 | $17.60 | $17.56 | 2,543,000 |
| 2020-12-21 | $18.38 | $18.64 | $18.24 | $18.48 | $18.44 | 1,099,700 |
| 2020-12-18 | $18.92 | $19.07 | $18.43 | $18.48 | $18.44 | 1,455,310 |
| 2020-12-17 | $18.78 | $18.95 | $18.25 | $18.91 | $18.87 | 1,936,710 |
| 2020-12-16 | $19.28 | $19.32 | $18.56 | $18.57 | $18.53 | 2,054,010 |
| 2020-12-15 | $19.22 | $19.77 | $19.11 | $19.40 | $19.36 | 1,696,000 |
| 2020-12-14 | $19.19 | $19.49 | $18.80 | $19.27 | $19.23 | 1,448,110 |
| 2020-12-11 | $19.82 | $20.00 | $19.11 | $19.22 | $19.18 | 2,579,480 |
| 2020-12-10 | $19.60 | $20.67 | $19.59 | $20.01 | $19.97 | 2,294,890 |
| 2020-12-09 | $20.10 | $20.18 | $19.46 | $19.52 | $19.48 | 2,204,530 |
| 2020-12-08 | $20.49 | $20.49 | $20.00 | $20.07 | $20.03 | 1,482,900 |
| 2020-12-07 | $20.30 | $20.50 | $20.07 | $20.31 | $20.27 | 1,504,000 |
| 2020-12-04 | $20.86 | $20.86 | $20.24 | $20.27 | $20.23 | 2,224,200 |
| 2020-12-03 | $21.11 | $21.24 | $20.63 | $20.66 | $20.62 | 3,119,800 |
| 2020-12-02 | $20.31 | $21.54 | $20.00 | $21.38 | $21.34 | 5,124,600 |
| 2020-12-01 | $20.08 | $20.43 | $19.93 | $20.22 | $20.18 | 1,891,900 |
| 2020-11-30 | $19.98 | $20.38 | $19.61 | $19.95 | $19.91 | 2,032,310 |
| 2020-11-27 | $20.46 | $20.46 | $19.66 | $19.96 | $19.92 | 3,488,000 |
| 2020-11-26 | $21.81 | $22.00 | $20.20 | $20.38 | $20.34 | 5,591,900 |
| 2020-11-25 | $21.98 | $22.29 | $21.65 | $21.93 | $21.89 | 3,072,600 |
| 2020-11-24 | $23.00 | $23.00 | $21.71 | $22.00 | $21.96 | 5,448,550 |
| 2020-11-23 | $23.04 | $23.49 | $22.46 | $23.17 | $23.12 | 5,300,900 |
| 2020-11-20 | $23.23 | $23.51 | $22.66 | $22.93 | $22.88 | 5,660,560 |
| 2020-11-19 | $22.32 | $23.83 | $22.03 | $23.57 | $23.52 | 9,040,300 |
| 2020-11-18 | $21.61 | $22.62 | $21.46 | $22.44 | $22.39 | 5,398,410 |
| 2020-11-17 | $21.79 | $21.92 | $21.17 | $21.58 | $21.54 | 3,335,230 |
| 2020-11-16 | $22.24 | $22.50 | $21.53 | $21.78 | $21.74 | 3,729,380 |
| 2020-11-13 | $22.04 | $22.88 | $21.80 | $22.28 | $22.23 | 4,834,130 |
| 2020-11-12 | $21.74 | $22.58 | $21.31 | $22.46 | $22.41 | 6,571,470 |
| 2020-11-11 | $22.18 | $22.59 | $21.60 | $21.63 | $21.59 | 5,576,880 |
| 2020-11-10 | $23.48 | $23.70 | $22.64 | $22.69 | $22.64 | 6,516,490 |
| 2020-11-09 | $23.67 | $24.23 | $23.20 | $23.93 | $23.88 | 7,709,950 |
| 2020-11-06 | $24.49 | $24.84 | $23.45 | $23.45 | $23.40 | 9,673,910 |
| 2020-11-05 | $25.30 | $25.45 | $24.02 | $25.40 | $25.35 | 15,307,130 |
| 2020-11-04 | $28.90 | $29.40 | $24.92 | $25.46 | $25.41 | 22,651,260 |
