Guangdong Champion Asia Electronics Company Ltd (603386) Exchange: SHG
Data as of July 11, 2025
$12.59 ($-0.01) -0.08%
Guangdong Champion Asia Electronics Company Ltd - Daily Information
Click for more stock information on Guangdong Champion Asia Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $12.62 |
| Previous Close | $12.59 |
| High | $12.70 |
| Low | $12.38 |
| Adjusted Open | $12.62 |
| Previous Adjusted Close | $12.59 |
| Adjusted High | $12.70 |
| Adjusted Low | $12.38 |
About Guangdong Champion Asia Electronics Company Ltd (603386)
Invest in Guangdong Champion Asia Electronics Company Ltd (603386)
Historical Stock Data for Guangdong Champion Asia Electronics Company Ltd (603386)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $12.62 | $12.70 | $12.38 | $12.59 | $12.59 | 12,191,980 |
| 2025-06-26 | $12.28 | $13.07 | $12.25 | $12.60 | $12.60 | 19,866,320 |
| 2025-06-25 | $12.24 | $12.55 | $12.21 | $12.33 | $12.33 | 13,874,340 |
| 2025-06-24 | $12.31 | $12.52 | $12.11 | $12.27 | $12.27 | 16,769,700 |
| 2025-06-23 | $11.75 | $12.30 | $11.55 | $12.27 | $12.27 | 24,996,450 |
| 2025-06-20 | $11.62 | $11.99 | $11.37 | $11.80 | $11.80 | 26,150,260 |
| 2025-06-19 | $11.61 | $12.46 | $11.40 | $11.46 | $11.46 | 22,338,100 |
| 2025-06-18 | $11.04 | $11.44 | $10.99 | $11.35 | $11.35 | 7,806,000 |
| 2025-06-17 | $11.11 | $11.15 | $10.97 | $11.04 | $11.04 | 2,929,840 |
| 2025-06-13 | $11.13 | $11.15 | $10.87 | $10.94 | $10.94 | 4,944,540 |
| 2025-06-12 | $11.04 | $11.23 | $11.04 | $11.12 | $11.12 | 3,468,990 |
| 2025-06-11 | $11.25 | $11.28 | $11.09 | $11.11 | $11.11 | 4,300,300 |
| 2025-06-10 | $11.31 | $11.37 | $11.06 | $11.21 | $11.21 | 6,658,880 |
| 2025-06-09 | $11.15 | $11.34 | $11.15 | $11.32 | $11.32 | 5,084,280 |
| 2025-06-06 | $11.08 | $11.24 | $11.08 | $11.20 | $11.20 | 4,597,500 |
| 2025-06-05 | $10.93 | $11.18 | $10.85 | $11.13 | $11.13 | 5,490,180 |
| 2025-06-04 | $10.86 | $10.99 | $10.77 | $10.92 | $10.92 | 4,020,820 |
| 2025-06-03 | $10.70 | $10.95 | $10.65 | $10.85 | $10.85 | 6,037,080 |
| 2025-05-30 | $11.02 | $11.02 | $10.66 | $10.69 | $10.69 | 4,257,480 |
| 2025-05-29 | $10.71 | $11.04 | $10.71 | $11.00 | $11.00 | 4,592,720 |
| 2025-05-28 | $10.75 | $10.85 | $10.64 | $10.71 | $10.71 | 3,081,420 |
| 2025-05-27 | $10.75 | $10.84 | $10.63 | $10.81 | $10.81 | 2,933,440 |
| 2025-05-26 | $10.60 | $10.81 | $10.59 | $10.81 | $10.81 | 3,466,760 |
| 2025-05-23 | $10.70 | $10.86 | $10.60 | $10.64 | $10.64 | 3,137,640 |
| 2025-05-22 | $10.87 | $11.00 | $10.74 | $10.75 | $10.75 | 3,058,360 |
| 2025-05-21 | $11.00 | $11.00 | $10.76 | $10.89 | $10.89 | 3,561,000 |
| 2025-05-20 | $10.87 | $11.01 | $10.81 | $11.00 | $11.00 | 3,570,440 |
| 2025-05-19 | $10.83 | $10.93 | $10.70 | $10.92 | $10.92 | 3,800,220 |
| 2025-05-16 | $10.71 | $10.88 | $10.68 | $10.83 | $10.83 | 3,475,240 |
| 2025-05-15 | $10.79 | $10.80 | $10.62 | $10.70 | $10.70 | 3,442,280 |
| 2025-05-14 | $10.88 | $10.96 | $10.73 | $10.80 | $10.80 | 3,851,700 |
| 2025-05-13 | $11.03 | $11.08 | $10.82 | $10.86 | $10.86 | 3,439,220 |
| 2025-05-12 | $10.99 | $11.02 | $10.86 | $10.95 | $10.95 | 4,544,300 |
| 2025-05-09 | $10.94 | $11.03 | $10.82 | $10.87 | $10.87 | 5,094,100 |
| 2025-05-08 | $10.71 | $11.03 | $10.69 | $10.98 | $10.98 | 5,431,640 |
| 2025-05-07 | $10.93 | $10.93 | $10.63 | $10.75 | $10.75 | 7,359,380 |
| 2025-05-06 | $10.67 | $10.87 | $10.59 | $10.87 | $10.87 | 5,680,700 |
| 2025-04-30 | $10.21 | $10.75 | $10.21 | $10.67 | $10.67 | 8,436,190 |
| 2025-04-29 | $9.99 | $10.27 | $9.92 | $10.22 | $10.22 | 8,251,080 |
| 2025-04-28 | $10.34 | $10.47 | $9.99 | $9.99 | $9.99 | 15,413,630 |
| 2025-04-25 | $9.65 | $9.87 | $9.60 | $9.70 | $9.70 | 4,359,320 |
| 2025-04-24 | $9.88 | $9.89 | $9.57 | $9.64 | $9.64 | 4,349,880 |
| 2025-04-23 | $9.80 | $9.94 | $9.76 | $9.89 | $9.89 | 4,741,480 |
| 2025-04-22 | $9.71 | $9.78 | $9.64 | $9.76 | $9.76 | 3,908,940 |
| 2025-04-21 | $9.78 | $9.78 | $9.50 | $9.73 | $9.73 | 3,125,500 |
| 2025-04-18 | $9.58 | $9.74 | $9.52 | $9.64 | $9.64 | 3,658,220 |
| 2025-04-17 | $9.42 | $9.79 | $9.42 | $9.64 | $9.64 | 3,920,340 |
| 2025-04-16 | $9.82 | $9.87 | $9.35 | $9.53 | $9.53 | 5,853,000 |
| 2025-04-15 | $9.86 | $9.97 | $9.75 | $9.86 | $9.86 | 5,008,400 |
| 2025-04-14 | $9.70 | $9.97 | $9.70 | $9.86 | $9.86 | 6,070,240 |
| 2025-04-11 | $9.27 | $9.76 | $9.20 | $9.57 | $9.57 | 5,847,580 |
| 2025-04-10 | $9.52 | $9.66 | $9.38 | $9.40 | $9.40 | 8,879,890 |
| 2025-04-09 | $8.69 | $9.31 | $8.11 | $9.15 | $9.15 | 11,607,360 |
| 2025-04-08 | $9.80 | $9.87 | $8.96 | $8.97 | $8.97 | 15,526,660 |
| 2025-04-07 | $10.34 | $10.42 | $9.96 | $9.96 | $9.96 | 6,129,900 |
| 2025-04-03 | $11.06 | $11.22 | $10.86 | $11.07 | $11.07 | 5,847,850 |
| 2025-04-02 | $11.40 | $11.40 | $11.15 | $11.17 | $11.17 | 4,370,300 |
| 2025-04-01 | $11.11 | $11.35 | $11.11 | $11.27 | $11.27 | 5,336,440 |
| 2025-03-31 | $11.26 | $11.36 | $10.97 | $11.16 | $11.16 | 6,365,790 |
| 2025-03-28 | $11.63 | $11.81 | $11.34 | $11.34 | $11.34 | 6,050,320 |
| 2025-03-27 | $11.58 | $11.81 | $11.35 | $11.71 | $11.71 | 7,124,260 |
| 2025-03-26 | $11.30 | $12.08 | $11.28 | $11.64 | $11.64 | 9,710,530 |
| 2025-03-25 | $11.50 | $11.57 | $11.20 | $11.34 | $11.34 | 5,917,000 |
| 2025-03-24 | $11.75 | $11.89 | $11.18 | $11.50 | $11.50 | 9,365,040 |
| 2025-03-21 | $12.09 | $12.21 | $11.76 | $11.80 | $11.80 | 9,225,600 |
| 2025-03-20 | $12.17 | $12.27 | $11.96 | $12.16 | $12.16 | 7,418,100 |
| 2025-03-19 | $12.43 | $12.46 | $12.05 | $12.13 | $12.13 | 7,911,930 |
| 2025-03-18 | $12.27 | $12.42 | $12.23 | $12.40 | $12.40 | 9,425,940 |
| 2025-03-17 | $12.25 | $12.47 | $12.13 | $12.31 | $12.31 | 11,709,980 |
| 2025-03-14 | $12.17 | $12.23 | $11.90 | $12.19 | $12.19 | 11,814,440 |
| 2025-03-13 | $12.25 | $12.38 | $11.92 | $12.19 | $12.19 | 10,281,350 |
| 2025-03-12 | $12.45 | $12.52 | $12.16 | $12.31 | $12.31 | 11,792,220 |
| 2025-03-11 | $12.22 | $12.70 | $12.22 | $12.32 | $12.32 | 15,712,530 |
| 2025-03-10 | $12.91 | $12.97 | $12.10 | $12.43 | $12.43 | 24,342,550 |
| 2025-03-07 | $13.52 | $14.14 | $12.67 | $12.91 | $12.91 | 42,032,410 |
| 2025-03-06 | $12.68 | $13.44 | $12.33 | $13.16 | $13.16 | 49,939,800 |
| 2025-03-05 | $11.26 | $12.49 | $11.26 | $12.49 | $12.49 | 26,326,250 |
| 2025-03-04 | $10.86 | $11.41 | $10.81 | $11.35 | $11.35 | 9,988,010 |
| 2025-03-03 | $11.02 | $11.18 | $10.80 | $11.02 | $11.02 | 5,830,220 |
| 2025-02-28 | $11.65 | $11.68 | $10.96 | $10.99 | $10.99 | 9,239,500 |
| 2025-02-27 | $11.87 | $11.99 | $11.45 | $11.70 | $11.70 | 8,555,580 |
| 2025-02-26 | $11.99 | $11.99 | $11.71 | $11.84 | $11.84 | 9,324,380 |
| 2025-02-25 | $11.80 | $12.35 | $11.61 | $11.88 | $11.88 | 13,650,260 |
| 2025-02-24 | $11.48 | $11.88 | $11.28 | $11.75 | $11.75 | 12,103,960 |
| 2025-02-20 | $11.29 | $11.58 | $11.19 | $11.55 | $11.55 | 8,303,510 |
| 2025-02-19 | $11.10 | $11.29 | $11.04 | $11.26 | $11.26 | 5,514,400 |
| 2025-02-18 | $11.42 | $11.60 | $11.09 | $11.15 | $11.15 | 5,767,100 |
| 2025-02-17 | $11.19 | $11.58 | $11.15 | $11.50 | $11.50 | 7,446,660 |
| 2025-02-14 | $11.11 | $11.27 | $11.06 | $11.14 | $11.14 | 4,986,380 |
| 2025-02-13 | $11.51 | $11.51 | $11.15 | $11.19 | $11.19 | 6,928,720 |
| 2025-02-12 | $11.48 | $11.86 | $11.37 | $11.51 | $11.51 | 10,498,130 |
| 2025-02-11 | $11.45 | $11.47 | $11.30 | $11.36 | $11.36 | 5,725,580 |
| 2025-02-10 | $11.41 | $11.45 | $11.22 | $11.45 | $11.45 | 6,459,040 |
| 2025-02-07 | $11.44 | $11.78 | $11.16 | $11.36 | $11.36 | 9,897,940 |
| 2025-02-06 | $10.78 | $11.54 | $10.71 | $11.37 | $11.37 | 11,455,530 |
| 2025-02-05 | $10.72 | $10.85 | $10.63 | $10.80 | $10.80 | 5,482,130 |
| 2025-01-27 | $11.18 | $11.18 | $10.59 | $10.66 | $10.66 | 9,361,700 |
| 2025-01-24 | $11.01 | $11.36 | $10.83 | $11.20 | $11.20 | 9,563,720 |
| 2025-01-23 | $11.12 | $11.40 | $10.94 | $11.00 | $11.00 | 9,723,860 |
| 2025-01-22 | $10.91 | $11.13 | $10.82 | $10.98 | $10.98 | 8,420,500 |
| 2025-01-21 | $10.82 | $11.20 | $10.53 | $11.00 | $11.00 | 20,511,440 |
| 2025-01-20 | $11.34 | $12.57 | $10.95 | $11.04 | $11.04 | 33,188,860 |
| 2025-01-17 | $11.27 | $11.68 | $11.22 | $11.43 | $11.43 | 9,323,550 |
| 2025-01-16 | $11.26 | $11.57 | $11.10 | $11.27 | $11.27 | 7,721,920 |
| 2025-01-15 | $11.00 | $11.38 | $10.78 | $11.25 | $11.25 | 9,874,220 |
| 2025-01-14 | $10.52 | $10.95 | $10.50 | $10.95 | $10.95 | 7,102,030 |
| 2025-01-13 | $10.14 | $10.57 | $10.05 | $10.46 | $10.46 | 5,891,000 |
| 2025-01-09 | $10.45 | $11.07 | $10.45 | $10.83 | $10.83 | 8,707,220 |
| 2025-01-08 | $10.69 | $10.70 | $10.17 | $10.53 | $10.53 | 5,850,480 |
| 2025-01-07 | $10.38 | $10.69 | $10.21 | $10.69 | $10.69 | 5,790,920 |
| 2025-01-06 | $10.44 | $10.56 | $10.11 | $10.38 | $10.38 | 6,457,520 |
| 2025-01-03 | $11.30 | $11.30 | $10.47 | $10.54 | $10.54 | 9,140,140 |
| 2025-01-02 | $11.11 | $11.34 | $10.76 | $11.00 | $11.00 | 8,541,290 |
| 2024-12-31 | $11.99 | $12.06 | $11.11 | $11.12 | $11.12 | 11,111,440 |
| 2024-12-30 | $12.29 | $12.52 | $11.88 | $11.95 | $11.95 | 9,461,000 |
| 2024-12-27 | $12.42 | $12.62 | $12.26 | $12.31 | $12.31 | 8,908,760 |
| 2024-12-26 | $12.40 | $12.63 | $12.29 | $12.41 | $12.41 | 7,940,500 |
| 2024-12-25 | $12.85 | $12.91 | $12.07 | $12.48 | $12.48 | 10,233,040 |
| 2024-12-24 | $13.00 | $13.29 | $12.52 | $12.96 | $12.96 | 12,371,570 |
| 2024-12-23 | $13.75 | $14.06 | $13.01 | $13.04 | $13.04 | 16,493,120 |
| 2024-12-20 | $13.61 | $13.92 | $13.48 | $13.78 | $13.78 | 15,587,800 |
| 2024-12-19 | $13.05 | $13.90 | $13.05 | $13.83 | $13.83 | 17,877,470 |
| 2024-12-18 | $13.00 | $13.67 | $12.68 | $13.39 | $13.39 | 14,249,030 |
| 2024-12-17 | $13.23 | $13.48 | $12.80 | $12.92 | $12.92 | 7,191,020 |
| 2024-12-16 | $13.37 | $13.65 | $13.15 | $13.23 | $13.23 | 6,997,160 |
| 2024-12-13 | $13.20 | $13.49 | $13.02 | $13.23 | $13.23 | 6,401,180 |
| 2024-12-12 | $13.25 | $13.35 | $13.10 | $13.22 | $13.22 | 4,647,560 |
| 2024-12-11 | $13.12 | $13.42 | $13.02 | $13.31 | $13.31 | 7,108,480 |
| 2024-12-10 | $13.70 | $13.78 | $13.05 | $13.12 | $13.12 | 9,225,080 |
| 2024-12-09 | $12.97 | $13.44 | $12.86 | $13.19 | $13.19 | 11,337,600 |
| 2024-12-06 | $12.74 | $13.03 | $12.68 | $12.94 | $12.94 | 8,343,720 |
| 2024-12-05 | $12.63 | $13.10 | $12.60 | $12.83 | $12.83 | 9,460,020 |
| 2024-12-04 | $12.87 | $13.00 | $12.60 | $12.66 | $12.66 | 5,996,140 |
| 2024-12-03 | $13.05 | $13.08 | $12.76 | $12.90 | $12.90 | 6,447,140 |
| 2024-12-02 | $13.01 | $13.12 | $12.90 | $13.05 | $13.05 | 9,039,800 |
| 2024-11-29 | $13.14 | $13.36 | $12.90 | $13.02 | $13.02 | 17,411,020 |
| 2024-11-28 | $12.74 | $13.50 | $12.71 | $13.15 | $13.15 | 24,246,740 |
| 2024-11-27 | $11.38 | $12.49 | $11.31 | $12.49 | $12.49 | 14,136,020 |
| 2024-11-26 | $11.42 | $11.75 | $11.33 | $11.35 | $11.35 | 3,679,000 |
| 2024-11-25 | $11.18 | $11.44 | $11.10 | $11.41 | $11.41 | 4,901,260 |
| 2024-11-22 | $11.97 | $11.97 | $11.18 | $11.18 | $11.18 | 6,335,230 |
| 2024-11-21 | $11.82 | $11.89 | $11.63 | $11.86 | $11.86 | 5,576,580 |
| 2024-11-20 | $11.86 | $11.96 | $11.73 | $11.82 | $11.82 | 5,896,550 |
| 2024-11-19 | $11.40 | $11.86 | $11.39 | $11.84 | $11.84 | 6,185,300 |
| 2024-11-18 | $12.31 | $12.48 | $11.37 | $11.42 | $11.42 | 10,456,360 |
| 2024-11-15 | $12.54 | $12.79 | $12.16 | $12.30 | $12.30 | 5,995,300 |
| 2024-11-14 | $13.34 | $13.56 | $12.55 | $12.62 | $12.62 | 8,750,800 |
| 2024-11-13 | $13.15 | $13.33 | $12.78 | $13.21 | $13.21 | 5,249,760 |
| 2024-11-12 | $13.60 | $13.61 | $13.16 | $13.24 | $13.24 | 8,080,800 |
| 2024-11-11 | $13.18 | $13.77 | $13.18 | $13.63 | $13.63 | 12,082,340 |
| 2024-11-08 | $13.26 | $13.45 | $13.00 | $13.07 | $13.07 | 6,796,480 |
| 2024-11-07 | $13.32 | $13.48 | $13.03 | $13.23 | $13.23 | 7,225,060 |
| 2024-11-06 | $13.50 | $13.97 | $13.20 | $13.32 | $13.32 | 12,849,310 |
| 2024-11-05 | $12.47 | $13.48 | $12.44 | $13.33 | $13.33 | 11,028,440 |
| 2024-11-04 | $12.30 | $12.54 | $12.02 | $12.45 | $12.45 | 5,473,560 |
| 2024-11-01 | $12.88 | $13.02 | $12.02 | $12.05 | $12.05 | 9,169,260 |
| 2024-10-31 | $12.68 | $13.00 | $12.50 | $12.94 | $12.94 | 8,805,200 |
| 2024-10-30 | $12.80 | $12.95 | $12.51 | $12.78 | $12.78 | 6,710,380 |
| 2024-10-29 | $13.10 | $13.33 | $12.81 | $12.83 | $12.83 | 10,458,100 |
| 2024-10-28 | $13.00 | $13.20 | $12.68 | $13.00 | $13.00 | 12,113,400 |
| 2024-10-25 | $12.23 | $12.97 | $12.23 | $12.62 | $12.62 | 12,456,760 |
| 2024-10-24 | $12.08 | $12.38 | $12.03 | $12.23 | $12.23 | 6,043,280 |
| 2024-10-23 | $12.25 | $12.48 | $12.10 | $12.15 | $12.15 | 7,738,900 |
| 2024-10-22 | $12.16 | $12.41 | $12.01 | $12.27 | $12.27 | 7,946,320 |
| 2024-10-21 | $12.04 | $12.50 | $11.95 | $12.15 | $12.15 | 10,681,820 |
| 2024-10-18 | $11.53 | $12.25 | $11.48 | $12.06 | $12.06 | 14,015,320 |
| 2024-10-17 | $11.25 | $12.38 | $11.25 | $11.72 | $11.72 | 15,991,140 |
| 2024-10-16 | $11.30 | $11.53 | $11.10 | $11.25 | $11.25 | 5,277,920 |
| 2024-10-15 | $11.70 | $11.83 | $11.40 | $11.43 | $11.43 | 5,473,220 |
| 2024-10-14 | $11.30 | $11.85 | $11.09 | $11.78 | $11.78 | 9,031,120 |
| 2024-10-11 | $12.10 | $12.10 | $11.00 | $11.24 | $11.24 | 11,413,180 |
| 2024-10-10 | $11.95 | $12.50 | $11.78 | $12.10 | $12.10 | 13,611,760 |
| 2024-10-09 | $12.75 | $12.76 | $11.71 | $11.74 | $11.74 | 15,823,840 |
| 2024-10-08 | $13.62 | $13.62 | $12.03 | $12.95 | $12.95 | 26,198,980 |
| 2024-09-30 | $11.61 | $12.38 | $11.35 | $12.38 | $12.38 | 19,099,390 |
| 2024-09-27 | $10.78 | $11.43 | $10.74 | $11.25 | $11.25 | 8,718,240 |
| 2024-09-26 | $10.60 | $10.76 | $10.50 | $10.71 | $10.71 | 7,084,140 |
| 2024-09-25 | $10.66 | $10.95 | $10.45 | $10.63 | $10.63 | 10,192,520 |
| 2024-09-24 | $10.20 | $10.72 | $10.20 | $10.60 | $10.60 | 9,632,340 |
| 2024-09-23 | $10.27 | $10.40 | $10.18 | $10.26 | $10.26 | 2,905,860 |
| 2024-09-20 | $10.13 | $10.36 | $10.07 | $10.27 | $10.27 | 5,225,240 |
| 2024-09-19 | $10.08 | $10.29 | $9.94 | $10.13 | $10.13 | 6,639,820 |
| 2024-09-18 | $10.37 | $10.37 | $9.86 | $10.05 | $10.05 | 3,418,400 |
| 2024-09-13 | $10.27 | $10.44 | $10.21 | $10.26 | $10.26 | 2,294,700 |
| 2024-09-12 | $10.62 | $10.64 | $10.27 | $10.28 | $10.28 | 3,441,400 |
| 2024-09-11 | $10.53 | $10.62 | $10.45 | $10.56 | $10.56 | 2,587,080 |
| 2024-09-10 | $10.60 | $10.62 | $10.38 | $10.53 | $10.53 | 3,236,200 |
| 2024-09-09 | $10.38 | $10.77 | $10.30 | $10.53 | $10.53 | 4,511,700 |
| 2024-09-06 | $10.60 | $10.73 | $10.36 | $10.38 | $10.38 | 3,971,600 |
| 2024-09-05 | $10.50 | $10.90 | $10.49 | $10.72 | $10.72 | 5,459,240 |
| 2024-09-04 | $10.55 | $10.67 | $10.35 | $10.57 | $10.57 | 3,077,880 |
| 2024-09-03 | $10.47 | $10.79 | $10.47 | $10.64 | $10.64 | 3,278,640 |
| 2024-09-02 | $10.61 | $10.89 | $10.56 | $10.58 | $10.58 | 6,255,880 |
| 2024-08-30 | $10.28 | $10.66 | $10.25 | $10.58 | $10.58 | 5,701,860 |
| 2024-08-29 | $10.17 | $10.34 | $10.06 | $10.26 | $10.26 | 3,921,340 |
| 2024-08-28 | $10.17 | $10.32 | $10.06 | $10.17 | $10.17 | 3,184,720 |
| 2024-08-27 | $10.45 | $10.70 | $10.16 | $10.17 | $10.17 | 8,955,670 |
| 2024-08-26 | $10.19 | $10.31 | $10.11 | $10.27 | $10.27 | 3,308,380 |
| 2024-08-23 | $10.24 | $10.28 | $10.10 | $10.14 | $10.14 | 4,081,600 |
| 2024-08-22 | $10.25 | $10.45 | $10.16 | $10.23 | $10.23 | 3,714,240 |
| 2024-08-21 | $10.27 | $10.55 | $10.16 | $10.40 | $10.40 | 4,071,550 |
| 2024-08-20 | $10.47 | $10.60 | $10.26 | $10.29 | $10.29 | 4,248,480 |
| 2024-08-19 | $11.00 | $11.02 | $10.50 | $10.50 | $10.50 | 9,496,660 |
| 2024-08-16 | $10.90 | $11.33 | $10.90 | $11.05 | $11.05 | 7,195,810 |
| 2024-08-15 | $10.94 | $11.13 | $10.90 | $10.94 | $10.94 | 4,800,500 |
| 2024-08-14 | $10.85 | $11.05 | $10.85 | $11.00 | $11.00 | 4,594,380 |
| 2024-08-13 | $10.74 | $11.04 | $10.72 | $10.92 | $10.92 | 5,388,180 |
| 2024-08-12 | $10.72 | $10.98 | $10.71 | $10.76 | $10.76 | 5,696,990 |
| 2024-08-09 | $10.89 | $11.15 | $10.74 | $10.86 | $10.86 | 8,898,160 |
| 2024-08-08 | $10.94 | $11.05 | $10.56 | $10.84 | $10.84 | 9,189,590 |
| 2024-08-07 | $11.10 | $11.17 | $10.92 | $11.00 | $11.00 | 5,924,810 |
| 2024-08-06 | $11.22 | $11.36 | $10.92 | $11.09 | $11.09 | 8,271,350 |
| 2024-08-05 | $11.65 | $11.80 | $11.02 | $11.04 | $11.04 | 16,444,140 |
| 2024-08-02 | $12.39 | $12.63 | $11.94 | $11.95 | $11.95 | 14,999,520 |
| 2024-08-01 | $12.54 | $12.89 | $12.35 | $12.41 | $12.41 | 21,301,920 |
| 2024-07-31 | $12.00 | $12.75 | $11.88 | $12.55 | $12.55 | 24,820,730 |
| 2024-07-30 | $11.80 | $12.40 | $11.55 | $12.21 | $12.21 | 20,685,460 |
| 2024-07-29 | $12.01 | $12.07 | $11.78 | $11.94 | $11.94 | 13,053,380 |
| 2024-07-26 | $12.40 | $12.85 | $11.91 | $12.01 | $12.01 | 22,549,980 |
| 2024-07-25 | $12.00 | $12.94 | $11.64 | $12.40 | $12.40 | 35,609,760 |
| 2024-07-24 | $11.48 | $12.60 | $11.40 | $12.39 | $12.39 | 39,995,600 |
| 2024-07-23 | $12.02 | $12.31 | $11.42 | $11.45 | $11.45 | 15,124,920 |
| 2024-07-22 | $12.29 | $12.30 | $11.91 | $12.07 | $12.07 | 15,742,560 |
| 2024-07-19 | $11.83 | $12.57 | $11.67 | $12.34 | $12.34 | 25,159,620 |
| 2024-07-18 | $11.00 | $12.25 | $10.90 | $11.88 | $11.88 | 31,342,960 |
| 2024-07-17 | $12.42 | $12.46 | $11.19 | $11.19 | $11.19 | 28,166,220 |
| 2024-07-16 | $12.75 | $13.18 | $12.35 | $12.36 | $12.36 | 36,055,550 |
| 2024-07-15 | $13.21 | $14.25 | $12.69 | $12.99 | $12.99 | 49,579,590 |
| 2024-07-12 | $13.61 | $14.71 | $12.93 | $12.95 | $12.95 | 53,451,640 |
| 2024-07-11 | $12.38 | $13.39 | $12.30 | $13.39 | $13.39 | 31,626,990 |
| 2024-07-10 | $10.71 | $12.17 | $10.70 | $12.17 | $12.17 | 28,181,800 |
| 2024-07-09 | $10.76 | $11.10 | $10.71 | $11.06 | $11.06 | 13,530,480 |
| 2024-07-08 | $10.73 | $11.09 | $10.53 | $10.82 | $10.82 | 14,103,380 |
| 2024-07-05 | $10.29 | $10.89 | $10.10 | $10.63 | $10.63 | 15,225,140 |
| 2024-07-04 | $11.01 | $11.16 | $10.38 | $10.44 | $10.44 | 22,405,030 |
