Guangdong Hotata Technology Group Company Ltd (603848) Exchange: SHG
Data as of July 10, 2025
$15.40 ($0.49) 3.29%
Guangdong Hotata Technology Group Company Ltd - Daily Information
Click for more stock information on Guangdong Hotata Technology Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.96 |
| Previous Close | $15.40 |
| High | $15.42 |
| Low | $14.90 |
| Adjusted Open | $14.96 |
| Previous Adjusted Close | $15.40 |
| Adjusted High | $15.42 |
| Adjusted Low | $14.90 |
About Guangdong Hotata Technology Group Company Ltd (603848)
Invest in Guangdong Hotata Technology Group Company Ltd (603848)
Historical Stock Data for Guangdong Hotata Technology Group Company Ltd (603848)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $14.96 | $15.42 | $14.90 | $15.40 | $15.40 | 1,612,800 |
| 2025-06-27 | $15.17 | $15.40 | $14.91 | $14.91 | $14.91 | 1,789,300 |
| 2025-06-26 | $15.16 | $15.45 | $14.91 | $15.30 | $15.30 | 1,982,960 |
| 2025-06-25 | $15.05 | $15.54 | $14.88 | $15.31 | $15.31 | 4,028,000 |
| 2025-06-24 | $14.20 | $15.22 | $14.19 | $15.07 | $15.07 | 3,740,500 |
| 2025-06-23 | $14.01 | $14.14 | $13.88 | $14.13 | $14.13 | 1,375,400 |
| 2025-06-20 | $13.97 | $14.18 | $13.91 | $14.07 | $14.07 | 815,100 |
| 2025-06-19 | $14.09 | $14.31 | $13.97 | $14.04 | $14.04 | 908,000 |
| 2025-06-18 | $14.43 | $14.44 | $14.20 | $14.24 | $14.24 | 907,400 |
| 2025-06-17 | $14.62 | $14.71 | $14.40 | $14.50 | $14.50 | 882,100 |
| 2025-06-13 | $14.93 | $14.93 | $14.61 | $14.79 | $14.79 | 1,536,900 |
| 2025-06-12 | $15.33 | $15.33 | $14.87 | $14.94 | $14.94 | 1,840,000 |
| 2025-06-11 | $14.73 | $15.08 | $14.73 | $15.05 | $15.05 | 1,474,080 |
| 2025-06-10 | $14.89 | $15.06 | $14.63 | $14.81 | $14.81 | 1,741,180 |
| 2025-06-09 | $14.73 | $15.29 | $14.65 | $14.95 | $14.95 | 2,800,360 |
| 2025-06-06 | $14.70 | $14.74 | $14.55 | $14.74 | $14.74 | 827,100 |
| 2025-06-05 | $14.75 | $14.93 | $14.63 | $14.67 | $14.67 | 802,870 |
| 2025-06-04 | $14.74 | $14.87 | $14.57 | $14.84 | $14.84 | 1,127,500 |
| 2025-06-03 | $14.37 | $14.78 | $14.27 | $14.74 | $14.74 | 1,539,400 |
| 2025-05-30 | $14.60 | $14.74 | $14.36 | $14.39 | $14.39 | 1,175,200 |
| 2025-05-29 | $14.75 | $14.78 | $14.65 | $14.68 | $14.68 | 1,509,670 |
| 2025-05-28 | $14.95 | $15.00 | $14.70 | $14.74 | $14.74 | 979,000 |
| 2025-05-27 | $14.71 | $15.00 | $14.70 | $14.93 | $14.93 | 1,347,500 |
| 2025-05-26 | $14.80 | $14.98 | $14.59 | $14.82 | $14.82 | 1,732,740 |
| 2025-05-23 | $15.10 | $15.24 | $14.64 | $14.64 | $14.64 | 2,179,170 |
| 2025-05-22 | $15.00 | $15.34 | $14.88 | $15.16 | $15.16 | 3,013,870 |
| 2025-05-21 | $15.42 | $15.52 | $14.92 | $15.02 | $15.02 | 3,300,700 |
| 2025-05-20 | $15.70 | $15.76 | $15.39 | $15.51 | $15.51 | 2,066,300 |
| 2025-05-19 | $15.44 | $15.77 | $15.35 | $15.57 | $15.57 | 2,784,000 |
| 2025-05-16 | $15.35 | $15.53 | $15.20 | $15.49 | $15.49 | 1,711,500 |
| 2025-05-15 | $15.15 | $15.58 | $15.10 | $15.35 | $15.35 | 2,790,600 |
| 2025-05-14 | $15.00 | $15.19 | $14.85 | $15.15 | $15.15 | 1,626,500 |
| 2025-05-13 | $15.15 | $15.22 | $14.82 | $15.04 | $15.04 | 1,657,600 |
| 2025-05-12 | $14.93 | $15.33 | $14.90 | $14.99 | $14.99 | 2,833,200 |
| 2025-05-09 | $14.84 | $15.05 | $14.77 | $14.85 | $14.85 | 1,949,800 |
| 2025-05-08 | $14.88 | $15.02 | $14.71 | $14.93 | $14.93 | 2,647,810 |
| 2025-05-07 | $14.60 | $14.98 | $14.52 | $14.84 | $14.84 | 3,465,970 |
| 2025-05-06 | $14.63 | $14.65 | $14.41 | $14.52 | $14.52 | 1,856,600 |
| 2025-04-30 | $14.30 | $14.64 | $14.30 | $14.36 | $14.36 | 2,173,500 |
| 2025-04-29 | $13.95 | $14.48 | $13.85 | $14.34 | $14.34 | 2,473,900 |
| 2025-04-28 | $13.74 | $14.26 | $13.30 | $13.95 | $13.95 | 2,726,800 |
| 2025-04-25 | $13.90 | $14.09 | $13.84 | $13.84 | $13.84 | 1,213,800 |
| 2025-04-24 | $13.83 | $13.99 | $13.80 | $13.93 | $13.93 | 935,500 |
| 2025-04-23 | $14.05 | $14.15 | $13.90 | $13.94 | $13.94 | 918,430 |
| 2025-04-22 | $14.09 | $14.16 | $13.95 | $14.05 | $14.05 | 919,700 |
| 2025-04-21 | $14.05 | $14.14 | $13.96 | $14.09 | $14.09 | 1,036,200 |
| 2025-04-18 | $14.14 | $14.23 | $13.93 | $13.97 | $13.97 | 1,127,200 |
| 2025-04-17 | $13.86 | $14.23 | $13.80 | $14.13 | $14.13 | 1,880,200 |
| 2025-04-16 | $13.85 | $14.10 | $13.76 | $13.95 | $13.95 | 1,311,600 |
| 2025-04-15 | $13.89 | $13.95 | $13.70 | $13.93 | $13.93 | 1,121,400 |
| 2025-04-14 | $13.83 | $14.14 | $13.66 | $13.93 | $13.93 | 1,748,800 |
| 2025-04-11 | $13.40 | $13.62 | $13.38 | $13.61 | $13.61 | 1,252,140 |
| 2025-04-10 | $13.48 | $13.76 | $13.41 | $13.55 | $13.55 | 2,324,500 |
| 2025-04-09 | $13.00 | $13.49 | $12.70 | $13.38 | $13.38 | 2,057,900 |
| 2025-04-08 | $12.91 | $13.47 | $12.91 | $13.19 | $13.19 | 2,291,200 |
| 2025-04-07 | $13.36 | $13.69 | $12.65 | $13.03 | $13.03 | 3,678,650 |
| 2025-04-03 | $13.90 | $14.17 | $13.90 | $14.06 | $14.06 | 1,257,700 |
| 2025-04-02 | $14.01 | $14.13 | $13.95 | $14.05 | $14.05 | 732,250 |
| 2025-04-01 | $13.83 | $14.14 | $13.83 | $14.03 | $14.03 | 977,800 |
| 2025-03-31 | $14.05 | $14.08 | $13.83 | $13.85 | $13.85 | 1,237,600 |
| 2025-03-28 | $14.15 | $14.26 | $14.07 | $14.09 | $14.09 | 1,030,300 |
| 2025-03-27 | $14.18 | $14.20 | $14.02 | $14.16 | $14.16 | 829,700 |
| 2025-03-26 | $14.05 | $14.21 | $14.04 | $14.17 | $14.17 | 1,086,930 |
| 2025-03-25 | $14.00 | $14.14 | $13.98 | $14.06 | $14.06 | 1,052,000 |
| 2025-03-24 | $14.14 | $14.26 | $13.80 | $14.09 | $14.09 | 2,116,350 |
| 2025-03-21 | $14.34 | $14.34 | $14.07 | $14.14 | $14.14 | 1,820,900 |
| 2025-03-20 | $14.32 | $14.45 | $14.26 | $14.34 | $14.34 | 1,316,500 |
| 2025-03-19 | $14.42 | $14.54 | $14.32 | $14.40 | $14.40 | 1,892,100 |
| 2025-03-18 | $14.64 | $14.65 | $14.36 | $14.44 | $14.44 | 2,174,100 |
| 2025-03-17 | $14.56 | $14.73 | $14.45 | $14.55 | $14.55 | 3,026,500 |
| 2025-03-14 | $14.40 | $14.67 | $14.27 | $14.55 | $14.55 | 3,937,000 |
| 2025-03-13 | $14.40 | $14.60 | $14.18 | $14.41 | $14.41 | 2,968,500 |
| 2025-03-12 | $14.32 | $14.35 | $14.21 | $14.31 | $14.31 | 1,488,700 |
| 2025-03-11 | $14.21 | $14.30 | $14.15 | $14.30 | $14.30 | 1,220,000 |
| 2025-03-10 | $14.28 | $14.36 | $14.21 | $14.25 | $14.25 | 1,642,600 |
| 2025-03-07 | $14.55 | $14.55 | $14.26 | $14.31 | $14.31 | 2,653,500 |
| 2025-03-06 | $14.08 | $14.46 | $14.02 | $14.41 | $14.41 | 4,956,900 |
| 2025-03-05 | $14.19 | $14.19 | $13.92 | $14.08 | $14.08 | 1,483,500 |
| 2025-03-04 | $13.80 | $14.21 | $13.80 | $14.19 | $14.19 | 2,652,140 |
| 2025-03-03 | $14.00 | $14.10 | $13.86 | $13.93 | $13.93 | 2,027,500 |
| 2025-02-28 | $14.11 | $14.22 | $13.90 | $13.90 | $13.90 | 2,830,900 |
| 2025-02-27 | $14.30 | $14.35 | $14.00 | $14.22 | $14.22 | 4,671,740 |
| 2025-02-26 | $14.22 | $14.40 | $14.22 | $14.36 | $14.36 | 2,947,990 |
| 2025-02-25 | $14.25 | $14.45 | $14.18 | $14.31 | $14.31 | 3,462,100 |
| 2025-02-24 | $14.59 | $14.62 | $14.34 | $14.41 | $14.41 | 7,122,900 |
| 2025-02-20 | $17.05 | $17.94 | $15.21 | $15.60 | $15.60 | 13,884,590 |
| 2025-02-19 | $16.17 | $16.98 | $16.05 | $16.85 | $16.85 | 5,340,300 |
| 2025-02-18 | $15.70 | $16.36 | $15.49 | $16.18 | $16.18 | 6,019,900 |
| 2025-02-17 | $14.88 | $15.75 | $14.88 | $15.70 | $15.70 | 4,326,800 |
| 2025-02-14 | $14.90 | $14.99 | $14.68 | $14.88 | $14.88 | 2,294,400 |
| 2025-02-13 | $14.70 | $15.19 | $14.48 | $14.99 | $14.99 | 6,181,900 |
| 2025-02-12 | $14.00 | $15.00 | $13.90 | $14.98 | $14.98 | 5,475,100 |
| 2025-02-11 | $14.34 | $14.56 | $13.97 | $14.05 | $14.05 | 3,315,600 |
| 2025-02-10 | $14.00 | $14.29 | $13.75 | $14.25 | $14.25 | 2,261,400 |
| 2025-02-07 | $13.65 | $14.06 | $13.46 | $13.95 | $13.95 | 3,603,300 |
| 2025-02-06 | $13.49 | $13.65 | $13.35 | $13.65 | $13.65 | 923,700 |
| 2025-02-05 | $13.63 | $13.68 | $13.37 | $13.45 | $13.45 | 930,300 |
| 2025-01-27 | $13.46 | $13.81 | $13.46 | $13.63 | $13.63 | 1,034,300 |
| 2025-01-24 | $13.44 | $13.55 | $13.22 | $13.50 | $13.50 | 844,700 |
| 2025-01-23 | $13.49 | $13.59 | $13.35 | $13.44 | $13.44 | 1,099,000 |
| 2025-01-22 | $13.51 | $13.51 | $13.25 | $13.36 | $13.36 | 1,064,700 |
| 2025-01-21 | $13.67 | $13.73 | $13.36 | $13.56 | $13.56 | 1,121,300 |
| 2025-01-20 | $13.52 | $13.69 | $13.39 | $13.68 | $13.68 | 1,259,500 |
| 2025-01-17 | $13.44 | $13.50 | $13.19 | $13.45 | $13.45 | 1,094,400 |
| 2025-01-16 | $13.52 | $13.66 | $13.32 | $13.44 | $13.44 | 1,600,440 |
| 2025-01-15 | $13.41 | $13.70 | $13.37 | $13.51 | $13.51 | 1,514,900 |
| 2025-01-14 | $13.22 | $13.54 | $13.05 | $13.54 | $13.54 | 2,522,100 |
| 2025-01-13 | $12.94 | $13.45 | $12.71 | $13.12 | $13.12 | 2,424,700 |
| 2025-01-09 | $13.48 | $13.65 | $13.24 | $13.27 | $13.27 | 2,037,000 |
| 2025-01-08 | $13.55 | $13.75 | $13.15 | $13.66 | $13.66 | 1,852,130 |
| 2025-01-07 | $13.48 | $13.68 | $13.06 | $13.55 | $13.55 | 4,743,330 |
| 2025-01-06 | $14.00 | $14.08 | $13.28 | $13.41 | $13.41 | 2,508,500 |
| 2025-01-03 | $15.66 | $15.90 | $14.15 | $14.17 | $14.17 | 2,944,700 |
| 2025-01-02 | $16.38 | $16.46 | $15.60 | $15.72 | $15.72 | 2,218,970 |
| 2024-12-31 | $16.44 | $16.69 | $16.18 | $16.46 | $16.46 | 1,476,200 |
| 2024-12-30 | $16.50 | $16.64 | $16.31 | $16.51 | $16.51 | 1,321,800 |
| 2024-12-27 | $16.76 | $16.96 | $16.55 | $16.64 | $16.64 | 1,438,900 |
| 2024-12-26 | $16.40 | $16.82 | $16.17 | $16.80 | $16.80 | 1,404,200 |
| 2024-12-25 | $16.65 | $16.82 | $16.20 | $16.45 | $16.45 | 1,219,650 |
| 2024-12-24 | $16.91 | $17.15 | $16.32 | $16.70 | $16.70 | 2,997,650 |
| 2024-12-23 | $17.55 | $17.64 | $16.93 | $17.00 | $17.00 | 2,206,750 |
| 2024-12-20 | $17.55 | $18.00 | $17.50 | $17.59 | $17.59 | 1,497,000 |
| 2024-12-19 | $17.30 | $17.68 | $17.03 | $17.67 | $17.67 | 1,495,000 |
| 2024-12-18 | $17.07 | $17.54 | $16.80 | $17.46 | $17.46 | 1,858,030 |
| 2024-12-17 | $17.19 | $17.35 | $16.80 | $17.08 | $17.08 | 2,449,380 |
| 2024-12-16 | $17.55 | $17.60 | $16.98 | $17.17 | $17.17 | 1,953,400 |
| 2024-12-13 | $18.00 | $18.00 | $17.41 | $17.45 | $17.45 | 2,573,160 |
| 2024-12-12 | $16.93 | $18.00 | $16.93 | $17.96 | $17.96 | 4,372,650 |
| 2024-12-11 | $16.71 | $17.13 | $16.57 | $17.08 | $17.08 | 3,305,950 |
| 2024-12-10 | $17.14 | $17.56 | $16.70 | $16.80 | $16.80 | 3,788,800 |
| 2024-12-09 | $16.59 | $17.20 | $16.55 | $16.73 | $16.73 | 2,275,100 |
| 2024-12-06 | $16.60 | $16.87 | $16.47 | $16.79 | $16.79 | 2,522,800 |
| 2024-12-05 | $16.20 | $16.76 | $16.18 | $16.76 | $16.76 | 3,336,700 |
| 2024-12-04 | $16.20 | $16.61 | $16.11 | $16.45 | $16.45 | 4,529,970 |
| 2024-12-03 | $16.81 | $16.96 | $16.09 | $16.38 | $16.38 | 5,635,570 |
| 2024-12-02 | $16.76 | $17.43 | $16.21 | $16.98 | $16.98 | 8,964,960 |
| 2024-11-29 | $16.85 | $17.49 | $16.26 | $17.06 | $17.06 | 9,225,230 |
| 2024-11-28 | $17.28 | $18.68 | $16.56 | $16.88 | $16.88 | 10,575,130 |
| 2024-11-27 | $15.49 | $17.04 | $15.28 | $17.04 | $17.04 | 8,198,700 |
| 2024-11-26 | $15.33 | $15.78 | $15.14 | $15.49 | $15.49 | 2,314,910 |
| 2024-11-25 | $15.02 | $15.39 | $15.00 | $15.35 | $15.35 | 1,700,300 |
| 2024-11-22 | $15.20 | $15.50 | $15.00 | $15.04 | $15.04 | 2,791,210 |
| 2024-11-21 | $14.76 | $15.27 | $14.74 | $15.23 | $15.23 | 2,388,700 |
| 2024-11-20 | $14.98 | $15.20 | $14.70 | $14.90 | $14.90 | 1,959,750 |
| 2024-11-19 | $14.42 | $14.94 | $14.40 | $14.94 | $14.94 | 1,867,200 |
| 2024-11-18 | $14.85 | $15.18 | $14.48 | $14.54 | $14.54 | 3,240,700 |
| 2024-11-15 | $14.61 | $15.19 | $14.45 | $14.95 | $14.95 | 5,171,000 |
| 2024-11-14 | $14.80 | $14.91 | $14.28 | $14.77 | $14.77 | 4,764,300 |
| 2024-11-13 | $14.28 | $14.95 | $14.05 | $14.89 | $14.89 | 5,632,400 |
| 2024-11-12 | $13.87 | $14.50 | $13.86 | $14.34 | $14.34 | 4,642,720 |
| 2024-11-11 | $13.82 | $13.90 | $13.62 | $13.86 | $13.86 | 1,612,800 |
| 2024-11-08 | $14.11 | $14.22 | $13.77 | $13.90 | $13.90 | 2,107,000 |
| 2024-11-07 | $13.86 | $14.09 | $13.71 | $14.08 | $14.08 | 2,517,600 |
| 2024-11-06 | $14.04 | $14.07 | $13.75 | $13.92 | $13.92 | 2,371,100 |
| 2024-11-05 | $13.98 | $14.15 | $13.87 | $13.97 | $13.97 | 2,662,600 |
| 2024-11-04 | $13.12 | $14.04 | $13.11 | $14.04 | $14.04 | 4,360,400 |
| 2024-11-01 | $13.48 | $13.49 | $13.05 | $13.22 | $13.22 | 2,775,800 |
| 2024-10-31 | $13.49 | $13.64 | $13.26 | $13.50 | $13.50 | 1,942,200 |
| 2024-10-30 | $13.46 | $13.68 | $13.29 | $13.50 | $13.50 | 2,173,700 |
| 2024-10-29 | $14.03 | $14.05 | $13.40 | $13.59 | $13.59 | 3,881,770 |
| 2024-10-28 | $13.82 | $14.29 | $13.73 | $14.12 | $14.12 | 3,818,840 |
| 2024-10-25 | $13.15 | $13.97 | $13.10 | $13.92 | $13.92 | 5,629,300 |
| 2024-10-24 | $13.10 | $13.25 | $13.00 | $13.12 | $13.12 | 1,798,800 |
| 2024-10-23 | $13.16 | $13.34 | $13.06 | $13.14 | $13.14 | 3,152,280 |
| 2024-10-22 | $13.01 | $13.56 | $12.98 | $13.13 | $13.13 | 4,448,710 |
| 2024-10-21 | $12.92 | $13.05 | $12.83 | $13.02 | $13.02 | 3,195,610 |