| 2020-11-03 | $23.39 | $28.20 | $23.39 | $28.20 | $28.14 | 14,999,750 |
| 2020-11-02 | $22.56 | $23.88 | $21.50 | $23.50 | $23.45 | 11,029,510 |
| 2020-10-30 | $21.33 | $23.14 | $21.33 | $21.99 | $21.95 | 8,132,150 |
| 2020-10-29 | $21.60 | $22.36 | $21.23 | $21.37 | $21.33 | 6,501,370 |
| 2020-10-28 | $23.35 | $23.47 | $22.00 | $22.64 | $22.59 | 10,287,220 |
| 2020-10-27 | $22.15 | $26.01 | $21.41 | $24.28 | $24.23 | 13,878,720 |
| 2020-10-26 | $22.31 | $22.65 | $21.00 | $22.35 | $22.30 | 6,143,460 |
| 2020-10-23 | $22.20 | $23.20 | $22.01 | $22.34 | $22.29 | 8,676,890 |
| 2020-10-22 | $21.73 | $23.23 | $21.49 | $22.35 | $22.30 | 10,375,040 |
| 2020-10-21 | $20.45 | $22.69 | $20.30 | $21.82 | $21.78 | 8,631,170 |
| 2020-10-20 | $19.98 | $20.68 | $19.63 | $20.53 | $20.49 | 3,177,120 |
| 2020-10-19 | $19.89 | $20.44 | $19.76 | $20.07 | $20.03 | 2,722,020 |
| 2020-10-16 | $19.80 | $19.90 | $19.58 | $19.81 | $19.77 | 1,265,630 |
| 2020-10-15 | $19.78 | $19.80 | $19.42 | $19.69 | $19.65 | 1,090,200 |
| 2020-10-14 | $19.88 | $19.88 | $19.50 | $19.80 | $19.76 | 1,233,910 |
| 2020-10-13 | $19.67 | $19.79 | $19.50 | $19.67 | $19.63 | 1,170,100 |
| 2020-10-12 | $19.26 | $19.93 | $19.26 | $19.68 | $19.64 | 1,711,840 |
| 2020-10-09 | $18.78 | $19.33 | $18.78 | $19.27 | $19.23 | 1,233,550 |
| 2020-10-08 | $18.68 | $18.68 | $18.68 | $18.68 | $18.64 | 0 |
| 2020-10-07 | $18.68 | $18.68 | $18.68 | $18.68 | $18.64 | 0 |
| 2020-10-06 | $18.68 | $18.68 | $18.68 | $18.68 | $18.64 | 0 |
| 2020-10-05 | $18.68 | $18.68 | $18.68 | $18.68 | $18.64 | 0 |
| 2020-10-02 | $18.68 | $18.68 | $18.68 | $18.68 | $18.64 | 0 |
| 2020-10-01 | $18.68 | $18.68 | $18.68 | $18.68 | $18.64 | 0 |
| 2020-09-30 | $18.54 | $18.84 | $18.46 | $18.68 | $18.64 | 877,350 |
| 2020-09-29 | $18.54 | $18.79 | $18.38 | $18.50 | $18.46 | 886,400 |
| 2020-09-28 | $19.15 | $19.28 | $18.30 | $18.43 | $18.39 | 1,257,210 |
| 2020-09-25 | $19.46 | $19.47 | $19.06 | $19.07 | $19.03 | 947,000 |
| 2020-09-24 | $19.95 | $19.95 | $19.22 | $19.26 | $19.22 | 1,761,300 |
| 2020-09-23 | $19.67 | $20.14 | $19.65 | $20.02 | $19.98 | 1,645,400 |
| 2020-09-22 | $19.88 | $20.05 | $19.50 | $19.64 | $19.60 | 1,730,820 |
| 2020-09-21 | $20.41 | $20.50 | $19.98 | $20.00 | $19.96 | 2,121,800 |
| 2020-09-18 | $20.31 | $20.55 | $20.16 | $20.38 | $20.34 | 2,211,940 |
| 2020-09-17 | $19.93 | $20.54 | $19.93 | $20.44 | $20.40 | 2,839,800 |
| 2020-09-16 | $20.33 | $20.33 | $19.80 | $19.88 | $19.84 | 2,122,300 |
| 2020-09-15 | $20.41 | $20.60 | $20.11 | $20.33 | $20.29 | 2,426,310 |