| 2024-07-03 | $11.94 | $12.15 | $11.24 | $11.24 | $11.24 | 38,833,340 |
| 2024-07-02 | $11.96 | $13.15 | $11.71 | $12.49 | $12.49 | 49,524,960 |
| 2024-07-01 | $12.24 | $12.80 | $11.95 | $11.95 | $11.95 | 29,243,460 |
| 2024-06-28 | $11.47 | $13.04 | $11.13 | $12.48 | $12.48 | 38,459,790 |
| 2024-06-27 | $12.00 | $13.99 | $11.76 | $12.29 | $12.29 | 57,580,980 |
| 2024-06-26 | $12.15 | $12.72 | $11.80 | $12.72 | $12.72 | 41,375,190 |
| 2024-06-25 | $10.59 | $11.56 | $10.23 | $11.56 | $11.56 | 27,926,780 |
| 2024-06-24 | $10.75 | $11.10 | $10.43 | $10.51 | $10.51 | 10,683,330 |
| 2024-06-21 | $10.22 | $10.89 | $10.17 | $10.82 | $10.82 | 11,815,800 |
| 2024-06-20 | $10.79 | $10.84 | $10.50 | $10.53 | $10.53 | 8,491,400 |
| 2024-06-19 | $10.89 | $11.05 | $10.70 | $10.72 | $10.72 | 10,204,500 |
| 2024-06-18 | $10.80 | $11.00 | $10.52 | $10.97 | $10.97 | 13,940,820 |
| 2024-06-17 | $10.64 | $11.06 | $10.64 | $10.85 | $10.85 | 15,994,730 |
| 2024-06-14 | $10.35 | $11.16 | $10.19 | $10.70 | $10.70 | 20,117,870 |
| 2024-06-13 | $10.70 | $11.77 | $10.37 | $10.40 | $10.40 | 26,923,740 |
| 2024-06-12 | $10.40 | $11.10 | $10.23 | $11.10 | $11.10 | 22,383,960 |
| 2024-06-11 | $9.02 | $10.09 | $8.90 | $10.09 | $10.09 | 10,005,930 |
| 2024-06-07 | $8.88 | $9.37 | $8.88 | $9.17 | $9.17 | 3,829,540 |
| 2024-06-06 | $9.52 | $9.88 | $8.92 | $8.99 | $8.99 | 5,005,700 |
| 2024-06-05 | $9.20 | $9.40 | $9.20 | $9.21 | $9.21 | 1,875,260 |
| 2024-06-04 | $9.73 | $9.73 | $9.21 | $9.38 | $9.38 | 3,007,640 |
| 2024-06-03 | $9.83 | $9.98 | $9.59 | $9.72 | $9.72 | 2,822,540 |
| 2024-05-31 | $9.66 | $9.94 | $9.54 | $9.89 | $9.89 | 2,281,420 |
| 2024-05-30 | $9.88 | $9.88 | $9.40 | $9.63 | $9.63 | 2,200,160 |
| 2024-05-29 | $9.52 | $9.68 | $9.46 | $9.58 | $9.58 | 1,473,300 |
| 2024-05-28 | $9.64 | $9.80 | $9.46 | $9.55 | $9.55 | 1,635,500 |
| 2024-05-27 | $9.67 | $9.67 | $9.32 | $9.64 | $9.64 | 1,856,240 |
| 2024-05-24 | $9.74 | $9.83 | $9.56 | $9.57 | $9.57 | 2,625,400 |
| 2024-05-23 | $9.88 | $9.96 | $9.72 | $9.77 | $9.77 | 2,155,180 |
| 2024-05-22 | $9.77 | $9.94 | $9.73 | $9.89 | $9.89 | 1,751,700 |
| 2024-05-21 | $9.88 | $9.98 | $9.72 | $9.79 | $9.79 | 2,271,140 |
| 2024-05-20 | $10.01 | $10.10 | $9.82 | $9.90 | $9.90 | 2,587,180 |
| 2024-05-17 | $9.97 | $10.09 | $9.89 | $10.03 | $10.03 | 2,448,100 |
| 2024-05-16 | $9.96 | $10.13 | $9.94 | $9.96 | $9.96 | 1,340,200 |
| 2024-05-15 | $10.08 | $10.10 | $9.90 | $9.94 | $9.94 | 1,326,280 |
| 2024-05-14 | $9.96 | $10.13 | $9.90 | $10.11 | $10.11 | 1,991,540 |
| 2024-05-13 | $10.11 | $10.11 | $9.85 | $9.91 | $9.91 | 2,052,960 |
| 2024-05-10 | $10.37 | $10.45 | $10.06 | $10.10 | $10.10 | 2,132,240 |
| 2024-05-09 | $10.26 | $10.41 | $10.13 | $10.35 | $10.35 | 1,531,300 |
| 2024-05-08 | $10.41 | $10.41 | $10.20 | $10.21 | $10.21 | 2,577,190 |
| 2024-05-07 | $10.30 | $10.55 | $10.22 | $10.41 | $10.41 | 2,351,220 |
| 2024-05-06 | $10.20 | $10.39 | $10.20 | $10.37 | $10.37 | 3,026,180 |
| 2024-04-30 | $10.46 | $10.47 | $10.01 | $10.10 | $10.10 | 3,392,780 |
| 2024-04-29 | $10.05 | $10.49 | $10.01 | $10.49 | $10.49 | 4,298,360 |
| 2024-04-26 | $9.89 | $10.15 | $9.40 | $10.06 | $10.06 | 5,792,880 |
| 2024-04-25 | $10.13 | $10.27 | $10.05 | $10.11 | $10.11 | 2,447,160 |
| 2024-04-24 | $9.98 | $10.18 | $9.80 | $10.15 | $10.15 | 2,398,600 |
| 2024-04-23 | $9.69 | $9.95 | $9.69 | $9.86 | $9.86 | 2,402,240 |
| 2024-04-22 | $9.70 | $9.77 | $9.32 | $9.69 | $9.69 | 2,627,760 |
| 2024-04-19 | $9.82 | $9.93 | $9.62 | $9.70 | $9.70 | 2,335,740 |
| 2024-04-18 | $10.21 | $10.29 | $9.88 | $9.90 | $9.90 | 3,781,520 |
| 2024-04-17 | $9.31 | $10.07 | $9.19 | $10.07 | $10.07 | 4,716,620 |
| 2024-04-16 | $10.00 | $10.39 | $9.14 | $9.15 | $9.15 | 6,019,080 |
| 2024-04-15 | $10.78 | $10.84 | $9.97 | $10.16 | $10.16 | 4,991,740 |
| 2024-04-12 | $10.70 | $10.94 | $10.64 | $10.65 | $10.65 | 2,595,410 |
| 2024-04-11 | $10.77 | $11.00 | $10.61 | $10.79 | $10.79 | 2,458,900 |
| 2024-04-10 | $11.12 | $11.12 | $10.68 | $10.77 | $10.77 | 2,902,940 |
| 2024-04-09 | $11.01 | $11.25 | $10.93 | $11.04 | $11.04 | 2,527,440 |
| 2024-04-08 | $11.51 | $11.58 | $11.06 | $11.06 | $11.06 | 3,260,440 |
| 2024-04-03 | $11.44 | $11.61 | $11.36 | $11.50 | $11.50 | 2,475,840 |
| 2024-04-02 | $11.59 | $11.61 | $11.42 | $11.54 | $11.54 | 3,430,080 |
| 2024-04-01 | $11.50 | $11.69 | $11.38 | $11.61 | $11.61 | 4,265,720 |
| 2024-03-29 | $11.33 | $11.47 | $11.12 | $11.38 | $11.38 | 3,369,640 |
| 2024-03-28 | $11.09 | $11.38 | $10.84 | $11.26 | $11.26 | 2,613,710 |
| 2024-03-27 | $11.49 | $11.49 | $10.96 | $10.97 | $10.97 | 2,956,520 |
| 2024-03-26 | $11.47 | $11.68 | $11.24 | $11.45 | $11.45 | 2,932,300 |
| 2024-03-25 | $11.84 | $11.89 | $11.51 | $11.51 | $11.51 | 3,284,540 |
| 2024-03-22 | $11.99 | $12.13 | $11.65 | $11.78 | $11.78 | 3,967,920 |
| 2024-03-21 | $12.12 | $12.28 | $11.88 | $12.01 | $12.01 | 2,840,420 |
| 2024-03-20 | $11.90 | $12.10 | $11.89 | $12.08 | $12.08 | 2,635,400 |
| 2024-03-19 | $11.77 | $12.08 | $11.76 | $11.96 | $11.96 | 3,518,980 |
| 2024-03-18 | $11.58 | $11.82 | $11.57 | $11.80 | $11.80 | 3,167,560 |
| 2024-03-15 | $11.45 | $11.57 | $11.38 | $11.56 | $11.56 | 1,935,820 |
| 2024-03-14 | $11.45 | $11.63 | $11.35 | $11.43 | $11.43 | 2,936,380 |
| 2024-03-13 | $11.41 | $11.77 | $11.33 | $11.54 | $11.54 | 4,282,490 |
| 2024-03-12 | $11.30 | $11.55 | $11.13 | $11.48 | $11.48 | 3,795,080 |
| 2024-03-11 | $11.25 | $11.29 | $11.08 | $11.27 | $11.27 | 3,514,400 |
| 2024-03-08 | $11.10 | $11.37 | $10.96 | $11.31 | $11.31 | 3,287,460 |
| 2024-03-07 | $11.12 | $11.35 | $10.98 | $11.06 | $11.06 | 3,556,240 |
| 2024-03-06 | $11.03 | $11.23 | $10.80 | $11.04 | $11.04 | 3,731,380 |
| 2024-03-05 | $11.21 | $11.27 | $10.87 | $11.10 | $11.10 | 3,452,740 |
| 2024-03-04 | $11.20 | $11.37 | $10.97 | $11.25 | $11.25 | 3,868,670 |
| 2024-03-01 | $11.05 | $11.32 | $10.95 | $11.17 | $11.17 | 3,248,760 |
| 2024-02-29 | $10.36 | $10.96 | $10.23 | $10.95 | $10.95 | 5,540,280 |
| 2024-02-28 | $11.70 | $11.70 | $10.38 | $10.43 | $10.43 | 9,047,260 |
| 2024-02-27 | $11.25 | $11.58 | $11.03 | $11.53 | $11.53 | 3,846,740 |
| 2024-02-26 | $10.75 | $11.59 | $10.73 | $11.29 | $11.29 | 6,172,910 |
| 2024-02-23 | $10.57 | $10.82 | $10.49 | $10.81 | $10.81 | 4,062,860 |
| 2024-02-22 | $10.27 | $10.68 | $10.27 | $10.50 | $10.50 | 3,774,660 |
| 2024-02-21 | $10.10 | $10.80 | $9.93 | $10.42 | $10.42 | 4,896,540 |
| 2024-02-20 | $10.05 | $10.29 | $9.85 | $10.20 | $10.20 | 4,702,600 |
| 2024-02-19 | $9.40 | $10.10 | $9.40 | $10.09 | $10.09 | 6,776,290 |
| 2024-02-08 | $8.61 | $9.36 | $8.01 | $9.33 | $9.33 | 9,101,320 |
| 2024-02-07 | $8.99 | $9.32 | $8.32 | $8.54 | $8.54 | 8,819,240 |
| 2024-02-06 | $8.42 | $9.48 | $8.28 | $8.99 | $8.99 | 11,108,700 |
| 2024-02-05 | $10.00 | $10.13 | $9.20 | $9.20 | $9.20 | 6,886,780 |
| 2024-02-02 | $10.65 | $10.85 | $9.60 | $10.22 | $10.22 | 6,508,480 |
| 2024-02-01 | $10.56 | $10.96 | $10.16 | $10.62 | $10.62 | 6,045,640 |
| 2024-01-31 | $11.51 | $11.75 | $10.60 | $10.60 | $10.60 | 7,489,680 |
| 2024-01-30 | $11.11 | $11.68 | $11.03 | $11.39 | $11.39 | 8,689,740 |
| 2024-01-29 | $11.98 | $12.03 | $11.14 | $11.22 | $11.22 | 8,304,740 |
| 2024-01-26 | $12.25 | $12.31 | $11.92 | $11.94 | $11.94 | 3,807,100 |
| 2024-01-25 | $11.84 | $12.26 | $11.65 | $12.26 | $12.26 | 6,067,280 |
| 2024-01-24 | $12.07 | $12.09 | $11.23 | $11.77 | $11.77 | 7,382,400 |
| 2024-01-23 | $11.96 | $12.10 | $11.43 | $11.93 | $11.93 | 5,485,780 |
| 2024-01-22 | $12.91 | $12.94 | $11.86 | $11.86 | $11.86 | 6,956,140 |
| 2024-01-19 | $13.42 | $13.60 | $12.88 | $13.18 | $13.18 | 4,591,800 |
| 2024-01-18 | $13.50 | $13.50 | $12.77 | $13.40 | $13.40 | 8,015,620 |
| 2024-01-17 | $13.60 | $13.94 | $13.55 | $13.55 | $13.55 | 6,175,860 |
| 2024-01-16 | $13.84 | $13.94 | $13.41 | $13.69 | $13.69 | 7,733,790 |
| 2024-01-15 | $13.97 | $14.25 | $13.77 | $13.82 | $13.82 | 10,538,420 |
| 2024-01-12 | $13.38 | $14.67 | $13.25 | $14.08 | $14.08 | 20,619,400 |
| 2024-01-11 | $12.99 | $13.43 | $12.93 | $13.34 | $13.34 | 4,905,200 |
| 2024-01-10 | $12.97 | $13.24 | $12.76 | $13.19 | $13.19 | 4,970,120 |
| 2024-01-09 | $12.86 | $13.20 | $12.86 | $12.97 | $12.97 | 3,512,960 |
| 2024-01-08 | $13.16 | $13.25 | $12.85 | $12.86 | $12.86 | 4,713,940 |
| 2024-01-05 | $13.41 | $13.62 | $13.06 | $13.16 | $13.16 | 4,235,600 |
| 2024-01-04 | $13.33 | $13.43 | $13.17 | $13.38 | $13.38 | 3,896,060 |
| 2024-01-03 | $13.72 | $13.82 | $13.26 | $13.40 | $13.40 | 5,754,620 |
| 2024-01-02 | $13.86 | $13.97 | $13.70 | $13.78 | $13.78 | 4,852,380 |
| 2024-01-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-12-29 | $13.48 | $13.85 | $13.41 | $13.80 | $13.80 | 5,780,510 |
| 2023-12-28 | $13.34 | $13.54 | $13.07 | $13.50 | $13.50 | 5,777,980 |
| 2023-12-27 | $13.21 | $13.50 | $13.08 | $13.46 | $13.46 | 4,369,390 |
| 2023-12-26 | $13.62 | $13.66 | $13.12 | $13.25 | $13.25 | 5,710,050 |
| 2023-12-25 | $13.55 | $13.72 | $13.40 | $13.61 | $13.61 | 5,166,820 |
| 2023-12-22 | $13.84 | $13.94 | $13.50 | $13.55 | $13.55 | 6,161,100 |
| 2023-12-21 | $13.76 | $13.97 | $13.28 | $13.81 | $13.81 | 8,491,790 |
| 2023-12-20 | $14.01 | $14.12 | $13.74 | $13.81 | $13.81 | 7,819,530 |
| 2023-12-19 | $13.72 | $13.94 | $13.37 | $13.94 | $13.94 | 8,439,580 |
| 2023-12-18 | $13.90 | $13.90 | $13.56 | $13.65 | $13.65 | 7,073,390 |
| 2023-12-15 | $13.92 | $14.05 | $13.70 | $13.95 | $13.95 | 7,504,360 |
| 2023-12-14 | $14.02 | $14.11 | $13.77 | $13.90 | $13.90 | 8,856,220 |
| 2023-12-13 | $14.25 | $14.25 | $13.91 | $14.01 | $14.01 | 11,499,820 |
| 2023-12-12 | $13.90 | $14.35 | $13.89 | $14.24 | $14.24 | 17,435,630 |
| 2023-12-11 | $13.79 | $14.18 | $13.58 | $14.04 | $14.04 | 28,077,150 |
| 2023-12-08 | $12.50 | $13.72 | $12.49 | $13.72 | $13.72 | 18,470,250 |
| 2023-12-07 | $12.85 | $12.90 | $12.17 | $12.47 | $12.47 | 22,001,430 |
| 2023-12-06 | $13.67 | $13.89 | $13.36 | $13.45 | $13.45 | 13,722,570 |
| 2023-12-05 | $14.03 | $14.08 | $13.29 | $13.56 | $13.56 | 18,133,170 |
| 2023-12-04 | $13.76 | $14.29 | $13.64 | $14.09 | $14.09 | 22,504,140 |
| 2023-12-01 | $13.96 | $14.26 | $13.62 | $13.75 | $13.75 | 23,366,150 |
| 2023-11-30 | $14.01 | $14.31 | $13.59 | $13.83 | $13.83 | 29,616,220 |
| 2023-11-29 | $14.00 | $15.80 | $13.88 | $14.55 | $14.55 | 51,686,190 |
| 2023-11-28 | $13.23 | $14.55 | $13.21 | $14.55 | $14.55 | 41,276,310 |
| 2023-11-27 | $14.40 | $14.40 | $13.16 | $13.23 | $13.23 | 40,816,500 |
| 2023-11-24 | $12.74 | $14.03 | $12.57 | $14.03 | $14.03 | 15,614,320 |
| 2023-11-23 | $12.38 | $12.80 | $12.38 | $12.75 | $12.75 | 2,463,980 |
| 2023-11-22 | $12.55 | $12.67 | $12.46 | $12.49 | $12.49 | 2,804,840 |
| 2023-11-21 | $12.87 | $12.87 | $12.52 | $12.53 | $12.53 | 2,854,420 |
| 2023-11-20 | $12.84 | $12.88 | $12.73 | $12.82 | $12.82 | 2,710,040 |
| 2023-11-17 | $12.67 | $12.84 | $12.64 | $12.84 | $12.84 | 3,049,620 |
| 2023-11-16 | $12.71 | $12.88 | $12.65 | $12.68 | $12.68 | 2,399,220 |
| 2023-11-15 | $12.88 | $12.93 | $12.68 | $12.76 | $12.76 | 2,820,740 |
| 2023-11-14 | $12.74 | $12.85 | $12.68 | $12.79 | $12.79 | 2,750,120 |
| 2023-11-13 | $12.73 | $12.85 | $12.67 | $12.70 | $12.70 | 2,663,040 |
| 2023-11-10 | $12.65 | $12.81 | $12.51 | $12.77 | $12.77 | 2,700,320 |
| 2023-11-09 | $12.75 | $12.85 | $12.60 | $12.68 | $12.68 | 2,210,680 |
| 2023-11-08 | $12.90 | $12.90 | $12.63 | $12.71 | $12.71 | 3,148,620 |
| 2023-11-07 | $12.70 | $12.88 | $12.69 | $12.78 | $12.78 | 3,651,540 |
| 2023-11-06 | $12.54 | $12.88 | $12.53 | $12.86 | $12.86 | 4,716,180 |
| 2023-11-03 | $12.30 | $12.54 | $12.24 | $12.49 | $12.49 | 3,103,640 |
| 2023-11-02 | $12.36 | $12.60 | $12.33 | $12.34 | $12.34 | 2,688,800 |
| 2023-11-01 | $12.35 | $12.60 | $12.35 | $12.46 | $12.46 | 3,024,890 |
| 2023-10-31 | $12.37 | $12.73 | $12.32 | $12.35 | $12.35 | 2,810,120 |
| 2023-10-30 | $12.05 | $12.49 | $12.03 | $12.38 | $12.38 | 4,743,920 |
| 2023-10-27 | $11.85 | $12.18 | $11.80 | $12.09 | $12.09 | 3,205,960 |
| 2023-10-26 | $11.68 | $11.96 | $11.66 | $11.92 | $11.92 | 2,912,160 |
| 2023-10-25 | $12.00 | $12.00 | $11.56 | $11.83 | $11.83 | 3,849,920 |
| 2023-10-24 | $11.53 | $12.00 | $11.43 | $11.94 | $11.94 | 4,273,860 |
| 2023-10-23 | $12.04 | $12.05 | $11.76 | $11.93 | $11.93 | 2,490,760 |
| 2023-10-20 | $12.08 | $12.34 | $11.99 | $11.99 | $11.99 | 2,851,120 |
| 2023-10-19 | $12.10 | $12.38 | $12.10 | $12.13 | $12.13 | 2,392,060 |
| 2023-10-18 | $12.32 | $12.46 | $12.07 | $12.08 | $12.08 | 2,248,660 |
| 2023-10-17 | $12.37 | $12.37 | $12.15 | $12.26 | $12.26 | 2,037,310 |
| 2023-10-16 | $12.48 | $12.51 | $12.18 | $12.27 | $12.27 | 2,570,140 |
| 2023-10-13 | $12.20 | $12.48 | $12.20 | $12.42 | $12.42 | 2,420,330 |
| 2023-10-12 | $12.48 | $12.50 | $12.21 | $12.25 | $12.25 | 3,034,520 |
| 2023-10-11 | $12.24 | $12.58 | $12.14 | $12.48 | $12.48 | 4,240,620 |
| 2023-10-10 | $12.20 | $12.32 | $12.12 | $12.23 | $12.23 | 2,827,720 |
| 2023-10-09 | $12.02 | $12.18 | $11.95 | $12.07 | $12.07 | 2,534,140 |
| 2023-09-28 | $11.72 | $12.08 | $11.72 | $12.03 | $12.03 | 2,527,280 |
| 2023-09-27 | $11.84 | $11.90 | $11.71 | $11.72 | $11.72 | 1,913,500 |
| 2023-09-26 | $11.92 | $11.96 | $11.75 | $11.82 | $11.82 | 2,303,780 |
| 2023-09-25 | $11.93 | $11.97 | $11.77 | $11.90 | $11.90 | 2,057,740 |
| 2023-09-22 | $11.50 | $11.92 | $11.50 | $11.90 | $11.90 | 2,287,600 |
| 2023-09-21 | $11.59 | $11.84 | $11.53 | $11.73 | $11.73 | 2,509,140 |
| 2023-09-20 | $11.70 | $11.85 | $11.64 | $11.67 | $11.67 | 2,804,320 |
| 2023-09-19 | $11.73 | $11.86 | $11.51 | $11.69 | $11.69 | 2,206,380 |
| 2023-09-18 | $11.90 | $11.92 | $11.63 | $11.76 | $11.76 | 2,817,220 |
| 2023-09-15 | $11.77 | $11.97 | $11.68 | $11.84 | $11.84 | 2,586,960 |
| 2023-09-14 | $11.92 | $11.98 | $11.71 | $11.82 | $11.82 | 2,259,540 |
| 2023-09-13 | $12.11 | $12.11 | $11.77 | $11.86 | $11.86 | 2,892,760 |
| 2023-09-12 | $11.90 | $12.23 | $11.86 | $12.11 | $12.11 | 4,205,380 |
| 2023-09-11 | $11.77 | $12.12 | $11.72 | $11.94 | $11.94 | 4,705,480 |
| 2023-09-08 | $11.75 | $11.84 | $11.61 | $11.76 | $11.76 | 2,604,120 |
| 2023-09-07 | $11.80 | $11.90 | $11.66 | $11.71 | $11.71 | 3,295,340 |
| 2023-09-06 | $11.76 | $12.08 | $11.76 | $11.93 | $11.93 | 4,316,080 |
| 2023-09-05 | $11.63 | $11.98 | $11.62 | $11.77 | $11.77 | 4,784,240 |
| 2023-09-04 | $11.70 | $11.78 | $11.58 | $11.69 | $11.69 | 4,443,980 |
| 2023-09-01 | $11.69 | $11.87 | $11.60 | $11.69 | $11.69 | 6,849,460 |
| 2023-08-31 | $11.22 | $11.87 | $11.16 | $11.67 | $11.67 | 8,650,130 |
| 2023-08-30 | $10.71 | $11.25 | $10.71 | $11.23 | $11.23 | 5,108,260 |
| 2023-08-29 | $10.45 | $10.72 | $10.28 | $10.65 | $10.65 | 2,625,730 |
| 2023-08-28 | $10.54 | $10.58 | $10.20 | $10.28 | $10.28 | 2,374,470 |
| 2023-08-25 | $10.35 | $10.36 | $10.01 | $10.08 | $10.08 | 2,152,320 |
| 2023-08-24 | $10.41 | $10.51 | $10.23 | $10.33 | $10.33 | 1,189,120 |
| 2023-08-23 | $10.53 | $10.60 | $10.40 | $10.45 | $10.45 | 1,831,900 |
| 2023-08-22 | $10.48 | $10.57 | $10.24 | $10.53 | $10.53 | 1,630,500 |
| 2023-08-21 | $10.49 | $10.58 | $10.38 | $10.39 | $10.39 | 1,513,120 |
| 2023-08-18 | $10.57 | $10.75 | $10.53 | $10.54 | $10.54 | 1,948,400 |
| 2023-08-17 | $10.38 | $10.72 | $10.25 | $10.64 | $10.64 | 2,908,480 |
| 2023-08-16 | $10.50 | $10.70 | $10.50 | $10.64 | $10.64 | 1,683,780 |
| 2023-08-15 | $10.60 | $10.76 | $10.55 | $10.61 | $10.61 | 1,507,660 |
| 2023-08-14 | $10.47 | $10.63 | $10.39 | $10.61 | $10.61 | 1,555,340 |
| 2023-08-11 | $10.72 | $10.72 | $10.50 | $10.51 | $10.51 | 1,429,460 |
| 2023-08-10 | $10.65 | $10.73 | $10.60 | $10.68 | $10.68 | 814,960 |
| 2023-08-09 | $10.82 | $10.85 | $10.62 | $10.66 | $10.66 | 1,450,440 |
| 2023-08-08 | $10.90 | $10.98 | $10.75 | $10.82 | $10.82 | 1,675,760 |
| 2023-08-07 | $10.95 | $11.04 | $10.89 | $10.95 | $10.95 | 1,504,600 |
| 2023-08-04 | $10.90 | $11.05 | $10.85 | $10.96 | $10.96 | 1,395,140 |
| 2023-08-03 | $11.00 | $11.08 | $10.90 | $10.93 | $10.93 | 1,093,500 |
| 2023-08-02 | $11.01 | $11.10 | $10.95 | $11.07 | $11.07 | 1,247,780 |
| 2023-08-01 | $10.96 | $11.06 | $10.89 | $11.01 | $11.01 | 1,542,720 |
| 2023-07-31 | $10.94 | $11.12 | $10.85 | $10.97 | $10.97 | 1,856,200 |
| 2023-07-28 | $11.13 | $11.13 | $10.90 | $10.99 | $10.99 | 1,754,160 |
| 2023-07-27 | $11.24 | $11.40 | $11.11 | $11.11 | $11.11 | 1,826,620 |
| 2023-07-26 | $11.45 | $11.47 | $11.22 | $11.26 | $11.26 | 1,515,740 |
| 2023-07-25 | $11.46 | $11.50 | $11.26 | $11.44 | $11.44 | 2,127,900 |
| 2023-07-24 | $11.30 | $11.51 | $11.18 | $11.37 | $11.37 | 1,433,550 |
| 2023-07-21 | $11.34 | $11.47 | $11.23 | $11.30 | $11.30 | 1,568,340 |
| 2023-07-20 | $11.59 | $11.64 | $11.33 | $11.33 | $11.33 | 2,575,600 |
| 2023-07-19 | $11.76 | $11.79 | $11.55 | $11.62 | $11.62 | 1,280,820 |
| 2023-07-18 | $11.73 | $11.98 | $11.61 | $11.70 | $11.70 | 2,257,100 |
| 2023-07-17 | $11.83 | $11.83 | $11.57 | $11.67 | $11.67 | 1,928,940 |
| 2023-07-14 | $11.63 | $11.84 | $11.55 | $11.72 | $11.72 | 2,678,720 |
| 2023-07-13 | $11.26 | $11.64 | $11.24 | $11.62 | $11.62 | 2,229,180 |
| 2023-07-12 | $11.50 | $11.70 | $11.31 | $11.33 | $11.33 | 1,569,080 |
| 2023-07-11 | $11.25 | $11.58 | $11.22 | $11.56 | $11.56 | 2,043,260 |
| 2023-07-10 | $11.45 | $11.57 | $11.20 | $11.29 | $11.29 | 1,659,400 |
| 2023-07-07 | $11.58 | $11.73 | $11.34 | $11.45 | $11.45 | 2,317,690 |
| 2023-07-06 | $11.38 | $11.65 | $11.36 | $11.61 | $11.61 | 2,733,720 |
| 2023-07-05 | $11.39 | $11.58 | $11.29 | $11.42 | $11.42 | 2,558,760 |
| 2023-07-04 | $11.13 | $11.45 | $11.13 | $11.40 | $11.40 | 3,246,800 |
| 2023-07-03 | $11.50 | $11.68 | $11.15 | $11.17 | $11.17 | 4,275,140 |
| 2023-06-30 | $11.07 | $11.40 | $10.97 | $11.35 | $11.35 | 4,774,840 |
| 2023-06-29 | $10.43 | $11.13 | $10.43 | $11.03 | $11.03 | 3,958,940 |