| 2024-10-18 | $12.66 | $13.09 | $12.60 | $12.93 | $12.93 | 2,962,100 |
| 2024-10-17 | $12.85 | $12.99 | $12.65 | $12.66 | $12.66 | 1,834,400 |
| 2024-10-16 | $12.82 | $13.06 | $12.76 | $12.85 | $12.85 | 1,687,700 |
| 2024-10-15 | $13.11 | $13.24 | $12.92 | $12.92 | $12.92 | 1,989,000 |
| 2024-10-14 | $13.20 | $13.27 | $12.85 | $13.19 | $13.19 | 2,026,410 |
| 2024-10-11 | $13.10 | $13.47 | $12.79 | $13.07 | $13.07 | 3,377,710 |
| 2024-10-10 | $13.00 | $13.50 | $12.88 | $13.16 | $13.16 | 3,885,750 |
| 2024-10-09 | $13.91 | $14.00 | $12.94 | $12.94 | $12.94 | 6,803,700 |
| 2024-10-08 | $15.80 | $15.80 | $13.77 | $14.38 | $14.38 | 10,627,180 |
| 2024-09-30 | $13.86 | $14.58 | $13.58 | $14.43 | $14.43 | 8,434,900 |
| 2024-09-27 | $13.82 | $13.86 | $13.48 | $13.69 | $13.69 | 2,730,800 |
| 2024-09-26 | $12.85 | $13.76 | $12.76 | $13.60 | $13.60 | 5,727,510 |
| 2024-09-25 | $12.54 | $13.22 | $12.38 | $12.85 | $12.85 | 6,427,700 |
| 2024-09-24 | $11.74 | $12.48 | $11.74 | $12.24 | $12.24 | 3,137,970 |
| 2024-09-23 | $11.79 | $11.85 | $11.70 | $11.75 | $11.75 | 751,700 |
| 2024-09-20 | $11.71 | $11.84 | $11.60 | $11.73 | $11.73 | 1,040,100 |
| 2024-09-19 | $11.53 | $11.84 | $11.53 | $11.73 | $11.73 | 1,083,800 |
| 2024-09-18 | $11.47 | $11.51 | $11.24 | $11.50 | $11.50 | 952,900 |
| 2024-09-13 | $11.88 | $11.88 | $11.47 | $11.47 | $11.47 | 1,223,100 |
| 2024-09-12 | $11.61 | $12.17 | $11.56 | $11.76 | $11.76 | 2,000,100 |
| 2024-09-11 | $11.66 | $11.73 | $11.59 | $11.61 | $11.61 | 846,700 |
| 2024-09-10 | $11.66 | $11.72 | $11.44 | $11.72 | $11.72 | 1,343,200 |
| 2024-09-09 | $11.97 | $11.97 | $11.62 | $11.66 | $11.66 | 1,959,000 |
| 2024-09-06 | $12.69 | $12.75 | $11.88 | $12.01 | $12.01 | 5,461,910 |
| 2024-09-05 | $12.18 | $13.40 | $12.17 | $12.76 | $12.76 | 6,123,610 |
| 2024-09-04 | $12.05 | $12.26 | $12.05 | $12.18 | $12.18 | 941,600 |
| 2024-09-03 | $12.12 | $12.24 | $12.07 | $12.18 | $12.18 | 1,133,000 |
| 2024-09-02 | $12.08 | $12.31 | $12.00 | $12.13 | $12.13 | 1,396,510 |
| 2024-08-30 | $11.87 | $12.18 | $11.78 | $12.07 | $12.07 | 1,481,900 |
| 2024-08-29 | $11.85 | $11.95 | $11.74 | $11.83 | $11.83 | 1,131,000 |
| 2024-08-28 | $11.96 | $12.00 | $11.53 | $11.89 | $11.89 | 1,166,700 |
| 2024-08-27 | $12.08 | $12.40 | $12.05 | $12.06 | $12.06 | 969,500 |
| 2024-08-26 | $12.09 | $12.18 | $11.96 | $12.14 | $12.14 | 633,600 |
| 2024-08-23 | $12.27 | $12.31 | $12.01 | $12.09 | $12.09 | 1,288,800 |
| 2024-08-22 | $12.61 | $12.61 | $12.31 | $12.34 | $12.34 | 798,300 |
| 2024-08-21 | $12.44 | $12.65 | $12.44 | $12.55 | $12.55 | 763,400 |
| 2024-08-20 | $12.59 | $12.67 | $12.35 | $12.50 | $12.50 | 998,000 |
| 2024-08-19 | $12.48 | $12.62 | $12.38 | $12.61 | $12.61 | 961,200 |
| 2024-08-16 | $12.51 | $12.60 | $12.44 | $12.44 | $12.44 | 926,520 |
| 2024-08-15 | $12.44 | $12.64 | $12.44 | $12.54 | $12.54 | 944,330 |
| 2024-08-14 | $12.58 | $12.65 | $12.47 | $12.57 | $12.57 | 711,830 |
| 2024-08-13 | $12.70 | $12.70 | $12.43 | $12.56 | $12.56 | 1,036,300 |
| 2024-08-12 | $12.68 | $12.77 | $12.59 | $12.63 | $12.63 | 1,177,600 |
| 2024-08-09 | $12.82 | $12.90 | $12.76 | $12.78 | $12.78 | 1,093,100 |
| 2024-08-08 | $12.80 | $12.97 | $12.55 | $12.81 | $12.81 | 1,756,400 |
| 2024-08-07 | $12.95 | $12.95 | $12.84 | $12.85 | $12.85 | 1,093,400 |
| 2024-08-06 | $12.88 | $13.02 | $12.70 | $13.00 | $13.00 | 2,268,200 |
| 2024-08-05 | $12.92 | $13.18 | $12.82 | $12.83 | $12.83 | 2,363,200 |
| 2024-08-02 | $13.35 | $13.36 | $13.00 | $13.05 | $13.05 | 3,366,470 |
| 2024-08-01 | $13.52 | $13.58 | $13.33 | $13.42 | $13.42 | 3,560,470 |
| 2024-07-31 | $13.80 | $13.81 | $13.30 | $13.59 | $13.59 | 6,139,470 |
| 2024-07-30 | $14.69 | $15.06 | $13.60 | $14.22 | $14.22 | 13,626,800 |
| 2024-07-29 | $14.16 | $14.81 | $13.97 | $14.70 | $14.70 | 3,775,500 |
| 2024-07-26 | $13.35 | $14.22 | $13.35 | $14.16 | $14.16 | 2,925,170 |
| 2024-07-25 | $13.01 | $13.33 | $12.90 | $13.31 | $13.31 | 1,412,000 |
| 2024-07-24 | $13.22 | $13.35 | $12.97 | $13.05 | $13.05 | 1,082,300 |
| 2024-07-23 | $13.43 | $13.51 | $13.25 | $13.35 | $13.35 | 941,100 |
| 2024-07-22 | $13.84 | $13.84 | $13.19 | $13.38 | $13.38 | 1,263,500 |
| 2024-07-19 | $13.60 | $13.90 | $13.51 | $13.63 | $13.63 | 870,400 |
| 2024-07-18 | $13.57 | $13.85 | $13.32 | $13.78 | $13.78 | 1,055,350 |
| 2024-07-17 | $13.84 | $13.85 | $13.58 | $13.59 | $13.59 | 1,513,250 |
| 2024-07-16 | $13.95 | $14.15 | $13.75 | $13.84 | $13.84 | 1,309,700 |
| 2024-07-15 | $14.10 | $14.13 | $13.88 | $14.08 | $14.08 | 1,635,500 |
| 2024-07-12 | $13.85 | $14.19 | $13.83 | $14.05 | $14.05 | 1,984,900 |
| 2024-07-11 | $13.99 | $14.38 | $13.75 | $13.83 | $13.83 | 2,242,900 |
| 2024-07-10 | $13.85 | $14.02 | $13.81 | $13.83 | $13.83 | 2,058,380 |
| 2024-07-09 | $13.54 | $13.98 | $13.42 | $13.94 | $13.94 | 3,654,200 |
| 2024-07-08 | $13.13 | $13.63 | $13.02 | $13.60 | $13.60 | 3,192,050 |
| 2024-07-05 | $13.08 | $13.28 | $12.95 | $13.26 | $13.26 | 2,545,550 |
| 2024-07-04 | $13.25 | $13.45 | $12.95 | $13.08 | $13.08 | 1,882,070 |
| 2024-07-03 | $13.10 | $13.47 | $12.92 | $13.26 | $13.26 | 3,268,650 |
| 2024-07-02 | $12.91 | $13.14 | $12.89 | $13.10 | $13.10 | 1,551,000 |
| 2024-07-01 | $12.68 | $13.09 | $12.60 | $13.03 | $13.03 | 1,980,300 |
| 2024-06-28 | $12.67 | $12.80 | $12.47 | $12.59 | $12.59 | 1,450,400 |
| 2024-06-27 | $12.89 | $12.97 | $12.81 | $12.85 | $12.85 | 1,159,600 |
| 2024-06-26 | $12.74 | $12.94 | $12.66 | $12.94 | $12.94 | 1,571,350 |
| 2024-06-25 | $12.50 | $12.78 | $12.48 | $12.73 | $12.73 | 1,255,900 |
| 2024-06-24 | $12.73 | $12.77 | $12.32 | $12.51 | $12.51 | 1,628,100 |
| 2024-06-21 | $12.77 | $12.90 | $12.62 | $12.83 | $12.83 | 1,100,900 |
| 2024-06-20 | $13.11 | $13.18 | $12.76 | $12.81 | $12.81 | 1,682,850 |
| 2024-06-19 | $13.22 | $13.26 | $12.93 | $13.14 | $13.14 | 1,452,830 |
| 2024-06-18 | $13.16 | $13.24 | $13.09 | $13.19 | $13.19 | 1,101,400 |
| 2024-06-17 | $13.12 | $13.26 | $13.07 | $13.16 | $13.16 | 1,312,270 |
| 2024-06-14 | $13.27 | $13.35 | $13.12 | $13.31 | $13.31 | 1,488,400 |
| 2024-06-13 | $13.55 | $13.60 | $13.27 | $13.30 | $13.30 | 2,179,700 |
| 2024-06-12 | $13.38 | $13.70 | $13.33 | $13.69 | $13.69 | 2,805,100 |
| 2024-06-11 | $13.40 | $13.45 | $13.10 | $13.41 | $13.41 | 1,290,000 |
| 2024-06-07 | $13.25 | $13.46 | $13.19 | $13.44 | $13.44 | 1,670,900 |
| 2024-06-06 | $13.50 | $13.62 | $13.00 | $13.10 | $13.10 | 2,572,220 |
| 2024-06-05 | $14.05 | $14.08 | $13.49 | $13.50 | $13.50 | 2,245,100 |
| 2024-06-04 | $13.94 | $14.07 | $13.66 | $14.05 | $14.05 | 1,407,400 |
| 2024-06-03 | $14.29 | $14.33 | $13.83 | $13.96 | $13.96 | 1,948,670 |
| 2024-05-31 | $14.19 | $14.33 | $14.10 | $14.29 | $14.29 | 1,193,500 |
| 2024-05-30 | $14.33 | $14.45 | $14.07 | $14.19 | $14.19 | 1,692,700 |
| 2024-05-29 | $14.42 | $14.53 | $14.26 | $14.33 | $14.33 | 1,313,300 |
| 2024-05-28 | $14.58 | $14.82 | $14.41 | $14.42 | $14.42 | 1,987,500 |
| 2024-05-27 | $14.68 | $14.71 | $14.29 | $14.66 | $14.66 | 1,771,800 |
| 2024-05-24 | $14.80 | $14.83 | $14.51 | $14.59 | $14.59 | 1,528,400 |
| 2024-05-23 | $15.02 | $15.10 | $14.61 | $14.69 | $14.69 | 2,598,500 |
| 2024-05-22 | $15.33 | $15.51 | $15.05 | $15.16 | $15.16 | 2,494,000 |
| 2024-05-21 | $15.45 | $15.59 | $15.23 | $15.43 | $15.43 | 2,553,600 |
| 2024-05-20 | $15.48 | $15.98 | $15.39 | $15.58 | $15.58 | 6,367,900 |
| 2024-05-17 | $15.35 | $15.77 | $14.97 | $15.52 | $15.52 | 5,596,360 |
| 2024-05-16 | $15.24 | $15.90 | $15.15 | $15.59 | $15.59 | 5,564,070 |
| 2024-05-15 | $15.05 | $15.72 | $15.00 | $15.22 | $15.22 | 3,715,600 |
| 2024-05-14 | $14.78 | $15.30 | $14.75 | $15.20 | $15.20 | 3,383,670 |
| 2024-05-13 | $14.75 | $15.14 | $14.50 | $14.93 | $14.93 | 3,671,700 |
| 2024-05-10 | $15.02 | $15.18 | $14.68 | $14.94 | $14.94 | 2,306,520 |
| 2024-05-09 | $14.56 | $15.23 | $14.56 | $15.02 | $15.02 | 3,324,600 |
| 2024-05-08 | $15.13 | $15.13 | $14.60 | $14.64 | $14.64 | 3,381,110 |
| 2024-05-07 | $15.19 | $15.28 | $14.96 | $15.13 | $15.13 | 2,456,200 |
| 2024-05-06 | $14.90 | $15.58 | $14.88 | $15.29 | $15.29 | 4,924,700 |
| 2024-04-30 | $14.70 | $14.91 | $14.51 | $14.81 | $14.81 | 3,078,460 |
| 2024-04-29 | $14.22 | $15.00 | $14.22 | $14.98 | $14.98 | 4,650,720 |
| 2024-04-26 | $14.13 | $14.40 | $14.05 | $14.30 | $14.30 | 4,199,330 |
| 2024-04-25 | $14.10 | $14.31 | $14.05 | $14.20 | $14.20 | 3,803,050 |
| 2024-04-24 | $14.26 | $14.35 | $13.90 | $14.34 | $14.34 | 5,695,820 |
| 2024-04-23 | $14.69 | $14.83 | $14.09 | $14.50 | $14.50 | 8,136,530 |
| 2024-04-22 | $13.81 | $15.11 | $13.76 | $15.11 | $15.11 | 3,065,130 |
| 2024-04-19 | $13.88 | $13.97 | $13.58 | $13.74 | $13.74 | 1,563,400 |
| 2024-04-18 | $13.99 | $14.16 | $13.67 | $13.87 | $13.87 | 1,571,200 |
| 2024-04-17 | $13.28 | $13.92 | $13.28 | $13.90 | $13.90 | 2,295,600 |
| 2024-04-16 | $13.58 | $13.59 | $13.00 | $13.11 | $13.11 | 2,678,500 |
| 2024-04-15 | $14.60 | $14.60 | $13.40 | $13.69 | $13.69 | 3,846,700 |
| 2024-04-12 | $14.37 | $14.90 | $14.37 | $14.62 | $14.62 | 1,881,700 |
| 2024-04-11 | $14.28 | $14.68 | $14.17 | $14.37 | $14.37 | 1,346,300 |
| 2024-04-10 | $14.66 | $14.88 | $14.29 | $14.40 | $14.40 | 2,444,040 |
| 2024-04-09 | $14.53 | $14.88 | $14.47 | $14.82 | $14.82 | 1,292,900 |
| 2024-04-08 | $15.16 | $15.16 | $14.63 | $14.68 | $14.68 | 1,943,700 |
| 2024-04-03 | $14.66 | $15.35 | $14.64 | $15.16 | $15.16 | 3,516,000 |
| 2024-04-02 | $14.62 | $14.92 | $14.61 | $14.73 | $14.73 | 2,051,460 |
| 2024-04-01 | $14.39 | $14.80 | $14.35 | $14.72 | $14.72 | 2,197,300 |
| 2024-03-29 | $14.28 | $14.49 | $14.11 | $14.44 | $14.44 | 1,537,270 |
| 2024-03-28 | $14.01 | $14.64 | $13.80 | $14.42 | $14.42 | 2,621,600 |
| 2024-03-27 | $14.66 | $15.08 | $14.10 | $14.16 | $14.16 | 2,508,200 |
| 2024-03-26 | $14.78 | $15.24 | $14.50 | $14.76 | $14.76 | 3,293,640 |
| 2024-03-25 | $14.66 | $15.49 | $14.51 | $14.79 | $14.79 | 5,412,260 |
| 2024-03-22 | $14.90 | $15.00 | $14.40 | $14.66 | $14.66 | 4,120,500 |
| 2024-03-21 | $15.94 | $16.26 | $14.82 | $15.01 | $15.01 | 7,656,290 |
| 2024-03-20 | $14.16 | $15.52 | $14.11 | $15.52 | $15.52 | 3,462,710 |
| 2024-03-19 | $14.17 | $14.27 | $14.08 | $14.11 | $14.11 | 1,000,500 |
| 2024-03-18 | $14.10 | $14.26 | $13.95 | $14.26 | $14.26 | 1,447,800 |
| 2024-03-15 | $14.06 | $14.14 | $13.93 | $14.11 | $14.11 | 1,030,030 |
| 2024-03-14 | $14.19 | $14.25 | $13.94 | $14.06 | $14.06 | 1,091,060 |
| 2024-03-13 | $14.16 | $14.26 | $13.92 | $14.11 | $14.11 | 1,352,600 |
| 2024-03-12 | $13.85 | $14.26 | $13.78 | $14.21 | $14.21 | 1,660,530 |
| 2024-03-11 | $13.72 | $13.82 | $13.56 | $13.82 | $13.82 | 1,200,400 |
| 2024-03-08 | $13.68 | $13.79 | $13.50 | $13.60 | $13.60 | 1,303,430 |
| 2024-03-07 | $13.74 | $13.95 | $13.57 | $13.61 | $13.61 | 1,257,970 |
| 2024-03-06 | $13.68 | $13.90 | $13.47 | $13.67 | $13.67 | 1,342,750 |
| 2024-03-05 | $13.76 | $13.90 | $13.55 | $13.75 | $13.75 | 1,403,970 |
| 2024-03-04 | $13.68 | $14.05 | $13.60 | $13.82 | $13.82 | 2,540,620 |
| 2024-03-01 | $13.65 | $13.89 | $13.49 | $13.69 | $13.69 | 2,454,500 |
| 2024-02-29 | $12.97 | $13.68 | $12.97 | $13.62 | $13.62 | 2,111,840 |
| 2024-02-28 | $14.21 | $14.37 | $13.36 | $13.42 | $13.42 | 3,242,900 |
| 2024-02-27 | $13.93 | $14.20 | $13.72 | $14.20 | $14.20 | 1,885,200 |
| 2024-02-26 | $13.97 | $14.15 | $13.61 | $13.93 | $13.93 | 2,359,210 |
| 2024-02-23 | $13.65 | $14.10 | $13.56 | $14.00 | $14.00 | 2,055,700 |
| 2024-02-22 | $13.62 | $13.90 | $13.48 | $13.67 | $13.67 | 1,851,010 |
| 2024-02-21 | $13.66 | $14.18 | $13.40 | $13.68 | $13.68 | 2,261,300 |
| 2024-02-20 | $13.59 | $13.75 | $13.19 | $13.65 | $13.65 | 1,843,180 |
| 2024-02-19 | $13.20 | $13.80 | $13.06 | $13.58 | $13.58 | 4,329,310 |
| 2024-02-08 | $11.90 | $13.06 | $11.50 | $13.01 | $13.01 | 4,485,010 |
| 2024-02-07 | $11.99 | $12.37 | $11.68 | $11.90 | $11.90 | 4,107,440 |
| 2024-02-06 | $11.57 | $12.27 | $10.82 | $11.89 | $11.89 | 4,058,950 |
| 2024-02-05 | $12.82 | $12.92 | $11.86 | $11.86 | $11.86 | 4,055,830 |
| 2024-02-02 | $13.87 | $14.06 | $12.74 | $13.18 | $13.18 | 2,713,900 |
| 2024-02-01 | $14.76 | $14.76 | $13.34 | $13.87 | $13.87 | 2,756,000 |
| 2024-01-31 | $14.47 | $14.51 | $13.87 | $13.98 | $13.98 | 3,121,270 |
| 2024-01-30 | $15.08 | $15.14 | $14.50 | $14.50 | $14.50 | 2,361,100 |
| 2024-01-29 | $15.49 | $15.75 | $15.12 | $15.18 | $15.18 | 3,118,990 |
| 2024-01-26 | $15.32 | $15.95 | $15.14 | $15.45 | $15.45 | 4,958,200 |
| 2024-01-25 | $14.82 | $15.70 | $14.60 | $15.22 | $15.22 | 7,084,900 |
| 2024-01-24 | $13.97 | $14.58 | $13.70 | $14.27 | $14.27 | 2,194,280 |
| 2024-01-23 | $13.90 | $14.20 | $13.56 | $13.92 | $13.92 | 2,616,260 |
| 2024-01-22 | $15.63 | $15.64 | $14.09 | $14.20 | $14.20 | 3,879,200 |