| 2020-09-14 | $19.70 | $20.87 | $19.70 | $20.42 | $20.38 | 2,984,830 |
| 2020-09-11 | $19.59 | $20.00 | $19.12 | $19.65 | $19.61 | 2,721,120 |
| 2020-09-10 | $22.49 | $22.58 | $19.62 | $19.99 | $19.95 | 6,419,550 |
| 2020-09-09 | $21.96 | $23.50 | $21.56 | $22.48 | $22.43 | 8,544,760 |
| 2020-09-08 | $21.94 | $22.36 | $21.70 | $22.35 | $22.30 | 4,755,740 |
| 2020-09-07 | $22.41 | $23.48 | $21.51 | $21.93 | $21.89 | 9,029,950 |
| 2020-09-04 | $21.37 | $22.29 | $21.07 | $22.21 | $22.17 | 5,363,250 |
| 2020-09-03 | $21.54 | $22.35 | $21.38 | $21.90 | $21.86 | 6,501,290 |
| 2020-09-02 | $21.37 | $21.87 | $21.10 | $21.70 | $21.66 | 5,432,820 |
| 2020-09-01 | $20.95 | $21.24 | $20.53 | $21.21 | $21.17 | 2,556,050 |
| 2020-08-31 | $21.19 | $21.48 | $20.88 | $20.92 | $20.88 | 3,719,900 |
| 2020-08-28 | $20.42 | $21.45 | $20.22 | $21.15 | $21.11 | 4,558,730 |
| 2020-08-27 | $20.19 | $20.68 | $19.70 | $20.50 | $20.46 | 2,736,220 |
| 2020-08-26 | $20.87 | $20.87 | $20.26 | $20.36 | $20.32 | 2,207,600 |
| 2020-08-25 | $20.17 | $21.17 | $20.17 | $20.91 | $20.87 | 3,616,550 |
| 2020-08-24 | $20.50 | $20.51 | $19.95 | $20.33 | $20.29 | 1,473,890 |
| 2020-08-21 | $20.00 | $20.55 | $20.00 | $20.40 | $20.36 | 1,871,870 |
| 2020-08-20 | $19.89 | $20.02 | $19.76 | $19.98 | $19.94 | 864,190 |
| 2020-08-19 | $20.30 | $20.35 | $19.90 | $19.98 | $19.94 | 1,044,820 |
| 2020-08-18 | $20.27 | $20.37 | $20.21 | $20.30 | $20.26 | 1,017,720 |
| 2020-08-17 | $20.15 | $20.42 | $19.96 | $20.28 | $20.24 | 1,338,260 |
| 2020-08-14 | $19.92 | $20.06 | $19.75 | $20.05 | $20.01 | 695,710 |
| 2020-08-13 | $19.96 | $20.20 | $19.91 | $19.95 | $19.91 | 725,810 |
| 2020-08-12 | $19.81 | $19.98 | $19.58 | $19.96 | $19.92 | 967,600 |
| 2020-08-11 | $20.30 | $20.37 | $19.80 | $19.91 | $19.87 | 1,403,920 |
| 2020-08-10 | $19.86 | $20.50 | $19.70 | $20.38 | $20.34 | 2,205,740 |
| 2020-08-07 | $20.04 | $20.09 | $19.60 | $19.75 | $19.71 | 1,234,100 |
| 2020-08-06 | $20.36 | $20.45 | $19.90 | $20.07 | $20.03 | 1,492,990 |
| 2020-08-05 | $20.28 | $20.47 | $20.10 | $20.39 | $20.35 | 1,197,520 |
| 2020-08-04 | $20.69 | $20.78 | $20.10 | $20.27 | $20.23 | 1,713,460 |
| 2020-08-03 | $20.41 | $20.67 | $20.37 | $20.65 | $20.61 | 1,824,500 |
| 2020-07-31 | $20.30 | $20.48 | $20.09 | $20.30 | $20.26 | 1,016,710 |
| 2020-07-30 | $20.35 | $20.60 | $20.20 | $20.27 | $20.23 | 1,074,200 |
| 2020-07-29 | $19.82 | $20.28 | $19.73 | $20.28 | $20.24 | 1,020,900 |
| 2020-07-28 | $19.55 | $19.82 | $19.55 | $19.80 | $19.76 | 784,310 |