| 2023-06-28 | $10.95 | $10.97 | $10.59 | $10.89 | $10.89 | 3,220,980 |
| 2023-06-27 | $10.84 | $11.03 | $10.82 | $10.98 | $10.98 | 2,689,840 |
| 2023-06-26 | $11.10 | $11.24 | $10.84 | $10.90 | $10.90 | 4,077,460 |
| 2023-06-21 | $11.36 | $11.56 | $11.08 | $11.19 | $11.19 | 5,042,340 |
| 2023-06-20 | $11.62 | $11.67 | $11.16 | $11.33 | $11.33 | 11,806,070 |
| 2023-06-19 | $11.95 | $12.64 | $11.49 | $11.67 | $11.67 | 22,130,530 |
| 2023-06-16 | $11.57 | $11.62 | $11.43 | $11.49 | $11.49 | 2,542,900 |
| 2023-06-15 | $11.83 | $11.83 | $11.46 | $11.54 | $11.54 | 2,454,400 |
| 2023-06-14 | $11.88 | $12.00 | $11.70 | $11.89 | $11.69 | 2,668,990 |
| 2023-06-13 | $11.60 | $11.88 | $11.58 | $11.85 | $11.65 | 2,605,890 |
| 2023-06-12 | $11.59 | $11.71 | $11.50 | $11.67 | $11.47 | 3,111,330 |
| 2023-06-09 | $11.34 | $11.65 | $11.20 | $11.65 | $11.45 | 3,059,980 |
| 2023-06-08 | $11.33 | $11.47 | $11.21 | $11.34 | $11.15 | 2,209,940 |
| 2023-06-07 | $11.20 | $11.42 | $11.06 | $11.35 | $11.16 | 1,986,550 |
| 2023-06-06 | $11.49 | $11.51 | $11.09 | $11.13 | $10.94 | 2,541,220 |
| 2023-06-05 | $11.40 | $11.54 | $11.29 | $11.50 | $11.30 | 1,889,920 |
| 2023-06-02 | $11.33 | $11.43 | $11.23 | $11.36 | $11.17 | 1,771,220 |
| 2023-06-01 | $11.49 | $11.49 | $11.22 | $11.26 | $11.07 | 2,084,180 |
| 2023-05-31 | $11.40 | $11.50 | $11.30 | $11.44 | $11.25 | 2,456,060 |
| 2023-05-30 | $11.29 | $11.44 | $11.20 | $11.39 | $11.20 | 1,896,640 |
| 2023-05-29 | $11.15 | $11.55 | $11.14 | $11.29 | $11.10 | 3,311,840 |
| 2023-05-26 | $11.00 | $11.10 | $10.88 | $11.10 | $11.10 | 1,733,540 |
| 2023-05-25 | $10.82 | $11.04 | $10.74 | $10.95 | $10.95 | 2,068,770 |
| 2023-05-24 | $10.98 | $10.99 | $10.78 | $10.87 | $10.87 | 1,529,260 |
| 2023-05-23 | $11.02 | $11.09 | $10.87 | $10.89 | $10.89 | 2,099,480 |
| 2023-05-22 | $10.93 | $10.97 | $10.78 | $10.93 | $10.93 | 1,952,640 |
| 2023-05-19 | $10.54 | $10.98 | $10.50 | $10.88 | $10.88 | 3,708,860 |
| 2023-05-18 | $10.38 | $10.55 | $10.36 | $10.54 | $10.54 | 1,885,300 |
| 2023-05-17 | $10.15 | $10.39 | $10.15 | $10.39 | $10.39 | 1,971,780 |
| 2023-05-16 | $10.14 | $10.26 | $10.11 | $10.19 | $10.19 | 1,442,240 |
| 2023-05-15 | $10.17 | $10.24 | $10.05 | $10.24 | $10.24 | 2,072,980 |
| 2023-05-12 | $10.20 | $10.28 | $10.11 | $10.12 | $10.12 | 1,961,960 |
| 2023-05-11 | $10.08 | $10.25 | $10.08 | $10.22 | $10.22 | 1,454,080 |
| 2023-05-10 | $10.21 | $10.21 | $10.08 | $10.15 | $10.15 | 1,535,620 |
| 2023-05-09 | $10.17 | $10.34 | $10.05 | $10.16 | $10.16 | 2,228,630 |
| 2023-05-08 | $10.13 | $10.21 | $9.95 | $10.19 | $10.19 | 3,954,170 |
| 2023-05-05 | $10.47 | $10.47 | $10.09 | $10.13 | $10.13 | 4,905,080 |
| 2023-05-04 | $11.26 | $11.26 | $10.36 | $10.51 | $10.51 | 5,694,010 |
| 2023-05-03 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2023-05-02 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2023-04-28 | $11.01 | $11.36 | $11.00 | $11.33 | $11.33 | 2,327,880 |
| 2023-04-27 | $11.18 | $11.27 | $11.08 | $11.16 | $11.16 | 2,297,860 |
| 2023-04-26 | $11.19 | $11.48 | $11.08 | $11.13 | $11.13 | 2,554,980 |
| 2023-04-25 | $11.71 | $11.71 | $11.08 | $11.46 | $11.46 | 3,123,020 |
| 2023-04-24 | $11.65 | $11.83 | $11.40 | $11.75 | $11.75 | 4,080,680 |
| 2023-04-21 | $12.39 | $12.43 | $11.67 | $11.74 | $11.74 | 4,627,450 |
| 2023-04-20 | $12.14 | $12.40 | $12.10 | $12.39 | $12.39 | 3,155,100 |
| 2023-04-19 | $12.00 | $12.36 | $11.90 | $12.14 | $12.14 | 2,837,140 |
| 2023-04-18 | $12.08 | $12.18 | $11.85 | $11.93 | $11.93 | 3,010,200 |
| 2023-04-17 | $12.34 | $12.40 | $12.12 | $12.15 | $12.15 | 2,591,040 |
| 2023-04-14 | $12.31 | $12.37 | $12.08 | $12.35 | $12.35 | 2,918,900 |
| 2023-04-13 | $12.65 | $12.65 | $12.20 | $12.24 | $12.24 | 5,007,320 |
| 2023-04-12 | $12.45 | $12.68 | $12.37 | $12.67 | $12.67 | 3,730,050 |
| 2023-04-11 | $12.42 | $12.53 | $12.36 | $12.41 | $12.41 | 3,431,440 |
| 2023-04-10 | $12.62 | $12.82 | $12.43 | $12.43 | $12.43 | 5,122,060 |
| 2023-04-07 | $12.71 | $12.73 | $12.46 | $12.62 | $12.62 | 4,213,880 |
| 2023-04-06 | $12.45 | $12.78 | $12.39 | $12.71 | $12.71 | 7,432,960 |
| 2023-04-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2023-04-04 | $12.56 | $12.63 | $12.40 | $12.47 | $12.47 | 3,863,820 |
| 2023-04-03 | $12.50 | $12.63 | $12.41 | $12.63 | $12.63 | 4,938,370 |
| 2023-03-31 | $12.82 | $12.82 | $12.25 | $12.46 | $12.46 | 5,477,000 |
| 2023-03-30 | $12.41 | $12.62 | $12.29 | $12.59 | $12.59 | 5,441,050 |
| 2023-03-29 | $12.32 | $12.53 | $12.27 | $12.39 | $12.39 | 3,655,130 |
| 2023-03-28 | $12.43 | $12.45 | $12.26 | $12.27 | $12.27 | 3,874,640 |
| 2023-03-27 | $12.45 | $12.70 | $12.27 | $12.44 | $12.44 | 5,741,880 |
| 2023-03-24 | $12.58 | $12.64 | $12.28 | $12.46 | $12.46 | 5,133,740 |
| 2023-03-23 | $12.31 | $12.60 | $12.28 | $12.50 | $12.50 | 7,978,040 |
| 2023-03-22 | $12.16 | $12.40 | $12.07 | $12.36 | $12.36 | 6,516,600 |
| 2023-03-21 | $12.02 | $12.20 | $11.88 | $12.20 | $12.20 | 4,621,440 |
| 2023-03-20 | $11.93 | $12.06 | $11.75 | $12.02 | $12.02 | 3,596,560 |
| 2023-03-17 | $11.79 | $11.96 | $11.78 | $11.84 | $11.84 | 2,772,260 |
| 2023-03-16 | $12.00 | $12.10 | $11.70 | $11.72 | $11.72 | 3,163,400 |
| 2023-03-15 | $11.89 | $12.19 | $11.87 | $12.04 | $12.04 | 5,069,280 |
| 2023-03-14 | $11.96 | $11.96 | $11.55 | $11.79 | $11.79 | 4,274,720 |
| 2023-03-13 | $12.01 | $12.02 | $11.63 | $11.94 | $11.94 | 3,918,420 |
| 2023-03-10 | $12.00 | $12.22 | $11.98 | $12.05 | $12.05 | 4,472,740 |
| 2023-03-09 | $12.05 | $12.18 | $11.90 | $12.13 | $12.13 | 5,248,740 |
| 2023-03-08 | $11.79 | $12.00 | $11.74 | $11.96 | $11.96 | 4,789,340 |
| 2023-03-07 | $12.15 | $12.17 | $11.77 | $11.79 | $11.79 | 6,617,340 |
| 2023-03-06 | $12.10 | $12.20 | $12.00 | $12.20 | $12.20 | 5,367,720 |
| 2023-03-03 | $12.30 | $12.36 | $12.04 | $12.10 | $12.10 | 7,371,500 |
| 2023-03-02 | $12.22 | $12.38 | $12.14 | $12.23 | $12.23 | 10,134,920 |
| 2023-03-01 | $12.38 | $12.40 | $12.20 | $12.31 | $12.31 | 17,575,180 |
| 2023-02-28 | $11.44 | $12.56 | $11.43 | $12.56 | $12.56 | 15,543,030 |
| 2023-02-27 | $11.87 | $11.87 | $11.38 | $11.42 | $11.42 | 6,657,480 |
| 2023-02-24 | $11.82 | $12.18 | $11.69 | $12.01 | $12.01 | 8,058,960 |
| 2023-02-23 | $11.68 | $11.79 | $11.62 | $11.68 | $11.68 | 1,433,760 |
| 2023-02-22 | $11.48 | $11.74 | $11.44 | $11.65 | $11.65 | 1,451,620 |
| 2023-02-21 | $11.63 | $11.65 | $11.41 | $11.54 | $11.54 | 1,484,260 |
| 2023-02-20 | $11.46 | $11.54 | $11.26 | $11.51 | $11.51 | 1,938,620 |
| 2023-02-17 | $11.42 | $11.66 | $11.38 | $11.42 | $11.42 | 1,832,020 |
| 2023-02-16 | $11.86 | $11.94 | $11.45 | $11.53 | $11.53 | 3,664,500 |
| 2023-02-15 | $11.70 | $11.90 | $11.61 | $11.85 | $11.85 | 2,227,100 |
| 2023-02-14 | $11.82 | $11.82 | $11.68 | $11.74 | $11.74 | 1,601,960 |
| 2023-02-13 | $11.80 | $11.80 | $11.63 | $11.72 | $11.72 | 1,590,800 |
| 2023-02-10 | $11.67 | $11.85 | $11.61 | $11.68 | $11.68 | 2,182,580 |
| 2023-02-09 | $11.39 | $11.73 | $11.37 | $11.70 | $11.70 | 3,270,000 |
| 2023-02-08 | $11.61 | $11.62 | $11.38 | $11.40 | $11.40 | 2,014,120 |
| 2023-02-07 | $11.47 | $11.56 | $11.42 | $11.55 | $11.55 | 1,585,360 |
| 2023-02-06 | $11.40 | $11.61 | $11.38 | $11.46 | $11.46 | 1,905,650 |
| 2023-02-03 | $11.42 | $11.51 | $11.25 | $11.44 | $11.44 | 1,913,720 |
| 2023-02-02 | $11.53 | $11.55 | $11.38 | $11.45 | $11.45 | 2,076,740 |
| 2023-02-01 | $11.24 | $11.45 | $11.16 | $11.43 | $11.43 | 2,043,930 |
| 2023-01-31 | $11.18 | $11.25 | $11.08 | $11.20 | $11.20 | 1,422,140 |
| 2023-01-30 | $11.17 | $11.25 | $11.12 | $11.18 | $11.18 | 1,935,660 |
| 2023-01-20 | $11.11 | $11.18 | $11.02 | $11.08 | $11.08 | 1,491,380 |
| 2023-01-19 | $10.94 | $11.09 | $10.79 | $11.09 | $11.09 | 1,791,680 |
| 2023-01-18 | $10.86 | $10.98 | $10.81 | $10.95 | $10.95 | 1,398,920 |
| 2023-01-17 | $10.82 | $10.93 | $10.56 | $10.85 | $10.85 | 1,383,700 |
| 2023-01-16 | $10.62 | $10.83 | $10.56 | $10.79 | $10.79 | 1,858,320 |
| 2023-01-13 | $10.66 | $10.70 | $10.51 | $10.59 | $10.59 | 1,051,060 |
| 2023-01-12 | $10.57 | $10.65 | $10.49 | $10.62 | $10.62 | 1,146,240 |
| 2023-01-11 | $10.66 | $10.81 | $10.50 | $10.50 | $10.50 | 1,534,520 |
| 2023-01-10 | $10.67 | $10.73 | $10.56 | $10.62 | $10.62 | 1,212,940 |
| 2023-01-09 | $10.54 | $10.73 | $10.53 | $10.61 | $10.61 | 1,349,800 |
| 2023-01-06 | $10.53 | $10.60 | $10.47 | $10.56 | $10.56 | 1,234,480 |
| 2023-01-05 | $10.60 | $10.60 | $10.39 | $10.53 | $10.53 | 1,203,460 |
| 2023-01-04 | $10.42 | $10.65 | $10.38 | $10.47 | $10.47 | 1,294,910 |
| 2023-01-03 | $10.36 | $10.48 | $10.13 | $10.47 | $10.47 | 1,363,320 |
| 2023-01-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-30 | $10.20 | $10.25 | $10.11 | $10.23 | $10.23 | 760,820 |
| 2022-12-29 | $10.21 | $10.34 | $10.11 | $10.11 | $10.11 | 1,116,760 |
| 2022-12-28 | $10.65 | $10.65 | $10.20 | $10.28 | $10.28 | 1,503,360 |
| 2022-12-27 | $10.77 | $10.77 | $10.36 | $10.51 | $10.51 | 1,146,820 |
| 2022-12-26 | $10.11 | $10.57 | $10.11 | $10.52 | $10.52 | 1,159,640 |
| 2022-12-23 | $10.28 | $10.33 | $10.15 | $10.30 | $10.30 | 1,004,520 |
| 2022-12-22 | $10.52 | $10.52 | $10.17 | $10.23 | $10.23 | 1,315,060 |
| 2022-12-21 | $10.62 | $10.62 | $10.34 | $10.43 | $10.43 | 1,240,200 |
| 2022-12-20 | $10.47 | $10.75 | $10.47 | $10.65 | $10.65 | 1,151,380 |
| 2022-12-19 | $11.03 | $11.04 | $10.53 | $10.59 | $10.59 | 2,822,560 |
| 2022-12-16 | $11.41 | $11.41 | $11.02 | $11.04 | $11.04 | 2,254,900 |
| 2022-12-15 | $11.01 | $11.51 | $10.91 | $11.30 | $11.30 | 3,827,280 |
| 2022-12-14 | $11.25 | $11.35 | $11.03 | $11.03 | $11.03 | 2,554,660 |
| 2022-12-13 | $11.19 | $11.19 | $10.92 | $10.94 | $10.94 | 1,758,040 |
| 2022-12-12 | $11.02 | $11.30 | $10.88 | $11.16 | $11.16 | 2,118,860 |
| 2022-12-09 | $11.00 | $11.20 | $11.00 | $11.09 | $11.09 | 1,624,660 |
| 2022-12-08 | $11.30 | $11.30 | $11.03 | $11.06 | $11.06 | 2,955,420 |
| 2022-12-07 | $11.60 | $11.60 | $11.36 | $11.38 | $11.38 | 2,513,820 |
| 2022-12-06 | $11.58 | $11.65 | $11.52 | $11.60 | $11.60 | 2,452,140 |
| 2022-12-05 | $11.49 | $11.63 | $11.45 | $11.58 | $11.58 | 2,399,420 |
| 2022-12-01 | $11.53 | $11.69 | $11.42 | $11.59 | $11.59 | 3,404,360 |
| 2022-11-30 | $11.49 | $11.57 | $11.38 | $11.42 | $11.42 | 2,161,540 |
| 2022-11-29 | $11.32 | $11.59 | $11.23 | $11.59 | $11.59 | 3,451,610 |
| 2022-11-28 | $11.45 | $11.67 | $11.22 | $11.43 | $11.43 | 4,090,070 |
| 2022-11-25 | $11.39 | $11.84 | $11.28 | $11.64 | $11.64 | 5,999,810 |
| 2022-11-24 | $11.29 | $11.43 | $11.24 | $11.38 | $11.38 | 2,278,320 |
| 2022-11-23 | $11.42 | $11.53 | $11.08 | $11.29 | $11.29 | 3,017,180 |
| 2022-11-22 | $11.64 | $11.82 | $11.32 | $11.34 | $11.34 | 4,909,630 |
| 2022-11-21 | $11.52 | $11.60 | $11.39 | $11.60 | $11.60 | 2,737,910 |
| 2022-11-18 | $11.85 | $11.89 | $11.52 | $11.52 | $11.52 | 4,583,100 |
| 2022-11-17 | $11.82 | $11.90 | $11.56 | $11.82 | $11.82 | 6,125,720 |
| 2022-11-16 | $12.03 | $12.42 | $11.73 | $11.78 | $11.78 | 12,708,000 |
| 2022-11-15 | $10.80 | $11.92 | $10.80 | $11.92 | $11.92 | 7,672,400 |
| 2022-11-14 | $10.95 | $11.04 | $10.76 | $10.84 | $10.84 | 2,101,120 |
| 2022-11-11 | $11.19 | $11.25 | $10.88 | $10.89 | $10.89 | 2,212,340 |
| 2022-11-10 | $11.19 | $11.26 | $10.98 | $10.99 | $10.99 | 1,947,780 |
| 2022-11-09 | $11.32 | $11.36 | $11.17 | $11.25 | $11.25 | 1,251,280 |
| 2022-11-08 | $11.27 | $11.39 | $11.12 | $11.28 | $11.28 | 1,726,800 |
| 2022-11-07 | $11.37 | $11.57 | $11.27 | $11.37 | $11.37 | 2,158,440 |
| 2022-11-04 | $11.32 | $11.42 | $11.21 | $11.40 | $11.40 | 2,416,650 |
| 2022-11-03 | $11.08 | $11.36 | $11.03 | $11.33 | $11.33 | 2,252,220 |
| 2022-11-02 | $11.22 | $11.33 | $11.10 | $11.15 | $11.15 | 2,491,340 |
| 2022-11-01 | $10.81 | $11.11 | $10.81 | $11.10 | $11.10 | 3,046,660 |
| 2022-10-31 | $10.68 | $10.90 | $10.40 | $10.81 | $10.81 | 2,134,000 |
| 2022-10-28 | $10.94 | $11.03 | $10.50 | $10.53 | $10.53 | 2,053,000 |
| 2022-10-27 | $10.93 | $11.15 | $10.93 | $10.98 | $10.98 | 1,885,720 |
| 2022-10-26 | $10.76 | $10.98 | $10.72 | $10.94 | $10.94 | 1,735,600 |
| 2022-10-25 | $10.77 | $10.91 | $10.56 | $10.72 | $10.72 | 1,583,630 |
| 2022-10-24 | $10.78 | $11.04 | $10.69 | $10.77 | $10.77 | 1,748,080 |
| 2022-10-21 | $10.93 | $10.98 | $10.76 | $10.83 | $10.83 | 1,387,300 |
| 2022-10-20 | $10.77 | $11.02 | $10.62 | $10.93 | $10.93 | 2,281,880 |
| 2022-10-19 | $10.90 | $11.01 | $10.82 | $10.82 | $10.82 | 1,591,540 |
| 2022-10-18 | $10.82 | $11.05 | $10.71 | $10.95 | $10.95 | 2,409,420 |
| 2022-10-17 | $10.60 | $10.88 | $10.54 | $10.82 | $10.82 | 2,503,720 |
| 2022-10-14 | $10.46 | $10.58 | $10.42 | $10.52 | $10.52 | 1,628,320 |
| 2022-10-13 | $10.39 | $10.50 | $10.30 | $10.41 | $10.41 | 1,811,020 |
| 2022-10-12 | $9.90 | $10.39 | $9.89 | $10.39 | $10.39 | 2,981,580 |
| 2022-10-11 | $9.75 | $9.90 | $9.73 | $9.90 | $9.90 | 1,654,010 |
| 2022-10-10 | $10.00 | $10.08 | $9.64 | $9.69 | $9.69 | 2,142,840 |
| 2022-09-30 | $10.10 | $10.22 | $9.98 | $9.99 | $9.99 | 1,950,980 |
| 2022-09-29 | $10.16 | $10.23 | $10.04 | $10.08 | $10.08 | 2,201,080 |
| 2022-09-28 | $10.22 | $10.22 | $9.96 | $10.01 | $10.01 | 2,136,820 |
| 2022-09-27 | $9.95 | $10.29 | $9.95 | $10.17 | $10.17 | 2,458,960 |
| 2022-09-26 | $10.14 | $10.23 | $9.95 | $9.97 | $9.97 | 2,090,340 |
| 2022-09-23 | $10.47 | $10.49 | $10.05 | $10.15 | $10.15 | 2,421,360 |
| 2022-09-22 | $10.50 | $10.64 | $10.41 | $10.47 | $10.47 | 1,622,880 |
| 2022-09-21 | $10.64 | $10.64 | $10.26 | $10.53 | $10.53 | 1,951,880 |
| 2022-09-20 | $10.27 | $10.58 | $10.27 | $10.54 | $10.54 | 2,540,740 |
| 2022-09-19 | $10.49 | $10.58 | $10.20 | $10.28 | $10.28 | 2,232,200 |
| 2022-09-16 | $10.80 | $10.83 | $10.44 | $10.48 | $10.48 | 2,585,080 |
| 2022-09-15 | $11.38 | $11.42 | $10.70 | $10.80 | $10.80 | 4,172,740 |
| 2022-09-14 | $11.29 | $11.45 | $11.25 | $11.36 | $11.36 | 1,780,500 |
| 2022-09-13 | $11.43 | $11.63 | $11.43 | $11.45 | $11.45 | 1,632,900 |
| 2022-09-12 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-09-09 | $11.57 | $11.60 | $11.33 | $11.43 | $11.43 | 1,922,370 |
| 2022-09-08 | $11.94 | $11.94 | $11.60 | $11.60 | $11.60 | 2,635,140 |
| 2022-09-07 | $11.58 | $12.00 | $11.54 | $11.89 | $11.89 | 4,089,220 |
| 2022-09-06 | $11.50 | $11.60 | $11.45 | $11.58 | $11.58 | 2,534,380 |
| 2022-09-05 | $11.50 | $11.62 | $11.32 | $11.50 | $11.50 | 2,207,340 |
| 2022-09-02 | $11.25 | $11.56 | $11.25 | $11.49 | $11.49 | 2,470,680 |
| 2022-09-01 | $11.33 | $11.64 | $11.26 | $11.29 | $11.29 | 2,628,210 |
| 2022-08-31 | $11.90 | $11.90 | $11.24 | $11.33 | $11.33 | 4,611,680 |
| 2022-08-30 | $12.04 | $12.21 | $11.72 | $11.86 | $11.86 | 4,054,120 |
| 2022-08-29 | $11.68 | $12.15 | $11.52 | $12.14 | $12.14 | 3,817,640 |
| 2022-08-26 | $12.38 | $12.54 | $11.96 | $11.98 | $11.98 | 5,505,140 |
| 2022-08-25 | $13.09 | $13.18 | $12.30 | $12.40 | $12.40 | 7,759,440 |
| 2022-08-24 | $13.66 | $13.74 | $12.91 | $13.09 | $13.09 | 10,014,760 |
| 2022-08-23 | $13.60 | $14.16 | $13.57 | $13.74 | $13.74 | 14,717,430 |
| 2022-08-22 | $13.19 | $14.43 | $13.19 | $13.84 | $13.84 | 15,413,300 |
| 2022-08-19 | $13.74 | $13.80 | $13.17 | $13.19 | $13.19 | 11,346,030 |
| 2022-08-18 | $13.21 | $13.84 | $13.13 | $13.76 | $13.76 | 16,147,820 |
| 2022-08-17 | $12.97 | $13.38 | $12.88 | $13.36 | $13.36 | 12,262,180 |
| 2022-08-16 | $13.20 | $13.23 | $12.88 | $12.93 | $12.93 | 8,058,870 |
| 2022-08-15 | $12.99 | $13.39 | $12.81 | $13.18 | $13.18 | 8,486,790 |
| 2022-08-12 | $13.28 | $13.44 | $12.96 | $12.99 | $12.99 | 8,685,490 |
| 2022-08-11 | $13.19 | $13.54 | $13.10 | $13.26 | $13.26 | 11,825,690 |
| 2022-08-10 | $13.06 | $13.27 | $12.88 | $13.19 | $13.19 | 7,113,190 |
| 2022-08-09 | $13.26 | $13.31 | $12.98 | $13.19 | $13.19 | 8,740,780 |
| 2022-08-08 | $13.45 | $13.48 | $13.08 | $13.40 | $13.40 | 9,775,400 |
| 2022-08-05 | $13.21 | $13.80 | $12.95 | $13.71 | $13.71 | 15,129,230 |
| 2022-08-04 | $13.81 | $13.82 | $12.97 | $13.23 | $13.23 | 13,879,730 |
| 2022-08-03 | $13.27 | $14.10 | $13.18 | $13.81 | $13.81 | 22,236,900 |
| 2022-08-02 | $13.08 | $13.66 | $12.38 | $13.41 | $13.41 | 19,637,460 |
| 2022-08-01 | $12.88 | $13.55 | $12.75 | $13.38 | $13.38 | 20,861,560 |
| 2022-07-29 | $13.17 | $13.78 | $12.88 | $12.95 | $12.95 | 32,801,350 |
| 2022-07-28 | $11.68 | $12.83 | $11.68 | $12.83 | $12.83 | 11,118,400 |
| 2022-07-27 | $11.61 | $11.86 | $11.46 | $11.66 | $11.66 | 4,262,810 |
| 2022-07-26 | $11.66 | $11.74 | $11.15 | $11.62 | $11.62 | 6,321,390 |
| 2022-07-25 | $12.02 | $12.25 | $11.64 | $11.74 | $11.74 | 7,775,510 |
| 2022-07-22 | $11.67 | $12.45 | $11.66 | $12.10 | $12.10 | 11,382,640 |
| 2022-07-21 | $11.92 | $12.10 | $11.61 | $11.64 | $11.64 | 6,031,420 |
| 2022-07-20 | $12.09 | $12.16 | $11.80 | $11.93 | $11.93 | 6,122,800 |
| 2022-07-19 | $11.69 | $12.19 | $11.65 | $12.02 | $12.02 | 8,723,620 |
| 2022-07-18 | $11.59 | $11.71 | $11.45 | $11.64 | $11.64 | 4,000,840 |
| 2022-07-15 | $11.61 | $11.79 | $11.41 | $11.43 | $11.43 | 5,953,200 |
| 2022-07-14 | $11.33 | $12.28 | $11.30 | $11.83 | $11.83 | 11,158,810 |
| 2022-07-13 | $11.42 | $11.60 | $11.18 | $11.57 | $11.57 | 6,585,240 |
| 2022-07-12 | $11.65 | $12.70 | $11.57 | $11.70 | $11.70 | 9,323,560 |
| 2022-07-11 | $11.92 | $12.08 | $11.39 | $11.63 | $11.63 | 10,807,700 |
| 2022-07-08 | $12.69 | $12.92 | $11.83 | $12.28 | $12.28 | 20,171,290 |
| 2022-07-07 | $11.22 | $12.47 | $10.97 | $12.47 | $12.47 | 10,724,200 |
| 2022-07-06 | $15.69 | $17.29 | $15.40 | $16.28 | $11.34 | 8,911,260 |
| 2022-07-05 | $16.26 | $16.46 | $15.42 | $15.72 | $10.95 | 9,308,400 |
| 2022-07-04 | $15.71 | $16.80 | $15.47 | $16.75 | $11.67 | 7,093,470 |
| 2022-07-01 | $15.89 | $16.16 | $15.66 | $15.75 | $10.97 | 2,513,100 |