| 2024-01-19 | $15.88 | $16.19 | $15.60 | $15.65 | $15.65 | 1,848,370 |
| 2024-01-18 | $15.84 | $16.09 | $15.47 | $15.88 | $15.88 | 1,904,270 |
| 2024-01-17 | $16.09 | $16.29 | $15.90 | $15.95 | $15.95 | 3,121,020 |
| 2024-01-16 | $16.40 | $16.59 | $15.85 | $16.20 | $16.20 | 2,723,290 |
| 2024-01-15 | $16.08 | $16.63 | $15.93 | $16.50 | $16.50 | 2,247,800 |
| 2024-01-12 | $16.29 | $16.29 | $15.99 | $16.07 | $16.07 | 1,627,000 |
| 2024-01-11 | $15.88 | $16.50 | $15.73 | $16.14 | $16.14 | 2,803,700 |
| 2024-01-10 | $15.37 | $16.15 | $15.26 | $15.92 | $15.92 | 3,593,050 |
| 2024-01-09 | $15.39 | $15.68 | $15.30 | $15.40 | $15.40 | 1,736,300 |
| 2024-01-08 | $15.79 | $15.83 | $15.31 | $15.38 | $15.38 | 1,674,200 |
| 2024-01-05 | $15.93 | $15.94 | $15.68 | $15.79 | $15.79 | 3,060,280 |
| 2024-01-04 | $15.13 | $16.15 | $14.90 | $16.04 | $16.04 | 3,276,640 |
| 2024-01-03 | $15.42 | $15.54 | $15.15 | $15.28 | $15.28 | 1,548,300 |
| 2024-01-02 | $15.49 | $15.67 | $15.40 | $15.47 | $15.47 | 1,111,200 |
| 2024-01-01 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2023-12-29 | $15.48 | $15.62 | $15.41 | $15.48 | $15.48 | 834,600 |
| 2023-12-28 | $14.96 | $15.65 | $14.85 | $15.53 | $15.53 | 1,175,370 |
| 2023-12-27 | $14.87 | $15.08 | $14.79 | $15.05 | $15.05 | 952,190 |
| 2023-12-26 | $15.14 | $15.14 | $14.67 | $14.86 | $14.86 | 1,341,200 |
| 2023-12-25 | $15.29 | $15.29 | $14.98 | $15.15 | $15.15 | 1,236,100 |
| 2023-12-22 | $15.40 | $15.60 | $15.20 | $15.28 | $15.28 | 1,033,600 |
| 2023-12-21 | $15.09 | $15.43 | $14.97 | $15.41 | $15.41 | 1,055,600 |
| 2023-12-20 | $15.40 | $15.42 | $15.11 | $15.11 | $15.11 | 761,370 |
| 2023-12-19 | $15.32 | $15.32 | $15.08 | $15.25 | $15.25 | 945,100 |
| 2023-12-18 | $15.45 | $15.57 | $15.20 | $15.29 | $15.29 | 1,077,090 |
| 2023-12-15 | $15.51 | $15.75 | $15.40 | $15.52 | $15.52 | 986,500 |
| 2023-12-14 | $15.46 | $15.65 | $15.37 | $15.48 | $15.48 | 792,300 |
| 2023-12-13 | $15.61 | $15.62 | $15.35 | $15.36 | $15.36 | 1,175,670 |
| 2023-12-12 | $15.39 | $15.70 | $15.30 | $15.66 | $15.66 | 1,370,100 |
| 2023-12-11 | $15.52 | $15.70 | $15.30 | $15.41 | $15.41 | 1,573,100 |
| 2023-12-08 | $15.90 | $15.97 | $15.46 | $15.53 | $15.53 | 1,080,700 |
| 2023-12-07 | $15.78 | $15.94 | $15.61 | $15.85 | $15.85 | 1,085,000 |
| 2023-12-06 | $15.73 | $15.95 | $15.69 | $15.84 | $15.84 | 1,068,900 |
| 2023-12-05 | $15.97 | $16.00 | $15.72 | $15.73 | $15.73 | 1,050,500 |
| 2023-12-04 | $16.11 | $16.16 | $15.90 | $15.98 | $15.98 | 1,381,800 |
| 2023-12-01 | $16.30 | $16.33 | $16.02 | $16.14 | $16.14 | 1,121,400 |
| 2023-11-30 | $16.24 | $16.33 | $16.04 | $16.29 | $16.29 | 1,061,300 |
| 2023-11-29 | $16.38 | $16.42 | $16.16 | $16.25 | $16.25 | 1,118,560 |
| 2023-11-28 | $16.28 | $16.31 | $15.92 | $16.25 | $16.25 | 1,421,950 |
| 2023-11-27 | $16.26 | $16.47 | $16.00 | $16.29 | $16.29 | 1,496,500 |
| 2023-11-24 | $16.47 | $16.59 | $16.20 | $16.26 | $16.26 | 1,729,800 |
| 2023-11-23 | $15.94 | $16.54 | $15.85 | $16.48 | $16.48 | 2,754,500 |
| 2023-11-22 | $16.15 | $16.24 | $15.95 | $15.98 | $15.98 | 1,454,990 |
| 2023-11-21 | $16.25 | $16.45 | $16.12 | $16.16 | $16.16 | 2,126,200 |
| 2023-11-20 | $15.96 | $16.21 | $15.83 | $16.18 | $16.18 | 1,788,880 |
| 2023-11-17 | $15.84 | $15.95 | $15.74 | $15.95 | $15.95 | 1,178,000 |
| 2023-11-16 | $15.95 | $15.97 | $15.73 | $15.84 | $15.84 | 981,000 |
| 2023-11-15 | $15.50 | $16.03 | $15.50 | $15.95 | $15.95 | 1,843,800 |
| 2023-11-14 | $15.51 | $15.71 | $15.30 | $15.50 | $15.50 | 1,315,900 |
| 2023-11-13 | $15.45 | $15.57 | $15.05 | $15.51 | $15.51 | 1,765,900 |
| 2023-11-10 | $15.70 | $15.70 | $15.41 | $15.47 | $15.47 | 1,401,960 |
| 2023-11-09 | $15.56 | $15.82 | $15.56 | $15.72 | $15.72 | 1,270,200 |
| 2023-11-08 | $15.69 | $15.78 | $15.54 | $15.75 | $15.75 | 1,180,200 |
| 2023-11-07 | $15.55 | $15.75 | $15.27 | $15.70 | $15.70 | 1,564,100 |
| 2023-11-06 | $15.34 | $15.56 | $15.17 | $15.55 | $15.55 | 2,283,080 |
| 2023-11-03 | $14.66 | $15.34 | $14.61 | $15.17 | $15.17 | 3,092,700 |
| 2023-11-02 | $14.60 | $15.09 | $14.60 | $14.73 | $14.73 | 2,670,400 |
| 2023-11-01 | $14.87 | $14.96 | $14.55 | $14.67 | $14.67 | 2,906,880 |
| 2023-10-31 | $15.57 | $15.57 | $14.70 | $14.90 | $14.90 | 5,018,100 |
| 2023-10-30 | $15.45 | $15.86 | $15.45 | $15.80 | $15.80 | 1,777,030 |
| 2023-10-27 | $15.17 | $15.60 | $15.14 | $15.50 | $15.50 | 1,459,610 |
| 2023-10-26 | $15.05 | $15.29 | $14.94 | $15.20 | $15.20 | 1,465,670 |
| 2023-10-25 | $15.18 | $15.26 | $14.85 | $15.21 | $15.21 | 1,665,800 |
| 2023-10-24 | $14.58 | $15.09 | $14.57 | $15.02 | $15.02 | 1,405,870 |
| 2023-10-23 | $14.88 | $14.95 | $14.40 | $14.50 | $14.50 | 1,240,560 |
| 2023-10-20 | $14.94 | $15.16 | $14.85 | $14.88 | $14.88 | 1,057,470 |
| 2023-10-19 | $14.97 | $15.37 | $14.79 | $14.99 | $14.99 | 1,263,800 |
| 2023-10-18 | $15.48 | $15.50 | $15.00 | $15.05 | $15.05 | 2,177,620 |
| 2023-10-17 | $15.48 | $15.59 | $15.19 | $15.43 | $15.43 | 1,280,360 |
| 2023-10-16 | $15.29 | $15.75 | $15.25 | $15.42 | $15.42 | 1,880,710 |
| 2023-10-13 | $15.42 | $15.45 | $15.13 | $15.27 | $15.27 | 1,029,970 |
| 2023-10-12 | $15.55 | $15.55 | $15.20 | $15.48 | $15.48 | 1,764,070 |
| 2023-10-11 | $15.54 | $15.77 | $15.28 | $15.40 | $15.40 | 2,295,790 |
| 2023-10-10 | $15.83 | $15.91 | $15.51 | $15.55 | $15.55 | 1,570,200 |
| 2023-10-09 | $15.95 | $16.22 | $15.62 | $15.82 | $15.82 | 1,861,300 |
| 2023-09-28 | $15.94 | $16.04 | $15.80 | $15.95 | $15.95 | 1,355,800 |
| 2023-09-27 | $15.84 | $16.22 | $15.70 | $15.95 | $15.95 | 1,915,700 |
| 2023-09-26 | $15.94 | $15.98 | $15.71 | $15.73 | $15.73 | 1,246,100 |
| 2023-09-25 | $15.95 | $16.19 | $15.88 | $15.94 | $15.94 | 1,733,330 |
| 2023-09-22 | $15.64 | $15.98 | $15.52 | $15.95 | $15.95 | 1,450,000 |
| 2023-09-21 | $15.88 | $16.02 | $15.69 | $15.70 | $15.70 | 1,755,780 |
| 2023-09-20 | $16.07 | $16.13 | $15.89 | $15.91 | $15.91 | 1,841,400 |
| 2023-09-19 | $16.40 | $16.40 | $15.90 | $16.16 | $16.16 | 2,025,980 |
| 2023-09-18 | $15.80 | $16.40 | $15.50 | $16.23 | $16.23 | 2,510,100 |
| 2023-09-15 | $15.70 | $16.27 | $15.52 | $15.95 | $15.95 | 2,375,900 |
| 2023-09-14 | $15.67 | $15.85 | $15.43 | $15.60 | $15.60 | 1,161,700 |
| 2023-09-13 | $15.88 | $16.07 | $15.60 | $15.75 | $15.75 | 1,675,400 |
| 2023-09-12 | $16.04 | $16.10 | $15.83 | $16.03 | $16.03 | 1,490,900 |
| 2023-09-11 | $16.15 | $16.25 | $15.88 | $16.17 | $16.17 | 2,478,200 |
| 2023-09-08 | $16.14 | $16.17 | $15.92 | $16.13 | $16.13 | 1,669,080 |
| 2023-09-07 | $16.26 | $16.64 | $16.02 | $16.06 | $16.06 | 2,757,500 |
| 2023-09-06 | $16.61 | $16.75 | $16.25 | $16.27 | $16.27 | 2,790,400 |
| 2023-09-05 | $16.73 | $17.00 | $16.56 | $16.61 | $16.61 | 3,496,870 |
| 2023-09-04 | $16.58 | $17.14 | $16.55 | $17.03 | $17.03 | 5,935,000 |
| 2023-09-01 | $16.77 | $17.17 | $16.45 | $16.53 | $16.53 | 4,999,200 |
| 2023-08-31 | $16.50 | $16.96 | $16.30 | $16.56 | $16.56 | 6,112,270 |
| 2023-08-30 | $16.53 | $16.70 | $16.29 | $16.53 | $16.53 | 5,691,960 |
| 2023-08-29 | $15.83 | $16.84 | $15.80 | $16.84 | $16.84 | 9,054,200 |
| 2023-08-28 | $16.10 | $16.80 | $15.40 | $16.34 | $16.34 | 11,971,370 |
| 2023-08-25 | $16.09 | $16.28 | $15.54 | $15.70 | $15.70 | 9,595,470 |
| 2023-08-24 | $14.70 | $15.85 | $14.70 | $15.85 | $15.85 | 9,351,670 |
| 2023-08-23 | $14.94 | $14.94 | $14.20 | $14.41 | $14.41 | 2,637,500 |
| 2023-08-22 | $14.88 | $14.95 | $14.47 | $14.94 | $14.94 | 2,127,070 |
| 2023-08-21 | $14.82 | $15.08 | $14.76 | $14.77 | $14.77 | 1,404,700 |
| 2023-08-18 | $15.23 | $15.35 | $14.81 | $14.84 | $14.84 | 1,958,400 |
| 2023-08-17 | $15.04 | $15.43 | $14.75 | $15.24 | $15.24 | 2,442,300 |
| 2023-08-16 | $15.00 | $15.20 | $14.68 | $15.05 | $15.05 | 2,690,400 |
| 2023-08-15 | $14.83 | $15.20 | $14.77 | $15.05 | $15.05 | 2,946,200 |
| 2023-08-14 | $14.78 | $14.83 | $14.53 | $14.83 | $14.83 | 1,229,000 |
| 2023-08-11 | $15.17 | $15.27 | $14.77 | $14.80 | $14.80 | 1,409,200 |
| 2023-08-10 | $15.00 | $15.29 | $14.87 | $15.23 | $15.23 | 1,992,300 |
| 2023-08-09 | $15.25 | $15.27 | $15.11 | $15.13 | $15.13 | 1,132,200 |
| 2023-08-08 | $15.45 | $15.45 | $15.13 | $15.25 | $15.25 | 1,706,000 |
| 2023-08-07 | $15.56 | $15.56 | $15.20 | $15.35 | $15.35 | 2,967,600 |
| 2023-08-04 | $15.90 | $15.95 | $15.63 | $15.65 | $15.65 | 2,724,100 |
| 2023-08-03 | $15.69 | $15.94 | $15.50 | $15.89 | $15.89 | 3,833,830 |
| 2023-08-02 | $15.98 | $15.98 | $15.61 | $15.78 | $15.78 | 2,261,500 |
| 2023-08-01 | $15.87 | $15.95 | $15.60 | $15.87 | $15.87 | 4,793,150 |
| 2023-07-31 | $15.86 | $16.50 | $15.73 | $16.02 | $16.02 | 6,816,100 |
| 2023-07-28 | $15.65 | $16.07 | $15.58 | $15.96 | $15.96 | 7,165,800 |
| 2023-07-27 | $15.80 | $15.86 | $15.50 | $15.57 | $15.57 | 7,530,600 |
| 2023-07-26 | $15.63 | $16.50 | $15.50 | $15.82 | $15.82 | 12,298,050 |
| 2023-07-25 | $14.00 | $15.13 | $14.00 | $15.13 | $15.13 | 6,808,880 |
| 2023-07-24 | $14.21 | $14.31 | $13.66 | $13.75 | $13.75 | 3,414,900 |
| 2023-07-21 | $14.14 | $14.40 | $14.01 | $14.21 | $14.21 | 2,353,250 |
| 2023-07-20 | $14.12 | $14.47 | $14.03 | $14.21 | $14.21 | 3,331,490 |
| 2023-07-19 | $14.15 | $14.27 | $13.90 | $14.13 | $14.13 | 2,742,960 |
| 2023-07-18 | $14.08 | $14.58 | $13.86 | $14.27 | $14.27 | 4,136,630 |
| 2023-07-17 | $14.00 | $14.18 | $13.90 | $14.18 | $14.18 | 2,231,760 |
| 2023-07-14 | $14.03 | $14.15 | $13.74 | $14.03 | $14.03 | 2,537,190 |
| 2023-07-13 | $14.01 | $14.10 | $13.90 | $14.04 | $14.04 | 2,474,500 |
| 2023-07-12 | $14.24 | $14.35 | $13.88 | $14.02 | $14.02 | 3,436,400 |
| 2023-07-11 | $14.50 | $14.53 | $14.26 | $14.28 | $14.28 | 3,152,200 |
| 2023-07-10 | $14.70 | $14.78 | $14.32 | $14.47 | $14.47 | 4,755,130 |
| 2023-07-07 | $14.80 | $15.20 | $14.71 | $14.77 | $14.77 | 6,512,360 |
| 2023-07-06 | $14.95 | $14.96 | $14.47 | $14.69 | $14.69 | 4,121,350 |
| 2023-07-05 | $15.09 | $15.19 | $14.88 | $15.15 | $14.95 | 6,822,560 |
| 2023-07-04 | $15.08 | $15.26 | $15.00 | $15.08 | $14.88 | 6,877,880 |
| 2023-07-03 | $15.49 | $15.69 | $14.88 | $15.39 | $15.18 | 11,350,400 |
| 2023-06-30 | $16.60 | $17.20 | $15.83 | $16.00 | $15.79 | 14,675,700 |
| 2023-06-29 | $15.54 | $16.67 | $15.23 | $15.64 | $15.43 | 12,167,830 |
| 2023-06-28 | $14.47 | $15.44 | $14.23 | $15.44 | $15.23 | 9,121,570 |
| 2023-06-27 | $12.80 | $14.04 | $12.80 | $14.04 | $13.85 | 3,607,700 |
| 2023-06-26 | $13.20 | $13.20 | $12.57 | $12.76 | $12.59 | 3,873,520 |
| 2023-06-21 | $14.41 | $14.46 | $13.20 | $13.22 | $13.04 | 4,885,100 |
| 2023-06-20 | $14.56 | $14.56 | $14.29 | $14.40 | $14.21 | 1,003,900 |
| 2023-06-19 | $14.71 | $14.73 | $14.49 | $14.56 | $14.36 | 986,400 |
| 2023-06-16 | $14.85 | $14.85 | $14.63 | $14.67 | $14.47 | 957,500 |
| 2023-06-15 | $14.75 | $14.94 | $14.58 | $14.80 | $14.60 | 1,096,000 |
| 2023-06-14 | $14.54 | $15.00 | $14.54 | $14.80 | $14.60 | 1,451,000 |
| 2023-06-13 | $14.73 | $14.78 | $14.50 | $14.72 | $14.52 | 1,281,000 |
| 2023-06-12 | $13.90 | $14.83 | $13.69 | $14.79 | $14.59 | 2,196,900 |
| 2023-06-09 | $14.25 | $14.35 | $13.87 | $13.90 | $13.71 | 1,058,900 |
| 2023-06-08 | $14.42 | $14.48 | $14.08 | $14.30 | $14.11 | 1,228,400 |
| 2023-06-07 | $14.51 | $14.90 | $14.33 | $14.40 | $14.21 | 1,255,100 |
| 2023-06-06 | $14.38 | $15.05 | $14.28 | $14.59 | $14.39 | 2,178,000 |
| 2023-06-05 | $14.33 | $14.49 | $14.22 | $14.40 | $14.21 | 1,618,500 |
| 2023-06-02 | $13.46 | $14.50 | $13.46 | $14.39 | $14.20 | 3,003,000 |
| 2023-06-01 | $13.79 | $13.85 | $13.43 | $13.50 | $13.32 | 2,796,600 |
| 2023-05-31 | $13.89 | $14.02 | $13.63 | $13.80 | $13.61 | 1,247,500 |
| 2023-05-30 | $14.33 | $14.33 | $13.58 | $13.90 | $13.71 | 2,793,500 |
| 2023-05-29 | $14.38 | $14.51 | $13.97 | $14.37 | $14.18 | 1,227,100 |
| 2023-05-26 | $14.48 | $14.64 | $14.29 | $14.37 | $14.18 | 866,200 |
| 2023-05-25 | $14.50 | $14.64 | $14.28 | $14.51 | $14.32 | 1,032,100 |
| 2023-05-24 | $14.60 | $14.65 | $14.23 | $14.48 | $14.29 | 1,170,100 |
| 2023-05-23 | $15.17 | $15.18 | $14.56 | $14.60 | $14.40 | 1,964,050 |
| 2023-05-22 | $14.54 | $15.19 | $14.39 | $15.19 | $14.99 | 2,655,700 |
| 2023-05-19 | $14.26 | $14.57 | $14.18 | $14.54 | $14.34 | 979,000 |
| 2023-05-18 | $14.22 | $14.38 | $14.16 | $14.29 | $14.10 | 571,400 |
| 2023-05-17 | $14.19 | $14.30 | $14.05 | $14.26 | $14.07 | 472,000 |
| 2023-05-16 | $14.60 | $14.60 | $14.13 | $14.21 | $14.02 | 789,000 |
| 2023-05-15 | $14.40 | $14.57 | $14.11 | $14.53 | $14.33 | 963,400 |
| 2023-05-12 | $14.32 | $14.79 | $14.28 | $14.40 | $14.21 | 1,710,700 |
| 2023-05-11 | $14.37 | $14.48 | $14.19 | $14.32 | $14.13 | 969,370 |
| 2023-05-10 | $14.20 | $14.36 | $14.08 | $14.33 | $14.14 | 1,234,300 |
| 2023-05-09 | $14.36 | $14.64 | $14.17 | $14.18 | $13.99 | 1,551,430 |