| 2020-07-27 | $19.90 | $20.11 | $19.46 | $19.55 | $19.51 | 1,219,400 |
| 2020-07-24 | $20.68 | $20.87 | $19.80 | $19.91 | $19.87 | 1,583,610 |
| 2020-07-23 | $20.75 | $20.94 | $20.22 | $20.67 | $20.63 | 1,775,510 |
| 2020-07-22 | $21.00 | $21.26 | $20.91 | $20.97 | $20.93 | 2,074,400 |
| 2020-07-21 | $20.86 | $21.24 | $20.79 | $21.09 | $21.05 | 1,383,800 |
| 2020-07-20 | $20.20 | $21.02 | $20.20 | $20.94 | $20.90 | 1,717,100 |
| 2020-07-17 | $20.50 | $20.57 | $19.95 | $20.18 | $20.14 | 1,421,910 |
| 2020-07-16 | $20.98 | $21.15 | $20.01 | $20.13 | $20.09 | 2,168,730 |
| 2020-07-15 | $21.65 | $21.79 | $20.83 | $20.97 | $20.93 | 3,065,240 |
| 2020-07-14 | $21.93 | $22.28 | $21.38 | $21.68 | $21.64 | 3,843,200 |
| 2020-07-13 | $21.60 | $22.22 | $21.34 | $22.01 | $21.97 | 4,518,140 |
| 2020-07-10 | $21.55 | $21.84 | $21.21 | $21.24 | $21.20 | 3,157,820 |
| 2020-07-09 | $21.18 | $21.67 | $21.05 | $21.61 | $21.57 | 4,534,470 |
| 2020-07-08 | $21.09 | $21.34 | $20.75 | $21.27 | $21.23 | 3,480,680 |
| 2020-07-07 | $20.74 | $21.40 | $20.62 | $20.95 | $20.91 | 4,110,990 |
| 2020-07-06 | $20.04 | $20.77 | $20.04 | $20.67 | $20.63 | 2,854,420 |
| 2020-07-03 | $19.98 | $20.08 | $19.90 | $20.03 | $19.99 | 1,530,160 |
| 2020-07-02 | $19.89 | $20.00 | $19.67 | $19.95 | $19.91 | 1,292,680 |
| 2020-07-01 | $19.83 | $20.07 | $19.60 | $19.77 | $19.73 | 1,203,510 |
| 2020-06-30 | $19.69 | $19.85 | $19.60 | $19.80 | $19.76 | 1,161,630 |
| 2020-06-29 | $20.14 | $20.14 | $19.51 | $19.52 | $19.48 | 1,771,130 |
| 2020-06-26 | $20.14 | $20.14 | $20.14 | $20.14 | $20.10 | 0 |
| 2020-06-25 | $20.14 | $20.14 | $20.14 | $20.14 | $20.10 | 0 |
| 2020-06-24 | $20.54 | $20.68 | $20.10 | $20.14 | $20.10 | 1,812,200 |
| 2020-06-23 | $20.59 | $20.69 | $20.49 | $20.57 | $20.53 | 1,129,820 |
| 2020-06-22 | $20.62 | $20.85 | $20.53 | $20.59 | $20.55 | 1,396,590 |
| 2020-06-19 | $20.85 | $21.11 | $20.67 | $20.72 | $20.68 | 1,914,600 |
| 2020-06-18 | $20.95 | $21.15 | $20.75 | $20.87 | $20.83 | 3,146,290 |
| 2020-06-17 | $20.46 | $21.92 | $20.10 | $21.58 | $21.54 | 5,295,040 |
| 2020-06-16 | $20.59 | $20.59 | $20.20 | $20.43 | $20.39 | 1,383,410 |
| 2020-06-15 | $20.33 | $20.81 | $20.13 | $20.30 | $20.26 | 1,626,150 |
| 2020-06-12 | $20.12 | $20.41 | $20.00 | $20.22 | $20.11 | 1,766,770 |
| 2020-06-11 | $20.81 | $20.99 | $20.51 | $20.53 | $20.42 | 2,301,820 |
| 2020-06-10 | $20.75 | $21.00 | $20.62 | $20.94 | $20.83 | 1,623,250 |
| 2020-06-09 | $21.05 | $21.21 | $20.64 | $20.80 | $20.69 | 3,060,600 |