| 2022-06-30 | $15.91 | $16.09 | $15.62 | $15.69 | $10.93 | 2,612,800 |
| 2022-06-29 | $16.09 | $16.39 | $15.77 | $15.80 | $11.01 | 4,142,800 |
| 2022-06-28 | $15.46 | $16.17 | $15.32 | $16.07 | $11.20 | 3,330,300 |
| 2022-06-27 | $15.60 | $15.65 | $15.32 | $15.46 | $10.77 | 1,460,400 |
| 2022-06-24 | $15.20 | $15.59 | $15.20 | $15.51 | $10.81 | 2,053,840 |
| 2022-06-23 | $14.59 | $15.32 | $14.54 | $15.30 | $10.66 | 3,314,600 |
| 2022-06-22 | $15.04 | $15.17 | $14.51 | $14.53 | $10.12 | 2,548,000 |
| 2022-06-21 | $15.30 | $15.33 | $14.89 | $15.04 | $10.48 | 2,257,800 |
| 2022-06-20 | $15.40 | $15.44 | $15.20 | $15.40 | $10.73 | 1,389,700 |
| 2022-06-17 | $15.18 | $15.33 | $14.95 | $15.32 | $10.67 | 1,436,000 |
| 2022-06-16 | $15.25 | $15.54 | $15.18 | $15.26 | $10.63 | 1,588,200 |
| 2022-06-15 | $15.02 | $15.40 | $15.02 | $15.20 | $10.59 | 1,973,700 |
| 2022-06-14 | $15.33 | $15.33 | $14.68 | $15.11 | $10.53 | 2,034,900 |
| 2022-06-13 | $15.18 | $15.45 | $15.13 | $15.39 | $10.72 | 1,418,400 |
| 2022-06-10 | $14.98 | $15.30 | $14.97 | $15.22 | $10.60 | 1,500,300 |
| 2022-06-09 | $15.60 | $15.61 | $14.98 | $15.15 | $10.55 | 1,922,800 |
| 2022-06-08 | $15.77 | $16.20 | $15.47 | $15.60 | $10.87 | 3,331,740 |
| 2022-06-07 | $15.70 | $15.87 | $15.53 | $15.76 | $10.98 | 2,804,000 |
| 2022-06-06 | $15.41 | $15.84 | $15.41 | $15.70 | $10.94 | 2,446,440 |
| 2022-06-02 | $14.87 | $15.44 | $14.87 | $15.41 | $10.74 | 2,115,400 |
| 2022-06-01 | $14.73 | $15.08 | $14.63 | $14.98 | $10.44 | 2,044,990 |
| 2022-05-31 | $14.78 | $14.78 | $14.40 | $14.74 | $10.27 | 1,672,200 |
| 2022-05-30 | $14.67 | $14.69 | $14.49 | $14.68 | $10.23 | 1,840,800 |
| 2022-05-27 | $14.53 | $14.93 | $14.36 | $14.48 | $10.09 | 2,396,100 |
| 2022-05-26 | $14.33 | $14.55 | $13.91 | $14.40 | $10.03 | 1,673,300 |
| 2022-05-25 | $14.22 | $14.37 | $14.06 | $14.24 | $9.92 | 1,272,900 |
| 2022-05-24 | $14.75 | $14.95 | $14.05 | $14.14 | $9.85 | 2,115,700 |
| 2022-05-23 | $14.68 | $14.90 | $14.60 | $14.85 | $10.35 | 1,398,200 |
| 2022-05-20 | $14.67 | $14.77 | $14.51 | $14.68 | $14.68 | 1,387,200 |
| 2022-05-19 | $14.34 | $14.67 | $14.23 | $14.67 | $14.67 | 1,629,300 |
| 2022-05-18 | $14.44 | $14.63 | $14.29 | $14.56 | $14.56 | 1,984,600 |
| 2022-05-17 | $14.25 | $14.29 | $13.94 | $14.27 | $14.27 | 1,920,800 |
| 2022-05-16 | $14.43 | $14.47 | $14.14 | $14.22 | $14.22 | 1,133,800 |
| 2022-05-13 | $14.19 | $14.38 | $14.07 | $14.23 | $14.23 | 1,404,000 |
| 2022-05-12 | $13.98 | $14.26 | $13.80 | $14.18 | $14.18 | 1,947,500 |
| 2022-05-11 | $13.85 | $14.28 | $13.76 | $13.89 | $13.89 | 2,176,360 |
| 2022-05-10 | $13.35 | $13.82 | $13.31 | $13.76 | $13.76 | 1,535,500 |
| 2022-05-09 | $13.41 | $13.66 | $13.30 | $13.54 | $13.54 | 1,141,900 |
| 2022-05-06 | $13.27 | $13.47 | $13.13 | $13.40 | $13.40 | 1,602,500 |
| 2022-05-05 | $13.61 | $13.86 | $13.36 | $13.61 | $13.61 | 2,155,440 |
| 2022-05-04 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2022-05-03 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2022-04-29 | $12.65 | $13.68 | $12.62 | $13.49 | $13.49 | 3,422,540 |
| 2022-04-28 | $13.26 | $13.27 | $12.30 | $12.47 | $12.47 | 2,972,790 |
| 2022-04-27 | $12.81 | $13.41 | $12.31 | $13.27 | $13.27 | 3,950,420 |
| 2022-04-26 | $14.06 | $14.16 | $13.22 | $13.35 | $13.35 | 3,245,220 |
| 2022-04-25 | $15.38 | $15.40 | $14.03 | $14.04 | $14.04 | 4,007,900 |
| 2022-04-22 | $15.72 | $15.94 | $15.46 | $15.59 | $15.59 | 2,657,600 |
| 2022-04-21 | $16.00 | $16.40 | $15.77 | $15.93 | $15.93 | 3,304,320 |
| 2022-04-20 | $16.08 | $16.32 | $15.91 | $16.12 | $16.12 | 3,085,020 |
| 2022-04-19 | $16.15 | $16.17 | $15.90 | $16.05 | $16.05 | 2,773,900 |
| 2022-04-18 | $15.51 | $16.15 | $15.21 | $16.10 | $16.10 | 4,706,000 |
| 2022-04-15 | $15.77 | $15.98 | $15.35 | $15.49 | $15.49 | 5,303,500 |
| 2022-04-14 | $14.74 | $15.29 | $14.68 | $15.16 | $15.16 | 1,842,300 |
| 2022-04-13 | $14.99 | $14.99 | $14.65 | $14.65 | $14.65 | 1,348,750 |
| 2022-04-12 | $14.83 | $15.05 | $14.56 | $15.04 | $15.04 | 1,873,750 |
| 2022-04-11 | $15.25 | $15.25 | $14.63 | $14.76 | $14.76 | 2,295,200 |
| 2022-04-08 | $15.62 | $15.63 | $15.15 | $15.30 | $15.30 | 2,005,600 |
| 2022-04-07 | $15.91 | $16.11 | $15.64 | $15.70 | $15.70 | 2,717,000 |
| 2022-04-06 | $16.02 | $16.14 | $15.82 | $15.99 | $15.99 | 2,073,900 |
| 2022-04-05 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2022-04-04 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2022-04-01 | $15.75 | $15.98 | $15.56 | $15.98 | $15.98 | 1,763,200 |
| 2022-03-31 | $15.78 | $16.01 | $15.62 | $15.83 | $15.83 | 1,660,200 |
| 2022-03-30 | $15.55 | $15.79 | $15.44 | $15.78 | $15.78 | 1,719,100 |
| 2022-03-29 | $15.78 | $15.78 | $15.30 | $15.40 | $15.40 | 1,823,800 |
| 2022-03-28 | $15.70 | $15.84 | $15.33 | $15.69 | $15.69 | 1,950,300 |
| 2022-03-25 | $15.72 | $16.13 | $15.72 | $15.87 | $15.87 | 2,489,700 |
| 2022-03-24 | $15.95 | $15.95 | $15.66 | $15.70 | $15.70 | 1,732,000 |
| 2022-03-23 | $15.88 | $16.15 | $15.75 | $16.00 | $16.00 | 2,103,420 |
| 2022-03-22 | $15.93 | $16.00 | $15.70 | $15.84 | $15.84 | 1,779,300 |
| 2022-03-21 | $15.90 | $16.18 | $15.75 | $15.99 | $15.99 | 2,729,000 |
| 2022-03-18 | $15.83 | $16.18 | $15.82 | $15.94 | $15.94 | 2,093,900 |
| 2022-03-17 | $15.84 | $16.37 | $15.84 | $16.00 | $16.00 | 2,994,100 |
| 2022-03-16 | $15.48 | $15.73 | $14.81 | $15.68 | $15.68 | 3,017,350 |
| 2022-03-15 | $16.25 | $16.44 | $15.18 | $15.23 | $15.23 | 3,670,440 |
| 2022-03-14 | $16.84 | $16.93 | $16.50 | $16.50 | $16.50 | 1,703,860 |
| 2022-03-11 | $16.60 | $17.14 | $16.36 | $17.05 | $17.05 | 2,256,100 |
| 2022-03-10 | $16.80 | $17.04 | $16.65 | $16.72 | $16.72 | 1,791,500 |
| 2022-03-09 | $16.77 | $16.95 | $15.80 | $16.46 | $16.46 | 3,018,200 |
| 2022-03-08 | $17.05 | $17.19 | $16.62 | $16.77 | $16.77 | 1,930,800 |
| 2022-03-07 | $17.59 | $17.62 | $16.87 | $17.05 | $17.05 | 2,767,500 |
| 2022-03-04 | $17.54 | $18.02 | $17.48 | $17.63 | $17.63 | 1,939,900 |
| 2022-03-03 | $18.12 | $18.16 | $17.60 | $17.64 | $17.64 | 2,361,330 |
| 2022-03-02 | $17.93 | $18.08 | $17.73 | $18.00 | $18.00 | 1,531,500 |
| 2022-03-01 | $18.05 | $18.16 | $17.88 | $17.99 | $17.99 | 1,367,600 |
| 2022-02-28 | $18.28 | $18.36 | $17.71 | $18.01 | $18.01 | 1,577,300 |
| 2022-02-25 | $17.98 | $18.32 | $17.98 | $18.16 | $18.16 | 1,980,300 |
| 2022-02-24 | $18.23 | $18.48 | $17.61 | $17.88 | $17.88 | 3,030,860 |
| 2022-02-23 | $17.71 | $18.45 | $17.68 | $18.33 | $18.33 | 3,785,600 |
| 2022-02-22 | $17.85 | $17.90 | $17.50 | $17.71 | $17.71 | 2,080,400 |
| 2022-02-21 | $17.88 | $18.08 | $17.71 | $18.02 | $18.02 | 2,147,300 |
| 2022-02-18 | $17.73 | $17.84 | $17.50 | $17.84 | $17.84 | 1,624,930 |
| 2022-02-17 | $18.09 | $18.10 | $17.66 | $17.78 | $17.78 | 2,129,620 |
| 2022-02-16 | $17.99 | $18.09 | $17.87 | $17.98 | $17.98 | 1,820,680 |
| 2022-02-15 | $17.57 | $18.07 | $17.40 | $17.93 | $17.93 | 2,688,430 |
| 2022-02-14 | $17.45 | $17.75 | $17.20 | $17.55 | $17.55 | 2,145,100 |
| 2022-02-11 | $18.32 | $18.37 | $17.51 | $17.51 | $17.51 | 3,946,100 |
| 2022-02-10 | $18.83 | $18.95 | $18.30 | $18.43 | $18.43 | 2,974,200 |
| 2022-02-09 | $18.67 | $18.83 | $18.40 | $18.83 | $18.83 | 3,053,340 |
| 2022-02-08 | $18.50 | $18.72 | $18.10 | $18.58 | $18.58 | 2,714,940 |
| 2022-02-07 | $18.52 | $18.80 | $18.36 | $18.55 | $18.55 | 2,750,600 |
| 2022-02-04 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2022-02-03 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2022-02-02 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2022-02-01 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2022-01-28 | $18.17 | $18.47 | $17.94 | $18.12 | $18.12 | 2,917,200 |
| 2022-01-27 | $18.91 | $19.19 | $18.00 | $18.11 | $18.11 | 3,475,500 |
| 2022-01-26 | $18.71 | $19.05 | $18.59 | $19.02 | $19.02 | 1,985,400 |
| 2022-01-25 | $19.56 | $19.78 | $18.60 | $18.64 | $18.64 | 2,770,600 |
| 2022-01-24 | $19.02 | $19.74 | $19.00 | $19.45 | $19.45 | 2,351,800 |
| 2022-01-21 | $19.57 | $19.67 | $19.05 | $19.13 | $19.13 | 2,307,700 |
| 2022-01-20 | $20.46 | $20.60 | $19.43 | $19.61 | $19.61 | 4,096,300 |
| 2022-01-19 | $20.81 | $21.00 | $20.26 | $20.52 | $20.52 | 2,436,500 |
| 2022-01-18 | $21.30 | $21.37 | $20.88 | $20.99 | $20.99 | 2,867,300 |
| 2022-01-17 | $20.60 | $21.40 | $20.40 | $21.33 | $21.33 | 3,624,450 |
| 2022-01-14 | $20.17 | $20.86 | $19.90 | $20.63 | $20.63 | 3,446,200 |
| 2022-01-13 | $20.70 | $20.74 | $20.05 | $20.21 | $20.21 | 2,783,220 |
| 2022-01-12 | $20.20 | $20.97 | $20.20 | $20.71 | $20.71 | 2,864,000 |
| 2022-01-11 | $20.38 | $20.58 | $20.01 | $20.14 | $20.14 | 1,782,900 |
| 2022-01-10 | $20.07 | $20.38 | $19.90 | $20.27 | $20.27 | 2,266,800 |
| 2022-01-07 | $20.60 | $20.97 | $19.95 | $20.07 | $20.07 | 2,777,060 |
| 2022-01-06 | $20.50 | $20.83 | $20.33 | $20.78 | $20.78 | 1,723,200 |
| 2022-01-05 | $21.50 | $21.51 | $20.31 | $20.48 | $20.48 | 4,073,500 |
| 2022-01-04 | $21.14 | $21.84 | $20.82 | $21.58 | $21.58 | 3,842,800 |
| 2022-01-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2021-12-31 | $21.28 | $21.49 | $20.90 | $20.96 | $20.96 | 2,883,600 |
| 2021-12-30 | $20.97 | $21.75 | $20.96 | $21.25 | $21.25 | 3,525,500 |
| 2021-12-29 | $21.94 | $22.15 | $20.92 | $20.96 | $20.96 | 4,459,100 |
| 2021-12-28 | $21.48 | $22.37 | $21.26 | $22.13 | $22.13 | 4,399,800 |
| 2021-12-27 | $21.74 | $21.78 | $21.00 | $21.31 | $21.31 | 2,350,030 |
| 2021-12-24 | $21.73 | $22.56 | $21.32 | $21.40 | $21.40 | 3,257,130 |
| 2021-12-23 | $21.65 | $21.91 | $21.20 | $21.73 | $21.73 | 3,282,690 |
| 2021-12-22 | $21.06 | $21.78 | $20.79 | $21.44 | $21.44 | 3,637,400 |
| 2021-12-21 | $20.55 | $21.04 | $20.48 | $20.98 | $20.98 | 3,272,200 |
| 2021-12-20 | $21.20 | $21.44 | $20.50 | $20.57 | $20.57 | 4,423,500 |
| 2021-12-17 | $22.70 | $22.70 | $21.15 | $21.17 | $21.17 | 6,992,200 |
| 2021-12-16 | $22.30 | $22.75 | $22.20 | $22.70 | $22.70 | 3,430,900 |
| 2021-12-15 | $22.61 | $22.88 | $22.22 | $22.24 | $22.24 | 3,201,300 |
| 2021-12-14 | $22.95 | $22.98 | $22.32 | $22.49 | $22.49 | 2,962,100 |
| 2021-12-13 | $23.06 | $23.10 | $22.41 | $22.87 | $22.87 | 2,340,900 |
| 2021-12-10 | $22.67 | $22.92 | $22.33 | $22.86 | $22.86 | 2,241,400 |
| 2021-12-09 | $22.90 | $22.96 | $22.45 | $22.79 | $22.79 | 2,958,100 |
| 2021-12-08 | $22.48 | $22.92 | $22.28 | $22.87 | $22.87 | 3,144,500 |
| 2021-12-07 | $23.35 | $23.48 | $22.15 | $22.40 | $22.40 | 4,136,600 |
| 2021-12-06 | $23.60 | $23.77 | $23.00 | $23.08 | $23.08 | 3,469,100 |
| 2021-12-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 3,756,000 |
| 2021-12-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 4,181,200 |
| 2021-12-01 | $23.83 | $24.97 | $23.74 | $24.14 | $24.14 | 5,884,200 |
| 2021-11-30 | $24.49 | $25.21 | $23.70 | $23.99 | $23.99 | 5,768,400 |
| 2021-11-29 | $23.31 | $24.46 | $23.10 | $24.17 | $24.17 | 8,013,800 |
| 2021-11-26 | $24.24 | $24.29 | $23.44 | $23.68 | $23.68 | 6,816,600 |
| 2021-11-25 | $25.50 | $25.74 | $24.14 | $24.24 | $24.24 | 7,888,600 |
| 2021-11-24 | $24.74 | $25.53 | $24.10 | $24.99 | $24.99 | 8,175,300 |
| 2021-11-23 | $25.51 | $25.84 | $24.60 | $24.68 | $24.68 | 8,961,500 |
| 2021-11-22 | $25.50 | $25.88 | $24.56 | $25.51 | $25.51 | 8,800,100 |
| 2021-11-19 | $24.40 | $25.50 | $24.30 | $25.10 | $25.10 | 7,815,480 |
| 2021-11-18 | $25.25 | $25.94 | $24.47 | $24.72 | $24.72 | 9,880,600 |
| 2021-11-17 | $24.93 | $25.63 | $24.13 | $25.60 | $25.60 | 13,795,400 |
| 2021-11-16 | $26.44 | $26.51 | $24.46 | $24.55 | $24.55 | 13,877,200 |
| 2021-11-15 | $27.50 | $27.50 | $25.10 | $26.20 | $26.20 | 21,330,450 |
| 2021-11-12 | $25.85 | $27.89 | $25.85 | $27.89 | $27.89 | 25,438,020 |
| 2021-11-11 | $24.86 | $25.96 | $24.18 | $25.35 | $25.35 | 15,018,490 |
| 2021-11-10 | $24.68 | $26.15 | $24.52 | $24.74 | $24.74 | 24,202,040 |
| 2021-11-09 | $23.61 | $25.80 | $22.77 | $25.80 | $25.80 | 32,818,540 |
| 2021-11-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1,938,860 |
| 2021-11-05 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 2,115,600 |
| 2021-11-04 | $18.71 | $19.43 | $18.43 | $19.38 | $19.38 | 3,911,000 |
| 2021-11-03 | $18.81 | $19.10 | $18.47 | $18.68 | $18.68 | 2,767,500 |
| 2021-11-02 | $18.29 | $19.65 | $18.29 | $18.73 | $18.73 | 6,265,100 |
| 2021-11-01 | $17.14 | $18.32 | $17.00 | $18.12 | $18.12 | 3,400,200 |
| 2021-10-29 | $16.73 | $17.32 | $16.70 | $17.15 | $17.15 | 1,736,420 |
| 2021-10-28 | $17.46 | $17.65 | $16.50 | $16.71 | $16.71 | 3,177,800 |
| 2021-10-27 | $18.24 | $18.29 | $17.44 | $17.51 | $17.51 | 3,405,880 |
| 2021-10-26 | $18.46 | $18.76 | $18.21 | $18.25 | $18.25 | 2,542,810 |
| 2021-10-25 | $18.15 | $18.77 | $17.83 | $18.63 | $18.63 | 3,572,610 |
| 2021-10-22 | $19.67 | $20.33 | $18.82 | $18.90 | $18.90 | 5,714,680 |
| 2021-10-21 | $18.72 | $19.53 | $18.58 | $19.51 | $19.51 | 6,200,340 |
| 2021-10-20 | $19.10 | $19.10 | $18.66 | $18.91 | $18.91 | 3,224,840 |
| 2021-10-19 | $18.40 | $19.20 | $18.31 | $19.17 | $19.17 | 6,016,540 |
| 2021-10-18 | $17.86 | $18.12 | $17.70 | $18.12 | $18.12 | 1,239,770 |
| 2021-10-15 | $18.08 | $18.08 | $17.61 | $17.93 | $17.93 | 1,536,400 |
| 2021-10-14 | $18.48 | $18.48 | $18.03 | $18.10 | $18.10 | 1,691,700 |
| 2021-10-13 | $18.29 | $18.50 | $18.18 | $18.45 | $18.45 | 925,800 |
| 2021-10-12 | $18.70 | $18.70 | $18.01 | $18.31 | $18.31 | 1,628,990 |
| 2021-10-11 | $18.63 | $18.84 | $18.35 | $18.71 | $18.71 | 1,845,280 |
| 2021-10-08 | $18.31 | $18.64 | $18.26 | $18.57 | $18.57 | 2,194,370 |
| 2021-10-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-10-06 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2021-09-30 | $17.99 | $18.18 | $17.89 | $18.15 | $18.15 | 1,257,200 |
| 2021-09-29 | $17.73 | $18.23 | $17.21 | $17.90 | $17.90 | 2,643,600 |
| 2021-09-28 | $18.28 | $18.28 | $17.85 | $17.94 | $17.94 | 2,262,070 |
| 2021-09-27 | $17.96 | $18.49 | $17.86 | $18.40 | $18.40 | 2,404,900 |
| 2021-09-24 | $18.20 | $18.28 | $17.81 | $17.95 | $17.95 | 1,328,200 |
| 2021-09-23 | $17.90 | $18.18 | $17.79 | $18.11 | $18.11 | 1,498,260 |
| 2021-09-22 | $17.53 | $17.94 | $17.38 | $17.90 | $17.90 | 1,533,800 |
| 2021-09-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2021-09-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2021-09-17 | $17.75 | $18.09 | $17.32 | $17.60 | $17.60 | 2,160,000 |
| 2021-09-16 | $18.74 | $18.74 | $17.73 | $17.73 | $17.73 | 2,048,500 |
| 2021-09-15 | $18.03 | $18.55 | $17.83 | $18.43 | $18.43 | 2,344,890 |
| 2021-09-14 | $18.75 | $18.97 | $18.03 | $18.08 | $18.08 | 2,908,270 |
| 2021-09-13 | $18.65 | $18.77 | $18.22 | $18.58 | $18.58 | 2,295,870 |
| 2021-09-10 | $18.40 | $18.77 | $18.30 | $18.55 | $18.55 | 2,131,090 |
| 2021-09-09 | $18.51 | $18.70 | $18.38 | $18.54 | $18.54 | 1,573,200 |
| 2021-09-08 | $18.61 | $18.68 | $18.37 | $18.62 | $18.62 | 2,372,650 |
| 2021-09-07 | $18.83 | $18.92 | $18.41 | $18.78 | $18.78 | 2,478,880 |
| 2021-09-06 | $18.22 | $18.66 | $18.09 | $18.61 | $18.61 | 2,904,320 |
| 2021-09-03 | $18.35 | $18.55 | $17.91 | $18.12 | $18.12 | 3,083,600 |
| 2021-09-02 | $18.10 | $18.37 | $17.81 | $18.22 | $18.22 | 2,459,740 |
| 2021-09-01 | $19.11 | $19.40 | $17.98 | $18.09 | $18.09 | 3,985,440 |
| 2021-08-31 | $18.86 | $19.22 | $18.56 | $19.11 | $19.11 | 1,903,180 |
| 2021-08-30 | $18.99 | $19.30 | $18.79 | $18.88 | $18.88 | 2,412,900 |
| 2021-08-27 | $19.90 | $19.98 | $18.70 | $19.00 | $19.00 | 4,141,560 |
| 2021-08-26 | $20.09 | $20.34 | $19.75 | $19.90 | $19.90 | 2,592,500 |
| 2021-08-25 | $20.15 | $20.28 | $19.48 | $19.81 | $19.81 | 3,180,300 |
| 2021-08-24 | $20.40 | $20.45 | $20.06 | $20.16 | $20.16 | 2,294,100 |
| 2021-08-23 | $20.05 | $20.46 | $20.03 | $20.40 | $20.40 | 2,811,970 |
| 2021-08-20 | $19.70 | $20.04 | $19.24 | $19.85 | $19.85 | 2,287,140 |
| 2021-08-19 | $19.80 | $20.16 | $19.41 | $19.75 | $19.75 | 2,414,700 |
| 2021-08-18 | $19.78 | $19.96 | $19.40 | $19.90 | $19.90 | 2,866,400 |
| 2021-08-17 | $20.03 | $20.42 | $19.38 | $19.51 | $19.51 | 3,714,570 |
| 2021-08-16 | $21.31 | $21.38 | $20.00 | $20.15 | $20.15 | 4,567,300 |
| 2021-08-13 | $22.18 | $22.18 | $21.18 | $21.31 | $21.31 | 3,625,710 |
| 2021-08-12 | $21.35 | $22.30 | $21.29 | $22.05 | $22.05 | 4,935,380 |
| 2021-08-11 | $21.30 | $21.63 | $20.88 | $21.59 | $21.59 | 3,693,570 |
| 2021-08-10 | $21.80 | $22.05 | $21.22 | $21.46 | $21.46 | 4,798,640 |
| 2021-08-09 | $21.90 | $22.30 | $20.94 | $22.08 | $22.08 | 5,253,220 |
| 2021-08-06 | $21.99 | $22.18 | $21.30 | $21.86 | $21.86 | 4,585,020 |
| 2021-08-05 | $22.95 | $22.95 | $21.63 | $22.07 | $22.07 | 4,965,090 |
| 2021-08-04 | $22.75 | $23.11 | $22.08 | $23.07 | $23.07 | 5,970,690 |
| 2021-08-03 | $24.00 | $24.35 | $22.22 | $22.77 | $22.77 | 9,950,920 |
| 2021-08-02 | $21.99 | $23.99 | $21.43 | $23.99 | $23.99 | 10,717,660 |
| 2021-07-30 | $20.90 | $21.83 | $20.61 | $21.81 | $21.81 | 7,342,390 |
| 2021-07-29 | $19.96 | $21.26 | $19.96 | $21.22 | $21.22 | 7,951,440 |
| 2021-07-28 | $20.29 | $20.42 | $19.10 | $19.72 | $19.72 | 6,767,890 |
| 2021-07-27 | $19.79 | $21.59 | $19.64 | $20.70 | $20.70 | 10,426,230 |
| 2021-07-26 | $19.06 | $19.96 | $18.89 | $19.68 | $19.68 | 5,594,420 |
| 2021-07-23 | $19.49 | $20.14 | $19.11 | $19.30 | $19.30 | 5,960,690 |
| 2021-07-22 | $18.86 | $19.59 | $18.57 | $19.45 | $19.45 | 5,476,640 |
| 2021-07-21 | $19.14 | $19.25 | $18.66 | $18.83 | $18.83 | 3,367,030 |
| 2021-07-20 | $18.70 | $19.16 | $18.42 | $19.14 | $19.14 | 3,193,180 |
| 2021-07-19 | $19.45 | $19.45 | $18.50 | $18.80 | $18.80 | 4,765,760 |
| 2021-07-16 | $18.82 | $19.77 | $18.67 | $19.33 | $19.33 | 6,528,590 |
| 2021-07-15 | $18.88 | $18.88 | $18.33 | $18.83 | $18.83 | 3,196,400 |
| 2021-07-14 | $18.97 | $19.05 | $18.71 | $18.76 | $18.76 | 3,287,400 |
| 2021-07-13 | $19.05 | $19.26 | $18.74 | $19.07 | $19.07 | 3,815,630 |