| 2023-05-08 | $14.30 | $14.45 | $14.05 | $14.41 | $14.22 | 1,989,400 |
| 2023-05-05 | $14.06 | $14.11 | $13.82 | $14.05 | $13.86 | 1,018,000 |
| 2023-05-04 | $13.81 | $14.39 | $13.80 | $14.04 | $13.85 | 1,808,570 |
| 2023-05-03 | $13.88 | $13.88 | $13.88 | $13.88 | $13.69 | 0 |
| 2023-05-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.69 | 0 |
| 2023-04-28 | $13.94 | $14.09 | $13.84 | $13.88 | $13.69 | 1,563,400 |
| 2023-04-27 | $13.50 | $13.96 | $13.45 | $13.85 | $13.66 | 1,964,100 |
| 2023-04-26 | $13.18 | $13.61 | $13.09 | $13.45 | $13.27 | 1,558,400 |
| 2023-04-25 | $13.45 | $13.55 | $13.07 | $13.21 | $13.03 | 2,220,400 |
| 2023-04-24 | $13.86 | $13.92 | $13.30 | $13.40 | $13.22 | 1,997,560 |
| 2023-04-21 | $14.05 | $14.46 | $13.79 | $13.90 | $13.71 | 1,855,300 |
| 2023-04-20 | $14.09 | $14.30 | $14.04 | $14.12 | $13.93 | 1,086,300 |
| 2023-04-19 | $14.47 | $14.47 | $14.06 | $14.10 | $13.91 | 1,461,200 |
| 2023-04-18 | $14.43 | $14.70 | $14.15 | $14.47 | $14.28 | 1,887,400 |
| 2023-04-17 | $14.43 | $14.44 | $14.28 | $14.35 | $14.16 | 877,600 |
| 2023-04-14 | $14.44 | $14.48 | $14.19 | $14.35 | $14.16 | 964,900 |
| 2023-04-13 | $14.58 | $14.60 | $14.25 | $14.30 | $14.11 | 1,457,800 |
| 2023-04-12 | $14.54 | $15.06 | $14.51 | $14.58 | $14.38 | 2,780,700 |
| 2023-04-11 | $14.77 | $14.87 | $14.45 | $14.55 | $14.35 | 1,093,400 |
| 2023-04-10 | $15.07 | $15.07 | $14.63 | $14.70 | $14.50 | 2,124,000 |
| 2023-04-07 | $14.67 | $15.20 | $14.53 | $15.07 | $14.87 | 2,990,700 |
| 2023-04-06 | $14.58 | $14.75 | $14.42 | $14.66 | $14.46 | 1,599,200 |
| 2023-04-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.34 | 0 |
| 2023-04-04 | $14.77 | $14.80 | $14.43 | $14.54 | $14.34 | 1,929,500 |
| 2023-04-03 | $14.22 | $14.87 | $14.22 | $14.78 | $14.58 | 3,735,600 |
| 2023-03-31 | $14.29 | $14.35 | $14.13 | $14.22 | $14.03 | 1,469,700 |
| 2023-03-30 | $14.14 | $14.55 | $13.95 | $14.36 | $14.17 | 2,452,700 |
| 2023-03-29 | $14.44 | $14.49 | $14.05 | $14.10 | $13.91 | 2,487,400 |
| 2023-03-28 | $14.81 | $14.81 | $14.36 | $14.49 | $14.30 | 2,693,200 |
| 2023-03-27 | $15.18 | $15.30 | $14.34 | $14.78 | $14.58 | 3,806,700 |
| 2023-03-24 | $14.90 | $15.28 | $14.72 | $15.23 | $15.03 | 1,942,100 |
| 2023-03-23 | $15.12 | $15.12 | $14.72 | $14.87 | $14.67 | 2,153,540 |
| 2023-03-22 | $15.35 | $15.60 | $15.00 | $15.16 | $14.96 | 2,900,790 |
| 2023-03-21 | $14.74 | $15.55 | $14.70 | $15.39 | $15.18 | 2,624,700 |
| 2023-03-20 | $14.65 | $15.20 | $14.60 | $14.73 | $14.53 | 2,472,500 |
| 2023-03-17 | $14.80 | $14.95 | $14.52 | $14.69 | $14.49 | 2,047,600 |
| 2023-03-16 | $15.09 | $15.09 | $14.65 | $14.68 | $14.48 | 1,600,800 |
| 2023-03-15 | $15.11 | $15.28 | $14.96 | $15.09 | $14.89 | 1,303,900 |
| 2023-03-14 | $15.16 | $15.32 | $14.70 | $14.92 | $14.72 | 1,762,600 |
| 2023-03-13 | $15.36 | $15.72 | $15.15 | $15.34 | $15.13 | 1,822,800 |
| 2023-03-10 | $15.99 | $16.07 | $15.46 | $15.48 | $15.27 | 1,663,200 |
| 2023-03-09 | $16.60 | $16.60 | $16.10 | $16.15 | $15.93 | 979,100 |
| 2023-03-08 | $16.48 | $16.70 | $16.31 | $16.55 | $16.33 | 964,000 |
| 2023-03-07 | $17.00 | $17.00 | $16.33 | $16.40 | $16.18 | 1,342,100 |
| 2023-03-06 | $17.16 | $17.16 | $16.69 | $16.77 | $16.54 | 1,814,200 |
| 2023-03-03 | $17.60 | $17.61 | $17.00 | $17.15 | $16.92 | 1,545,200 |
| 2023-03-02 | $17.61 | $18.20 | $17.40 | $17.60 | $17.36 | 3,037,900 |
| 2023-03-01 | $17.23 | $17.69 | $17.00 | $17.50 | $17.26 | 3,045,760 |
| 2023-02-28 | $17.62 | $17.63 | $16.88 | $17.25 | $17.02 | 3,887,440 |
| 2023-02-27 | $17.80 | $18.00 | $17.09 | $17.85 | $17.61 | 3,268,590 |
| 2023-02-24 | $16.81 | $18.00 | $16.74 | $17.84 | $17.60 | 6,718,800 |
| 2023-02-23 | $17.05 | $17.55 | $16.63 | $16.84 | $16.61 | 4,333,700 |
| 2023-02-22 | $16.36 | $17.15 | $16.08 | $17.05 | $16.82 | 7,314,000 |
| 2023-02-21 | $16.51 | $17.23 | $16.16 | $16.31 | $16.09 | 12,456,790 |
| 2023-02-20 | $14.82 | $16.34 | $14.82 | $16.34 | $16.12 | 11,207,530 |
| 2023-02-17 | $14.95 | $15.30 | $14.73 | $14.85 | $14.85 | 3,210,400 |
| 2023-02-16 | $15.61 | $15.68 | $14.72 | $15.00 | $15.00 | 4,203,200 |
| 2023-02-15 | $15.20 | $15.96 | $15.16 | $15.52 | $15.52 | 8,034,850 |
| 2023-02-14 | $16.00 | $16.00 | $15.11 | $15.28 | $15.28 | 10,148,180 |
| 2023-02-13 | $13.43 | $14.81 | $13.42 | $14.81 | $14.81 | 9,162,460 |
| 2023-02-10 | $13.30 | $13.53 | $13.26 | $13.46 | $13.46 | 1,925,100 |
| 2023-02-09 | $13.21 | $13.30 | $13.10 | $13.30 | $13.30 | 763,820 |
| 2023-02-08 | $13.42 | $13.42 | $13.18 | $13.21 | $13.21 | 1,021,800 |
| 2023-02-07 | $13.12 | $13.43 | $13.03 | $13.42 | $13.42 | 2,172,380 |
| 2023-02-06 | $13.30 | $13.30 | $13.05 | $13.10 | $13.10 | 1,522,700 |
| 2023-02-03 | $13.42 | $13.53 | $13.21 | $13.35 | $13.35 | 1,396,820 |
| 2023-02-02 | $13.39 | $13.47 | $13.30 | $13.45 | $13.45 | 1,390,320 |
| 2023-02-01 | $13.30 | $13.39 | $13.20 | $13.37 | $13.37 | 1,462,480 |
| 2023-01-31 | $13.31 | $13.33 | $13.20 | $13.26 | $13.26 | 846,100 |
| 2023-01-30 | $13.46 | $13.60 | $13.25 | $13.28 | $13.28 | 1,589,900 |
| 2023-01-20 | $13.04 | $13.39 | $13.04 | $13.36 | $13.36 | 1,502,740 |
| 2023-01-19 | $13.20 | $13.28 | $12.98 | $13.04 | $13.04 | 1,649,900 |
| 2023-01-18 | $13.32 | $13.64 | $13.22 | $13.29 | $13.29 | 2,018,400 |
| 2023-01-17 | $13.35 | $13.75 | $13.30 | $13.40 | $13.40 | 3,273,460 |
| 2023-01-16 | $14.60 | $14.60 | $12.61 | $13.70 | $13.70 | 6,010,200 |
| 2023-01-13 | $14.15 | $14.15 | $13.82 | $14.00 | $14.00 | 1,460,400 |
| 2023-01-12 | $13.96 | $14.04 | $13.78 | $14.03 | $14.03 | 1,096,100 |
| 2023-01-11 | $13.90 | $14.19 | $13.73 | $13.95 | $13.95 | 1,498,900 |
| 2023-01-10 | $14.25 | $14.25 | $13.83 | $13.96 | $13.96 | 1,923,400 |
| 2023-01-09 | $14.25 | $14.39 | $13.91 | $14.15 | $14.15 | 3,010,600 |
| 2023-01-06 | $13.50 | $14.32 | $13.37 | $14.10 | $14.10 | 4,761,160 |
| 2023-01-05 | $13.39 | $13.65 | $13.28 | $13.44 | $13.44 | 2,085,100 |
| 2023-01-04 | $13.39 | $13.53 | $13.15 | $13.39 | $13.39 | 2,618,860 |
| 2023-01-03 | $13.67 | $14.14 | $12.95 | $13.39 | $13.39 | 3,797,600 |
| 2023-01-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-12-30 | $13.53 | $13.95 | $13.33 | $13.95 | $13.95 | 3,491,500 |
| 2022-12-29 | $13.50 | $13.85 | $13.08 | $13.46 | $13.46 | 4,288,280 |
| 2022-12-28 | $13.15 | $13.27 | $12.85 | $13.25 | $13.25 | 3,040,900 |
| 2022-12-27 | $12.36 | $13.07 | $12.31 | $13.03 | $13.03 | 3,220,350 |
| 2022-12-26 | $12.00 | $12.49 | $11.95 | $12.36 | $12.36 | 1,751,150 |
| 2022-12-23 | $12.47 | $12.57 | $11.88 | $11.95 | $11.95 | 2,782,300 |
| 2022-12-22 | $12.54 | $12.75 | $12.46 | $12.50 | $12.50 | 1,208,000 |
| 2022-12-21 | $12.20 | $12.75 | $12.20 | $12.54 | $12.54 | 1,611,700 |
| 2022-12-20 | $12.18 | $12.44 | $12.09 | $12.32 | $12.32 | 1,118,900 |
| 2022-12-19 | $12.43 | $12.48 | $12.13 | $12.20 | $12.20 | 1,327,400 |
| 2022-12-16 | $12.48 | $12.60 | $12.39 | $12.43 | $12.43 | 837,800 |
| 2022-12-15 | $12.58 | $12.75 | $12.48 | $12.48 | $12.48 | 1,111,800 |
| 2022-12-14 | $12.37 | $12.70 | $12.37 | $12.59 | $12.59 | 1,025,900 |
| 2022-12-13 | $12.56 | $12.70 | $12.43 | $12.49 | $12.49 | 1,250,700 |
| 2022-12-12 | $12.74 | $12.77 | $12.45 | $12.49 | $12.49 | 1,234,400 |
| 2022-12-09 | $12.89 | $12.94 | $12.65 | $12.70 | $12.70 | 995,600 |
| 2022-12-08 | $12.80 | $12.93 | $12.70 | $12.91 | $12.91 | 1,407,200 |
| 2022-12-07 | $12.80 | $12.88 | $12.71 | $12.76 | $12.76 | 1,169,000 |
| 2022-12-06 | $13.08 | $13.09 | $12.78 | $12.86 | $12.86 | 1,282,900 |
| 2022-12-05 | $13.10 | $13.18 | $12.94 | $13.09 | $13.09 | 1,622,080 |
| 2022-12-01 | $13.18 | $13.43 | $13.14 | $13.22 | $13.22 | 1,754,400 |
| 2022-11-30 | $12.96 | $13.21 | $12.93 | $13.19 | $13.19 | 2,133,700 |
| 2022-11-29 | $12.71 | $13.14 | $12.71 | $13.00 | $13.00 | 2,026,000 |
| 2022-11-28 | $12.76 | $12.80 | $12.53 | $12.67 | $12.67 | 941,500 |
| 2022-11-25 | $12.79 | $12.98 | $12.75 | $12.87 | $12.87 | 1,165,670 |
| 2022-11-24 | $12.79 | $12.82 | $12.68 | $12.78 | $12.78 | 1,240,700 |
| 2022-11-23 | $13.05 | $13.06 | $12.66 | $12.70 | $12.70 | 1,686,700 |
| 2022-11-22 | $13.31 | $13.45 | $12.80 | $13.00 | $13.00 | 1,751,130 |
| 2022-11-21 | $13.70 | $13.70 | $13.11 | $13.34 | $13.34 | 1,409,900 |
| 2022-11-18 | $13.80 | $13.90 | $13.51 | $13.54 | $13.54 | 1,122,470 |
| 2022-11-17 | $13.99 | $13.99 | $13.66 | $13.80 | $13.80 | 1,066,300 |
| 2022-11-16 | $14.09 | $14.20 | $13.81 | $13.90 | $13.90 | 1,507,900 |
| 2022-11-15 | $14.26 | $14.26 | $14.01 | $14.05 | $14.05 | 1,639,500 |
| 2022-11-14 | $14.45 | $14.49 | $14.02 | $14.26 | $14.26 | 2,886,100 |
| 2022-11-11 | $14.21 | $14.78 | $13.80 | $14.36 | $14.36 | 5,202,400 |
| 2022-11-10 | $13.23 | $14.18 | $13.07 | $14.03 | $14.03 | 4,129,480 |
| 2022-11-09 | $12.75 | $13.24 | $12.67 | $13.19 | $13.19 | 1,940,330 |
| 2022-11-08 | $13.02 | $13.20 | $12.65 | $12.75 | $12.75 | 1,387,700 |
| 2022-11-07 | $12.96 | $13.18 | $12.70 | $13.02 | $13.02 | 2,355,200 |
| 2022-11-04 | $12.86 | $12.86 | $12.67 | $12.79 | $12.79 | 1,251,600 |
| 2022-11-03 | $12.16 | $12.93 | $12.10 | $12.76 | $12.76 | 2,047,200 |
| 2022-11-02 | $12.29 | $12.29 | $12.07 | $12.24 | $12.24 | 617,200 |
| 2022-11-01 | $11.85 | $12.10 | $11.67 | $12.10 | $12.10 | 1,172,800 |
| 2022-10-31 | $11.66 | $11.91 | $11.54 | $11.68 | $11.68 | 989,700 |
| 2022-10-28 | $12.21 | $12.55 | $11.88 | $11.89 | $11.89 | 1,455,300 |
| 2022-10-27 | $12.73 | $12.77 | $12.46 | $12.47 | $12.47 | 868,100 |
| 2022-10-26 | $12.35 | $12.68 | $12.20 | $12.46 | $12.46 | 1,142,300 |
| 2022-10-25 | $12.18 | $12.39 | $12.03 | $12.33 | $12.33 | 994,600 |
| 2022-10-24 | $12.65 | $12.82 | $12.10 | $12.25 | $12.25 | 1,350,400 |
| 2022-10-21 | $12.75 | $12.93 | $12.60 | $12.65 | $12.65 | 1,233,700 |
| 2022-10-20 | $12.59 | $12.85 | $12.25 | $12.68 | $12.68 | 1,612,700 |
| 2022-10-19 | $12.96 | $12.99 | $12.55 | $12.56 | $12.56 | 1,207,700 |
| 2022-10-18 | $12.93 | $13.19 | $12.79 | $12.96 | $12.96 | 1,433,300 |
| 2022-10-17 | $12.71 | $12.85 | $12.64 | $12.80 | $12.80 | 935,800 |
| 2022-10-14 | $12.62 | $12.91 | $12.62 | $12.71 | $12.71 | 958,100 |
| 2022-10-13 | $12.85 | $12.90 | $12.62 | $12.67 | $12.67 | 1,293,100 |
| 2022-10-12 | $12.73 | $12.83 | $12.37 | $12.81 | $12.81 | 769,480 |
| 2022-10-11 | $12.44 | $12.70 | $12.14 | $12.68 | $12.68 | 833,780 |
| 2022-10-10 | $12.91 | $12.95 | $12.45 | $12.54 | $12.54 | 800,080 |
| 2022-09-30 | $12.82 | $13.21 | $12.57 | $12.91 | $12.91 | 1,452,510 |
| 2022-09-29 | $13.78 | $14.49 | $12.61 | $12.85 | $12.85 | 2,563,700 |
| 2022-09-28 | $13.99 | $14.18 | $13.60 | $13.69 | $13.69 | 1,253,500 |
| 2022-09-27 | $14.66 | $14.67 | $13.86 | $14.12 | $14.12 | 2,054,350 |
| 2022-09-26 | $14.72 | $14.85 | $14.42 | $14.66 | $14.66 | 1,703,400 |
| 2022-09-23 | $14.45 | $14.71 | $13.98 | $14.63 | $14.63 | 1,882,600 |
| 2022-09-22 | $14.40 | $14.87 | $14.01 | $14.36 | $14.36 | 1,548,600 |
| 2022-09-21 | $14.14 | $14.58 | $13.80 | $14.45 | $14.45 | 1,700,900 |
| 2022-09-20 | $13.80 | $14.30 | $13.71 | $14.12 | $14.12 | 1,335,900 |
| 2022-09-19 | $13.52 | $13.72 | $13.37 | $13.64 | $13.64 | 837,600 |
| 2022-09-16 | $14.15 | $14.27 | $13.62 | $13.62 | $13.62 | 1,207,900 |
| 2022-09-15 | $14.80 | $14.80 | $14.05 | $14.17 | $14.17 | 1,559,200 |
| 2022-09-14 | $14.75 | $14.78 | $14.45 | $14.64 | $14.64 | 698,800 |
| 2022-09-13 | $14.77 | $14.90 | $14.55 | $14.83 | $14.83 | 1,133,900 |
| 2022-09-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2022-09-09 | $15.16 | $15.16 | $14.67 | $14.70 | $14.70 | 1,347,200 |
| 2022-09-08 | $15.40 | $15.46 | $14.88 | $15.00 | $15.00 | 1,938,800 |
| 2022-09-07 | $15.32 | $15.53 | $15.00 | $15.37 | $15.37 | 2,488,370 |
| 2022-09-06 | $15.03 | $15.54 | $15.03 | $15.22 | $15.22 | 2,809,840 |
| 2022-09-05 | $14.56 | $15.09 | $14.56 | $15.06 | $15.06 | 2,316,340 |
| 2022-09-02 | $14.12 | $14.60 | $14.04 | $14.54 | $14.54 | 1,632,440 |
| 2022-09-01 | $14.14 | $14.43 | $14.00 | $14.03 | $14.03 | 1,027,900 |
| 2022-08-31 | $14.45 | $14.68 | $14.12 | $14.20 | $14.20 | 1,371,200 |
| 2022-08-30 | $14.30 | $14.78 | $14.26 | $14.53 | $14.53 | 1,972,900 |
| 2022-08-29 | $14.19 | $14.34 | $13.90 | $14.22 | $14.22 | 877,300 |
| 2022-08-26 | $14.50 | $14.70 | $14.23 | $14.26 | $14.26 | 1,160,000 |
| 2022-08-25 | $14.46 | $14.80 | $14.30 | $14.55 | $14.55 | 1,412,500 |
| 2022-08-24 | $14.99 | $14.99 | $14.34 | $14.50 | $14.50 | 914,100 |
| 2022-08-23 | $14.95 | $15.17 | $14.80 | $14.92 | $14.92 | 619,800 |
| 2022-08-22 | $14.91 | $15.19 | $14.61 | $14.95 | $14.95 | 714,000 |
| 2022-08-19 | $15.07 | $15.26 | $14.80 | $14.93 | $14.93 | 1,224,300 |
| 2022-08-18 | $15.50 | $15.52 | $15.02 | $15.07 | $15.07 | 1,611,100 |
| 2022-08-17 | $15.20 | $16.09 | $15.15 | $15.61 | $15.61 | 3,266,600 |