| 2020-06-08 | $21.71 | $21.90 | $21.25 | $21.27 | $21.15 | 5,861,480 |
| 2020-06-05 | $22.58 | $23.63 | $22.31 | $22.45 | $22.33 | 8,610,480 |
| 2020-06-04 | $21.71 | $22.33 | $21.64 | $22.00 | $21.88 | 3,894,590 |
| 2020-06-03 | $21.77 | $22.26 | $21.51 | $21.53 | $21.41 | 3,841,770 |
| 2020-06-02 | $21.49 | $21.96 | $21.20 | $21.94 | $21.82 | 4,006,890 |
| 2020-06-01 | $21.16 | $21.69 | $21.11 | $21.46 | $21.34 | 2,848,650 |
| 2020-05-29 | $21.00 | $21.34 | $21.00 | $21.16 | $21.04 | 2,288,680 |
| 2020-05-28 | $21.74 | $21.95 | $20.71 | $21.16 | $21.04 | 4,360,950 |
| 2020-05-27 | $22.99 | $23.04 | $21.55 | $21.87 | $21.75 | 6,719,380 |
| 2020-05-26 | $22.40 | $23.23 | $22.06 | $22.99 | $22.86 | 7,023,840 |
| 2020-05-25 | $21.74 | $22.80 | $21.62 | $22.66 | $22.54 | 7,943,490 |
| 2020-05-22 | $21.50 | $21.99 | $21.06 | $21.76 | $21.64 | 5,308,620 |
| 2020-05-21 | $20.97 | $22.22 | $20.80 | $21.88 | $21.76 | 6,196,400 |
| 2020-05-20 | $21.42 | $21.51 | $20.61 | $20.93 | $20.82 | 3,206,440 |
| 2020-05-19 | $20.82 | $21.64 | $20.64 | $21.60 | $21.48 | 4,733,610 |
| 2020-05-18 | $20.68 | $20.70 | $20.10 | $20.60 | $20.49 | 1,995,240 |
| 2020-05-15 | $20.60 | $20.96 | $20.51 | $20.55 | $20.44 | 2,128,280 |
| 2020-05-14 | $21.21 | $21.65 | $20.53 | $20.67 | $20.56 | 3,626,010 |
| 2020-05-13 | $21.71 | $21.74 | $21.11 | $21.24 | $21.12 | 4,184,770 |
| 2020-05-12 | $21.66 | $22.17 | $21.47 | $21.98 | $21.86 | 4,818,960 |
| 2020-05-11 | $22.15 | $22.39 | $21.61 | $21.67 | $21.55 | 5,241,870 |
| 2020-05-08 | $21.19 | $22.18 | $21.08 | $22.18 | $22.06 | 7,684,060 |
| 2020-05-07 | $20.78 | $21.57 | $20.16 | $21.39 | $21.27 | 5,505,470 |
| 2020-05-06 | $20.12 | $20.90 | $20.08 | $20.78 | $20.67 | 2,983,210 |
| 2020-05-05 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
| 2020-05-04 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
| 2020-05-01 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
| 2020-04-30 | $20.10 | $20.97 | $20.10 | $20.49 | $20.38 | 4,349,840 |
| 2020-04-29 | $20.04 | $20.29 | $19.48 | $20.23 | $20.12 | 4,236,520 |
| 2020-04-28 | $19.10 | $20.96 | $18.03 | $20.35 | $20.24 | 4,880,080 |
| 2020-04-27 | $19.95 | $20.44 | $19.23 | $19.39 | $19.28 | 2,436,610 |
| 2020-04-24 | $19.16 | $20.57 | $19.02 | $20.00 | $19.89 | 4,100,630 |
| 2020-04-23 | $19.45 | $19.80 | $19.45 | $19.47 | $19.36 | 1,331,090 |
| 2020-04-22 | $19.26 | $19.44 | $19.19 | $19.42 | $19.31 | 732,980 |
| 2020-04-21 | $19.52 | $19.53 | $19.14 | $19.40 | $19.29 | 908,710 |