| 2021-07-12 | $18.95 | $19.35 | $18.60 | $19.22 | $19.22 | 6,305,030 |
| 2021-07-09 | $18.69 | $19.16 | $18.47 | $18.88 | $18.88 | 5,597,490 |
| 2021-07-08 | $18.87 | $19.10 | $18.40 | $18.85 | $18.85 | 6,154,880 |
| 2021-07-07 | $18.57 | $18.74 | $18.10 | $18.50 | $18.50 | 4,579,250 |
| 2021-07-06 | $19.12 | $19.30 | $18.18 | $18.57 | $18.57 | 10,000,840 |
| 2021-07-05 | $17.45 | $18.48 | $17.45 | $18.48 | $18.48 | 6,963,100 |
| 2021-07-02 | $16.83 | $17.19 | $16.58 | $16.80 | $16.80 | 2,495,700 |
| 2021-07-01 | $17.75 | $17.79 | $16.90 | $16.96 | $16.96 | 3,813,000 |
| 2021-06-30 | $17.55 | $18.00 | $17.53 | $17.69 | $17.69 | 2,685,800 |
| 2021-06-29 | $18.26 | $18.30 | $17.51 | $17.61 | $17.61 | 4,093,600 |
| 2021-06-28 | $17.70 | $18.70 | $17.70 | $18.32 | $18.32 | 4,425,900 |
| 2021-06-25 | $17.96 | $18.40 | $17.60 | $17.79 | $17.79 | 4,475,000 |
| 2021-06-24 | $18.66 | $19.30 | $18.03 | $18.15 | $18.15 | 6,843,160 |
| 2021-06-23 | $18.15 | $19.00 | $18.05 | $18.74 | $18.74 | 6,521,900 |
| 2021-06-22 | $18.38 | $18.39 | $18.00 | $18.15 | $18.15 | 3,699,660 |
| 2021-06-21 | $17.71 | $18.55 | $17.48 | $18.33 | $18.33 | 5,841,500 |
| 2021-06-18 | $17.89 | $17.98 | $17.65 | $17.83 | $17.83 | 3,779,120 |
| 2021-06-17 | $17.78 | $18.14 | $17.53 | $18.07 | $18.07 | 4,833,890 |
| 2021-06-16 | $17.78 | $18.16 | $17.44 | $17.92 | $17.92 | 5,349,040 |
| 2021-06-15 | $17.72 | $17.73 | $17.23 | $17.57 | $17.57 | 3,168,400 |
| 2021-06-14 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2021-06-11 | $17.90 | $17.92 | $17.51 | $17.72 | $17.72 | 3,827,940 |
| 2021-06-10 | $17.33 | $18.10 | $17.33 | $17.96 | $17.96 | 6,124,800 |
| 2021-06-09 | $16.98 | $18.45 | $16.92 | $17.55 | $17.55 | 6,347,000 |
| 2021-06-08 | $17.35 | $17.48 | $16.83 | $16.97 | $16.97 | 2,476,300 |
| 2021-06-07 | $17.14 | $17.65 | $17.14 | $17.31 | $17.31 | 2,741,160 |
| 2021-06-04 | $16.80 | $17.23 | $16.78 | $17.13 | $17.13 | 2,393,600 |
| 2021-06-03 | $17.04 | $17.29 | $16.88 | $16.89 | $16.89 | 1,990,560 |
| 2021-06-02 | $17.49 | $17.55 | $16.98 | $17.08 | $17.08 | 2,794,340 |
| 2021-06-01 | $17.69 | $17.79 | $17.31 | $17.48 | $17.48 | 2,425,500 |
| 2021-05-31 | $17.51 | $17.78 | $17.41 | $17.65 | $17.65 | 3,239,600 |
| 2021-05-28 | $17.86 | $17.96 | $17.40 | $17.53 | $17.53 | 3,864,700 |
| 2021-05-27 | $16.57 | $17.90 | $16.55 | $17.75 | $17.75 | 7,549,600 |
| 2021-05-26 | $16.54 | $16.73 | $16.46 | $16.59 | $16.59 | 1,738,500 |
| 2021-05-25 | $16.84 | $16.86 | $16.32 | $16.54 | $16.54 | 2,567,460 |
| 2021-05-24 | $16.85 | $16.99 | $16.62 | $16.75 | $16.75 | 1,652,700 |
| 2021-05-21 | $17.40 | $17.47 | $16.88 | $16.98 | $16.76 | 3,039,400 |
| 2021-05-20 | $17.15 | $17.70 | $17.07 | $17.38 | $17.15 | 3,702,860 |
| 2021-05-19 | $17.14 | $17.44 | $16.99 | $17.25 | $17.03 | 3,797,600 |
| 2021-05-18 | $16.20 | $17.75 | $16.09 | $17.52 | $17.29 | 6,087,020 |
| 2021-05-17 | $17.02 | $17.29 | $16.36 | $16.36 | $16.15 | 3,269,800 |
| 2021-05-14 | $16.75 | $17.20 | $16.64 | $17.06 | $16.84 | 2,775,900 |
| 2021-05-13 | $16.88 | $17.00 | $16.61 | $16.75 | $16.53 | 2,537,700 |
| 2021-05-12 | $16.43 | $17.16 | $16.01 | $17.09 | $16.87 | 3,264,810 |
| 2021-05-11 | $16.50 | $17.30 | $16.38 | $16.66 | $16.44 | 3,799,760 |
| 2021-05-10 | $16.21 | $16.74 | $15.82 | $16.65 | $16.43 | 2,840,760 |
| 2021-05-07 | $16.18 | $16.43 | $15.94 | $16.34 | $16.13 | 1,728,900 |
| 2021-05-06 | $16.40 | $16.40 | $15.85 | $16.21 | $16.00 | 2,089,740 |
| 2021-05-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.19 | 0 |
| 2021-05-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.19 | 0 |
| 2021-04-30 | $16.23 | $16.55 | $16.20 | $16.40 | $16.19 | 1,596,640 |
| 2021-04-29 | $16.60 | $16.97 | $16.33 | $16.40 | $16.19 | 2,356,940 |
| 2021-04-28 | $16.23 | $16.77 | $16.12 | $16.76 | $16.54 | 2,274,540 |
| 2021-04-27 | $16.50 | $16.51 | $15.80 | $16.38 | $16.17 | 3,162,980 |
| 2021-04-26 | $16.50 | $17.20 | $16.22 | $16.58 | $16.37 | 3,191,730 |
| 2021-04-23 | $16.60 | $16.65 | $16.06 | $16.40 | $16.19 | 2,727,530 |
| 2021-04-22 | $16.87 | $17.06 | $16.62 | $16.67 | $16.45 | 2,724,800 |
| 2021-04-21 | $16.84 | $17.23 | $16.62 | $16.80 | $16.58 | 3,213,500 |
| 2021-04-20 | $17.01 | $17.53 | $16.85 | $17.15 | $16.93 | 4,098,000 |
| 2021-04-19 | $17.70 | $17.75 | $17.17 | $17.20 | $16.98 | 4,717,330 |
| 2021-04-16 | $17.21 | $17.60 | $17.00 | $17.45 | $17.22 | 4,814,300 |
| 2021-04-15 | $17.90 | $18.09 | $17.12 | $17.43 | $17.20 | 6,374,600 |
| 2021-04-14 | $16.02 | $17.62 | $16.02 | $17.62 | $17.39 | 5,168,000 |
| 2021-04-13 | $16.50 | $16.91 | $15.47 | $16.02 | $15.81 | 6,078,930 |
| 2021-04-12 | $17.30 | $18.26 | $16.92 | $17.15 | $16.93 | 7,310,450 |
| 2021-04-09 | $16.12 | $17.80 | $16.12 | $17.37 | $17.14 | 7,530,530 |
| 2021-04-08 | $15.46 | $16.86 | $15.36 | $16.37 | $16.16 | 6,079,410 |
| 2021-04-07 | $15.26 | $15.47 | $15.06 | $15.45 | $15.25 | 1,209,500 |
| 2021-04-06 | $15.33 | $15.43 | $15.19 | $15.27 | $15.07 | 1,290,350 |
| 2021-04-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.20 | 0 |
| 2021-04-02 | $15.11 | $15.58 | $14.88 | $15.40 | $15.20 | 1,770,400 |
| 2021-04-01 | $15.09 | $15.25 | $14.81 | $15.10 | $14.90 | 1,035,000 |
| 2021-03-31 | $14.96 | $15.18 | $14.91 | $15.09 | $14.89 | 783,700 |
| 2021-03-30 | $15.40 | $15.40 | $14.92 | $14.94 | $14.75 | 1,238,600 |
| 2021-03-29 | $15.45 | $15.55 | $15.23 | $15.40 | $15.20 | 1,353,410 |
| 2021-03-26 | $15.63 | $15.65 | $15.10 | $15.34 | $15.14 | 1,925,620 |
| 2021-03-25 | $15.48 | $15.98 | $15.27 | $15.81 | $15.61 | 1,938,820 |
| 2021-03-24 | $15.69 | $15.94 | $15.42 | $15.62 | $15.42 | 1,392,380 |
| 2021-03-23 | $15.41 | $15.92 | $15.40 | $15.90 | $15.69 | 2,348,120 |
| 2021-03-22 | $15.33 | $15.56 | $15.20 | $15.48 | $15.28 | 1,890,520 |
| 2021-03-19 | $14.78 | $15.88 | $14.60 | $15.39 | $15.19 | 3,361,250 |
| 2021-03-18 | $14.61 | $14.65 | $14.46 | $14.48 | $14.29 | 381,290 |
| 2021-03-17 | $14.55 | $14.62 | $14.45 | $14.61 | $14.42 | 572,800 |
| 2021-03-16 | $14.30 | $14.57 | $14.30 | $14.54 | $14.35 | 651,500 |
| 2021-03-15 | $14.45 | $14.45 | $14.21 | $14.34 | $14.15 | 435,240 |
| 2021-03-12 | $14.63 | $14.69 | $14.32 | $14.38 | $14.19 | 484,400 |
| 2021-03-11 | $14.21 | $14.54 | $14.11 | $14.51 | $14.32 | 543,300 |
| 2021-03-10 | $14.45 | $14.51 | $14.16 | $14.20 | $14.02 | 592,500 |
| 2021-03-09 | $14.60 | $14.98 | $14.21 | $14.34 | $14.15 | 1,135,700 |
| 2021-03-08 | $15.28 | $15.30 | $14.80 | $14.82 | $14.63 | 1,025,700 |
| 2021-03-05 | $15.15 | $15.23 | $14.91 | $15.07 | $14.87 | 831,600 |
| 2021-03-04 | $15.28 | $15.48 | $15.04 | $15.08 | $14.88 | 1,702,560 |
| 2021-03-03 | $14.93 | $15.34 | $14.86 | $15.28 | $15.08 | 1,217,910 |
| 2021-03-02 | $15.28 | $15.28 | $14.95 | $14.99 | $14.80 | 744,910 |
| 2021-03-01 | $14.87 | $15.19 | $14.87 | $15.17 | $14.97 | 952,210 |
| 2021-02-26 | $14.78 | $14.97 | $14.76 | $14.87 | $14.68 | 523,760 |
| 2021-02-25 | $15.02 | $15.15 | $14.81 | $14.84 | $14.65 | 592,910 |
| 2021-02-24 | $14.86 | $15.21 | $14.86 | $15.02 | $14.83 | 718,950 |
| 2021-02-23 | $15.00 | $15.06 | $14.80 | $14.86 | $14.67 | 743,890 |
| 2021-02-22 | $15.14 | $15.37 | $15.00 | $15.06 | $14.86 | 1,269,890 |
| 2021-02-19 | $15.11 | $15.19 | $14.85 | $15.13 | $14.93 | 1,168,120 |
| 2021-02-18 | $14.34 | $15.10 | $14.30 | $15.05 | $14.85 | 1,449,840 |
| 2021-02-17 | $14.17 | $14.17 | $14.17 | $14.17 | $13.99 | 0 |
| 2021-02-16 | $14.17 | $14.17 | $14.17 | $14.17 | $13.99 | 0 |
| 2021-02-15 | $14.17 | $14.17 | $14.17 | $14.17 | $13.99 | 0 |
| 2021-02-12 | $14.17 | $14.17 | $14.17 | $14.17 | $13.99 | 0 |
| 2021-02-11 | $14.17 | $14.17 | $14.17 | $14.17 | $13.99 | 0 |
| 2021-02-10 | $13.88 | $14.21 | $13.88 | $14.17 | $13.99 | 493,380 |
| 2021-02-09 | $13.93 | $14.29 | $13.70 | $14.01 | $13.83 | 562,600 |
| 2021-02-08 | $13.86 | $14.28 | $13.62 | $13.91 | $13.73 | 853,300 |
| 2021-02-05 | $14.34 | $14.34 | $13.62 | $13.62 | $13.44 | 1,075,740 |
| 2021-02-04 | $14.70 | $14.76 | $13.90 | $14.15 | $13.97 | 1,534,870 |
| 2021-02-03 | $14.95 | $15.11 | $14.77 | $14.81 | $14.62 | 851,480 |
| 2021-02-02 | $15.17 | $15.48 | $15.01 | $15.04 | $14.85 | 1,019,400 |
| 2021-02-01 | $15.00 | $15.38 | $14.92 | $15.27 | $15.07 | 1,142,400 |
| 2021-01-29 | $14.78 | $15.26 | $14.60 | $15.05 | $14.85 | 1,251,610 |
| 2021-01-28 | $15.00 | $15.00 | $14.71 | $14.77 | $14.58 | 726,120 |
| 2021-01-27 | $15.00 | $15.21 | $14.97 | $15.06 | $14.86 | 708,400 |
| 2021-01-26 | $15.42 | $15.58 | $14.85 | $14.99 | $14.80 | 1,304,420 |
| 2021-01-25 | $15.27 | $15.58 | $15.20 | $15.42 | $15.22 | 973,700 |
| 2021-01-22 | $15.55 | $15.61 | $15.25 | $15.28 | $15.08 | 1,330,530 |
| 2021-01-21 | $15.63 | $15.87 | $15.56 | $15.65 | $15.45 | 1,384,800 |
| 2021-01-20 | $15.61 | $15.65 | $15.20 | $15.62 | $15.42 | 1,561,960 |
| 2021-01-19 | $15.62 | $15.90 | $15.50 | $15.51 | $15.31 | 2,217,300 |
| 2021-01-18 | $16.12 | $16.30 | $15.79 | $15.97 | $15.76 | 1,895,400 |
| 2021-01-15 | $15.60 | $16.00 | $15.60 | $16.00 | $15.79 | 1,506,600 |
| 2021-01-14 | $15.64 | $15.88 | $15.32 | $15.80 | $15.60 | 1,634,500 |
| 2021-01-13 | $16.23 | $16.23 | $15.45 | $15.57 | $15.37 | 2,786,440 |
| 2021-01-12 | $16.16 | $16.33 | $15.23 | $16.32 | $16.11 | 3,071,190 |
| 2021-01-11 | $16.13 | $16.90 | $16.12 | $16.58 | $16.37 | 3,860,510 |
| 2021-01-08 | $16.62 | $16.69 | $16.22 | $16.26 | $16.05 | 3,861,010 |
| 2021-01-07 | $17.50 | $17.58 | $16.60 | $17.09 | $16.87 | 7,355,650 |
| 2021-01-06 | $17.44 | $17.45 | $16.99 | $17.45 | $17.22 | 7,150,010 |
| 2021-01-05 | $15.64 | $15.99 | $15.33 | $15.86 | $15.65 | 2,518,970 |
| 2021-01-04 | $15.55 | $15.86 | $15.12 | $15.71 | $15.51 | 2,092,100 |
| 2021-01-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.36 | 0 |
| 2020-12-31 | $15.70 | $15.85 | $15.51 | $15.56 | $15.36 | 2,820,300 |
| 2020-12-30 | $16.70 | $16.70 | $15.40 | $15.88 | $15.67 | 3,948,400 |
| 2020-12-29 | $15.80 | $16.20 | $14.80 | $16.20 | $15.99 | 2,781,700 |
| 2020-12-28 | $15.20 | $15.29 | $14.46 | $14.73 | $14.54 | 3,496,810 |
| 2020-12-25 | $16.12 | $16.47 | $15.35 | $15.35 | $15.15 | 5,931,500 |
| 2020-12-24 | $17.82 | $19.20 | $16.98 | $17.06 | $16.84 | 6,832,800 |
| 2020-12-23 | $17.13 | $17.89 | $16.88 | $17.81 | $17.58 | 4,697,930 |
| 2020-12-22 | $16.43 | $17.21 | $16.29 | $17.20 | $16.98 | 3,194,230 |
| 2020-12-21 | $16.29 | $16.60 | $16.03 | $16.58 | $16.37 | 1,471,900 |
| 2020-12-18 | $16.39 | $16.80 | $16.31 | $16.37 | $16.16 | 1,239,600 |
| 2020-12-17 | $16.75 | $16.80 | $16.10 | $16.41 | $16.20 | 2,008,500 |
| 2020-12-16 | $17.12 | $17.23 | $16.65 | $16.80 | $16.58 | 1,776,280 |
| 2020-12-15 | $17.60 | $17.66 | $17.05 | $17.16 | $16.94 | 2,832,700 |
| 2020-12-14 | $17.71 | $17.95 | $17.40 | $17.82 | $17.59 | 3,191,800 |
| 2020-12-11 | $17.14 | $17.98 | $17.14 | $17.68 | $17.45 | 5,144,140 |
| 2020-12-10 | $16.57 | $17.85 | $16.51 | $17.43 | $17.20 | 5,559,200 |
| 2020-12-09 | $17.00 | $17.18 | $16.50 | $16.53 | $16.32 | 2,017,000 |
| 2020-12-08 | $16.90 | $17.27 | $16.79 | $17.27 | $17.05 | 1,849,660 |
| 2020-12-07 | $16.92 | $17.30 | $16.90 | $16.90 | $16.68 | 2,237,230 |
| 2020-12-04 | $16.59 | $17.05 | $16.43 | $16.91 | $16.69 | 1,929,730 |
| 2020-12-03 | $16.84 | $17.02 | $16.50 | $16.59 | $16.37 | 1,609,930 |
| 2020-12-02 | $17.04 | $17.17 | $16.68 | $16.80 | $16.58 | 1,627,100 |
| 2020-12-01 | $16.75 | $17.06 | $16.54 | $17.02 | $16.80 | 1,354,800 |
| 2020-11-30 | $16.93 | $17.05 | $16.41 | $16.88 | $16.66 | 1,562,400 |
| 2020-11-27 | $16.85 | $16.97 | $16.36 | $16.64 | $16.42 | 1,954,800 |
| 2020-11-26 | $16.80 | $17.04 | $16.80 | $16.86 | $16.64 | 1,162,560 |
| 2020-11-25 | $17.21 | $17.45 | $16.96 | $17.00 | $16.78 | 1,664,760 |
| 2020-11-24 | $17.20 | $17.33 | $17.03 | $17.19 | $16.97 | 1,396,200 |
| 2020-11-23 | $17.50 | $17.62 | $17.15 | $17.21 | $16.99 | 2,123,410 |
| 2020-11-20 | $17.48 | $17.73 | $17.42 | $17.50 | $17.27 | 1,536,700 |
| 2020-11-19 | $17.45 | $17.68 | $17.10 | $17.56 | $17.33 | 1,499,200 |
| 2020-11-18 | $17.45 | $17.77 | $17.38 | $17.53 | $17.30 | 1,308,600 |
| 2020-11-17 | $17.49 | $17.68 | $17.21 | $17.45 | $17.22 | 1,622,500 |
| 2020-11-16 | $17.79 | $17.99 | $17.39 | $17.71 | $17.48 | 1,811,600 |
| 2020-11-13 | $17.92 | $17.97 | $17.50 | $17.67 | $17.44 | 2,114,400 |
| 2020-11-12 | $18.21 | $18.21 | $17.75 | $17.98 | $17.75 | 2,151,500 |
| 2020-11-11 | $18.38 | $18.62 | $17.90 | $18.18 | $17.94 | 2,413,900 |
| 2020-11-10 | $17.95 | $18.60 | $17.80 | $18.20 | $17.96 | 4,210,500 |
| 2020-11-09 | $17.55 | $18.38 | $17.55 | $18.08 | $17.85 | 3,934,330 |
| 2020-11-06 | $17.63 | $17.88 | $17.30 | $17.49 | $17.26 | 2,672,200 |
| 2020-11-05 | $17.35 | $17.66 | $17.24 | $17.55 | $17.32 | 2,625,700 |
| 2020-11-04 | $17.18 | $17.55 | $16.87 | $17.19 | $16.97 | 2,471,740 |
| 2020-11-03 | $16.76 | $17.25 | $16.75 | $17.09 | $16.87 | 3,334,430 |
| 2020-11-02 | $17.40 | $17.78 | $16.81 | $16.96 | $16.74 | 4,146,950 |
| 2020-10-30 | $17.59 | $17.80 | $17.11 | $17.36 | $17.13 | 3,130,400 |
| 2020-10-29 | $17.19 | $17.70 | $17.11 | $17.50 | $17.27 | 1,807,500 |
| 2020-10-28 | $17.76 | $17.76 | $17.17 | $17.47 | $17.24 | 1,753,100 |
| 2020-10-27 | $17.64 | $17.81 | $17.43 | $17.76 | $17.53 | 1,310,600 |
| 2020-10-26 | $17.48 | $17.69 | $17.38 | $17.62 | $17.39 | 1,681,130 |
| 2020-10-23 | $17.99 | $18.35 | $17.43 | $17.46 | $17.23 | 2,169,680 |
| 2020-10-22 | $18.14 | $18.14 | $17.75 | $17.84 | $17.61 | 1,539,800 |
| 2020-10-21 | $18.32 | $18.48 | $17.88 | $18.05 | $17.82 | 1,888,000 |
| 2020-10-20 | $18.56 | $18.56 | $18.14 | $18.40 | $18.16 | 1,632,900 |
| 2020-10-19 | $18.31 | $18.80 | $18.01 | $18.58 | $18.34 | 3,303,300 |
| 2020-10-16 | $18.60 | $18.68 | $18.25 | $18.33 | $18.09 | 1,711,400 |
| 2020-10-15 | $18.80 | $18.96 | $18.40 | $18.51 | $18.27 | 2,077,010 |
| 2020-10-14 | $18.83 | $18.96 | $18.50 | $18.80 | $18.56 | 2,732,000 |
| 2020-10-13 | $18.80 | $19.50 | $18.61 | $19.09 | $18.84 | 4,842,410 |
| 2020-10-12 | $19.58 | $19.58 | $18.61 | $18.77 | $18.53 | 6,414,430 |
| 2020-10-09 | $18.53 | $19.08 | $18.42 | $18.97 | $18.72 | 5,822,400 |
| 2020-10-08 | $18.38 | $18.38 | $18.38 | $18.38 | $18.14 | 0 |
| 2020-10-07 | $18.38 | $18.38 | $18.38 | $18.38 | $18.14 | 0 |
| 2020-10-06 | $18.38 | $18.38 | $18.38 | $18.38 | $18.14 | 0 |
| 2020-10-05 | $18.38 | $18.38 | $18.38 | $18.38 | $18.14 | 0 |
| 2020-10-02 | $18.38 | $18.38 | $18.38 | $18.38 | $18.14 | 0 |
| 2020-10-01 | $18.38 | $18.38 | $18.38 | $18.38 | $18.14 | 0 |
| 2020-09-30 | $18.05 | $18.89 | $17.96 | $18.38 | $18.14 | 5,975,200 |
| 2020-09-29 | $18.24 | $18.50 | $17.71 | $17.97 | $17.74 | 6,691,600 |
| 2020-09-28 | $17.64 | $18.50 | $17.57 | $18.25 | $18.01 | 10,843,510 |
| 2020-09-25 | $16.10 | $17.57 | $16.10 | $17.57 | $17.34 | 5,866,200 |
| 2020-09-24 | $16.54 | $16.87 | $15.97 | $15.97 | $15.76 | 3,518,700 |
| 2020-09-23 | $16.62 | $17.58 | $16.47 | $16.68 | $16.46 | 4,093,700 |
| 2020-09-22 | $17.09 | $17.20 | $16.42 | $16.45 | $16.24 | 3,450,350 |
| 2020-09-21 | $17.40 | $17.99 | $16.81 | $17.08 | $16.86 | 5,293,300 |
| 2020-09-18 | $17.06 | $17.32 | $16.98 | $17.07 | $16.85 | 3,834,200 |
| 2020-09-17 | $17.16 | $17.40 | $16.91 | $17.24 | $17.02 | 4,057,400 |
| 2020-09-16 | $17.40 | $17.80 | $17.03 | $17.45 | $17.22 | 4,998,800 |
| 2020-09-15 | $17.90 | $17.90 | $17.00 | $17.48 | $17.25 | 5,742,600 |
| 2020-09-14 | $17.92 | $18.58 | $17.35 | $17.75 | $17.52 | 11,486,730 |
| 2020-09-11 | $16.18 | $17.77 | $16.16 | $17.77 | $17.54 | 7,620,750 |
| 2020-09-10 | $17.00 | $17.06 | $15.92 | $16.15 | $15.94 | 3,984,100 |
| 2020-09-09 | $16.42 | $17.40 | $16.32 | $16.75 | $16.53 | 6,177,900 |
| 2020-09-08 | $16.15 | $16.62 | $15.99 | $16.58 | $16.37 | 3,327,480 |
| 2020-09-07 | $16.97 | $17.16 | $16.11 | $16.25 | $16.04 | 5,030,000 |
| 2020-09-04 | $16.62 | $17.18 | $16.61 | $17.02 | $16.80 | 3,866,040 |
| 2020-09-03 | $17.02 | $17.30 | $16.58 | $16.90 | $16.68 | 4,947,500 |
| 2020-09-02 | $17.08 | $17.34 | $16.70 | $16.78 | $16.56 | 4,135,200 |
| 2020-09-01 | $17.07 | $17.44 | $16.88 | $17.15 | $16.93 | 4,893,180 |
| 2020-08-31 | $16.50 | $17.44 | $16.45 | $17.00 | $16.78 | 7,920,880 |
| 2020-08-28 | $16.22 | $16.54 | $15.73 | $16.43 | $16.22 | 5,643,080 |
| 2020-08-27 | $16.10 | $16.29 | $16.03 | $16.14 | $15.93 | 2,347,660 |
| 2020-08-26 | $16.62 | $16.62 | $15.97 | $16.05 | $15.84 | 4,256,090 |
| 2020-08-25 | $16.86 | $16.95 | $16.42 | $16.59 | $16.37 | 4,364,200 |
| 2020-08-24 | $16.36 | $16.86 | $15.93 | $16.80 | $16.58 | 7,457,200 |
| 2020-08-21 | $16.55 | $16.60 | $16.01 | $16.24 | $16.03 | 3,335,200 |
| 2020-08-20 | $16.13 | $16.57 | $15.70 | $16.22 | $16.01 | 4,401,600 |
| 2020-08-19 | $16.40 | $16.87 | $16.21 | $16.32 | $16.11 | 6,856,900 |
| 2020-08-18 | $16.50 | $16.68 | $16.13 | $16.22 | $16.01 | 4,848,500 |
| 2020-08-17 | $16.38 | $16.80 | $16.21 | $16.72 | $16.50 | 6,530,550 |
| 2020-08-14 | $15.90 | $16.77 | $15.64 | $16.44 | $16.23 | 6,971,660 |
| 2020-08-13 | $16.30 | $16.85 | $15.96 | $16.07 | $15.86 | 5,646,750 |
| 2020-08-12 | $16.31 | $16.39 | $15.55 | $16.08 | $15.87 | 7,621,600 |
| 2020-08-11 | $16.00 | $17.30 | $15.94 | $16.66 | $16.44 | 12,322,030 |
| 2020-08-10 | $16.20 | $16.35 | $15.66 | $15.80 | $15.60 | 9,863,740 |
| 2020-08-07 | $15.22 | $15.30 | $14.80 | $15.01 | $14.82 | 2,667,130 |
| 2020-08-06 | $15.05 | $15.57 | $14.80 | $15.43 | $15.23 | 4,210,260 |
| 2020-08-05 | $15.40 | $15.66 | $15.10 | $15.14 | $14.94 | 3,716,270 |
| 2020-08-04 | $14.99 | $15.24 | $14.90 | $14.98 | $14.79 | 1,770,400 |
| 2020-08-03 | $14.75 | $15.10 | $14.68 | $14.99 | $14.80 | 2,335,310 |
| 2020-07-31 | $14.58 | $14.77 | $14.44 | $14.64 | $14.45 | 1,191,980 |