| 2022-08-16 | $14.62 | $15.29 | $14.57 | $15.20 | $15.20 | 2,381,100 |
| 2022-08-15 | $15.05 | $15.05 | $14.53 | $14.60 | $14.60 | 2,233,100 |
| 2022-08-12 | $15.20 | $15.25 | $14.94 | $15.05 | $15.05 | 955,500 |
| 2022-08-11 | $15.30 | $15.30 | $14.79 | $15.10 | $15.10 | 1,867,250 |
| 2022-08-10 | $15.26 | $15.26 | $15.00 | $15.04 | $15.04 | 946,200 |
| 2022-08-09 | $15.45 | $15.68 | $15.21 | $15.33 | $15.33 | 1,265,460 |
| 2022-08-08 | $15.43 | $15.65 | $15.10 | $15.35 | $15.35 | 1,153,400 |
| 2022-08-05 | $15.42 | $15.55 | $15.12 | $15.43 | $15.43 | 1,462,400 |
| 2022-08-04 | $15.53 | $15.53 | $14.96 | $15.36 | $15.36 | 1,046,400 |
| 2022-08-03 | $15.55 | $16.05 | $15.20 | $15.23 | $15.23 | 1,457,070 |
| 2022-08-02 | $16.16 | $16.16 | $15.30 | $15.57 | $15.57 | 2,351,720 |
| 2022-08-01 | $16.33 | $16.59 | $16.13 | $16.25 | $16.25 | 1,820,300 |
| 2022-07-29 | $15.78 | $16.60 | $15.50 | $16.40 | $16.40 | 3,545,800 |
| 2022-07-28 | $15.85 | $16.00 | $15.77 | $15.80 | $15.80 | 1,414,600 |
| 2022-07-27 | $16.01 | $16.27 | $15.77 | $15.85 | $15.85 | 1,591,000 |
| 2022-07-26 | $15.99 | $16.10 | $15.74 | $16.01 | $16.01 | 954,200 |
| 2022-07-25 | $16.17 | $16.17 | $15.82 | $15.98 | $15.98 | 1,513,400 |
| 2022-07-22 | $15.98 | $15.98 | $15.45 | $15.91 | $15.91 | 2,348,280 |
| 2022-07-21 | $16.38 | $16.57 | $15.47 | $15.58 | $15.58 | 3,320,300 |
| 2022-07-20 | $16.34 | $16.62 | $16.33 | $16.43 | $16.43 | 1,883,710 |
| 2022-07-19 | $16.13 | $16.51 | $16.07 | $16.32 | $16.32 | 1,761,010 |
| 2022-07-18 | $15.76 | $16.30 | $15.50 | $16.16 | $16.16 | 2,973,300 |
| 2022-07-15 | $16.23 | $16.51 | $15.58 | $15.60 | $15.60 | 4,196,600 |
| 2022-07-14 | $17.06 | $17.06 | $16.05 | $16.20 | $16.20 | 4,317,190 |
| 2022-07-13 | $16.93 | $17.15 | $16.49 | $17.00 | $17.00 | 5,779,180 |
| 2022-07-12 | $17.06 | $17.35 | $16.75 | $16.93 | $16.93 | 4,946,280 |
| 2022-07-11 | $16.83 | $17.49 | $16.47 | $17.07 | $17.07 | 7,202,780 |
| 2022-07-08 | $15.70 | $16.63 | $15.38 | $16.51 | $16.51 | 3,541,960 |
| 2022-07-07 | $15.02 | $15.96 | $14.91 | $15.76 | $15.76 | 4,972,100 |
| 2022-07-06 | $14.77 | $15.15 | $14.38 | $14.86 | $14.86 | 3,700,880 |
| 2022-07-05 | $16.43 | $16.50 | $14.78 | $14.78 | $14.78 | 6,203,460 |
| 2022-07-04 | $17.41 | $17.41 | $16.40 | $16.42 | $16.42 | 3,579,400 |
| 2022-07-01 | $17.16 | $17.50 | $17.13 | $17.30 | $17.30 | 2,972,200 |
| 2022-06-30 | $17.59 | $17.59 | $15.96 | $17.16 | $17.16 | 3,388,300 |
| 2022-06-29 | $18.13 | $18.20 | $17.36 | $17.98 | $17.73 | 3,735,000 |
| 2022-06-28 | $17.52 | $18.30 | $17.00 | $18.09 | $17.84 | 5,197,790 |
| 2022-06-27 | $16.84 | $18.31 | $16.84 | $18.10 | $18.10 | 6,343,890 |
| 2022-06-24 | $16.88 | $17.10 | $16.30 | $16.82 | $16.82 | 5,179,050 |
| 2022-06-23 | $15.30 | $17.04 | $15.30 | $16.57 | $16.57 | 6,344,200 |
| 2022-06-22 | $16.53 | $16.77 | $15.48 | $15.49 | $15.49 | 6,875,600 |
| 2022-06-21 | $16.40 | $16.94 | $16.14 | $16.53 | $16.53 | 5,824,880 |
| 2022-06-20 | $15.72 | $16.48 | $15.52 | $16.40 | $16.40 | 5,175,700 |
| 2022-06-17 | $15.55 | $15.82 | $14.92 | $15.73 | $15.73 | 5,736,780 |
| 2022-06-16 | $15.86 | $15.97 | $15.06 | $15.23 | $15.23 | 6,386,620 |
| 2022-06-15 | $14.60 | $15.43 | $14.54 | $15.37 | $15.37 | 4,965,730 |
| 2022-06-14 | $14.21 | $14.68 | $14.00 | $14.53 | $14.53 | 3,576,100 |
| 2022-06-13 | $13.95 | $14.35 | $13.70 | $14.28 | $14.28 | 3,487,830 |
| 2022-06-10 | $13.00 | $13.91 | $12.80 | $13.91 | $13.91 | 3,353,370 |
| 2022-06-09 | $12.88 | $13.35 | $12.60 | $13.24 | $13.24 | 2,607,000 |
| 2022-06-08 | $13.99 | $14.27 | $13.14 | $13.31 | $13.31 | 4,270,980 |
| 2022-06-07 | $13.49 | $14.15 | $13.42 | $13.95 | $13.95 | 3,256,420 |
| 2022-06-06 | $13.45 | $13.58 | $13.06 | $13.41 | $13.41 | 1,559,500 |
| 2022-06-02 | $13.10 | $13.23 | $12.93 | $13.18 | $13.18 | 810,180 |
| 2022-06-01 | $13.01 | $13.42 | $12.68 | $13.15 | $13.15 | 1,763,600 |
| 2022-05-31 | $12.98 | $13.10 | $12.72 | $12.92 | $12.92 | 961,300 |
| 2022-05-30 | $12.63 | $13.05 | $12.63 | $12.98 | $12.98 | 515,200 |
| 2022-05-27 | $13.01 | $13.19 | $12.76 | $12.84 | $12.84 | 1,388,600 |
| 2022-05-26 | $13.05 | $13.17 | $12.90 | $13.01 | $13.01 | 1,235,400 |
| 2022-05-25 | $13.74 | $13.79 | $12.75 | $13.18 | $13.18 | 3,477,100 |
| 2022-05-24 | $13.65 | $13.88 | $13.28 | $13.33 | $13.33 | 2,015,220 |
| 2022-05-23 | $13.55 | $13.90 | $13.43 | $13.76 | $13.76 | 1,229,500 |
| 2022-05-20 | $13.19 | $13.70 | $13.19 | $13.55 | $13.55 | 1,997,500 |
| 2022-05-19 | $12.82 | $13.17 | $12.82 | $13.15 | $13.15 | 1,198,900 |
| 2022-05-18 | $12.91 | $13.42 | $12.86 | $13.19 | $13.19 | 1,721,870 |
| 2022-05-17 | $12.75 | $13.05 | $12.63 | $12.99 | $12.99 | 1,756,170 |
| 2022-05-16 | $12.38 | $13.08 | $12.11 | $12.93 | $12.93 | 3,187,870 |
| 2022-05-13 | $11.87 | $12.10 | $11.70 | $12.06 | $12.06 | 1,317,000 |
| 2022-05-12 | $11.55 | $11.80 | $11.51 | $11.73 | $11.73 | 1,356,500 |
| 2022-05-11 | $11.55 | $11.76 | $11.51 | $11.57 | $11.57 | 1,987,800 |
| 2022-05-10 | $11.30 | $11.58 | $11.23 | $11.50 | $11.50 | 975,580 |
| 2022-05-09 | $11.48 | $11.78 | $11.34 | $11.43 | $11.43 | 1,192,300 |
| 2022-05-06 | $11.49 | $11.80 | $11.22 | $11.63 | $11.63 | 938,970 |
| 2022-05-05 | $11.31 | $11.70 | $11.20 | $11.67 | $11.67 | 1,389,470 |
| 2022-05-04 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2022-05-03 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2022-04-29 | $11.02 | $11.40 | $11.02 | $11.32 | $11.32 | 1,378,200 |
| 2022-04-28 | $10.90 | $11.17 | $10.78 | $11.01 | $11.01 | 1,275,000 |
| 2022-04-27 | $11.09 | $11.09 | $10.40 | $10.98 | $10.98 | 2,054,340 |
| 2022-04-26 | $11.10 | $11.29 | $10.71 | $11.13 | $11.13 | 2,150,300 |
| 2022-04-25 | $11.97 | $12.14 | $11.13 | $11.29 | $11.29 | 2,546,300 |
| 2022-04-22 | $12.08 | $12.31 | $11.85 | $12.21 | $12.21 | 1,776,840 |
| 2022-04-21 | $13.23 | $13.40 | $12.03 | $12.10 | $12.10 | 3,307,800 |
| 2022-04-20 | $13.11 | $13.80 | $13.04 | $13.35 | $13.35 | 1,849,200 |
| 2022-04-19 | $13.01 | $13.07 | $12.81 | $13.04 | $13.04 | 723,100 |
| 2022-04-18 | $12.93 | $13.26 | $12.72 | $12.99 | $12.99 | 1,016,200 |
| 2022-04-15 | $13.13 | $13.13 | $12.78 | $13.03 | $13.03 | 931,550 |
| 2022-04-14 | $13.12 | $13.27 | $12.98 | $13.17 | $13.17 | 1,070,500 |
| 2022-04-13 | $13.00 | $13.08 | $12.70 | $13.04 | $13.04 | 1,013,200 |
| 2022-04-12 | $13.10 | $13.10 | $12.69 | $13.05 | $13.05 | 1,693,900 |
| 2022-04-11 | $13.65 | $13.65 | $12.79 | $13.03 | $13.03 | 1,946,600 |
| 2022-04-08 | $13.74 | $13.96 | $13.61 | $13.67 | $13.67 | 908,770 |
| 2022-04-07 | $13.85 | $14.25 | $13.68 | $13.69 | $13.69 | 1,837,100 |
| 2022-04-06 | $13.59 | $13.94 | $13.43 | $13.78 | $13.78 | 1,714,700 |
| 2022-04-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-04-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-04-01 | $13.45 | $13.62 | $13.22 | $13.50 | $13.50 | 865,900 |
| 2022-03-31 | $13.78 | $13.78 | $13.35 | $13.43 | $13.43 | 846,500 |
| 2022-03-30 | $13.27 | $13.65 | $13.12 | $13.59 | $13.59 | 1,486,200 |
| 2022-03-29 | $13.53 | $13.54 | $13.11 | $13.16 | $13.16 | 822,300 |
| 2022-03-28 | $13.40 | $13.48 | $12.93 | $13.29 | $13.29 | 1,444,300 |
| 2022-03-25 | $13.22 | $13.57 | $13.12 | $13.18 | $13.18 | 1,086,400 |
| 2022-03-24 | $13.40 | $13.40 | $13.09 | $13.11 | $13.11 | 1,185,000 |
| 2022-03-23 | $13.46 | $13.70 | $13.24 | $13.40 | $13.40 | 1,237,800 |
| 2022-03-22 | $13.44 | $13.73 | $13.12 | $13.46 | $13.46 | 1,158,400 |
| 2022-03-21 | $13.24 | $13.60 | $12.91 | $13.36 | $13.36 | 1,327,500 |
| 2022-03-18 | $12.69 | $13.23 | $12.52 | $13.12 | $13.12 | 2,143,100 |
| 2022-03-17 | $12.68 | $12.95 | $12.50 | $12.65 | $12.65 | 2,036,000 |
| 2022-03-16 | $12.12 | $12.60 | $11.81 | $12.59 | $12.59 | 2,515,800 |
| 2022-03-15 | $13.74 | $13.74 | $12.17 | $12.17 | $12.17 | 2,288,170 |
| 2022-03-14 | $13.34 | $13.62 | $13.10 | $13.21 | $13.21 | 1,901,450 |
| 2022-03-11 | $13.50 | $13.95 | $13.28 | $13.64 | $13.64 | 1,194,200 |
| 2022-03-10 | $13.79 | $14.09 | $13.58 | $13.68 | $13.68 | 1,498,300 |
| 2022-03-09 | $14.03 | $14.28 | $13.20 | $13.69 | $13.69 | 2,207,500 |
| 2022-03-08 | $14.88 | $15.00 | $14.00 | $14.00 | $14.00 | 1,851,700 |
| 2022-03-07 | $14.60 | $15.08 | $14.51 | $14.76 | $14.76 | 1,580,200 |
| 2022-03-04 | $14.88 | $15.04 | $14.66 | $14.70 | $14.70 | 1,414,400 |
| 2022-03-03 | $15.18 | $15.22 | $14.90 | $15.09 | $15.09 | 1,176,400 |
| 2022-03-02 | $15.10 | $15.20 | $14.82 | $15.20 | $15.20 | 1,233,290 |
| 2022-03-01 | $15.12 | $15.22 | $14.93 | $15.12 | $15.12 | 1,402,000 |
| 2022-02-28 | $15.28 | $15.39 | $14.80 | $14.97 | $14.97 | 1,911,210 |
| 2022-02-25 | $14.92 | $15.62 | $14.92 | $15.28 | $15.28 | 2,769,000 |
| 2022-02-24 | $15.61 | $15.61 | $14.69 | $14.88 | $14.88 | 4,252,690 |
| 2022-02-23 | $16.77 | $16.77 | $15.41 | $15.51 | $15.51 | 6,475,700 |
| 2022-02-22 | $16.28 | $16.99 | $16.20 | $16.62 | $16.62 | 5,361,200 |
| 2022-02-21 | $15.04 | $16.48 | $14.98 | $16.48 | $16.48 | 5,281,210 |
| 2022-02-18 | $14.21 | $15.20 | $14.21 | $14.98 | $14.98 | 3,392,900 |
| 2022-02-17 | $14.38 | $14.60 | $14.20 | $14.31 | $14.31 | 1,353,500 |
| 2022-02-16 | $14.45 | $14.45 | $14.23 | $14.35 | $14.35 | 910,800 |
| 2022-02-15 | $14.20 | $14.40 | $14.18 | $14.33 | $14.33 | 912,100 |
| 2022-02-14 | $14.12 | $14.37 | $14.12 | $14.25 | $14.25 | 1,028,400 |
| 2022-02-11 | $14.65 | $14.65 | $14.16 | $14.34 | $14.34 | 1,563,300 |
| 2022-02-10 | $14.63 | $14.70 | $14.33 | $14.50 | $14.50 | 1,345,900 |
| 2022-02-09 | $14.66 | $15.08 | $14.41 | $14.62 | $14.62 | 2,734,750 |
| 2022-02-08 | $14.35 | $14.49 | $14.14 | $14.48 | $14.48 | 1,267,300 |
| 2022-02-07 | $14.77 | $14.78 | $14.13 | $14.26 | $14.26 | 2,183,400 |
| 2022-02-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-02-03 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-02-02 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-02-01 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-01-28 | $14.51 | $14.79 | $13.95 | $14.57 | $14.57 | 2,469,000 |
| 2022-01-27 | $14.55 | $14.71 | $14.29 | $14.46 | $14.46 | 2,238,300 |
| 2022-01-26 | $14.10 | $14.69 | $14.06 | $14.46 | $14.46 | 1,945,050 |
| 2022-01-25 | $14.32 | $14.48 | $14.05 | $14.05 | $14.05 | 1,744,300 |
| 2022-01-24 | $14.46 | $14.56 | $14.18 | $14.36 | $14.36 | 1,495,680 |
| 2022-01-21 | $15.01 | $15.01 | $14.39 | $14.42 | $14.42 | 1,465,300 |
| 2022-01-20 | $15.47 | $15.52 | $14.81 | $14.87 | $14.87 | 2,618,290 |
| 2022-01-19 | $15.36 | $15.83 | $15.36 | $15.49 | $15.49 | 1,370,750 |
| 2022-01-18 | $15.79 | $16.14 | $15.40 | $15.49 | $15.49 | 2,868,700 |
| 2022-01-17 | $15.08 | $15.97 | $15.01 | $15.79 | $15.79 | 4,301,770 |
| 2022-01-14 | $15.04 | $15.88 | $14.86 | $15.08 | $15.08 | 4,421,900 |
| 2022-01-13 | $15.14 | $15.26 | $14.88 | $14.98 | $14.98 | 2,490,900 |
| 2022-01-12 | $14.80 | $15.14 | $14.61 | $14.99 | $14.99 | 2,095,300 |
| 2022-01-11 | $15.05 | $15.23 | $14.71 | $14.79 | $14.79 | 3,056,600 |
| 2022-01-10 | $14.18 | $15.24 | $14.12 | $15.08 | $15.08 | 4,964,200 |
| 2022-01-07 | $14.42 | $14.80 | $14.17 | $14.24 | $14.24 | 2,880,600 |
| 2022-01-06 | $14.14 | $14.44 | $14.01 | $14.35 | $14.35 | 2,505,600 |
| 2022-01-05 | $14.21 | $14.31 | $13.93 | $14.18 | $14.18 | 2,419,500 |
| 2022-01-04 | $13.86 | $14.21 | $13.82 | $14.17 | $14.17 | 2,645,000 |
| 2022-01-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2021-12-31 | $13.73 | $13.86 | $13.58 | $13.85 | $13.85 | 2,032,500 |
| 2021-12-30 | $13.70 | $13.96 | $13.63 | $13.77 | $13.77 | 1,647,010 |
| 2021-12-29 | $13.55 | $13.80 | $13.45 | $13.72 | $13.72 | 1,754,100 |
| 2021-12-28 | $13.60 | $13.77 | $13.48 | $13.68 | $13.68 | 1,473,840 |
| 2021-12-27 | $13.30 | $13.67 | $13.27 | $13.65 | $13.65 | 1,804,300 |
| 2021-12-24 | $13.53 | $13.58 | $13.19 | $13.24 | $13.24 | 1,396,100 |
| 2021-12-23 | $13.72 | $13.76 | $13.40 | $13.50 | $13.50 | 1,544,900 |
| 2021-12-22 | $13.68 | $13.74 | $13.52 | $13.71 | $13.71 | 1,743,010 |
| 2021-12-21 | $13.11 | $13.66 | $13.10 | $13.66 | $13.66 | 2,676,150 |
| 2021-12-20 | $13.18 | $13.39 | $13.06 | $13.06 | $13.06 | 2,244,150 |
| 2021-12-17 | $13.59 | $13.68 | $13.10 | $13.10 | $13.10 | 2,935,180 |
| 2021-12-16 | $13.48 | $13.67 | $13.44 | $13.59 | $13.59 | 1,878,260 |
| 2021-12-15 | $13.57 | $13.64 | $13.40 | $13.49 | $13.49 | 1,854,100 |
| 2021-12-14 | $13.46 | $13.65 | $13.41 | $13.52 | $13.52 | 1,972,800 |
| 2021-12-13 | $13.45 | $13.78 | $13.39 | $13.46 | $13.46 | 2,694,470 |
| 2021-12-07 | $12.70 | $12.93 | $12.67 | $12.93 | $12.93 | 3,012,180 |
| 2021-12-06 | $12.75 | $12.84 | $12.61 | $12.66 | $12.66 | 2,287,810 |
| 2021-12-03 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1,859,200 |