| 2020-04-20 | $19.08 | $19.57 | $19.07 | $19.52 | $19.41 | 1,572,730 |
| 2020-04-17 | $19.19 | $19.32 | $19.01 | $19.07 | $18.97 | 968,930 |
| 2020-04-16 | $19.18 | $19.18 | $18.90 | $19.02 | $18.92 | 1,074,810 |
| 2020-04-15 | $19.50 | $19.50 | $19.12 | $19.19 | $19.09 | 854,710 |
| 2020-04-14 | $19.05 | $19.40 | $19.05 | $19.34 | $19.23 | 992,770 |
| 2020-04-13 | $19.17 | $19.17 | $18.88 | $19.03 | $18.93 | 857,430 |
| 2020-04-10 | $19.94 | $20.03 | $19.28 | $19.28 | $19.17 | 1,713,700 |
| 2020-04-09 | $20.20 | $20.26 | $20.00 | $20.05 | $19.94 | 1,499,190 |
| 2020-04-08 | $19.75 | $20.19 | $19.75 | $20.15 | $20.04 | 1,639,280 |
| 2020-04-07 | $19.74 | $19.96 | $19.70 | $19.89 | $19.78 | 2,172,400 |
| 2020-04-06 | $19.52 | $19.52 | $19.52 | $19.52 | $19.41 | 0 |
| 2020-04-03 | $19.39 | $19.92 | $19.20 | $19.52 | $19.41 | 2,159,690 |
| 2020-04-02 | $19.09 | $19.38 | $18.83 | $19.37 | $19.26 | 1,210,570 |
| 2020-04-01 | $19.02 | $19.31 | $19.00 | $19.06 | $18.96 | 1,123,040 |
| 2020-03-31 | $19.59 | $19.73 | $19.00 | $19.01 | $18.91 | 1,493,090 |
| 2020-03-30 | $19.74 | $20.00 | $19.15 | $19.43 | $19.32 | 2,294,690 |
| 2020-03-27 | $20.57 | $21.60 | $20.34 | $20.45 | $20.34 | 3,515,280 |
| 2020-03-26 | $20.40 | $20.40 | $19.82 | $19.92 | $19.81 | 1,486,100 |
| 2020-03-25 | $20.65 | $20.79 | $20.35 | $20.46 | $20.35 | 2,063,110 |
| 2020-03-24 | $20.29 | $20.63 | $19.78 | $20.42 | $20.31 | 1,889,050 |
| 2020-03-23 | $19.72 | $20.65 | $19.62 | $20.15 | $20.04 | 2,282,970 |
| 2020-03-20 | $19.88 | $20.15 | $19.71 | $20.11 | $20.00 | 1,433,020 |
| 2020-03-19 | $19.40 | $19.74 | $19.13 | $19.69 | $19.58 | 1,513,150 |
| 2020-03-18 | $19.88 | $20.12 | $19.39 | $19.40 | $19.29 | 1,550,300 |
| 2020-03-17 | $20.00 | $20.36 | $18.60 | $19.57 | $19.46 | 1,829,700 |
| 2020-03-16 | $20.57 | $20.88 | $19.61 | $19.86 | $19.75 | 2,090,210 |
| 2020-03-13 | $20.00 | $20.68 | $19.49 | $20.40 | $20.29 | 2,421,100 |
| 2020-03-12 | $20.90 | $21.58 | $20.70 | $21.03 | $20.92 | 2,116,070 |
| 2020-03-11 | $21.86 | $21.93 | $21.30 | $21.31 | $21.19 | 2,352,420 |
| 2020-03-10 | $20.73 | $21.85 | $20.39 | $21.78 | $21.66 | 3,095,370 |
| 2020-03-09 | $22.52 | $22.80 | $21.18 | $21.30 | $21.18 | 5,010,170 |
| 2020-03-06 | $23.12 | $23.40 | $22.88 | $22.99 | $22.86 | 3,388,440 |
| 2020-03-05 | $23.80 | $23.90 | $23.11 | $23.47 | $23.34 | 4,830,750 |
| 2020-03-04 | $22.56 | $23.55 | $22.02 | $23.55 | $23.42 | 5,117,460 |
| 2020-03-03 | $23.14 | $23.32 | $22.36 | $22.61 | $22.49 | 4,221,180 |