| 2020-07-30 | $14.60 | $14.75 | $14.48 | $14.51 | $14.32 | 1,151,500 |
| 2020-07-29 | $14.41 | $14.63 | $14.20 | $14.62 | $14.43 | 1,376,300 |
| 2020-07-28 | $14.16 | $14.42 | $14.16 | $14.29 | $14.10 | 804,810 |
| 2020-07-27 | $14.39 | $14.39 | $14.01 | $14.15 | $13.97 | 990,500 |
| 2020-07-24 | $14.32 | $14.72 | $14.08 | $14.15 | $13.97 | 1,710,700 |
| 2020-07-23 | $14.64 | $14.75 | $14.25 | $14.54 | $14.35 | 1,729,760 |
| 2020-07-22 | $14.73 | $15.00 | $14.60 | $14.77 | $14.58 | 1,818,950 |
| 2020-07-21 | $14.61 | $14.82 | $14.57 | $14.75 | $14.56 | 1,526,100 |
| 2020-07-20 | $14.38 | $14.66 | $14.37 | $14.61 | $14.42 | 1,515,300 |
| 2020-07-17 | $14.39 | $14.60 | $14.17 | $14.31 | $14.12 | 1,488,050 |
| 2020-07-16 | $15.00 | $15.07 | $14.33 | $14.34 | $14.15 | 2,058,050 |
| 2020-07-15 | $15.40 | $15.48 | $14.85 | $14.90 | $14.66 | 2,549,400 |
| 2020-07-14 | $15.63 | $15.63 | $15.12 | $15.34 | $15.09 | 3,541,480 |
| 2020-07-13 | $15.39 | $15.64 | $15.28 | $15.63 | $15.37 | 5,496,640 |
| 2020-07-10 | $15.70 | $15.80 | $15.36 | $15.41 | $15.16 | 4,221,280 |
| 2020-07-09 | $15.23 | $15.87 | $15.18 | $15.74 | $15.48 | 7,858,180 |
| 2020-07-08 | $15.18 | $15.30 | $14.88 | $15.19 | $14.94 | 4,009,300 |
| 2020-07-07 | $15.29 | $15.54 | $15.11 | $15.18 | $14.93 | 5,197,980 |
| 2020-07-06 | $14.80 | $15.68 | $14.75 | $15.37 | $15.12 | 6,814,350 |
| 2020-07-03 | $14.60 | $14.99 | $14.39 | $14.84 | $14.60 | 3,614,900 |
| 2020-07-02 | $14.21 | $14.86 | $14.17 | $14.59 | $14.35 | 4,381,600 |
| 2020-07-01 | $14.15 | $14.40 | $14.15 | $14.29 | $14.06 | 1,766,700 |
| 2020-06-30 | $14.08 | $14.39 | $14.00 | $14.27 | $14.04 | 2,099,430 |
| 2020-06-29 | $14.00 | $14.16 | $13.90 | $13.95 | $13.72 | 1,315,800 |
| 2020-06-26 | $14.12 | $14.12 | $14.12 | $14.12 | $13.89 | 0 |
| 2020-06-25 | $14.12 | $14.12 | $14.12 | $14.12 | $13.89 | 0 |
| 2020-06-24 | $14.08 | $14.18 | $14.02 | $14.12 | $13.89 | 1,103,400 |
| 2020-06-23 | $14.18 | $14.18 | $14.00 | $14.08 | $13.85 | 1,122,700 |
| 2020-06-22 | $14.17 | $14.38 | $14.06 | $14.14 | $13.91 | 1,667,070 |
| 2020-06-19 | $14.19 | $14.19 | $14.00 | $14.05 | $13.82 | 1,054,170 |
| 2020-06-18 | $14.00 | $14.17 | $13.89 | $14.10 | $13.87 | 1,773,300 |
| 2020-06-17 | $13.92 | $14.01 | $13.80 | $13.97 | $13.74 | 1,320,470 |
| 2020-06-16 | $13.78 | $14.05 | $13.78 | $13.97 | $13.74 | 1,479,030 |
| 2020-06-15 | $13.78 | $13.91 | $13.62 | $13.68 | $13.46 | 1,107,930 |
| 2020-06-12 | $13.50 | $13.81 | $13.38 | $13.71 | $13.49 | 1,082,100 |
| 2020-06-11 | $13.75 | $13.86 | $13.69 | $13.74 | $13.51 | 959,400 |
| 2020-06-10 | $13.89 | $13.93 | $13.72 | $13.77 | $13.54 | 1,123,800 |
| 2020-06-09 | $13.97 | $14.04 | $13.88 | $13.95 | $13.72 | 1,102,700 |
| 2020-06-08 | $14.15 | $14.27 | $13.93 | $13.95 | $13.72 | 1,652,620 |
| 2020-06-05 | $14.01 | $14.21 | $13.86 | $14.02 | $13.79 | 1,272,200 |
| 2020-06-04 | $14.00 | $14.10 | $13.87 | $14.01 | $13.78 | 1,372,400 |
| 2020-06-03 | $14.20 | $14.25 | $13.98 | $14.00 | $13.77 | 1,873,100 |
| 2020-06-02 | $14.04 | $14.26 | $14.03 | $14.20 | $13.97 | 2,030,600 |
| 2020-06-01 | $13.85 | $14.29 | $13.85 | $14.11 | $13.88 | 2,415,700 |
| 2020-05-29 | $13.70 | $13.76 | $13.56 | $13.70 | $13.48 | 843,700 |
| 2020-05-28 | $13.70 | $13.76 | $13.50 | $13.71 | $13.49 | 964,300 |
| 2020-05-27 | $13.77 | $13.90 | $13.65 | $13.70 | $13.48 | 1,079,800 |
| 2020-05-26 | $13.70 | $13.85 | $13.67 | $13.83 | $13.60 | 802,900 |
| 2020-05-25 | $13.61 | $13.80 | $13.55 | $13.66 | $13.44 | 1,043,100 |
| 2020-05-22 | $13.62 | $13.86 | $13.48 | $13.61 | $13.39 | 1,190,000 |
| 2020-05-21 | $13.91 | $14.05 | $13.64 | $13.70 | $13.48 | 1,453,900 |
| 2020-05-20 | $14.28 | $14.28 | $13.91 | $13.91 | $13.68 | 1,768,500 |
| 2020-05-19 | $14.14 | $14.27 | $14.06 | $14.25 | $14.02 | 1,473,000 |
| 2020-05-18 | $14.46 | $14.60 | $13.89 | $14.01 | $13.78 | 1,993,620 |
| 2020-05-15 | $14.55 | $14.76 | $14.30 | $14.42 | $14.18 | 2,041,200 |
| 2020-05-14 | $14.34 | $14.85 | $14.17 | $14.48 | $14.24 | 2,660,350 |
| 2020-05-13 | $14.36 | $14.43 | $14.18 | $14.35 | $14.11 | 1,060,220 |
| 2020-05-12 | $14.33 | $14.40 | $14.12 | $14.40 | $14.16 | 1,374,200 |
| 2020-05-11 | $14.32 | $14.47 | $14.15 | $14.33 | $14.10 | 1,447,000 |
| 2020-05-08 | $14.17 | $14.55 | $14.17 | $14.32 | $14.09 | 1,675,000 |
| 2020-05-07 | $14.28 | $14.51 | $14.12 | $14.17 | $13.94 | 1,493,640 |
| 2020-05-06 | $13.97 | $14.28 | $13.85 | $14.25 | $14.02 | 1,476,940 |
| 2020-05-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.77 | 0 |
| 2020-05-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.77 | 0 |
| 2020-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.77 | 0 |
| 2020-04-30 | $13.58 | $14.13 | $13.58 | $14.00 | $13.77 | 1,371,440 |
| 2020-04-29 | $13.50 | $13.75 | $13.40 | $13.62 | $13.40 | 1,101,200 |
| 2020-04-28 | $13.91 | $14.03 | $13.05 | $13.49 | $13.27 | 2,184,600 |
| 2020-04-27 | $13.90 | $14.19 | $13.86 | $13.90 | $13.67 | 2,003,740 |
| 2020-04-24 | $14.44 | $14.63 | $14.25 | $14.25 | $14.02 | 1,748,100 |
| 2020-04-23 | $14.66 | $14.71 | $14.42 | $14.49 | $14.25 | 1,931,800 |
| 2020-04-22 | $14.51 | $14.75 | $14.42 | $14.66 | $14.42 | 2,278,800 |
| 2020-04-21 | $14.81 | $14.96 | $14.60 | $14.63 | $14.39 | 2,906,450 |
| 2020-04-20 | $14.79 | $15.13 | $14.52 | $15.12 | $14.87 | 4,185,020 |
| 2020-04-17 | $14.99 | $15.32 | $14.50 | $14.75 | $14.51 | 6,253,700 |
| 2020-04-16 | $14.01 | $15.42 | $13.82 | $15.33 | $15.08 | 6,058,310 |
| 2020-04-15 | $14.20 | $14.50 | $14.10 | $14.16 | $13.93 | 1,809,720 |
| 2020-04-14 | $13.99 | $14.12 | $13.95 | $14.09 | $13.86 | 1,340,200 |
| 2020-04-13 | $14.18 | $14.30 | $13.92 | $13.96 | $13.73 | 1,143,420 |
| 2020-04-10 | $14.65 | $14.73 | $14.29 | $14.33 | $14.10 | 1,964,300 |
| 2020-04-09 | $14.48 | $14.87 | $14.46 | $14.61 | $14.37 | 2,618,900 |
| 2020-04-08 | $14.41 | $14.65 | $14.32 | $14.44 | $14.20 | 2,433,120 |
| 2020-04-07 | $14.05 | $14.56 | $14.05 | $14.54 | $14.30 | 3,148,320 |
| 2020-04-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 0 |
| 2020-04-03 | $13.96 | $14.08 | $13.71 | $13.80 | $13.57 | 1,150,300 |
| 2020-04-02 | $13.62 | $14.01 | $13.56 | $14.01 | $13.78 | 1,694,000 |
| 2020-04-01 | $13.90 | $14.09 | $13.60 | $13.71 | $13.49 | 1,074,300 |
| 2020-03-31 | $14.07 | $14.18 | $13.80 | $13.85 | $13.62 | 989,510 |
| 2020-03-30 | $14.15 | $14.30 | $13.75 | $13.89 | $13.66 | 1,686,400 |
| 2020-03-27 | $14.60 | $14.62 | $14.35 | $14.39 | $14.15 | 1,438,320 |
| 2020-03-26 | $14.36 | $14.64 | $14.20 | $14.41 | $14.17 | 2,054,000 |
| 2020-03-25 | $14.34 | $14.59 | $14.30 | $14.44 | $14.20 | 1,959,500 |
| 2020-03-24 | $14.20 | $14.36 | $13.68 | $14.18 | $13.95 | 1,545,600 |
| 2020-03-23 | $14.11 | $14.33 | $13.88 | $13.96 | $13.73 | 1,813,700 |
| 2020-03-20 | $14.64 | $14.73 | $14.38 | $14.58 | $14.34 | 1,830,100 |
| 2020-03-19 | $14.26 | $14.52 | $14.12 | $14.50 | $14.26 | 2,194,210 |
| 2020-03-18 | $14.50 | $14.88 | $14.13 | $14.20 | $13.97 | 2,770,800 |
| 2020-03-17 | $14.60 | $14.76 | $13.75 | $14.36 | $14.12 | 2,749,380 |
| 2020-03-16 | $15.27 | $15.65 | $14.33 | $14.48 | $14.24 | 3,049,100 |
| 2020-03-13 | $15.02 | $15.52 | $14.80 | $15.23 | $14.98 | 2,829,810 |
| 2020-03-12 | $15.63 | $16.05 | $15.46 | $15.68 | $15.42 | 2,477,700 |
| 2020-03-11 | $16.16 | $16.41 | $15.81 | $15.83 | $15.57 | 2,884,520 |
| 2020-03-10 | $15.38 | $16.05 | $15.20 | $16.05 | $15.79 | 3,015,010 |
| 2020-03-09 | $16.25 | $16.25 | $15.40 | $15.54 | $15.29 | 3,252,410 |
| 2020-03-06 | $16.35 | $16.65 | $16.28 | $16.37 | $16.10 | 2,627,400 |
| 2020-03-05 | $16.75 | $16.95 | $16.48 | $16.68 | $16.41 | 3,370,020 |
| 2020-03-04 | $16.35 | $16.77 | $16.21 | $16.52 | $16.25 | 3,117,500 |
| 2020-03-03 | $16.53 | $16.94 | $16.30 | $16.42 | $16.15 | 4,359,720 |
| 2020-03-02 | $15.70 | $16.55 | $15.65 | $16.33 | $16.06 | 4,243,300 |
| 2020-02-28 | $15.85 | $16.24 | $15.50 | $15.52 | $15.27 | 5,680,700 |
| 2020-02-27 | $16.88 | $17.29 | $16.70 | $16.81 | $16.53 | 4,022,100 |
| 2020-02-26 | $17.63 | $17.82 | $16.81 | $16.93 | $16.65 | 7,617,490 |
| 2020-02-25 | $17.06 | $18.35 | $16.80 | $18.12 | $17.82 | 12,467,410 |
| 2020-02-24 | $16.53 | $17.83 | $16.53 | $17.57 | $17.28 | 8,843,890 |
| 2020-02-21 | $16.60 | $17.00 | $16.51 | $16.59 | $16.32 | 6,125,770 |
| 2020-02-20 | $16.18 | $16.79 | $16.03 | $16.79 | $16.51 | 6,762,410 |
| 2020-02-19 | $15.91 | $16.63 | $15.81 | $16.18 | $15.91 | 6,784,180 |
| 2020-02-18 | $15.66 | $16.10 | $15.43 | $16.09 | $15.83 | 5,749,300 |
| 2020-02-17 | $15.10 | $15.70 | $15.06 | $15.68 | $15.42 | 5,067,680 |
| 2020-02-14 | $14.91 | $16.00 | $14.91 | $15.33 | $15.08 | 6,204,520 |
| 2020-02-13 | $14.60 | $15.28 | $14.50 | $14.87 | $14.63 | 5,246,780 |
| 2020-02-12 | $14.33 | $14.64 | $14.31 | $14.60 | $14.36 | 2,811,770 |
| 2020-02-11 | $14.40 | $14.55 | $14.30 | $14.40 | $14.16 | 1,933,270 |
| 2020-02-10 | $14.19 | $14.53 | $14.17 | $14.45 | $14.21 | 2,680,850 |
| 2020-02-07 | $13.95 | $14.46 | $13.81 | $14.40 | $14.16 | 3,613,630 |
| 2020-02-06 | $13.84 | $14.12 | $13.59 | $13.98 | $13.75 | 3,472,500 |
| 2020-02-05 | $13.75 | $14.23 | $13.74 | $13.84 | $13.61 | 3,456,730 |
| 2020-02-04 | $13.20 | $14.28 | $13.20 | $13.68 | $13.46 | 4,845,050 |
| 2020-02-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.35 | 767,500 |
| 2020-01-31 | $16.21 | $16.21 | $16.21 | $16.21 | $15.94 | 0 |
| 2020-01-30 | $16.21 | $16.21 | $16.21 | $16.21 | $15.94 | 0 |
| 2020-01-29 | $16.21 | $16.21 | $16.21 | $16.21 | $15.94 | 0 |
| 2020-01-28 | $16.21 | $16.21 | $16.21 | $16.21 | $15.94 | 0 |
| 2020-01-27 | $16.21 | $16.21 | $16.21 | $16.21 | $15.94 | 0 |
| 2020-01-24 | $16.21 | $16.21 | $16.21 | $16.21 | $15.94 | 0 |
| 2020-01-23 | $16.57 | $17.30 | $15.86 | $16.21 | $15.94 | 4,771,960 |
| 2020-01-22 | $16.60 | $16.92 | $16.11 | $16.78 | $16.50 | 3,612,590 |
| 2020-01-21 | $16.88 | $17.07 | $16.50 | $16.55 | $16.28 | 3,803,380 |
| 2020-01-20 | $16.84 | $17.31 | $16.84 | $17.13 | $16.85 | 3,711,380 |
| 2020-01-17 | $17.03 | $17.11 | $16.73 | $16.83 | $16.55 | 3,148,900 |
| 2020-01-16 | $17.17 | $17.20 | $16.81 | $17.08 | $16.80 | 3,048,800 |
| 2020-01-15 | $16.97 | $17.29 | $16.86 | $17.17 | $16.89 | 3,740,510 |
| 2020-01-14 | $17.20 | $17.43 | $17.06 | $17.12 | $16.84 | 4,157,730 |
| 2020-01-13 | $16.94 | $17.45 | $16.78 | $17.33 | $17.05 | 5,410,200 |
| 2020-01-10 | $17.18 | $17.29 | $16.83 | $16.96 | $16.68 | 3,637,300 |
| 2020-01-09 | $16.95 | $17.47 | $16.88 | $17.18 | $16.90 | 5,561,900 |
| 2020-01-08 | $16.80 | $17.24 | $16.61 | $16.78 | $16.50 | 4,995,960 |
| 2020-01-07 | $17.10 | $17.10 | $16.65 | $16.96 | $16.68 | 4,650,550 |
| 2020-01-06 | $16.42 | $17.02 | $16.32 | $17.02 | $16.74 | 6,271,960 |
| 2020-01-03 | $16.44 | $16.70 | $16.36 | $16.53 | $16.26 | 3,502,100 |
| 2020-01-02 | $16.08 | $16.46 | $16.00 | $16.40 | $16.13 | 3,428,850 |
| 2020-01-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.69 | 0 |
| 2019-12-31 | $16.13 | $16.26 | $15.88 | $15.95 | $15.69 | 2,318,470 |
| 2019-12-30 | $16.10 | $16.25 | $15.87 | $16.15 | $15.89 | 2,379,400 |
| 2019-12-27 | $16.80 | $16.80 | $16.16 | $16.19 | $15.92 | 3,839,220 |
| 2019-12-26 | $16.25 | $16.77 | $16.20 | $16.63 | $16.36 | 5,218,350 |
| 2019-12-25 | $15.90 | $16.53 | $15.67 | $16.32 | $16.05 | 5,125,820 |
| 2019-12-24 | $15.52 | $15.82 | $15.52 | $15.74 | $15.48 | 2,086,800 |
| 2019-12-23 | $16.01 | $16.13 | $15.42 | $15.47 | $15.22 | 3,187,170 |
| 2019-12-20 | $16.53 | $16.54 | $16.12 | $16.13 | $15.87 | 3,558,470 |
| 2019-12-19 | $16.57 | $16.63 | $16.44 | $16.49 | $16.22 | 2,834,670 |
| 2019-12-18 | $16.49 | $16.83 | $16.40 | $16.62 | $16.35 | 4,252,600 |
| 2019-12-17 | $16.66 | $16.68 | $16.36 | $16.51 | $16.24 | 4,128,400 |
| 2019-12-16 | $16.20 | $16.54 | $16.09 | $16.49 | $16.22 | 4,013,080 |
| 2019-12-13 | $16.12 | $16.26 | $15.96 | $16.13 | $15.87 | 2,825,080 |
| 2019-12-12 | $15.87 | $16.32 | $15.81 | $16.00 | $15.74 | 3,471,920 |
| 2019-12-11 | $16.16 | $16.27 | $15.91 | $15.91 | $15.65 | 2,823,210 |
| 2019-12-10 | $16.00 | $16.25 | $15.74 | $16.13 | $15.87 | 3,308,120 |
| 2019-12-09 | $16.02 | $16.09 | $15.86 | $16.01 | $15.75 | 2,602,810 |
| 2019-12-06 | $15.98 | $16.08 | $15.65 | $15.90 | $15.64 | 2,624,590 |
| 2019-12-05 | $15.88 | $16.13 | $15.77 | $15.99 | $15.73 | 2,715,320 |
| 2019-12-04 | $15.61 | $15.92 | $15.60 | $15.84 | $15.58 | 1,814,490 |
| 2019-12-03 | $15.75 | $16.11 | $15.71 | $15.96 | $15.70 | 2,392,220 |
| 2019-12-02 | $15.49 | $15.87 | $15.40 | $15.84 | $15.58 | 2,921,900 |
| 2019-11-29 | $15.31 | $15.53 | $15.23 | $15.47 | $15.22 | 1,770,100 |
| 2019-11-28 | $15.47 | $15.52 | $15.26 | $15.30 | $15.05 | 1,481,900 |
| 2019-11-27 | $15.33 | $15.52 | $15.02 | $15.46 | $15.21 | 1,663,200 |
| 2019-11-26 | $15.54 | $15.60 | $15.25 | $15.40 | $15.15 | 1,687,600 |
| 2019-11-25 | $15.69 | $15.77 | $15.28 | $15.36 | $15.11 | 2,490,600 |
| 2019-11-22 | $16.07 | $16.26 | $15.52 | $15.70 | $15.44 | 3,168,600 |
| 2019-11-21 | $16.16 | $16.22 | $15.91 | $16.07 | $15.81 | 2,106,600 |
| 2019-11-20 | $16.63 | $16.63 | $16.12 | $16.24 | $15.97 | 2,867,120 |
| 2019-11-19 | $16.17 | $16.46 | $16.17 | $16.46 | $16.19 | 2,585,700 |
| 2019-11-18 | $16.03 | $16.29 | $15.91 | $16.16 | $15.90 | 1,899,800 |
| 2019-11-15 | $16.48 | $16.56 | $16.05 | $16.11 | $15.85 | 2,678,230 |
| 2019-11-14 | $16.32 | $16.56 | $16.25 | $16.40 | $16.13 | 2,180,400 |
| 2019-11-13 | $16.64 | $16.66 | $16.20 | $16.32 | $16.05 | 2,933,290 |
| 2019-11-12 | $16.52 | $16.75 | $16.02 | $16.75 | $16.48 | 3,114,500 |
| 2019-11-11 | $16.87 | $17.02 | $16.31 | $16.37 | $16.10 | 4,458,690 |
| 2019-11-08 | $17.70 | $17.81 | $17.10 | $17.19 | $16.91 | 6,033,730 |
| 2019-11-07 | $17.52 | $17.86 | $17.44 | $17.71 | $17.42 | 4,653,980 |
| 2019-11-06 | $18.16 | $18.35 | $17.42 | $17.64 | $17.35 | 5,876,090 |
| 2019-11-05 | $18.43 | $18.70 | $17.94 | $18.12 | $17.82 | 5,372,960 |
| 2019-11-04 | $18.00 | $18.57 | $17.76 | $18.25 | $17.95 | 6,402,480 |
| 2019-11-01 | $17.37 | $18.03 | $17.27 | $17.71 | $17.42 | 5,307,300 |
| 2019-10-31 | $18.50 | $18.85 | $17.20 | $17.55 | $17.26 | 10,024,580 |
| 2019-10-30 | $18.31 | $19.08 | $18.18 | $18.65 | $18.34 | 10,663,490 |
| 2019-10-29 | $19.50 | $20.69 | $19.00 | $19.00 | $18.69 | 19,486,650 |
| 2019-10-28 | $19.40 | $20.55 | $19.19 | $19.89 | $19.56 | 18,448,840 |
| 2019-10-25 | $18.22 | $18.85 | $17.91 | $18.68 | $18.37 | 8,670,570 |
| 2019-10-24 | $18.09 | $18.44 | $17.75 | $18.22 | $17.92 | 5,969,920 |
| 2019-10-23 | $17.80 | $18.73 | $17.44 | $18.32 | $18.02 | 7,710,620 |
| 2019-10-22 | $17.75 | $17.98 | $17.49 | $17.87 | $17.58 | 4,061,660 |
| 2019-10-21 | $18.09 | $18.14 | $17.30 | $17.69 | $17.40 | 4,949,580 |
| 2019-10-18 | $18.51 | $18.60 | $17.79 | $18.24 | $17.94 | 7,448,140 |
| 2019-10-17 | $17.82 | $19.19 | $17.71 | $18.71 | $18.40 | 10,301,770 |
| 2019-10-16 | $18.33 | $18.51 | $17.76 | $17.91 | $17.62 | 5,178,640 |
| 2019-10-15 | $18.54 | $18.54 | $17.94 | $18.31 | $18.01 | 7,032,640 |
| 2019-10-14 | $18.16 | $18.83 | $17.96 | $18.57 | $18.27 | 11,009,980 |
| 2019-10-11 | $18.19 | $19.20 | $17.93 | $18.28 | $17.98 | 12,620,030 |
| 2019-10-10 | $17.23 | $17.65 | $17.11 | $17.53 | $17.24 | 4,306,410 |
| 2019-10-09 | $16.73 | $17.19 | $16.36 | $17.19 | $16.91 | 3,790,480 |
| 2019-10-08 | $17.02 | $17.25 | $16.79 | $16.89 | $16.61 | 3,490,300 |
| 2019-10-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.71 | 0 |
| 2019-10-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.71 | 0 |
| 2019-10-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.71 | 0 |
| 2019-10-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.71 | 0 |
| 2019-10-01 | $16.99 | $16.99 | $16.99 | $16.99 | $16.71 | 0 |
| 2019-09-30 | $17.29 | $17.44 | $16.90 | $16.99 | $16.71 | 4,199,150 |
| 2019-09-27 | $17.19 | $17.49 | $16.90 | $17.30 | $17.02 | 5,358,570 |
| 2019-09-26 | $17.83 | $17.88 | $16.92 | $17.06 | $16.78 | 7,870,890 |
| 2019-09-25 | $19.10 | $19.17 | $17.61 | $17.61 | $17.32 | 11,930,240 |
| 2019-09-24 | $19.67 | $19.97 | $19.10 | $19.42 | $19.10 | 11,488,800 |
| 2019-09-23 | $20.11 | $20.20 | $19.36 | $19.68 | $19.36 | 17,762,360 |
| 2019-09-20 | $19.06 | $20.77 | $18.88 | $20.77 | $20.43 | 24,320,660 |
| 2019-09-19 | $18.27 | $19.36 | $18.15 | $18.88 | $18.57 | 8,483,580 |
| 2019-09-18 | $18.39 | $18.58 | $18.12 | $18.15 | $17.85 | 5,244,950 |
| 2019-09-17 | $18.70 | $19.18 | $18.08 | $18.37 | $18.07 | 7,180,380 |
| 2019-09-16 | $18.97 | $19.09 | $18.69 | $18.77 | $18.46 | 5,663,790 |
| 2019-09-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.44 | 0 |
| 2019-09-12 | $19.10 | $19.15 | $18.52 | $18.75 | $18.44 | 7,062,970 |
| 2019-09-11 | $19.11 | $19.45 | $18.60 | $19.24 | $18.92 | 10,104,040 |
| 2019-09-10 | $19.01 | $19.28 | $18.72 | $18.89 | $18.58 | 9,943,920 |
| 2019-09-09 | $18.74 | $19.59 | $18.30 | $19.19 | $18.88 | 16,228,720 |
| 2019-09-06 | $18.09 | $19.30 | $18.02 | $18.60 | $18.30 | 21,712,700 |
| 2019-09-05 | $18.40 | $19.27 | $17.71 | $18.31 | $18.01 | 27,701,850 |
| 2019-09-04 | $15.99 | $17.52 | $15.89 | $17.52 | $17.23 | 6,789,490 |
| 2019-09-03 | $15.82 | $16.06 | $15.66 | $15.93 | $15.67 | 3,912,940 |
| 2019-09-02 | $15.66 | $15.85 | $15.40 | $15.79 | $15.53 | 4,003,430 |
| 2019-08-30 | $16.34 | $16.40 | $15.31 | $15.48 | $15.23 | 7,038,570 |
| 2019-08-29 | $16.68 | $16.78 | $16.22 | $16.25 | $15.98 | 9,310,450 |
| 2019-08-28 | $17.14 | $17.43 | $17.01 | $17.25 | $16.97 | 4,204,550 |
| 2019-08-27 | $17.37 | $17.60 | $17.08 | $17.28 | $17.00 | 5,624,220 |
| 2019-08-26 | $16.56 | $17.27 | $16.50 | $17.17 | $16.89 | 5,663,490 |
| 2019-08-23 | $17.80 | $17.88 | $17.10 | $17.13 | $16.85 | 7,808,600 |
| 2019-08-22 | $18.00 | $18.49 | $17.56 | $17.99 | $17.70 | 10,919,720 |