| 2021-12-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,911,700 |
| 2021-12-01 | $12.53 | $12.77 | $12.42 | $12.71 | $12.71 | 2,132,570 |
| 2021-11-30 | $12.61 | $12.80 | $12.50 | $12.57 | $12.57 | 2,780,530 |
| 2021-11-29 | $12.93 | $12.96 | $12.57 | $12.63 | $12.63 | 3,187,680 |
| 2021-11-26 | $13.08 | $13.21 | $12.89 | $13.11 | $13.11 | 2,899,810 |
| 2021-11-25 | $13.28 | $13.34 | $13.04 | $13.11 | $13.11 | 3,029,450 |
| 2021-11-24 | $13.60 | $13.65 | $13.14 | $13.29 | $13.29 | 3,927,010 |
| 2021-11-23 | $13.62 | $13.83 | $13.55 | $13.60 | $13.60 | 3,820,700 |
| 2021-11-22 | $14.26 | $14.27 | $13.50 | $13.65 | $13.65 | 6,548,590 |
| 2021-11-19 | $15.20 | $15.30 | $14.15 | $14.26 | $14.26 | 5,949,100 |
| 2021-11-18 | $13.54 | $14.94 | $13.46 | $14.94 | $14.94 | 5,636,840 |
| 2021-11-17 | $13.72 | $13.85 | $13.42 | $13.58 | $13.58 | 1,646,200 |
| 2021-11-16 | $13.78 | $14.04 | $13.60 | $13.79 | $13.79 | 1,343,600 |
| 2021-11-15 | $13.52 | $14.07 | $13.50 | $13.86 | $13.86 | 3,933,700 |
| 2021-11-12 | $13.65 | $13.65 | $13.36 | $13.53 | $13.53 | 959,200 |
| 2021-11-11 | $13.42 | $13.85 | $13.39 | $13.65 | $13.65 | 2,646,940 |
| 2021-11-10 | $13.30 | $13.76 | $13.30 | $13.46 | $13.46 | 3,313,800 |
| 2021-11-09 | $13.27 | $13.55 | $13.26 | $13.40 | $13.40 | 1,519,160 |
| 2021-11-08 | $13.17 | $13.47 | $13.17 | $13.29 | $13.29 | 1,325,900 |
| 2021-11-05 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 1,274,500 |
| 2021-11-04 | $12.88 | $13.35 | $12.73 | $13.27 | $13.27 | 2,070,800 |
| 2021-11-03 | $12.80 | $13.07 | $12.73 | $12.88 | $12.88 | 1,248,670 |
| 2021-11-02 | $12.91 | $12.92 | $12.61 | $12.68 | $12.68 | 1,255,800 |
| 2021-11-01 | $12.07 | $13.18 | $11.99 | $12.85 | $12.85 | 3,197,160 |
| 2021-10-29 | $11.63 | $12.07 | $11.53 | $12.00 | $12.00 | 730,400 |
| 2021-10-28 | $11.87 | $12.18 | $11.62 | $11.64 | $11.64 | 1,213,900 |
| 2021-10-27 | $12.13 | $12.13 | $11.56 | $11.67 | $11.67 | 993,400 |
| 2021-10-26 | $12.39 | $12.39 | $12.05 | $12.08 | $12.08 | 648,900 |
| 2021-10-25 | $12.23 | $12.35 | $12.04 | $12.35 | $12.35 | 473,000 |
| 2021-10-22 | $12.33 | $12.50 | $12.25 | $12.27 | $12.27 | 513,000 |
| 2021-10-21 | $12.55 | $12.55 | $12.23 | $12.27 | $12.27 | 554,700 |
| 2021-10-20 | $12.75 | $12.75 | $12.47 | $12.60 | $12.60 | 471,440 |
| 2021-10-19 | $12.56 | $12.81 | $12.47 | $12.74 | $12.74 | 794,900 |
| 2021-10-18 | $12.52 | $12.61 | $12.22 | $12.60 | $12.60 | 565,950 |
| 2021-10-15 | $12.55 | $12.61 | $12.42 | $12.46 | $12.46 | 535,600 |
| 2021-10-14 | $12.58 | $12.63 | $12.45 | $12.55 | $12.55 | 434,800 |
| 2021-10-13 | $12.59 | $12.59 | $12.32 | $12.52 | $12.52 | 605,870 |
| 2021-10-12 | $12.55 | $12.65 | $12.28 | $12.52 | $12.52 | 541,040 |
| 2021-10-11 | $12.51 | $12.65 | $12.44 | $12.55 | $12.55 | 482,070 |
| 2021-10-08 | $12.32 | $12.54 | $12.11 | $12.43 | $12.43 | 587,000 |
| 2021-10-07 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2021-10-06 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2021-09-30 | $11.98 | $12.33 | $11.98 | $12.26 | $12.26 | 679,780 |
| 2021-09-29 | $12.45 | $12.45 | $11.98 | $11.98 | $11.98 | 900,200 |
| 2021-09-28 | $12.57 | $12.63 | $12.41 | $12.45 | $12.45 | 358,020 |
| 2021-09-27 | $12.57 | $12.68 | $12.31 | $12.57 | $12.57 | 883,200 |
| 2021-09-24 | $12.87 | $12.87 | $12.53 | $12.57 | $12.57 | 770,300 |
| 2021-09-23 | $12.76 | $13.09 | $12.76 | $12.84 | $12.84 | 690,250 |
| 2021-09-22 | $12.75 | $12.85 | $12.63 | $12.76 | $12.76 | 704,100 |
| 2021-09-21 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2021-09-20 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2021-09-17 | $12.85 | $12.97 | $12.75 | $12.86 | $12.86 | 707,150 |
| 2021-09-16 | $12.93 | $13.17 | $12.87 | $12.88 | $12.88 | 803,400 |
| 2021-09-15 | $13.06 | $13.06 | $12.90 | $12.93 | $12.93 | 767,120 |
| 2021-09-14 | $13.20 | $13.39 | $13.02 | $13.06 | $13.06 | 890,200 |
| 2021-09-13 | $13.09 | $13.30 | $12.94 | $13.20 | $13.20 | 988,500 |
| 2021-09-10 | $13.26 | $13.38 | $12.96 | $13.09 | $13.09 | 1,650,300 |
| 2021-09-09 | $13.51 | $13.51 | $13.16 | $13.23 | $13.23 | 1,740,380 |
| 2021-09-08 | $13.40 | $13.61 | $13.36 | $13.51 | $13.51 | 900,900 |
| 2021-09-07 | $13.66 | $13.66 | $13.38 | $13.50 | $13.50 | 1,200,200 |
| 2021-09-06 | $13.44 | $13.75 | $13.35 | $13.67 | $13.67 | 1,753,390 |
| 2021-09-03 | $13.32 | $13.55 | $13.28 | $13.43 | $13.43 | 1,162,200 |
| 2021-09-02 | $13.24 | $13.39 | $13.08 | $13.26 | $13.26 | 1,119,000 |
| 2021-09-01 | $13.26 | $13.65 | $12.92 | $13.38 | $13.38 | 1,894,400 |
| 2021-08-31 | $13.00 | $13.30 | $12.79 | $13.19 | $13.19 | 1,700,200 |
| 2021-08-30 | $13.36 | $13.36 | $13.07 | $13.18 | $13.18 | 1,219,960 |
| 2021-08-27 | $13.38 | $13.49 | $13.15 | $13.27 | $13.27 | 1,681,800 |
| 2021-08-26 | $13.38 | $13.80 | $13.24 | $13.55 | $13.55 | 1,924,430 |
| 2021-08-25 | $13.43 | $13.78 | $13.35 | $13.41 | $13.41 | 1,847,460 |
| 2021-08-24 | $13.77 | $14.07 | $13.32 | $13.43 | $13.43 | 2,562,660 |
| 2021-08-23 | $13.10 | $13.80 | $13.08 | $13.77 | $13.77 | 3,888,450 |
| 2021-08-20 | $12.96 | $13.16 | $12.72 | $12.95 | $12.95 | 2,157,800 |
| 2021-08-19 | $12.90 | $13.01 | $12.64 | $12.89 | $12.89 | 1,073,880 |
| 2021-08-18 | $12.25 | $12.88 | $12.25 | $12.83 | $12.83 | 1,674,800 |
| 2021-08-17 | $12.69 | $12.77 | $12.27 | $12.29 | $12.29 | 939,800 |
| 2021-08-16 | $12.70 | $12.77 | $12.56 | $12.70 | $12.70 | 912,100 |
| 2021-08-13 | $12.78 | $12.90 | $12.65 | $12.70 | $12.70 | 764,300 |
| 2021-08-12 | $12.76 | $12.95 | $12.67 | $12.78 | $12.78 | 1,319,600 |
| 2021-08-11 | $12.69 | $12.91 | $12.61 | $12.71 | $12.71 | 1,435,540 |
| 2021-08-10 | $12.28 | $12.73 | $12.25 | $12.69 | $12.69 | 1,274,000 |
| 2021-08-09 | $12.10 | $12.42 | $12.05 | $12.41 | $12.41 | 845,300 |
| 2021-08-06 | $12.40 | $12.40 | $12.05 | $12.12 | $12.12 | 1,263,600 |
| 2021-08-05 | $12.66 | $12.90 | $12.33 | $12.39 | $12.39 | 1,619,900 |
| 2021-08-04 | $12.77 | $12.87 | $12.59 | $12.72 | $12.72 | 1,032,800 |
| 2021-08-03 | $12.90 | $12.95 | $12.63 | $12.77 | $12.77 | 1,425,080 |
| 2021-08-02 | $12.55 | $12.94 | $12.36 | $12.90 | $12.90 | 4,152,340 |
| 2021-07-30 | $12.03 | $12.91 | $12.01 | $12.51 | $12.51 | 2,521,980 |
| 2021-07-29 | $12.30 | $12.30 | $12.07 | $12.16 | $12.16 | 467,500 |
| 2021-07-28 | $12.35 | $12.35 | $11.79 | $12.11 | $12.11 | 702,900 |
| 2021-07-27 | $12.41 | $12.60 | $12.25 | $12.30 | $12.30 | 858,100 |
| 2021-07-26 | $12.19 | $12.48 | $11.85 | $12.41 | $12.41 | 1,337,800 |
| 2021-07-23 | $12.71 | $12.72 | $12.08 | $12.19 | $12.19 | 1,105,900 |
| 2021-07-22 | $12.76 | $12.99 | $12.40 | $12.60 | $12.60 | 970,400 |
| 2021-07-21 | $13.08 | $13.08 | $12.77 | $12.82 | $12.82 | 1,087,100 |
| 2021-07-20 | $12.64 | $13.08 | $12.62 | $12.88 | $12.88 | 1,672,920 |
| 2021-07-19 | $12.86 | $12.86 | $12.47 | $12.72 | $12.72 | 1,278,390 |
| 2021-07-16 | $12.61 | $12.77 | $12.43 | $12.54 | $12.54 | 863,600 |
| 2021-07-15 | $12.89 | $13.20 | $12.39 | $12.63 | $12.63 | 2,557,740 |
| 2021-07-14 | $12.63 | $12.87 | $12.53 | $12.78 | $12.78 | 2,627,300 |
| 2021-07-13 | $12.23 | $12.66 | $12.01 | $12.53 | $12.53 | 2,050,780 |
| 2021-07-12 | $11.92 | $12.11 | $11.90 | $12.09 | $12.09 | 748,800 |
| 2021-07-09 | $12.01 | $12.17 | $11.85 | $11.92 | $11.92 | 678,880 |
| 2021-07-08 | $12.29 | $12.40 | $11.97 | $12.01 | $12.01 | 718,800 |
| 2021-07-07 | $11.87 | $12.19 | $11.85 | $12.19 | $12.19 | 650,900 |
| 2021-07-06 | $12.08 | $12.08 | $11.87 | $11.93 | $11.93 | 485,000 |
| 2021-07-05 | $12.03 | $12.11 | $11.91 | $11.96 | $11.96 | 405,900 |
| 2021-07-02 | $12.28 | $12.28 | $11.96 | $12.05 | $12.05 | 450,400 |
| 2021-07-01 | $12.30 | $12.38 | $12.19 | $12.23 | $12.23 | 804,200 |
| 2021-06-30 | $12.36 | $12.55 | $12.20 | $12.32 | $12.32 | 364,800 |
| 2021-06-29 | $12.60 | $12.67 | $12.28 | $12.36 | $12.36 | 611,440 |
| 2021-06-28 | $12.72 | $12.72 | $12.54 | $12.62 | $12.62 | 494,940 |
| 2021-06-25 | $12.73 | $12.86 | $12.60 | $12.66 | $12.66 | 731,900 |
| 2021-06-24 | $12.91 | $13.08 | $12.80 | $13.03 | $12.78 | 1,050,480 |
| 2021-06-23 | $13.02 | $13.05 | $12.76 | $12.91 | $12.66 | 604,100 |
| 2021-06-22 | $12.82 | $13.10 | $12.70 | $13.02 | $12.77 | 1,060,600 |
| 2021-06-21 | $12.80 | $12.86 | $12.51 | $12.83 | $12.58 | 689,300 |
| 2021-06-18 | $12.79 | $12.83 | $12.62 | $12.80 | $12.55 | 652,600 |
| 2021-06-17 | $12.90 | $13.12 | $12.70 | $12.79 | $12.54 | 727,600 |
| 2021-06-16 | $13.10 | $13.16 | $12.56 | $12.90 | $12.65 | 663,000 |
| 2021-06-15 | $13.10 | $13.17 | $12.86 | $13.15 | $12.90 | 887,000 |
| 2021-06-14 | $13.10 | $13.10 | $13.10 | $13.10 | $12.85 | 0 |
| 2021-06-11 | $12.74 | $13.10 | $12.64 | $13.10 | $12.85 | 1,606,500 |
| 2021-06-10 | $13.00 | $13.01 | $12.77 | $12.80 | $12.55 | 685,380 |
| 2021-06-09 | $13.10 | $13.13 | $12.78 | $13.00 | $12.75 | 1,322,280 |
| 2021-06-08 | $12.54 | $13.19 | $12.54 | $13.04 | $12.79 | 2,549,410 |
| 2021-06-07 | $12.52 | $12.65 | $12.42 | $12.53 | $12.29 | 613,200 |
| 2021-06-04 | $12.40 | $12.63 | $12.20 | $12.52 | $12.28 | 1,042,200 |
| 2021-06-03 | $12.40 | $12.54 | $12.30 | $12.39 | $12.15 | 576,580 |
| 2021-06-02 | $12.30 | $12.50 | $12.30 | $12.42 | $12.18 | 998,980 |
| 2021-06-01 | $12.14 | $12.33 | $12.06 | $12.30 | $12.06 | 1,002,940 |
| 2021-05-31 | $12.20 | $12.22 | $12.06 | $12.13 | $11.90 | 900,800 |
| 2021-05-28 | $12.21 | $12.22 | $12.08 | $12.17 | $11.93 | 707,290 |
| 2021-05-27 | $12.08 | $12.25 | $12.07 | $12.22 | $11.98 | 744,400 |
| 2021-05-26 | $12.02 | $12.24 | $11.93 | $12.13 | $11.90 | 803,960 |
| 2021-05-25 | $11.97 | $12.08 | $11.81 | $12.02 | $11.79 | 1,179,300 |
| 2021-05-24 | $12.30 | $12.30 | $11.60 | $12.06 | $11.83 | 2,093,260 |
| 2021-05-21 | $12.27 | $12.85 | $12.21 | $12.45 | $12.21 | 2,809,100 |
| 2021-05-20 | $12.04 | $12.99 | $11.86 | $12.35 | $12.11 | 2,606,840 |
| 2021-05-19 | $12.23 | $12.23 | $12.04 | $12.04 | $11.81 | 620,880 |
| 2021-05-18 | $12.16 | $12.21 | $12.09 | $12.15 | $11.91 | 410,500 |
| 2021-05-17 | $12.12 | $12.28 | $12.02 | $12.14 | $11.90 | 1,288,900 |
| 2021-05-14 | $12.02 | $12.15 | $11.95 | $12.10 | $11.87 | 953,100 |
| 2021-05-13 | $12.11 | $12.19 | $12.00 | $12.02 | $11.79 | 1,145,200 |
| 2021-05-12 | $12.17 | $12.32 | $11.98 | $12.22 | $11.98 | 735,380 |
| 2021-05-11 | $12.35 | $12.35 | $12.06 | $12.17 | $11.93 | 418,200 |
| 2021-05-10 | $12.23 | $12.34 | $12.16 | $12.26 | $12.02 | 718,780 |
| 2021-05-07 | $12.31 | $12.40 | $12.03 | $12.23 | $11.99 | 973,200 |
| 2021-05-06 | $12.17 | $12.45 | $12.06 | $12.32 | $12.08 | 711,760 |
| 2021-05-05 | $12.27 | $12.27 | $12.27 | $12.27 | $12.03 | 0 |
| 2021-05-04 | $12.27 | $12.27 | $12.27 | $12.27 | $12.03 | 0 |
| 2021-04-30 | $12.36 | $12.45 | $12.00 | $12.27 | $12.03 | 755,000 |
| 2021-04-29 | $12.30 | $12.47 | $12.30 | $12.36 | $12.12 | 518,700 |
| 2021-04-28 | $12.20 | $12.34 | $12.20 | $12.30 | $12.06 | 332,700 |
| 2021-04-27 | $12.35 | $12.60 | $12.22 | $12.23 | $11.99 | 608,900 |
| 2021-04-26 | $12.69 | $12.72 | $12.39 | $12.44 | $12.20 | 886,900 |
| 2021-04-23 | $12.63 | $12.84 | $12.10 | $12.69 | $12.44 | 1,775,870 |
| 2021-04-22 | $12.67 | $12.67 | $12.41 | $12.51 | $12.27 | 897,080 |
| 2021-04-21 | $12.73 | $12.73 | $12.21 | $12.68 | $12.43 | 2,147,070 |
| 2021-04-20 | $12.91 | $13.22 | $12.78 | $13.20 | $12.94 | 1,769,430 |
| 2021-04-19 | $12.81 | $12.93 | $12.70 | $12.92 | $12.67 | 697,800 |
| 2021-04-16 | $12.93 | $12.93 | $12.67 | $12.81 | $12.56 | 648,000 |
| 2021-04-15 | $12.68 | $12.82 | $12.56 | $12.72 | $12.47 | 622,100 |
| 2021-04-14 | $12.46 | $12.69 | $12.42 | $12.67 | $12.42 | 414,500 |
| 2021-04-13 | $12.71 | $12.80 | $12.45 | $12.53 | $12.29 | 514,700 |
| 2021-04-12 | $13.03 | $13.03 | $12.63 | $12.85 | $12.60 | 542,800 |
| 2021-04-09 | $12.91 | $13.02 | $12.78 | $12.86 | $12.61 | 588,500 |
| 2021-04-08 | $12.87 | $12.96 | $12.75 | $12.91 | $12.66 | 688,400 |
| 2021-04-07 | $12.86 | $13.04 | $12.80 | $12.85 | $12.60 | 779,000 |
| 2021-04-06 | $12.63 | $12.90 | $12.63 | $12.76 | $12.51 | 656,300 |
| 2021-04-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.50 | 0 |
| 2021-04-02 | $13.16 | $13.47 | $12.64 | $12.75 | $12.50 | 2,366,430 |
| 2021-04-01 | $12.85 | $13.13 | $12.54 | $13.05 | $12.80 | 1,106,350 |
| 2021-03-31 | $12.70 | $12.90 | $12.70 | $12.77 | $12.52 | 618,700 |
| 2021-03-30 | $12.88 | $12.89 | $12.52 | $12.66 | $12.41 | 1,006,000 |
| 2021-03-29 | $12.89 | $12.96 | $12.80 | $12.89 | $12.64 | 636,400 |
| 2021-03-26 | $12.85 | $13.07 | $12.70 | $12.86 | $12.61 | 1,105,050 |
| 2021-03-25 | $13.13 | $13.13 | $12.76 | $12.79 | $12.54 | 660,400 |
| 2021-03-24 | $12.95 | $13.18 | $12.84 | $13.06 | $12.81 | 984,700 |
| 2021-03-23 | $13.33 | $13.34 | $12.95 | $13.06 | $12.81 | 1,155,600 |