| 2020-03-02 | $22.10 | $22.95 | $21.80 | $22.63 | $22.51 | 3,768,090 |
| 2020-02-28 | $23.37 | $23.82 | $21.93 | $21.94 | $21.82 | 5,917,080 |
| 2020-02-27 | $23.98 | $24.37 | $23.20 | $24.37 | $24.24 | 5,329,710 |
| 2020-02-26 | $24.30 | $24.83 | $23.53 | $23.81 | $23.68 | 6,924,060 |
| 2020-02-25 | $25.16 | $25.53 | $23.67 | $25.16 | $25.02 | 11,757,550 |
| 2020-02-24 | $25.15 | $27.16 | $24.66 | $26.30 | $26.16 | 16,327,440 |
| 2020-02-21 | $23.19 | $25.08 | $23.05 | $25.08 | $24.94 | 14,027,050 |
| 2020-02-20 | $22.27 | $22.84 | $22.27 | $22.80 | $22.68 | 4,453,610 |
| 2020-02-19 | $22.79 | $22.79 | $22.16 | $22.25 | $22.13 | 5,034,280 |
| 2020-02-18 | $22.06 | $23.23 | $21.93 | $22.92 | $22.79 | 6,958,310 |
| 2020-02-17 | $21.36 | $22.03 | $21.30 | $21.95 | $21.83 | 3,923,560 |
| 2020-02-14 | $21.29 | $21.49 | $21.10 | $21.23 | $21.11 | 2,496,830 |
| 2020-02-13 | $21.90 | $21.93 | $21.20 | $21.22 | $21.10 | 3,910,470 |
| 2020-02-12 | $21.90 | $22.15 | $21.61 | $21.96 | $21.84 | 3,729,900 |
| 2020-02-11 | $22.55 | $22.68 | $21.61 | $21.92 | $21.80 | 5,349,130 |
| 2020-02-10 | $23.65 | $24.59 | $22.97 | $23.02 | $22.89 | 8,869,660 |
| 2020-02-07 | $23.15 | $23.15 | $21.50 | $22.40 | $22.28 | 7,549,000 |
| 2020-02-06 | $21.08 | $22.35 | $20.62 | $22.35 | $22.23 | 4,960,050 |
| 2020-02-05 | $20.86 | $20.88 | $20.02 | $20.32 | $20.21 | 3,685,440 |
| 2020-02-04 | $19.00 | $20.48 | $19.00 | $19.96 | $19.85 | 4,768,130 |
| 2020-02-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 593,100 |
| 2020-01-31 | $23.29 | $23.29 | $23.29 | $23.29 | $23.16 | 0 |
| 2020-01-30 | $23.29 | $23.29 | $23.29 | $23.29 | $23.16 | 0 |
| 2020-01-29 | $23.29 | $23.29 | $23.29 | $23.29 | $23.16 | 0 |
| 2020-01-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.16 | 0 |
| 2020-01-27 | $23.29 | $23.29 | $23.29 | $23.29 | $23.16 | 0 |
| 2020-01-24 | $23.29 | $23.29 | $23.29 | $23.29 | $23.16 | 0 |
| 2020-01-23 | $24.80 | $25.18 | $23.01 | $23.29 | $23.16 | 4,672,620 |
| 2020-01-22 | $25.69 | $25.70 | $24.69 | $24.75 | $24.62 | 5,109,470 |
| 2020-01-21 | $24.89 | $25.78 | $24.53 | $25.50 | $25.36 | 7,588,940 |
| 2020-01-20 | $24.28 | $25.18 | $23.91 | $24.76 | $24.62 | 4,019,130 |
| 2020-01-17 | $24.28 | $24.57 | $24.20 | $24.22 | $24.09 | 2,272,320 |
| 2020-01-16 | $24.64 | $24.74 | $24.19 | $24.21 | $24.08 | 3,270,770 |
| 2020-01-15 | $25.09 | $25.09 | $24.51 | $24.60 | $24.47 | 3,020,770 |
| 2020-01-14 | $24.88 | $25.34 | $24.80 | $25.09 | $24.95 | 4,839,630 |