| 2019-08-21 | $17.30 | $18.20 | $17.10 | $17.96 | $17.67 | 10,430,290 |
| 2019-08-20 | $17.65 | $17.78 | $17.24 | $17.42 | $17.13 | 9,132,830 |
| 2019-08-19 | $17.21 | $17.86 | $17.01 | $17.65 | $17.36 | 12,897,280 |
| 2019-08-16 | $17.06 | $17.59 | $16.80 | $16.93 | $16.65 | 8,913,550 |
| 2019-08-15 | $16.67 | $17.28 | $16.50 | $17.20 | $16.92 | 8,641,610 |
| 2019-08-14 | $17.29 | $17.58 | $16.70 | $17.34 | $17.06 | 13,701,090 |
| 2019-08-13 | $17.66 | $17.90 | $16.83 | $16.97 | $16.69 | 16,106,810 |
| 2019-08-12 | $16.30 | $17.49 | $16.27 | $17.49 | $17.20 | 18,510,700 |
| 2019-08-09 | $15.60 | $16.97 | $15.60 | $15.90 | $15.64 | 8,647,390 |
| 2019-08-08 | $15.54 | $15.68 | $15.17 | $15.43 | $15.18 | 3,396,630 |
| 2019-08-07 | $15.71 | $15.98 | $15.45 | $15.52 | $15.27 | 3,316,300 |
| 2019-08-06 | $15.89 | $15.89 | $14.90 | $15.57 | $15.31 | 4,812,070 |
| 2019-08-05 | $15.90 | $16.28 | $15.68 | $16.11 | $15.85 | 4,076,000 |
| 2019-08-02 | $15.58 | $15.97 | $15.44 | $15.89 | $15.63 | 2,965,730 |
| 2019-08-01 | $15.75 | $16.09 | $15.69 | $15.90 | $15.64 | 2,959,400 |
| 2019-07-31 | $16.05 | $16.19 | $15.80 | $15.83 | $15.57 | 3,358,100 |
| 2019-07-30 | $16.01 | $16.24 | $15.92 | $16.09 | $15.83 | 4,758,600 |
| 2019-07-29 | $15.66 | $16.36 | $15.36 | $16.21 | $15.94 | 6,479,400 |
| 2019-07-26 | $15.53 | $15.88 | $15.37 | $15.50 | $15.25 | 3,170,450 |
| 2019-07-25 | $15.21 | $16.09 | $15.21 | $15.63 | $15.37 | 5,032,050 |
| 2019-07-24 | $15.15 | $15.49 | $15.08 | $15.13 | $14.88 | 2,972,000 |
| 2019-07-23 | $14.23 | $15.31 | $14.23 | $15.04 | $14.79 | 3,784,270 |
| 2019-07-22 | $14.96 | $15.16 | $14.15 | $14.15 | $13.92 | 2,615,550 |
| 2019-07-19 | $15.15 | $15.35 | $14.80 | $14.98 | $14.73 | 2,096,500 |
| 2019-07-18 | $15.62 | $15.62 | $15.05 | $15.13 | $14.88 | 2,763,900 |
| 2019-07-17 | $15.53 | $15.94 | $15.50 | $15.71 | $15.45 | 2,332,450 |
| 2019-07-16 | $15.50 | $15.67 | $15.43 | $15.63 | $15.37 | 2,000,600 |
| 2019-07-15 | $15.50 | $15.58 | $15.15 | $15.47 | $15.22 | 1,962,200 |
| 2019-07-12 | $15.60 | $15.60 | $15.36 | $15.37 | $15.12 | 1,258,400 |
| 2019-07-11 | $15.45 | $15.71 | $15.31 | $15.48 | $15.23 | 1,879,950 |
| 2019-07-10 | $15.48 | $15.70 | $15.38 | $15.40 | $15.15 | 1,758,600 |
| 2019-07-09 | $15.35 | $15.54 | $15.16 | $15.54 | $15.29 | 2,040,100 |
| 2019-07-08 | $16.04 | $16.10 | $15.30 | $15.36 | $15.11 | 3,674,060 |
| 2019-07-05 | $16.15 | $16.37 | $16.04 | $16.17 | $15.90 | 2,977,900 |
| 2019-07-04 | $16.28 | $16.42 | $15.95 | $16.15 | $15.89 | 3,472,230 |
| 2019-07-03 | $16.62 | $16.70 | $16.05 | $16.33 | $16.06 | 7,029,030 |
| 2019-07-02 | $17.51 | $17.65 | $16.83 | $16.83 | $16.55 | 11,409,960 |
| 2019-07-01 | $17.70 | $18.40 | $17.00 | $18.02 | $17.72 | 18,631,150 |
| 2019-06-28 | $18.77 | $18.77 | $17.40 | $17.52 | $17.23 | 20,537,700 |
| 2019-06-27 | $17.06 | $17.06 | $17.06 | $17.06 | $16.78 | 0 |
| 2019-06-26 | $17.27 | $17.88 | $17.01 | $17.06 | $16.78 | 7,205,120 |
| 2019-06-25 | $17.15 | $17.46 | $16.80 | $17.36 | $17.08 | 6,212,750 |
| 2019-06-24 | $16.54 | $17.20 | $16.45 | $17.20 | $16.92 | 6,276,130 |
| 2019-06-21 | $16.66 | $17.07 | $16.51 | $16.59 | $16.32 | 6,600,030 |
| 2019-06-20 | $15.90 | $16.78 | $15.80 | $16.75 | $16.48 | 9,298,080 |
| 2019-06-19 | $15.50 | $16.26 | $15.46 | $15.87 | $15.61 | 4,984,960 |
| 2019-06-18 | $15.16 | $15.47 | $15.13 | $15.24 | $14.99 | 1,177,330 |
| 2019-06-17 | $15.26 | $15.44 | $15.04 | $15.09 | $14.84 | 1,848,100 |
| 2019-06-14 | $15.87 | $15.94 | $15.21 | $15.26 | $15.01 | 3,497,380 |
| 2019-06-13 | $16.00 | $16.27 | $15.79 | $15.80 | $15.54 | 4,199,760 |
| 2019-06-12 | $16.08 | $16.32 | $15.95 | $16.10 | $15.84 | 3,441,560 |
| 2019-06-11 | $15.85 | $16.22 | $15.63 | $16.22 | $15.95 | 5,036,160 |
| 2019-06-10 | $15.72 | $16.04 | $15.62 | $15.80 | $15.54 | 2,729,940 |
| 2019-06-07 | $15.72 | $15.72 | $15.72 | $15.72 | $15.33 | 0 |
| 2019-06-06 | $16.00 | $16.10 | $15.55 | $15.72 | $15.33 | 3,755,200 |
| 2019-06-05 | $15.75 | $16.25 | $15.50 | $16.23 | $15.82 | 5,674,140 |
| 2019-06-04 | $16.10 | $16.25 | $15.42 | $15.71 | $15.32 | 4,702,200 |
| 2019-06-03 | $15.80 | $16.05 | $15.40 | $16.05 | $15.65 | 4,752,540 |
| 2019-05-31 | $15.40 | $15.90 | $15.28 | $15.71 | $15.32 | 4,312,520 |
| 2019-05-30 | $15.31 | $15.51 | $15.10 | $15.37 | $14.99 | 3,886,170 |
| 2019-05-29 | $15.06 | $16.26 | $15.06 | $15.68 | $15.29 | 6,390,400 |
| 2019-05-28 | $15.10 | $15.39 | $14.95 | $15.21 | $14.83 | 3,794,460 |
| 2019-05-27 | $14.57 | $15.29 | $14.40 | $15.13 | $14.75 | 3,169,440 |
| 2019-05-24 | $14.95 | $15.14 | $14.51 | $14.57 | $14.21 | 3,225,940 |
| 2019-05-23 | $14.97 | $15.99 | $14.76 | $15.29 | $14.91 | 5,420,520 |
| 2019-05-22 | $14.78 | $15.06 | $14.53 | $14.70 | $14.33 | 2,091,270 |
| 2019-05-21 | $14.58 | $14.99 | $14.57 | $14.90 | $14.53 | 2,234,220 |
| 2019-05-20 | $14.70 | $14.90 | $14.56 | $14.78 | $14.41 | 2,173,830 |
| 2019-05-17 | $15.12 | $15.46 | $14.38 | $14.52 | $14.16 | 3,121,650 |
| 2019-05-16 | $14.45 | $15.26 | $14.36 | $15.12 | $14.74 | 3,582,800 |
| 2019-05-15 | $15.14 | $15.24 | $14.94 | $15.07 | $14.69 | 2,067,130 |
| 2019-05-14 | $14.89 | $15.20 | $14.86 | $14.96 | $14.59 | 2,193,050 |
| 2019-05-13 | $14.78 | $15.47 | $14.67 | $15.28 | $14.90 | 3,598,960 |
| 2019-05-10 | $14.60 | $14.96 | $13.86 | $14.93 | $14.56 | 4,035,240 |
| 2019-05-09 | $14.46 | $14.95 | $14.41 | $14.50 | $14.14 | 2,536,540 |
| 2019-05-08 | $13.96 | $14.66 | $13.88 | $14.46 | $14.10 | 3,697,280 |
| 2019-05-07 | $13.70 | $14.36 | $13.70 | $14.27 | $13.91 | 3,628,500 |
| 2019-05-06 | $14.59 | $14.62 | $13.58 | $13.58 | $13.24 | 3,575,370 |
| 2019-05-03 | $15.09 | $15.09 | $15.09 | $15.09 | $14.71 | 0 |
| 2019-05-02 | $15.09 | $15.09 | $15.09 | $15.09 | $14.71 | 0 |
| 2019-05-01 | $15.09 | $15.09 | $15.09 | $15.09 | $14.71 | 0 |
| 2019-04-30 | $14.93 | $15.22 | $14.84 | $15.09 | $14.71 | 1,820,000 |
| 2019-04-29 | $15.85 | $16.08 | $14.61 | $14.84 | $14.47 | 2,988,880 |
| 2019-04-26 | $15.95 | $16.23 | $15.84 | $15.84 | $15.44 | 2,835,940 |
| 2019-04-25 | $17.50 | $17.50 | $16.26 | $16.34 | $15.93 | 3,365,050 |
| 2019-04-24 | $17.35 | $17.53 | $17.08 | $17.50 | $17.06 | 2,422,400 |
| 2019-04-23 | $17.72 | $17.72 | $17.30 | $17.35 | $16.92 | 2,030,630 |
| 2019-04-22 | $17.78 | $17.95 | $17.62 | $17.63 | $17.19 | 2,547,150 |
| 2019-04-19 | $17.50 | $17.83 | $17.42 | $17.74 | $17.30 | 2,465,110 |
| 2019-04-18 | $17.75 | $17.88 | $17.40 | $17.50 | $17.06 | 2,820,860 |
| 2019-04-17 | $17.88 | $18.13 | $17.69 | $17.75 | $17.31 | 4,107,620 |
| 2019-04-16 | $17.31 | $17.85 | $17.08 | $17.85 | $17.40 | 3,701,690 |
| 2019-04-15 | $17.55 | $17.86 | $17.30 | $17.32 | $16.89 | 3,045,390 |
| 2019-04-12 | $17.29 | $17.58 | $17.12 | $17.41 | $16.97 | 2,459,310 |
| 2019-04-11 | $17.72 | $17.80 | $17.08 | $17.23 | $16.80 | 3,737,000 |
| 2019-04-10 | $18.38 | $18.38 | $17.58 | $17.61 | $17.17 | 5,150,500 |
| 2019-04-09 | $18.30 | $18.56 | $18.08 | $18.38 | $17.92 | 5,926,970 |
| 2019-04-08 | $18.88 | $19.04 | $18.30 | $18.82 | $18.35 | 5,025,730 |
| 2019-04-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.43 | 0 |
| 2019-04-04 | $19.08 | $19.14 | $18.42 | $18.90 | $18.43 | 5,468,880 |
| 2019-04-03 | $18.94 | $19.08 | $18.63 | $19.01 | $18.53 | 5,875,130 |
| 2019-04-02 | $19.31 | $19.48 | $18.75 | $18.95 | $18.48 | 9,112,330 |
| 2019-04-01 | $18.32 | $19.26 | $18.30 | $19.25 | $18.77 | 12,826,220 |
| 2019-03-29 | $17.91 | $18.30 | $17.61 | $18.30 | $17.84 | 9,402,260 |
| 2019-03-28 | $17.48 | $17.89 | $17.32 | $17.45 | $17.01 | 5,271,560 |
| 2019-03-27 | $17.08 | $17.66 | $16.56 | $17.63 | $17.19 | 5,921,430 |
| 2019-03-26 | $17.33 | $17.42 | $16.89 | $16.92 | $16.50 | 3,765,900 |
| 2019-03-25 | $17.06 | $17.52 | $17.01 | $17.19 | $16.76 | 3,771,190 |
| 2019-03-22 | $17.98 | $17.98 | $17.26 | $17.60 | $17.16 | 3,551,420 |
| 2019-03-21 | $17.77 | $18.04 | $17.69 | $17.84 | $17.39 | 4,452,700 |
| 2019-03-20 | $17.83 | $17.95 | $17.25 | $17.68 | $17.24 | 3,649,010 |
| 2019-03-19 | $17.91 | $18.25 | $17.70 | $17.90 | $17.45 | 4,277,060 |
| 2019-03-18 | $17.51 | $17.78 | $17.16 | $17.74 | $17.30 | 4,057,170 |
| 2019-03-15 | $17.28 | $17.55 | $17.00 | $17.22 | $16.79 | 3,844,700 |
| 2019-03-14 | $18.19 | $18.26 | $16.76 | $17.19 | $16.76 | 6,432,000 |
| 2019-03-13 | $19.42 | $19.58 | $17.90 | $18.18 | $17.72 | 8,561,130 |
| 2019-03-12 | $19.48 | $19.69 | $19.00 | $19.40 | $18.91 | 10,016,230 |
| 2019-03-11 | $18.96 | $19.58 | $18.80 | $19.37 | $18.89 | 10,265,800 |
| 2019-03-08 | $18.58 | $20.10 | $18.30 | $18.80 | $18.33 | 14,573,760 |
| 2019-03-07 | $18.32 | $19.48 | $17.90 | $19.00 | $18.52 | 12,794,540 |
| 2019-03-06 | $18.43 | $18.67 | $17.93 | $18.28 | $17.82 | 8,901,790 |
| 2019-03-05 | $17.92 | $18.25 | $17.72 | $18.24 | $17.78 | 9,165,840 |
| 2019-03-04 | $17.51 | $18.86 | $17.28 | $18.02 | $17.57 | 12,286,140 |
| 2019-03-01 | $17.23 | $17.61 | $17.04 | $17.41 | $16.97 | 6,005,440 |
| 2019-02-28 | $16.85 | $17.55 | $16.70 | $17.31 | $16.88 | 7,646,020 |
| 2019-02-27 | $16.81 | $17.29 | $16.58 | $16.85 | $16.43 | 7,430,000 |
| 2019-02-26 | $16.86 | $17.77 | $16.43 | $17.08 | $16.65 | 11,125,330 |
| 2019-02-25 | $16.10 | $16.90 | $16.10 | $16.86 | $16.44 | 8,794,030 |
| 2019-02-22 | $15.82 | $16.16 | $15.79 | $16.13 | $15.73 | 4,160,390 |
| 2019-02-21 | $15.97 | $16.35 | $15.88 | $15.93 | $15.53 | 5,809,500 |
| 2019-02-20 | $16.20 | $16.30 | $15.78 | $15.96 | $15.56 | 5,677,360 |
| 2019-02-19 | $17.07 | $17.90 | $16.02 | $16.26 | $15.85 | 8,748,840 |
| 2019-02-18 | $15.86 | $16.48 | $15.76 | $16.30 | $15.89 | 7,221,670 |
| 2019-02-15 | $15.48 | $16.12 | $15.48 | $15.58 | $15.19 | 4,742,090 |
| 2019-02-14 | $15.70 | $15.78 | $15.43 | $15.54 | $15.15 | 5,590,740 |
| 2019-02-13 | $15.10 | $16.10 | $15.10 | $15.81 | $15.41 | 7,655,650 |
| 2019-02-12 | $14.78 | $15.47 | $14.60 | $15.02 | $14.64 | 4,038,940 |
| 2019-02-11 | $14.37 | $14.74 | $14.30 | $14.66 | $14.29 | 2,407,800 |
| 2019-02-08 | $14.21 | $14.21 | $14.21 | $14.21 | $13.85 | 0 |
| 2019-02-07 | $14.21 | $14.21 | $14.21 | $14.21 | $13.85 | 0 |
| 2019-02-06 | $14.21 | $14.21 | $14.21 | $14.21 | $13.85 | 0 |
| 2019-02-05 | $14.21 | $14.21 | $14.21 | $14.21 | $13.85 | 0 |
| 2019-02-04 | $14.21 | $14.21 | $14.21 | $14.21 | $13.85 | 0 |
| 2019-02-01 | $13.73 | $14.24 | $13.64 | $14.21 | $13.85 | 2,873,350 |
| 2019-01-31 | $14.38 | $14.64 | $13.44 | $13.56 | $13.22 | 3,544,190 |
| 2019-01-30 | $14.45 | $14.72 | $14.15 | $14.27 | $13.91 | 2,529,600 |
| 2019-01-29 | $15.48 | $15.49 | $14.14 | $14.59 | $14.22 | 4,066,070 |
| 2019-01-28 | $16.00 | $16.16 | $15.50 | $15.56 | $15.17 | 3,199,150 |
| 2019-01-25 | $16.25 | $16.45 | $15.87 | $15.89 | $15.49 | 5,069,550 |
| 2019-01-24 | $16.55 | $16.77 | $16.25 | $16.40 | $15.99 | 8,205,100 |
| 2019-01-23 | $15.63 | $17.11 | $15.63 | $16.84 | $16.42 | 11,925,260 |
| 2019-01-22 | $15.69 | $15.75 | $15.40 | $15.55 | $15.16 | 1,784,460 |
| 2019-01-21 | $15.50 | $15.75 | $15.42 | $15.63 | $15.24 | 2,097,100 |
| 2019-01-18 | $15.58 | $15.67 | $15.30 | $15.51 | $15.12 | 2,327,800 |
| 2019-01-17 | $15.98 | $16.06 | $15.44 | $15.58 | $15.19 | 3,721,160 |
| 2019-01-16 | $16.28 | $16.39 | $16.01 | $16.01 | $15.61 | 2,899,650 |
| 2019-01-15 | $16.07 | $16.25 | $16.03 | $16.22 | $15.81 | 2,436,830 |
| 2019-01-14 | $16.49 | $16.55 | $16.06 | $16.11 | $15.71 | 2,645,100 |
| 2019-01-11 | $16.30 | $16.45 | $16.04 | $16.44 | $16.03 | 3,730,710 |
| 2019-01-10 | $16.40 | $16.61 | $16.13 | $16.18 | $15.77 | 3,951,360 |
| 2019-01-09 | $16.30 | $16.98 | $15.99 | $16.46 | $16.05 | 5,799,210 |
| 2019-01-08 | $16.52 | $17.30 | $16.51 | $16.61 | $16.19 | 6,350,590 |
| 2019-01-07 | $16.16 | $16.52 | $16.10 | $16.39 | $15.98 | 3,458,370 |
| 2019-01-04 | $15.50 | $16.14 | $15.27 | $16.07 | $15.67 | 3,596,600 |
| 2019-01-03 | $16.65 | $16.86 | $15.80 | $15.88 | $15.48 | 3,876,900 |
| 2019-01-02 | $16.01 | $17.00 | $15.66 | $16.49 | $16.08 | 4,414,880 |
| 2019-01-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.55 | 0 |
| 2018-12-31 | $15.95 | $15.95 | $15.95 | $15.95 | $15.55 | 0 |
| 2018-12-28 | $16.62 | $16.86 | $15.88 | $15.95 | $15.55 | 4,914,370 |
| 2018-12-27 | $16.90 | $17.97 | $16.60 | $16.64 | $16.22 | 6,422,500 |
| 2018-12-26 | $16.43 | $17.18 | $16.43 | $16.55 | $16.14 | 4,052,740 |
| 2018-12-25 | $16.32 | $16.67 | $15.73 | $16.52 | $16.11 | 4,524,290 |
| 2018-12-24 | $16.00 | $16.66 | $16.00 | $16.62 | $16.20 | 4,112,950 |
| 2018-12-21 | $16.38 | $16.44 | $15.75 | $16.04 | $15.64 | 3,542,900 |
| 2018-12-20 | $16.57 | $16.79 | $16.22 | $16.53 | $16.12 | 2,693,600 |
| 2018-12-19 | $17.48 | $17.48 | $16.20 | $16.61 | $16.19 | 3,764,500 |
| 2018-12-18 | $17.35 | $17.53 | $17.20 | $17.33 | $16.90 | 2,375,700 |
| 2018-12-17 | $17.39 | $17.58 | $17.26 | $17.53 | $17.09 | 2,414,550 |
| 2018-12-14 | $18.31 | $18.35 | $17.28 | $17.42 | $16.98 | 5,183,750 |
| 2018-12-13 | $18.38 | $18.45 | $18.13 | $18.29 | $17.83 | 4,393,210 |
| 2018-12-12 | $18.18 | $18.39 | $18.05 | $18.09 | $17.64 | 2,749,500 |
| 2018-12-11 | $18.48 | $18.48 | $17.94 | $18.16 | $17.71 | 3,025,140 |
| 2018-12-10 | $17.91 | $18.39 | $17.78 | $18.12 | $17.67 | 3,673,840 |
| 2018-12-07 | $17.86 | $18.25 | $17.86 | $18.03 | $17.58 | 2,920,400 |
| 2018-12-06 | $18.21 | $18.36 | $17.75 | $17.89 | $17.44 | 4,412,600 |
| 2018-12-05 | $18.15 | $18.67 | $17.91 | $18.38 | $17.92 | 4,685,340 |
| 2018-12-04 | $18.65 | $19.05 | $18.53 | $18.84 | $18.37 | 6,183,740 |
| 2018-12-03 | $18.65 | $19.15 | $18.41 | $18.75 | $18.28 | 7,856,800 |
| 2018-11-30 | $18.35 | $18.50 | $17.56 | $18.15 | $17.70 | 6,337,670 |
| 2018-11-29 | $19.15 | $19.57 | $18.12 | $18.20 | $17.74 | 11,458,390 |
| 2018-11-28 | $17.67 | $19.14 | $17.67 | $19.14 | $18.66 | 11,178,540 |
| 2018-11-27 | $17.56 | $17.64 | $17.18 | $17.40 | $16.96 | 3,071,330 |
| 2018-11-26 | $17.67 | $17.88 | $17.16 | $17.30 | $16.87 | 3,408,600 |
| 2018-11-23 | $18.69 | $18.97 | $17.21 | $17.67 | $17.23 | 5,695,750 |
| 2018-11-22 | $19.30 | $19.62 | $18.76 | $18.83 | $18.36 | 4,737,250 |
| 2018-11-21 | $19.36 | $19.39 | $18.55 | $19.07 | $18.59 | 6,166,730 |
| 2018-11-20 | $19.56 | $20.38 | $19.33 | $19.76 | $19.27 | 8,139,430 |
| 2018-11-19 | $20.06 | $20.09 | $19.43 | $19.65 | $19.16 | 6,078,760 |
| 2018-11-16 | $20.45 | $20.45 | $19.91 | $20.01 | $19.51 | 7,640,140 |
| 2018-11-15 | $19.99 | $20.50 | $19.81 | $20.34 | $19.83 | 9,049,920 |
| 2018-11-14 | $19.80 | $20.76 | $19.75 | $20.17 | $19.67 | 12,167,530 |
| 2018-11-13 | $19.70 | $20.22 | $19.52 | $19.93 | $19.43 | 11,196,340 |
| 2018-11-12 | $20.90 | $21.42 | $19.91 | $20.16 | $19.66 | 18,863,310 |
| 2018-11-09 | $18.00 | $20.09 | $17.90 | $20.09 | $19.59 | 10,007,750 |
| 2018-11-08 | $19.61 | $19.64 | $18.18 | $18.26 | $17.80 | 9,816,280 |
| 2018-11-07 | $19.90 | $19.98 | $19.03 | $19.53 | $19.04 | 9,079,140 |
| 2018-11-06 | $18.76 | $20.80 | $18.70 | $19.82 | $19.32 | 12,003,680 |
| 2018-11-05 | $18.38 | $19.10 | $18.15 | $19.08 | $18.60 | 11,607,610 |
| 2018-11-02 | $17.97 | $18.42 | $17.90 | $18.41 | $17.95 | 10,069,360 |
| 2018-11-01 | $18.14 | $18.45 | $17.55 | $17.88 | $17.43 | 9,463,030 |
| 2018-10-31 | $17.50 | $18.50 | $17.48 | $18.06 | $17.61 | 9,485,450 |
| 2018-10-30 | $17.13 | $18.94 | $17.13 | $17.95 | $17.50 | 12,389,340 |
| 2018-10-29 | $19.03 | $19.03 | $19.03 | $19.03 | $18.55 | 187,400 |
| 2018-10-26 | $21.14 | $21.14 | $21.14 | $21.14 | $20.61 | 555,900 |