| 2021-03-22 | $13.52 | $14.10 | $13.14 | $13.33 | $13.07 | 2,956,930 |
| 2021-03-19 | $13.15 | $13.89 | $13.11 | $13.67 | $13.41 | 1,967,600 |
| 2021-03-18 | $13.11 | $13.38 | $13.00 | $13.34 | $13.08 | 1,339,820 |
| 2021-03-17 | $13.17 | $13.25 | $13.03 | $13.11 | $12.86 | 696,200 |
| 2021-03-16 | $12.92 | $13.18 | $12.86 | $13.17 | $12.91 | 950,700 |
| 2021-03-15 | $13.01 | $13.20 | $12.80 | $12.89 | $12.64 | 1,111,000 |
| 2021-03-12 | $13.25 | $13.50 | $12.78 | $13.11 | $12.86 | 1,160,100 |
| 2021-03-11 | $13.50 | $13.56 | $12.99 | $13.14 | $12.89 | 1,791,700 |
| 2021-03-10 | $13.78 | $14.18 | $13.58 | $13.58 | $13.32 | 926,040 |
| 2021-03-09 | $14.49 | $14.49 | $13.51 | $13.90 | $13.63 | 2,383,060 |
| 2021-03-08 | $13.50 | $14.20 | $13.50 | $14.10 | $13.83 | 2,211,600 |
| 2021-03-05 | $13.34 | $14.55 | $13.34 | $13.53 | $13.27 | 981,360 |
| 2021-03-04 | $13.80 | $13.90 | $13.42 | $13.47 | $13.21 | 845,760 |
| 2021-03-03 | $13.68 | $13.89 | $13.62 | $13.71 | $13.44 | 726,200 |
| 2021-03-02 | $13.99 | $13.99 | $13.70 | $13.79 | $13.52 | 632,900 |
| 2021-03-01 | $13.55 | $14.09 | $13.55 | $13.91 | $13.64 | 1,028,600 |
| 2021-02-26 | $13.81 | $13.99 | $13.52 | $13.81 | $13.54 | 1,265,350 |
| 2021-02-25 | $14.06 | $14.30 | $14.00 | $14.05 | $13.78 | 1,200,350 |
| 2021-02-24 | $14.30 | $14.31 | $13.86 | $14.16 | $13.89 | 2,080,050 |
| 2021-02-23 | $13.76 | $14.69 | $13.76 | $14.32 | $14.04 | 5,016,340 |
| 2021-02-22 | $13.74 | $13.80 | $13.31 | $13.58 | $13.32 | 2,509,020 |
| 2021-02-19 | $12.71 | $13.80 | $12.71 | $13.72 | $13.45 | 3,150,390 |
| 2021-02-18 | $12.82 | $12.94 | $12.71 | $12.78 | $12.53 | 1,204,560 |
| 2021-02-17 | $12.77 | $12.77 | $12.77 | $12.77 | $12.52 | 0 |
| 2021-02-16 | $12.77 | $12.77 | $12.77 | $12.77 | $12.52 | 0 |
| 2021-02-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.52 | 0 |
| 2021-02-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.52 | 0 |
| 2021-02-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.52 | 0 |
| 2021-02-10 | $12.76 | $12.97 | $12.62 | $12.77 | $12.52 | 1,443,900 |
| 2021-02-09 | $12.95 | $13.14 | $12.40 | $12.80 | $12.55 | 2,802,880 |
| 2021-02-08 | $13.60 | $13.60 | $12.19 | $12.78 | $12.53 | 4,675,260 |
| 2021-02-05 | $11.81 | $12.96 | $11.81 | $12.96 | $12.71 | 3,592,810 |
| 2021-02-04 | $11.25 | $11.78 | $11.03 | $11.78 | $11.55 | 1,489,150 |
| 2021-02-03 | $11.43 | $11.43 | $11.09 | $11.25 | $11.03 | 635,950 |
| 2021-02-02 | $11.49 | $11.49 | $11.30 | $11.37 | $11.15 | 383,500 |
| 2021-02-01 | $11.20 | $11.39 | $11.20 | $11.36 | $11.14 | 381,500 |
| 2021-01-29 | $11.41 | $11.52 | $11.11 | $11.24 | $11.02 | 632,810 |
| 2021-01-28 | $11.52 | $11.77 | $11.30 | $11.39 | $11.17 | 644,000 |
| 2021-01-27 | $11.50 | $11.67 | $11.41 | $11.54 | $11.32 | 597,700 |
| 2021-01-26 | $11.61 | $11.69 | $11.45 | $11.47 | $11.25 | 487,770 |
| 2021-01-25 | $11.67 | $11.89 | $11.45 | $11.60 | $11.38 | 957,630 |
| 2021-01-22 | $11.79 | $11.80 | $11.60 | $11.66 | $11.43 | 563,780 |
| 2021-01-21 | $11.76 | $11.86 | $11.60 | $11.79 | $11.56 | 688,650 |
| 2021-01-20 | $12.15 | $12.18 | $11.70 | $11.75 | $11.52 | 943,600 |
| 2021-01-19 | $11.91 | $12.18 | $11.85 | $12.00 | $11.77 | 1,346,470 |
| 2021-01-18 | $11.68 | $11.95 | $11.52 | $11.90 | $11.67 | 1,180,660 |
| 2021-01-15 | $11.21 | $11.61 | $11.21 | $11.52 | $11.30 | 1,059,190 |
| 2021-01-14 | $11.15 | $11.32 | $10.98 | $11.22 | $11.00 | 880,060 |
| 2021-01-13 | $11.27 | $11.37 | $11.03 | $11.11 | $10.89 | 951,210 |
| 2021-01-12 | $11.31 | $11.39 | $11.20 | $11.27 | $11.05 | 645,400 |
| 2021-01-11 | $11.61 | $11.61 | $11.21 | $11.31 | $11.09 | 1,130,280 |
| 2021-01-08 | $11.72 | $11.99 | $11.36 | $11.58 | $11.36 | 1,102,990 |
| 2021-01-07 | $12.17 | $12.19 | $11.53 | $11.66 | $11.43 | 1,519,070 |
| 2021-01-06 | $12.32 | $12.33 | $12.13 | $12.16 | $11.92 | 1,049,770 |
| 2021-01-05 | $12.61 | $12.61 | $12.23 | $12.32 | $12.08 | 1,259,870 |
| 2021-01-04 | $12.54 | $12.66 | $12.42 | $12.61 | $12.37 | 1,144,710 |
| 2021-01-01 | $12.56 | $12.56 | $12.56 | $12.56 | $12.32 | 0 |
| 2020-12-31 | $12.34 | $12.58 | $12.30 | $12.56 | $12.32 | 965,400 |
| 2020-12-30 | $12.25 | $12.36 | $12.01 | $12.30 | $12.06 | 681,030 |
| 2020-12-29 | $12.15 | $12.44 | $12.13 | $12.22 | $11.98 | 869,700 |
| 2020-12-28 | $12.50 | $12.60 | $12.11 | $12.15 | $11.91 | 1,096,660 |
| 2020-12-25 | $12.45 | $12.66 | $12.31 | $12.49 | $12.25 | 916,000 |
| 2020-12-24 | $12.36 | $12.57 | $12.22 | $12.41 | $12.17 | 1,090,000 |
| 2020-12-23 | $12.44 | $12.51 | $12.22 | $12.34 | $12.10 | 877,000 |
| 2020-12-22 | $12.75 | $12.75 | $12.40 | $12.43 | $12.19 | 1,192,900 |
| 2020-12-21 | $12.82 | $12.88 | $12.66 | $12.75 | $12.50 | 917,800 |
| 2020-12-18 | $13.02 | $13.10 | $12.80 | $12.81 | $12.56 | 750,600 |
| 2020-12-17 | $13.11 | $13.11 | $12.66 | $13.02 | $12.77 | 1,321,600 |
| 2020-12-16 | $13.22 | $13.24 | $12.99 | $13.00 | $12.75 | 951,750 |
| 2020-12-15 | $13.23 | $13.35 | $13.18 | $13.22 | $12.96 | 570,850 |
| 2020-12-14 | $13.15 | $13.26 | $12.92 | $13.23 | $12.97 | 712,270 |
| 2020-12-11 | $13.51 | $13.58 | $13.00 | $13.15 | $12.90 | 1,900,690 |
| 2020-12-10 | $13.65 | $13.66 | $13.40 | $13.50 | $13.24 | 782,860 |
| 2020-12-09 | $13.97 | $13.98 | $13.61 | $13.63 | $13.37 | 1,221,480 |
| 2020-12-08 | $14.06 | $14.06 | $13.82 | $13.89 | $13.62 | 874,400 |
| 2020-12-07 | $13.87 | $14.01 | $13.81 | $13.89 | $13.62 | 973,900 |
| 2020-12-04 | $14.00 | $14.03 | $13.84 | $13.88 | $13.61 | 1,496,900 |
| 2020-12-03 | $14.22 | $14.22 | $13.89 | $13.98 | $13.71 | 1,780,690 |
| 2020-12-02 | $14.28 | $14.47 | $14.19 | $14.22 | $13.94 | 1,058,580 |
| 2020-12-01 | $14.16 | $14.32 | $14.01 | $14.28 | $14.00 | 1,540,700 |
| 2020-11-30 | $13.95 | $14.36 | $13.95 | $14.18 | $13.91 | 1,569,870 |
| 2020-11-27 | $14.40 | $14.40 | $13.90 | $14.01 | $13.74 | 2,178,930 |
| 2020-11-26 | $14.45 | $14.69 | $14.16 | $14.29 | $14.01 | 1,602,600 |
| 2020-11-25 | $14.99 | $15.09 | $14.61 | $14.62 | $14.34 | 1,801,270 |
| 2020-11-24 | $15.18 | $15.18 | $14.88 | $14.99 | $14.70 | 1,734,700 |
| 2020-11-23 | $15.32 | $15.35 | $15.08 | $15.18 | $14.89 | 1,687,900 |
| 2020-11-20 | $15.13 | $15.34 | $15.04 | $15.21 | $14.92 | 1,780,400 |
| 2020-11-19 | $14.90 | $15.38 | $14.62 | $15.19 | $14.90 | 2,916,880 |
| 2020-11-18 | $15.19 | $15.24 | $14.83 | $14.90 | $14.61 | 1,643,180 |
| 2020-11-17 | $15.07 | $15.27 | $14.88 | $15.17 | $14.88 | 2,040,000 |
| 2020-11-16 | $15.08 | $15.29 | $14.90 | $15.07 | $14.78 | 2,055,360 |
| 2020-11-13 | $14.93 | $15.15 | $14.75 | $14.96 | $14.67 | 1,705,110 |
| 2020-11-12 | $15.09 | $15.24 | $14.80 | $14.93 | $14.64 | 1,411,200 |
| 2020-11-11 | $15.00 | $15.18 | $14.75 | $15.06 | $14.77 | 2,124,400 |
| 2020-11-10 | $15.39 | $15.40 | $14.80 | $14.90 | $14.61 | 2,621,920 |
| 2020-11-09 | $15.42 | $15.71 | $15.18 | $15.31 | $15.01 | 4,041,920 |
| 2020-11-06 | $14.79 | $15.49 | $14.64 | $15.38 | $15.08 | 5,100,370 |
| 2020-11-05 | $14.66 | $14.86 | $14.53 | $14.79 | $14.50 | 2,588,930 |
| 2020-11-04 | $14.25 | $14.69 | $14.25 | $14.64 | $14.36 | 2,585,840 |
| 2020-11-03 | $14.23 | $14.37 | $14.10 | $14.23 | $13.95 | 1,538,130 |
| 2020-11-02 | $14.35 | $14.47 | $14.21 | $14.22 | $13.94 | 1,405,400 |
| 2020-10-30 | $14.65 | $14.65 | $13.90 | $14.35 | $14.07 | 2,574,190 |
| 2020-10-29 | $14.42 | $14.62 | $14.36 | $14.52 | $14.24 | 1,397,500 |
| 2020-10-28 | $14.46 | $14.76 | $14.45 | $14.70 | $14.42 | 2,114,510 |
| 2020-10-27 | $14.52 | $14.59 | $14.33 | $14.46 | $14.18 | 1,263,700 |
| 2020-10-26 | $14.50 | $14.55 | $14.22 | $14.52 | $14.24 | 1,586,400 |
| 2020-10-23 | $14.62 | $14.78 | $14.26 | $14.37 | $14.09 | 2,545,780 |
| 2020-10-22 | $14.48 | $14.84 | $14.28 | $14.67 | $14.39 | 2,814,080 |
| 2020-10-21 | $15.04 | $15.06 | $14.44 | $14.56 | $14.28 | 3,940,400 |
| 2020-10-20 | $15.25 | $15.25 | $14.85 | $14.95 | $14.66 | 4,045,990 |
| 2020-10-19 | $15.13 | $15.55 | $14.78 | $15.26 | $14.96 | 5,383,590 |
| 2020-10-16 | $15.85 | $16.00 | $15.10 | $15.18 | $14.89 | 10,246,570 |
| 2020-10-15 | $14.94 | $16.50 | $14.71 | $16.20 | $15.89 | 15,787,870 |
| 2020-10-14 | $15.50 | $15.55 | $14.82 | $15.00 | $14.71 | 4,389,500 |
| 2020-10-13 | $16.20 | $16.28 | $15.35 | $15.60 | $15.30 | 5,627,660 |
| 2020-10-12 | $15.69 | $17.00 | $15.57 | $16.10 | $15.79 | 8,706,890 |
| 2020-10-09 | $16.19 | $16.80 | $15.60 | $15.72 | $15.42 | 7,226,900 |
| 2020-10-08 | $16.19 | $16.19 | $16.19 | $16.19 | $15.88 | 0 |
| 2020-10-07 | $16.19 | $16.19 | $16.19 | $16.19 | $15.88 | 0 |
| 2020-10-06 | $16.19 | $16.19 | $16.19 | $16.19 | $15.88 | 0 |
| 2020-10-05 | $16.19 | $16.19 | $16.19 | $16.19 | $15.88 | 0 |
| 2020-10-02 | $16.19 | $16.19 | $16.19 | $16.19 | $15.88 | 0 |
| 2020-10-01 | $16.19 | $16.19 | $16.19 | $16.19 | $15.88 | 0 |
| 2020-09-30 | $16.02 | $16.26 | $15.80 | $16.19 | $15.88 | 3,138,000 |
| 2020-09-29 | $16.00 | $16.24 | $15.65 | $16.03 | $15.72 | 2,461,270 |
| 2020-09-28 | $15.65 | $16.15 | $15.40 | $15.89 | $15.58 | 2,957,650 |
| 2020-09-25 | $15.34 | $16.08 | $15.14 | $15.64 | $15.34 | 2,366,170 |
| 2020-09-24 | $15.65 | $15.75 | $15.16 | $15.29 | $14.99 | 1,900,100 |
| 2020-09-23 | $15.64 | $15.79 | $15.39 | $15.70 | $15.40 | 2,821,090 |
| 2020-09-22 | $15.96 | $15.96 | $15.42 | $15.57 | $15.27 | 2,601,540 |
| 2020-09-21 | $15.50 | $16.30 | $15.31 | $15.97 | $15.66 | 5,383,140 |
| 2020-09-18 | $15.15 | $15.50 | $14.97 | $15.45 | $15.15 | 5,182,890 |
| 2020-09-17 | $14.45 | $15.58 | $14.23 | $15.12 | $14.83 | 7,229,690 |
| 2020-09-16 | $14.65 | $14.65 | $14.20 | $14.26 | $13.98 | 885,090 |
| 2020-09-15 | $14.30 | $14.57 | $14.25 | $14.48 | $14.20 | 1,260,270 |
| 2020-09-14 | $14.19 | $14.48 | $14.02 | $14.30 | $14.02 | 983,840 |
| 2020-09-11 | $13.91 | $14.20 | $13.67 | $14.18 | $13.91 | 1,092,710 |
| 2020-09-10 | $14.22 | $14.31 | $13.77 | $13.97 | $13.70 | 1,599,630 |
| 2020-09-09 | $14.55 | $14.58 | $14.13 | $14.13 | $13.86 | 2,643,430 |
| 2020-09-08 | $15.00 | $15.01 | $14.58 | $14.77 | $14.48 | 2,686,200 |
| 2020-09-07 | $14.70 | $15.23 | $14.60 | $15.00 | $14.71 | 5,516,340 |
| 2020-09-04 | $14.50 | $14.76 | $14.38 | $14.70 | $14.42 | 1,635,760 |
| 2020-09-03 | $14.89 | $14.89 | $14.58 | $14.62 | $14.34 | 2,642,030 |
| 2020-09-02 | $14.93 | $15.07 | $14.78 | $14.86 | $14.57 | 2,243,520 |
| 2020-09-01 | $15.03 | $15.03 | $14.70 | $14.92 | $14.63 | 2,630,880 |
| 2020-08-31 | $15.10 | $15.65 | $15.01 | $15.08 | $14.79 | 3,971,570 |
| 2020-08-28 | $15.14 | $15.42 | $14.46 | $15.21 | $14.92 | 6,021,310 |
| 2020-08-27 | $15.89 | $15.90 | $14.70 | $15.42 | $15.12 | 6,868,930 |
| 2020-08-26 | $16.54 | $17.20 | $15.60 | $15.91 | $15.60 | 11,131,710 |
| 2020-08-25 | $15.19 | $16.54 | $15.08 | $16.54 | $16.22 | 7,314,430 |
| 2020-08-24 | $15.62 | $15.62 | $14.88 | $15.04 | $14.75 | 4,220,950 |
| 2020-08-21 | $15.07 | $16.00 | $15.07 | $15.33 | $15.03 | 5,990,430 |
| 2020-08-20 | $14.16 | $15.47 | $14.05 | $15.16 | $14.87 | 6,556,250 |
| 2020-08-19 | $14.66 | $14.66 | $14.24 | $14.28 | $14.00 | 2,921,690 |
| 2020-08-18 | $14.78 | $14.88 | $14.58 | $14.69 | $14.41 | 2,313,520 |
| 2020-08-17 | $14.87 | $15.10 | $14.55 | $14.78 | $14.49 | 3,391,260 |
| 2020-08-14 | $14.58 | $15.20 | $14.52 | $14.85 | $14.56 | 3,544,470 |
| 2020-08-13 | $14.81 | $14.98 | $14.44 | $14.71 | $14.43 | 3,599,250 |
| 2020-08-12 | $14.38 | $14.86 | $13.86 | $14.73 | $14.44 | 4,700,000 |
| 2020-08-11 | $14.65 | $14.90 | $14.36 | $14.44 | $14.16 | 4,993,530 |
| 2020-08-10 | $14.28 | $15.18 | $14.12 | $14.89 | $14.60 | 6,758,030 |
| 2020-08-07 | $13.98 | $14.30 | $13.81 | $14.28 | $14.00 | 3,521,710 |
| 2020-08-06 | $13.92 | $14.17 | $13.71 | $13.97 | $13.70 | 1,347,930 |
| 2020-08-05 | $13.79 | $14.10 | $13.56 | $14.00 | $13.73 | 1,763,850 |
| 2020-08-04 | $13.90 | $14.05 | $13.73 | $13.79 | $13.52 | 1,495,030 |
| 2020-08-03 | $13.80 | $13.95 | $13.66 | $13.85 | $13.58 | 1,369,040 |
| 2020-07-31 | $13.51 | $13.70 | $13.35 | $13.61 | $13.35 | 1,253,180 |
| 2020-07-30 | $13.70 | $13.94 | $13.48 | $13.48 | $13.22 | 1,466,500 |
| 2020-07-29 | $13.24 | $13.60 | $13.08 | $13.58 | $13.32 | 1,342,100 |
| 2020-07-28 | $13.22 | $13.33 | $13.16 | $13.25 | $12.99 | 933,040 |
| 2020-07-27 | $13.45 | $13.58 | $13.03 | $13.17 | $12.91 | 2,343,690 |
| 2020-07-24 | $13.75 | $14.19 | $13.41 | $13.57 | $13.31 | 2,292,450 |
| 2020-07-23 | $13.98 | $14.19 | $13.72 | $14.08 | $13.81 | 2,162,000 |
| 2020-07-22 | $14.08 | $14.27 | $13.85 | $14.10 | $13.83 | 1,811,860 |
| 2020-07-21 | $13.89 | $14.17 | $13.71 | $14.06 | $13.79 | 2,071,400 |
| 2020-07-20 | $13.50 | $13.90 | $13.50 | $13.88 | $13.61 | 1,646,420 |
| 2020-07-17 | $13.80 | $13.80 | $13.30 | $13.43 | $13.17 | 1,506,930 |