| 2020-01-13 | $24.68 | $24.84 | $24.27 | $24.84 | $24.70 | 2,987,570 |
| 2020-01-10 | $24.68 | $24.90 | $24.65 | $24.76 | $24.62 | 2,656,820 |
| 2020-01-09 | $24.79 | $24.98 | $24.50 | $24.75 | $24.62 | 3,231,650 |
| 2020-01-08 | $25.01 | $25.20 | $24.37 | $24.45 | $24.32 | 4,622,480 |
| 2020-01-07 | $25.20 | $25.47 | $24.90 | $25.28 | $25.14 | 4,131,820 |
| 2020-01-06 | $24.96 | $25.75 | $24.82 | $25.08 | $24.94 | 5,250,400 |
| 2020-01-03 | $24.86 | $25.14 | $24.66 | $24.77 | $24.63 | 4,118,810 |
| 2020-01-02 | $24.60 | $25.09 | $24.47 | $24.83 | $24.69 | 4,531,970 |
| 2020-01-01 | $24.42 | $24.42 | $24.42 | $24.42 | $24.29 | 0 |
| 2019-12-31 | $24.51 | $24.72 | $24.39 | $24.42 | $24.29 | 3,323,540 |
| 2019-12-30 | $26.01 | $26.01 | $24.00 | $24.42 | $24.29 | 7,126,150 |
| 2019-12-27 | $26.83 | $27.34 | $26.64 | $26.64 | $26.49 | 5,942,330 |
| 2019-12-26 | $26.88 | $27.68 | $26.85 | $27.22 | $27.07 | 8,154,490 |
| 2019-12-25 | $26.50 | $26.58 | $26.20 | $26.56 | $26.42 | 4,436,440 |
| 2019-12-24 | $26.85 | $27.26 | $26.44 | $26.73 | $26.58 | 4,965,710 |
| 2019-12-23 | $26.42 | $26.96 | $26.02 | $26.85 | $26.70 | 5,938,860 |
| 2019-12-20 | $27.80 | $27.80 | $26.62 | $26.72 | $26.57 | 10,500,220 |
| 2019-12-19 | $29.65 | $29.65 | $28.00 | $28.10 | $27.95 | 12,660,300 |
| 2019-12-18 | $28.56 | $30.18 | $28.40 | $30.08 | $29.92 | 16,233,850 |
| 2019-12-17 | $28.62 | $29.19 | $28.61 | $28.80 | $28.64 | 11,874,740 |
| 2019-12-16 | $28.00 | $29.10 | $28.00 | $28.86 | $28.70 | 13,110,400 |
| 2019-12-13 | $27.87 | $30.59 | $27.87 | $29.15 | $28.99 | 21,201,060 |
| 2019-12-12 | $37.50 | $37.50 | $30.68 | $30.68 | $30.51 | 9,783,630 |
| 2019-12-11 | $34.09 | $34.09 | $34.09 | $34.09 | $33.90 | 211,340 |
| 2019-12-10 | $30.99 | $30.99 | $30.99 | $30.99 | $30.82 | 188,040 |
| 2019-12-09 | $28.17 | $28.17 | $28.17 | $28.17 | $28.02 | 143,780 |
| 2019-12-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.47 | 129,730 |
| 2019-12-05 | $23.28 | $23.28 | $23.28 | $23.28 | $23.15 | 197,440 |
| 2019-12-04 | $21.16 | $21.16 | $21.16 | $21.16 | $21.04 | 561,160 |
| 2019-12-03 | $19.24 | $19.24 | $19.24 | $19.24 | $19.14 | 113,510 |
| 2019-12-02 | $17.49 | $17.49 | $17.49 | $17.49 | $17.39 | 85,960 |
| 2019-11-29 | $13.25 | $15.90 | $13.25 | $15.90 | $15.81 | 337,360 |
Guangdong DP Company Ltd (300808) News Headlines
Recent Guangdong DP Company Ltd (300808) News
Similar Companies to Guangdong DP Company Ltd (300808) 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 | -- | -- | -- |