| 2018-10-25 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-24 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-23 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-22 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-19 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-18 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-17 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-16 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-15 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-12 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-11 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-10 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-09 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-08 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-05 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-04 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-03 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-02 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-10-01 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-28 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-27 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-26 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-25 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-24 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-21 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-20 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-19 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-18 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-17 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-14 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-13 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-12 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-11 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-10 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-07 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-06 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-05 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-04 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-09-03 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-31 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-30 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-29 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-28 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-27 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-24 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-23 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-22 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-21 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-20 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-17 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-16 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-15 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-14 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-13 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-10 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-09 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-08 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-07 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-06 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-03 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-02 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-08-01 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-31 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-30 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-27 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-26 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-25 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-24 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-23 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-20 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-19 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-18 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-17 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-16 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-13 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-12 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-11 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-10 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-09 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-06 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-05 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-04 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-03 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-07-02 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-29 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-28 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-27 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-26 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-25 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-22 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-21 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-20 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-19 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-18 | $23.49 | $23.49 | $23.49 | $23.49 | $22.90 | 0 |
| 2018-06-15 | $24.35 | $25.20 | $23.05 | $23.49 | $22.90 | 13,112,620 |
| 2018-06-14 | $23.11 | $25.50 | $22.66 | $24.96 | $24.34 | 16,643,320 |
| 2018-06-13 | $24.60 | $24.75 | $23.08 | $23.32 | $22.74 | 13,662,070 |
| 2018-06-12 | $25.34 | $25.57 | $23.57 | $24.98 | $24.35 | 14,764,250 |
| 2018-06-11 | $25.00 | $27.04 | $24.86 | $25.97 | $25.32 | 19,374,810 |
| 2018-06-08 | $24.49 | $27.20 | $24.21 | $26.21 | $25.55 | 23,721,170 |
| 2018-06-07 | $25.65 | $26.68 | $24.61 | $25.26 | $24.63 | 22,218,450 |
| 2018-06-06 | $25.60 | $28.00 | $25.00 | $26.14 | $25.49 | 33,841,810 |
| 2018-06-05 | $23.57 | $25.93 | $23.01 | $25.93 | $25.28 | 32,086,180 |
| 2018-06-04 | $21.53 | $23.57 | $20.60 | $23.57 | $22.98 | 18,829,730 |
| 2018-06-01 | $22.07 | $22.50 | $20.56 | $21.43 | $20.89 | 18,778,850 |
| 2018-05-31 | $23.40 | $23.88 | $22.20 | $22.73 | $22.16 | 20,675,690 |
| 2018-05-30 | $23.55 | $24.78 | $22.50 | $22.50 | $21.94 | 21,067,560 |
| 2018-05-29 | $26.00 | $28.00 | $25.15 | $25.15 | $24.38 | 28,770,370 |
| 2018-05-28 | $27.00 | $29.85 | $24.48 | $27.94 | $27.08 | 39,089,250 |
| 2018-05-25 | $26.45 | $27.14 | $26.40 | $27.14 | $26.31 | 8,325,970 |
| 2018-05-24 | $23.10 | $24.67 | $22.88 | $24.67 | $23.91 | 34,727,580 |
| 2018-05-23 | $20.07 | $22.43 | $19.93 | $22.43 | $21.74 | 14,679,130 |
| 2018-05-22 | $19.45 | $20.98 | $19.29 | $20.39 | $19.77 | 16,755,130 |
| 2018-05-21 | $19.04 | $19.96 | $18.91 | $19.59 | $18.99 | 11,128,210 |
| 2018-05-18 | $19.15 | $19.16 | $18.65 | $19.03 | $18.45 | 6,781,040 |
| 2018-05-17 | $18.76 | $19.52 | $18.53 | $19.32 | $18.73 | 8,906,070 |
| 2018-05-16 | $19.32 | $19.33 | $18.78 | $18.84 | $18.26 | 7,312,830 |
| 2018-05-15 | $19.57 | $19.68 | $18.75 | $19.52 | $18.92 | 9,137,440 |
| 2018-05-14 | $18.37 | $20.17 | $18.37 | $19.23 | $18.64 | 12,103,730 |
| 2018-05-11 | $19.28 | $19.34 | $18.12 | $18.34 | $17.78 | 8,679,000 |
| 2018-05-10 | $19.19 | $19.66 | $18.91 | $19.28 | $18.69 | 8,361,940 |
| 2018-05-09 | $19.60 | $19.96 | $19.31 | $19.61 | $19.01 | 13,830,200 |
| 2018-05-08 | $18.76 | $19.80 | $18.61 | $19.58 | $18.98 | 16,876,350 |
| 2018-05-07 | $17.84 | $19.78 | $17.82 | $19.22 | $18.63 | 18,391,990 |
| 2018-05-04 | $19.96 | $20.50 | $18.92 | $19.03 | $18.45 | 27,332,210 |
| 2018-05-03 | $16.78 | $18.88 | $16.78 | $18.88 | $18.30 | 17,149,460 |
| 2018-05-02 | $18.10 | $18.15 | $16.33 | $17.16 | $16.63 | 10,887,580 |
| 2018-05-01 | $17.98 | $17.98 | $17.98 | $17.98 | $17.43 | 0 |
| 2018-04-30 | $17.98 | $17.98 | $17.98 | $17.98 | $17.43 | 0 |
| 2018-04-27 | $17.78 | $18.78 | $17.78 | $17.98 | $17.43 | 15,580,660 |
| 2018-04-26 | $17.52 | $18.30 | $17.03 | $17.07 | $16.55 | 8,425,310 |
| 2018-04-25 | $16.91 | $17.86 | $16.80 | $17.37 | $16.84 | 8,447,500 |
| 2018-04-24 | $15.77 | $17.08 | $15.77 | $17.03 | $16.51 | 7,946,580 |
| 2018-04-23 | $17.00 | $17.15 | $15.40 | $16.09 | $15.60 | 8,120,110 |
| 2018-04-20 | $18.45 | $18.80 | $16.90 | $16.95 | $16.43 | 10,388,000 |
| 2018-04-19 | $18.78 | $18.97 | $18.38 | $18.71 | $18.14 | 13,014,740 |
| 2018-04-18 | $18.07 | $19.56 | $17.50 | $19.23 | $18.64 | 20,048,330 |
| 2018-04-17 | $17.81 | $18.42 | $17.50 | $18.07 | $17.52 | 12,206,950 |
| 2018-04-16 | $17.30 | $17.82 | $17.30 | $17.68 | $17.14 | 5,565,240 |
| 2018-04-13 | $18.03 | $18.20 | $17.23 | $17.35 | $16.82 | 6,951,550 |
| 2018-04-12 | $17.86 | $18.06 | $17.51 | $17.92 | $17.37 | 8,549,760 |
| 2018-04-11 | $18.05 | $18.50 | $17.86 | $18.09 | $17.54 | 9,734,000 |
| 2018-04-10 | $18.32 | $18.50 | $17.20 | $18.04 | $17.49 | 12,856,320 |
| 2018-04-09 | $18.60 | $19.00 | $17.85 | $18.24 | $17.68 | 12,964,320 |
| 2018-04-06 | $19.05 | $19.05 | $19.05 | $19.05 | $18.47 | 0 |
| 2018-04-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.47 | 0 |
| 2018-04-04 | $21.00 | $21.66 | $18.62 | $19.05 | $18.47 | 22,926,880 |
| 2018-04-03 | $18.90 | $20.25 | $18.50 | $20.25 | $19.63 | 11,197,490 |
| 2018-04-02 | $17.01 | $18.41 | $16.35 | $18.41 | $17.85 | 7,731,430 |
| 2018-03-30 | $16.53 | $17.16 | $16.42 | $16.74 | $16.23 | 10,197,730 |
| 2018-03-29 | $16.60 | $16.72 | $16.21 | $16.40 | $15.90 | 8,168,990 |
| 2018-03-28 | $16.57 | $17.21 | $16.00 | $16.77 | $16.26 | 15,343,050 |
| 2018-03-27 | $14.83 | $16.30 | $14.83 | $16.30 | $15.80 | 7,140,990 |
| 2018-03-26 | $14.12 | $15.12 | $13.32 | $14.82 | $14.37 | 5,791,180 |
| 2018-03-23 | $15.24 | $15.43 | $14.44 | $14.44 | $14.00 | 7,299,610 |
| 2018-03-22 | $16.50 | $16.65 | $15.92 | $16.04 | $15.55 | 6,509,450 |
| 2018-03-21 | $16.34 | $16.90 | $16.20 | $16.29 | $15.79 | 8,142,420 |
| 2018-03-20 | $16.36 | $16.96 | $16.20 | $16.45 | $15.95 | 13,823,630 |
| 2018-03-19 | $14.62 | $16.04 | $14.59 | $16.04 | $15.55 | 5,078,130 |
| 2018-03-16 | $14.64 | $14.97 | $14.55 | $14.58 | $14.13 | 3,399,540 |
| 2018-03-15 | $15.66 | $15.66 | $14.55 | $14.82 | $14.37 | 6,820,190 |
| 2018-03-14 | $16.03 | $16.36 | $15.87 | $15.99 | $15.50 | 3,796,300 |
| 2018-03-13 | $16.49 | $16.49 | $15.96 | $16.03 | $15.54 | 5,259,500 |
| 2018-03-12 | $16.42 | $16.96 | $16.20 | $16.50 | $15.99 | 7,012,230 |
| 2018-03-09 | $15.80 | $16.55 | $15.79 | $16.33 | $15.83 | 7,471,780 |
| 2018-03-08 | $15.67 | $15.95 | $15.46 | $15.91 | $15.42 | 6,053,900 |
| 2018-03-07 | $15.49 | $16.00 | $15.27 | $15.61 | $15.13 | 7,200,650 |
| 2018-03-06 | $15.41 | $15.64 | $15.20 | $15.51 | $15.03 | 6,502,460 |
| 2018-03-05 | $14.66 | $15.39 | $14.66 | $15.37 | $14.90 | 5,875,550 |
| 2018-03-02 | $15.03 | $15.24 | $14.55 | $14.60 | $14.15 | 4,514,180 |
| 2018-03-01 | $14.86 | $15.49 | $14.85 | $15.20 | $14.73 | 4,020,320 |
| 2018-02-28 | $15.05 | $15.38 | $14.82 | $14.97 | $14.51 | 3,733,840 |
| 2018-02-27 | $15.13 | $15.69 | $14.90 | $15.38 | $14.91 | 6,401,970 |
| 2018-02-26 | $14.90 | $15.30 | $14.68 | $14.97 | $14.51 | 5,008,390 |
| 2018-02-23 | $14.15 | $14.51 | $14.00 | $14.47 | $14.03 | 3,484,330 |
| 2018-02-22 | $13.96 | $14.27 | $13.96 | $14.20 | $13.77 | 2,721,960 |
| 2018-02-21 | $13.84 | $13.84 | $13.84 | $13.84 | $13.42 | 0 |
| 2018-02-20 | $13.84 | $13.84 | $13.84 | $13.84 | $13.42 | 0 |
| 2018-02-19 | $13.84 | $13.84 | $13.84 | $13.84 | $13.42 | 0 |
| 2018-02-16 | $13.84 | $13.84 | $13.84 | $13.84 | $13.42 | 0 |
| 2018-02-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.42 | 0 |
| 2018-02-14 | $13.77 | $14.19 | $13.62 | $13.84 | $13.42 | 2,431,060 |
| 2018-02-13 | $14.00 | $14.30 | $13.72 | $13.75 | $13.33 | 3,619,880 |
| 2018-02-12 | $13.49 | $13.96 | $13.45 | $13.72 | $13.30 | 3,857,690 |
| 2018-02-09 | $13.53 | $13.93 | $13.03 | $13.12 | $12.72 | 3,698,010 |
| 2018-02-08 | $13.91 | $14.52 | $13.90 | $14.21 | $13.77 | 3,533,690 |
| 2018-02-07 | $14.35 | $14.60 | $13.09 | $14.14 | $13.71 | 5,327,850 |
| 2018-02-06 | $14.19 | $14.75 | $13.93 | $13.93 | $13.50 | 6,539,040 |
| 2018-02-05 | $16.00 | $16.27 | $15.48 | $15.48 | $15.01 | 7,465,110 |
| 2018-02-02 | $18.05 | $18.39 | $16.97 | $17.20 | $16.67 | 10,845,330 |
| 2018-02-01 | $18.23 | $19.20 | $17.92 | $18.86 | $18.28 | 13,258,730 |
| 2018-01-31 | $18.85 | $19.10 | $17.63 | $18.27 | $17.71 | 11,762,520 |
| 2018-01-30 | $17.70 | $19.81 | $17.60 | $19.37 | $18.78 | 16,765,520 |
| 2018-01-29 | $17.55 | $18.50 | $17.51 | $18.01 | $17.46 | 7,098,000 |
| 2018-01-26 | $17.82 | $18.08 | $17.52 | $17.64 | $17.10 | 5,988,050 |
| 2018-01-25 | $17.38 | $18.72 | $17.23 | $18.36 | $17.80 | 10,969,100 |
| 2018-01-24 | $17.16 | $17.90 | $16.90 | $17.52 | $16.98 | 8,461,690 |
| 2018-01-23 | $17.08 | $17.19 | $16.75 | $17.02 | $16.50 | 5,234,490 |
| 2018-01-22 | $17.91 | $17.93 | $16.48 | $16.89 | $16.37 | 9,039,900 |
| 2018-01-19 | $18.70 | $19.55 | $18.00 | $18.02 | $17.47 | 12,358,620 |
| 2018-01-18 | $18.40 | $19.62 | $18.25 | $19.11 | $18.52 | 13,294,830 |
| 2018-01-17 | $19.10 | $19.67 | $18.18 | $18.74 | $18.17 | 17,522,220 |
| 2018-01-16 | $19.07 | $21.20 | $19.01 | $20.20 | $19.58 | 21,892,320 |
| 2018-01-15 | $20.73 | $21.77 | $20.20 | $20.32 | $19.70 | 28,619,930 |
| 2018-01-12 | $19.04 | $19.79 | $19.04 | $19.79 | $19.18 | 12,729,080 |
| 2018-01-11 | $16.38 | $17.99 | $16.38 | $17.99 | $17.44 | 6,063,160 |
| 2018-01-10 | $17.02 | $17.06 | $16.30 | $16.35 | $15.85 | 5,060,440 |
| 2018-01-09 | $16.60 | $17.31 | $16.21 | $17.10 | $16.58 | 8,320,230 |
| 2018-01-08 | $17.15 | $17.55 | $16.62 | $16.81 | $16.30 | 6,398,450 |
| 2018-01-05 | $16.49 | $16.64 | $16.30 | $16.49 | $15.98 | 3,002,730 |
| 2018-01-04 | $16.40 | $16.75 | $16.34 | $16.51 | $16.00 | 3,483,130 |
| 2018-01-03 | $16.53 | $16.83 | $16.05 | $16.56 | $16.05 | 4,739,720 |
| 2018-01-02 | $16.76 | $16.89 | $16.30 | $16.60 | $16.09 | 3,930,340 |
| 2018-01-01 | $16.47 | $16.47 | $16.47 | $16.47 | $15.97 | 0 |
| 2017-12-29 | $17.00 | $17.20 | $16.32 | $16.47 | $15.97 | 6,916,790 |
| 2017-12-28 | $16.20 | $17.73 | $16.01 | $17.41 | $16.88 | 10,822,640 |
| 2017-12-27 | $16.29 | $17.16 | $16.09 | $16.44 | $15.94 | 10,375,370 |
| 2017-12-26 | $15.82 | $17.07 | $15.75 | $16.55 | $16.04 | 12,867,720 |
| 2017-12-25 | $14.30 | $15.83 | $14.26 | $15.83 | $15.35 | 6,481,670 |
| 2017-12-22 | $14.28 | $14.66 | $14.25 | $14.39 | $13.95 | 1,626,730 |
| 2017-12-21 | $14.34 | $14.68 | $13.97 | $14.42 | $13.98 | 2,206,430 |
| 2017-12-20 | $14.97 | $15.05 | $14.39 | $14.48 | $14.04 | 2,370,880 |
| 2017-12-19 | $14.74 | $15.05 | $14.74 | $14.97 | $14.51 | 2,129,050 |
| 2017-12-18 | $15.01 | $15.15 | $14.70 | $14.82 | $14.37 | 1,960,000 |
| 2017-12-15 | $14.79 | $15.08 | $14.68 | $14.91 | $14.45 | 3,151,090 |
| 2017-12-14 | $14.70 | $14.88 | $14.50 | $14.84 | $14.39 | 2,381,130 |
| 2017-12-13 | $14.21 | $14.89 | $14.21 | $14.74 | $14.29 | 2,561,720 |
| 2017-12-12 | $14.90 | $14.90 | $14.31 | $14.35 | $13.91 | 2,572,290 |
| 2017-12-11 | $14.87 | $15.04 | $14.78 | $14.95 | $14.49 | 2,004,840 |
| 2017-12-08 | $14.50 | $15.08 | $14.41 | $14.84 | $14.39 | 3,211,350 |
| 2017-12-07 | $14.42 | $14.82 | $14.30 | $14.55 | $14.10 | 2,534,570 |
| 2017-12-06 | $14.08 | $14.60 | $13.83 | $14.59 | $14.14 | 3,031,690 |
| 2017-12-05 | $14.57 | $14.88 | $13.78 | $14.01 | $13.58 | 3,444,130 |
| 2017-12-04 | $15.89 | $15.95 | $14.51 | $14.57 | $14.12 | 4,355,740 |
| 2017-12-01 | $15.77 | $16.18 | $15.60 | $16.02 | $15.53 | 3,340,300 |
| 2017-11-30 | $15.69 | $15.98 | $15.54 | $15.76 | $15.28 | 2,776,930 |
| 2017-11-29 | $15.84 | $15.85 | $15.20 | $15.66 | $15.18 | 3,458,230 |
| 2017-11-28 | $15.36 | $15.94 | $15.36 | $15.89 | $15.40 | 3,176,940 |
| 2017-11-27 | $15.60 | $15.85 | $15.15 | $15.40 | $14.93 | 2,580,650 |
| 2017-11-24 | $16.01 | $16.24 | $15.53 | $15.59 | $15.11 | 3,250,440 |
| 2017-11-23 | $16.82 | $16.92 | $15.80 | $16.01 | $15.52 | 3,911,190 |
| 2017-11-22 | $17.15 | $17.47 | $16.80 | $16.87 | $16.35 | 3,223,580 |
| 2017-11-21 | $17.80 | $17.89 | $16.96 | $17.26 | $16.73 | 4,080,680 |
| 2017-11-20 | $17.59 | $17.92 | $16.86 | $17.68 | $17.14 | 3,347,680 |
| 2017-11-17 | $19.49 | $19.75 | $17.66 | $17.77 | $17.23 | 5,865,130 |
| 2017-11-16 | $20.04 | $20.15 | $19.55 | $19.56 | $18.96 | 5,507,460 |
| 2017-11-15 | $21.00 | $21.47 | $20.35 | $20.40 | $19.78 | 5,972,880 |
| 2017-11-14 | $21.21 | $21.62 | $20.82 | $20.98 | $20.34 | 6,214,790 |
| 2017-11-13 | $21.52 | $21.78 | $21.02 | $21.30 | $20.65 | 6,186,570 |
| 2017-11-10 | $21.00 | $22.19 | $20.85 | $21.64 | $20.98 | 10,744,990 |
| 2017-11-09 | $21.05 | $21.34 | $20.61 | $21.00 | $20.36 | 6,680,800 |
| 2017-11-08 | $20.50 | $21.40 | $20.50 | $21.28 | $20.63 | 9,546,440 |
| 2017-11-07 | $20.29 | $20.70 | $20.09 | $20.68 | $20.05 | 5,388,320 |
| 2017-11-06 | $20.50 | $21.42 | $20.50 | $20.67 | $20.04 | 6,564,860 |
| 2017-11-03 | $20.00 | $20.37 | $19.82 | $19.92 | $19.31 | 4,300,480 |
| 2017-11-02 | $19.91 | $20.53 | $19.61 | $20.20 | $19.58 | 6,424,620 |
| 2017-11-01 | $19.90 | $20.42 | $19.90 | $20.10 | $19.48 | 4,895,290 |
| 2017-10-31 | $19.61 | $20.19 | $19.53 | $19.97 | $19.36 | 4,508,960 |
| 2017-10-30 | $20.80 | $21.04 | $19.50 | $19.53 | $18.93 | 8,941,370 |
| 2017-10-27 | $21.92 | $22.16 | $21.17 | $21.23 | $20.58 | 8,758,720 |
| 2017-10-26 | $22.81 | $22.88 | $22.05 | $22.19 | $21.51 | 9,538,040 |
| 2017-10-25 | $22.02 | $23.20 | $22.01 | $22.81 | $22.11 | 11,213,320 |
| 2017-10-24 | $22.60 | $22.80 | $21.92 | $22.26 | $21.58 | 12,978,610 |
| 2017-10-23 | $21.20 | $23.77 | $21.20 | $23.21 | $22.50 | 18,529,860 |
| 2017-10-20 | $21.28 | $21.95 | $20.61 | $21.61 | $20.95 | 9,426,040 |
| 2017-10-19 | $22.00 | $22.97 | $21.70 | $21.82 | $21.15 | 11,336,280 |
| 2017-10-18 | $23.69 | $23.70 | $21.54 | $22.11 | $21.43 | 17,649,100 |
| 2017-10-17 | $21.00 | $23.54 | $20.78 | $23.54 | $22.82 | 12,295,980 |
| 2017-10-16 | $21.30 | $21.85 | $20.05 | $21.40 | $20.74 | 12,557,150 |
| 2017-10-13 | $21.46 | $21.84 | $21.18 | $21.52 | $20.86 | 8,390,700 |
| 2017-10-12 | $21.66 | $21.79 | $21.06 | $21.51 | $20.85 | 11,171,170 |
| 2017-10-11 | $23.30 | $23.86 | $21.91 | $22.11 | $21.43 | 17,409,030 |
| 2017-10-10 | $22.78 | $24.86 | $22.69 | $23.99 | $23.26 | 20,884,580 |
| 2017-10-09 | $24.97 | $25.35 | $22.90 | $23.09 | $22.38 | 21,762,730 |
| 2017-10-06 | $25.44 | $25.44 | $25.44 | $25.44 | $24.66 | 0 |
| 2017-10-05 | $25.44 | $25.44 | $25.44 | $25.44 | $24.66 | 0 |
| 2017-10-04 | $25.44 | $25.44 | $25.44 | $25.44 | $24.66 | 0 |
| 2017-10-03 | $25.44 | $25.44 | $25.44 | $25.44 | $24.66 | 0 |
| 2017-10-02 | $25.44 | $25.44 | $25.44 | $25.44 | $24.66 | 0 |
| 2017-09-29 | $28.00 | $28.00 | $25.38 | $25.44 | $24.66 | 31,565,150 |
| 2017-09-28 | $27.33 | $28.20 | $27.20 | $28.20 | $27.34 | 13,233,450 |
| 2017-09-27 | $25.64 | $25.64 | $25.64 | $25.64 | $24.85 | 2,665,750 |
| 2017-09-26 | $23.31 | $23.31 | $23.31 | $23.31 | $22.60 | 832,780 |
| 2017-09-25 | $21.19 | $21.19 | $21.19 | $21.19 | $20.54 | 212,750 |
| 2017-09-22 | $19.26 | $19.26 | $19.26 | $19.26 | $18.67 | 212,730 |
| 2017-09-21 | $17.51 | $17.51 | $17.51 | $17.51 | $16.97 | 116,260 |
| 2017-09-20 | $15.92 | $15.92 | $15.92 | $15.92 | $15.43 | 53,550 |
| 2017-09-19 | $14.47 | $14.47 | $14.47 | $14.47 | $14.03 | 45,580 |
| 2017-09-18 | $13.15 | $13.15 | $13.15 | $13.15 | $12.75 | 37,300 |
| 2017-09-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.58 | 14,820 |
| 2017-09-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.53 | 4,600 |
| 2017-09-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.57 | 8,140 |
| 2017-09-12 | $8.97 | $8.97 | $8.97 | $8.97 | $8.70 | 20,300 |
Guangdong Champion Asia Electronics Company Ltd (603386) News Headlines
Recent Guangdong Champion Asia Electronics Company Ltd (603386) News
Similar Companies to Guangdong Champion Asia Electronics Company Ltd (603386) 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 | -- | -- | -- |