| 2020-07-16 | $14.38 | $14.45 | $13.60 | $13.61 | $13.35 | 1,833,900 |
| 2020-07-15 | $14.74 | $14.75 | $14.18 | $14.28 | $14.00 | 2,284,750 |
| 2020-07-14 | $14.92 | $14.97 | $14.40 | $14.60 | $14.32 | 2,736,670 |
| 2020-07-13 | $14.13 | $14.94 | $14.09 | $14.92 | $14.63 | 3,514,780 |
| 2020-07-10 | $14.57 | $14.65 | $14.20 | $14.20 | $13.93 | 2,504,130 |
| 2020-07-09 | $14.38 | $14.68 | $14.35 | $14.55 | $14.27 | 3,224,400 |
| 2020-07-08 | $14.25 | $14.49 | $14.09 | $14.38 | $14.10 | 3,077,740 |
| 2020-07-07 | $14.25 | $14.42 | $14.07 | $14.25 | $13.97 | 3,541,070 |
| 2020-07-06 | $13.96 | $14.28 | $13.76 | $14.22 | $13.94 | 3,125,560 |
| 2020-07-03 | $14.02 | $14.29 | $13.91 | $13.96 | $13.69 | 2,035,620 |
| 2020-07-02 | $13.99 | $14.20 | $13.86 | $14.12 | $13.85 | 2,216,280 |
| 2020-07-01 | $13.81 | $13.92 | $13.52 | $13.80 | $13.53 | 1,388,970 |
| 2020-06-30 | $13.61 | $13.76 | $13.57 | $13.65 | $13.39 | 1,165,900 |
| 2020-06-29 | $13.66 | $13.98 | $13.45 | $13.86 | $13.35 | 1,447,570 |
| 2020-06-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.14 | 0 |
| 2020-06-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.14 | 0 |
| 2020-06-24 | $14.00 | $14.15 | $13.65 | $13.65 | $13.14 | 3,660,860 |
| 2020-06-23 | $14.26 | $14.29 | $13.86 | $13.99 | $13.47 | 1,749,920 |
| 2020-06-22 | $14.28 | $14.43 | $14.14 | $14.29 | $13.76 | 1,350,310 |
| 2020-06-19 | $14.16 | $14.39 | $14.13 | $14.26 | $13.73 | 1,078,240 |
| 2020-06-18 | $14.48 | $14.50 | $14.29 | $14.35 | $13.82 | 1,752,680 |
| 2020-06-17 | $14.52 | $14.84 | $14.42 | $14.63 | $14.09 | 2,153,930 |
| 2020-06-16 | $14.24 | $15.01 | $14.10 | $14.61 | $14.07 | 2,289,200 |
| 2020-06-15 | $15.00 | $15.00 | $14.20 | $14.23 | $13.70 | 4,575,010 |
| 2020-06-12 | $14.20 | $14.90 | $14.03 | $14.84 | $14.29 | 4,447,220 |
| 2020-06-11 | $13.74 | $14.62 | $13.70 | $14.45 | $13.92 | 5,131,500 |
| 2020-06-10 | $14.02 | $14.02 | $13.72 | $13.73 | $13.22 | 1,124,830 |
| 2020-06-09 | $13.75 | $14.13 | $13.60 | $14.03 | $13.51 | 1,714,680 |
| 2020-06-08 | $13.85 | $13.96 | $13.65 | $13.68 | $13.17 | 1,640,200 |
| 2020-06-05 | $13.98 | $14.24 | $13.81 | $13.83 | $13.32 | 1,449,500 |
| 2020-06-04 | $14.07 | $14.19 | $13.87 | $14.06 | $13.54 | 1,769,000 |
| 2020-06-03 | $14.34 | $14.34 | $14.03 | $14.07 | $13.55 | 2,106,680 |
| 2020-06-02 | $14.10 | $14.71 | $13.92 | $14.34 | $13.81 | 4,895,580 |
| 2020-06-01 | $14.10 | $14.42 | $13.95 | $14.10 | $13.58 | 4,363,400 |
| 2020-05-29 | $13.30 | $14.38 | $13.28 | $13.91 | $13.40 | 5,781,330 |
| 2020-05-28 | $13.89 | $13.95 | $13.13 | $13.40 | $12.90 | 4,073,720 |
| 2020-05-27 | $13.20 | $14.15 | $13.20 | $13.86 | $13.35 | 5,776,730 |
| 2020-05-26 | $12.91 | $13.31 | $12.73 | $13.29 | $12.80 | 2,649,570 |
| 2020-05-25 | $12.70 | $12.98 | $12.30 | $12.78 | $12.31 | 1,302,700 |
| 2020-05-22 | $12.71 | $12.79 | $12.46 | $12.47 | $12.01 | 1,172,400 |
| 2020-05-21 | $12.99 | $13.06 | $12.75 | $12.77 | $12.30 | 943,000 |
| 2020-05-20 | $13.06 | $13.27 | $12.90 | $12.96 | $12.48 | 944,130 |
| 2020-05-19 | $13.18 | $13.29 | $12.96 | $13.12 | $12.63 | 1,090,650 |
| 2020-05-18 | $12.88 | $13.17 | $12.70 | $13.07 | $12.59 | 1,738,060 |
| 2020-05-15 | $12.91 | $13.10 | $12.82 | $12.88 | $12.40 | 790,140 |
| 2020-05-14 | $12.99 | $13.00 | $12.76 | $12.78 | $12.31 | 985,960 |
| 2020-05-13 | $12.64 | $13.20 | $12.54 | $13.01 | $12.53 | 2,114,130 |
| 2020-05-12 | $12.85 | $12.95 | $12.55 | $12.60 | $12.13 | 995,200 |
| 2020-05-11 | $12.85 | $13.05 | $12.72 | $12.84 | $12.36 | 1,434,670 |
| 2020-05-08 | $12.75 | $13.07 | $12.60 | $12.88 | $12.40 | 2,609,900 |
| 2020-05-07 | $12.39 | $12.95 | $12.11 | $12.82 | $12.35 | 2,883,920 |
| 2020-05-06 | $12.30 | $12.30 | $12.08 | $12.23 | $11.78 | 755,300 |
| 2020-05-05 | $12.15 | $12.15 | $12.15 | $12.15 | $11.70 | 0 |
| 2020-05-04 | $12.15 | $12.15 | $12.15 | $12.15 | $11.70 | 0 |
| 2020-05-01 | $12.15 | $12.15 | $12.15 | $12.15 | $11.70 | 0 |
| 2020-04-30 | $11.91 | $12.15 | $11.90 | $12.15 | $11.70 | 755,200 |
| 2020-04-29 | $11.68 | $12.01 | $11.63 | $11.91 | $11.47 | 861,600 |
| 2020-04-28 | $11.99 | $12.01 | $11.41 | $11.79 | $11.35 | 1,183,600 |
| 2020-04-27 | $12.10 | $12.15 | $11.93 | $11.96 | $11.52 | 672,630 |
| 2020-04-24 | $12.48 | $12.58 | $12.04 | $12.06 | $11.61 | 1,319,400 |
| 2020-04-23 | $12.14 | $12.35 | $12.05 | $12.23 | $11.78 | 1,129,100 |
| 2020-04-22 | $12.04 | $12.18 | $12.02 | $12.14 | $11.69 | 734,300 |
| 2020-04-21 | $12.17 | $12.20 | $12.02 | $12.13 | $11.68 | 1,051,300 |
| 2020-04-20 | $12.15 | $12.25 | $12.05 | $12.22 | $11.77 | 926,000 |
| 2020-04-17 | $12.27 | $12.33 | $12.12 | $12.15 | $11.70 | 771,500 |
| 2020-04-16 | $12.00 | $12.22 | $12.00 | $12.17 | $11.72 | 488,100 |
| 2020-04-15 | $12.55 | $12.55 | $12.19 | $12.21 | $11.76 | 685,980 |
| 2020-04-14 | $12.14 | $12.40 | $12.14 | $12.36 | $11.90 | 631,900 |
| 2020-04-13 | $12.32 | $12.32 | $12.10 | $12.14 | $11.69 | 489,400 |
| 2020-04-10 | $12.62 | $12.75 | $12.30 | $12.30 | $11.84 | 969,520 |
| 2020-04-09 | $12.55 | $12.69 | $12.46 | $12.62 | $12.15 | 1,206,060 |
| 2020-04-08 | $12.16 | $12.74 | $12.16 | $12.49 | $12.03 | 1,316,500 |
| 2020-04-07 | $12.16 | $12.36 | $12.16 | $12.32 | $11.86 | 1,206,250 |
| 2020-04-06 | $12.07 | $12.07 | $12.07 | $12.07 | $11.62 | 0 |
| 2020-04-03 | $12.08 | $12.19 | $12.00 | $12.07 | $11.62 | 627,600 |
| 2020-04-02 | $11.93 | $12.15 | $11.83 | $12.15 | $11.70 | 656,530 |
| 2020-04-01 | $12.00 | $12.09 | $11.91 | $11.94 | $11.50 | 1,014,900 |
| 2020-03-31 | $12.16 | $12.24 | $11.96 | $11.97 | $11.53 | 1,026,280 |
| 2020-03-30 | $12.68 | $12.68 | $12.00 | $12.08 | $11.63 | 1,686,410 |
| 2020-03-27 | $12.50 | $12.99 | $12.41 | $12.62 | $12.15 | 2,533,170 |
| 2020-03-26 | $12.33 | $12.48 | $12.23 | $12.35 | $11.89 | 1,043,160 |
| 2020-03-25 | $12.21 | $12.45 | $12.15 | $12.38 | $11.92 | 1,717,750 |
| 2020-03-24 | $12.00 | $12.19 | $11.72 | $12.01 | $11.57 | 939,900 |
| 2020-03-23 | $11.98 | $12.15 | $11.83 | $11.86 | $11.42 | 799,030 |
| 2020-03-20 | $12.22 | $12.29 | $12.06 | $12.25 | $11.80 | 1,062,300 |
| 2020-03-19 | $11.98 | $12.30 | $11.91 | $12.12 | $11.67 | 1,172,430 |
| 2020-03-18 | $12.59 | $12.59 | $12.10 | $12.13 | $11.68 | 927,800 |
| 2020-03-17 | $12.40 | $12.58 | $11.77 | $12.27 | $11.82 | 1,412,180 |
| 2020-03-16 | $12.90 | $13.10 | $12.31 | $12.40 | $11.94 | 1,672,300 |
| 2020-03-13 | $12.31 | $12.95 | $12.31 | $12.81 | $12.34 | 1,885,180 |
| 2020-03-12 | $13.13 | $13.33 | $13.04 | $13.16 | $12.67 | 1,459,400 |
| 2020-03-11 | $13.68 | $13.80 | $13.36 | $13.36 | $12.87 | 1,506,600 |
| 2020-03-10 | $13.19 | $13.72 | $12.93 | $13.62 | $13.12 | 2,354,980 |
| 2020-03-09 | $13.80 | $14.07 | $13.32 | $13.32 | $12.83 | 2,774,880 |
| 2020-03-06 | $14.11 | $14.40 | $14.11 | $14.14 | $13.62 | 3,514,550 |
| 2020-03-05 | $13.66 | $14.55 | $13.66 | $14.48 | $13.94 | 5,609,150 |
| 2020-03-04 | $13.55 | $13.62 | $13.36 | $13.61 | $13.11 | 1,488,800 |
| 2020-03-03 | $13.44 | $13.72 | $13.31 | $13.46 | $12.96 | 1,924,880 |
| 2020-03-02 | $13.11 | $13.48 | $13.11 | $13.42 | $12.92 | 1,747,000 |
| 2020-02-28 | $13.26 | $13.44 | $12.93 | $13.00 | $12.52 | 2,933,300 |
| 2020-02-27 | $13.62 | $13.93 | $13.47 | $13.57 | $13.07 | 1,836,150 |
| 2020-02-26 | $13.56 | $13.99 | $13.30 | $13.70 | $13.19 | 3,013,940 |
| 2020-02-25 | $14.01 | $14.01 | $13.36 | $13.72 | $13.21 | 6,076,900 |
| 2020-02-24 | $14.67 | $14.68 | $14.17 | $14.28 | $13.75 | 4,866,600 |
| 2020-02-21 | $15.14 | $15.30 | $14.68 | $14.75 | $14.20 | 6,964,300 |
| 2020-02-20 | $15.20 | $15.85 | $15.04 | $15.30 | $14.73 | 9,462,060 |
| 2020-02-19 | $15.14 | $16.30 | $15.10 | $15.22 | $14.66 | 8,484,600 |
| 2020-02-18 | $14.97 | $15.77 | $14.91 | $15.43 | $14.86 | 7,317,760 |
| 2020-02-17 | $14.45 | $15.46 | $14.40 | $15.19 | $14.63 | 7,449,060 |
| 2020-02-14 | $14.45 | $14.80 | $13.98 | $14.57 | $14.03 | 4,230,770 |
| 2020-02-13 | $14.40 | $14.98 | $13.87 | $14.42 | $13.89 | 7,009,980 |
| 2020-02-12 | $13.17 | $14.78 | $13.10 | $14.71 | $14.17 | 7,153,930 |
| 2020-02-11 | $12.87 | $13.60 | $12.46 | $13.45 | $12.95 | 3,811,920 |
| 2020-02-10 | $12.98 | $13.58 | $12.65 | $12.76 | $12.29 | 4,508,270 |
| 2020-02-07 | $11.69 | $12.86 | $11.51 | $12.86 | $12.38 | 4,426,330 |
| 2020-02-06 | $11.44 | $11.79 | $11.44 | $11.69 | $11.26 | 1,897,180 |
| 2020-02-05 | $11.43 | $11.73 | $11.43 | $11.56 | $11.13 | 1,963,640 |
| 2020-02-04 | $11.12 | $12.18 | $11.12 | $11.43 | $11.01 | 3,591,300 |
| 2020-02-03 | $12.35 | $12.35 | $12.35 | $12.35 | $11.89 | 342,900 |
| 2020-01-31 | $13.72 | $13.72 | $13.72 | $13.72 | $13.21 | 0 |
| 2020-01-30 | $13.72 | $13.72 | $13.72 | $13.72 | $13.21 | 0 |
| 2020-01-29 | $13.72 | $13.72 | $13.72 | $13.72 | $13.21 | 0 |
| 2020-01-28 | $13.72 | $13.72 | $13.72 | $13.72 | $13.21 | 0 |
| 2020-01-27 | $13.72 | $13.72 | $13.72 | $13.72 | $13.21 | 0 |
| 2020-01-24 | $13.72 | $13.72 | $13.72 | $13.72 | $13.21 | 0 |
| 2020-01-23 | $14.12 | $14.12 | $13.31 | $13.72 | $13.21 | 1,312,500 |
| 2020-01-22 | $14.26 | $14.35 | $13.89 | $14.13 | $13.61 | 1,100,600 |
| 2020-01-21 | $14.61 | $14.61 | $14.26 | $14.32 | $13.79 | 1,179,600 |
| 2020-01-20 | $14.43 | $14.70 | $14.40 | $14.61 | $14.07 | 1,655,940 |
| 2020-01-17 | $14.36 | $14.45 | $14.16 | $14.43 | $13.90 | 1,117,660 |
| 2020-01-16 | $14.45 | $14.56 | $14.35 | $14.37 | $13.84 | 1,038,950 |
| 2020-01-15 | $14.50 | $14.73 | $14.40 | $14.48 | $13.94 | 1,468,500 |
| 2020-01-14 | $14.47 | $14.84 | $14.40 | $14.62 | $14.08 | 3,070,400 |
| 2020-01-13 | $14.27 | $14.44 | $14.15 | $14.44 | $13.91 | 1,789,480 |
| 2020-01-10 | $14.19 | $14.27 | $14.04 | $14.20 | $13.67 | 1,204,300 |
| 2020-01-09 | $14.17 | $14.30 | $14.12 | $14.17 | $13.65 | 1,103,480 |
| 2020-01-08 | $14.31 | $14.31 | $14.05 | $14.09 | $13.57 | 1,552,500 |
| 2020-01-07 | $14.15 | $14.28 | $14.08 | $14.24 | $13.71 | 1,371,440 |
| 2020-01-06 | $14.26 | $14.30 | $14.01 | $14.23 | $13.70 | 1,791,780 |
| 2020-01-03 | $14.20 | $14.28 | $14.09 | $14.17 | $13.65 | 1,306,100 |
| 2020-01-02 | $13.96 | $14.20 | $13.91 | $14.15 | $13.63 | 1,820,980 |
| 2020-01-01 | $13.87 | $13.87 | $13.87 | $13.87 | $13.36 | 0 |
| 2019-12-31 | $13.83 | $13.94 | $13.80 | $13.87 | $13.36 | 712,500 |
| 2019-12-30 | $13.78 | $13.87 | $13.53 | $13.83 | $13.32 | 813,700 |
| 2019-12-27 | $13.87 | $14.09 | $13.77 | $13.77 | $13.26 | 1,357,490 |
| 2019-12-26 | $13.70 | $13.85 | $13.70 | $13.80 | $13.29 | 612,190 |
| 2019-12-25 | $13.87 | $13.87 | $13.70 | $13.79 | $13.28 | 884,500 |
| 2019-12-24 | $13.62 | $13.87 | $13.58 | $13.86 | $13.35 | 875,080 |
| 2019-12-23 | $14.10 | $14.10 | $13.65 | $13.70 | $13.19 | 1,857,840 |
| 2019-12-20 | $14.43 | $14.56 | $14.18 | $14.20 | $13.67 | 3,013,510 |
| 2019-12-19 | $13.88 | $14.43 | $13.88 | $14.43 | $13.90 | 3,231,800 |
| 2019-12-18 | $14.05 | $14.11 | $13.80 | $13.96 | $13.44 | 1,892,610 |
| 2019-12-17 | $13.45 | $14.49 | $13.45 | $14.11 | $13.59 | 3,857,230 |
| 2019-12-16 | $13.43 | $13.45 | $13.27 | $13.45 | $12.95 | 1,056,780 |
| 2019-12-13 | $13.25 | $13.37 | $13.21 | $13.31 | $12.82 | 691,310 |
| 2019-12-12 | $13.36 | $13.37 | $13.20 | $13.22 | $12.73 | 543,400 |
| 2019-12-11 | $13.40 | $13.42 | $13.25 | $13.35 | $12.86 | 668,230 |
| 2019-12-10 | $13.53 | $13.57 | $13.35 | $13.42 | $12.92 | 850,940 |
| 2019-12-09 | $13.46 | $13.60 | $13.44 | $13.53 | $13.03 | 903,640 |
| 2019-12-06 | $13.43 | $13.46 | $13.35 | $13.44 | $12.94 | 728,360 |
| 2019-12-05 | $13.37 | $13.55 | $13.36 | $13.41 | $12.91 | 674,490 |
| 2019-12-04 | $13.46 | $13.46 | $13.30 | $13.36 | $12.87 | 723,900 |
| 2019-12-03 | $13.28 | $13.50 | $13.20 | $13.47 | $12.97 | 1,427,830 |
| 2019-12-02 | $13.11 | $13.23 | $12.80 | $13.22 | $12.73 | 696,860 |
| 2019-11-29 | $13.15 | $13.22 | $13.06 | $13.09 | $12.61 | 622,800 |
| 2019-11-28 | $13.18 | $13.27 | $13.17 | $13.17 | $12.68 | 427,600 |
| 2019-11-27 | $13.21 | $13.32 | $13.16 | $13.24 | $12.75 | 406,400 |
| 2019-11-26 | $13.25 | $13.35 | $13.17 | $13.35 | $12.86 | 809,870 |
| 2019-11-25 | $13.40 | $13.40 | $13.21 | $13.26 | $12.77 | 626,160 |
| 2019-11-22 | $13.31 | $13.44 | $13.18 | $13.35 | $12.86 | 950,290 |
| 2019-11-21 | $13.42 | $13.42 | $13.26 | $13.30 | $12.81 | 730,400 |
| 2019-11-20 | $13.66 | $13.80 | $13.40 | $13.42 | $12.92 | 841,880 |
| 2019-11-19 | $13.51 | $13.78 | $13.51 | $13.66 | $13.15 | 1,070,680 |
| 2019-11-18 | $13.35 | $13.69 | $13.22 | $13.50 | $13.00 | 850,550 |
| 2019-11-15 | $13.30 | $13.74 | $13.21 | $13.43 | $12.93 | 1,220,180 |
| 2019-11-14 | $13.34 | $13.38 | $13.08 | $13.31 | $12.82 | 1,108,390 |
| 2019-11-13 | $13.55 | $13.55 | $13.33 | $13.39 | $12.89 | 708,560 |
| 2019-11-12 | $13.75 | $13.85 | $13.45 | $13.56 | $13.06 | 872,790 |
| 2019-11-11 | $14.11 | $14.11 | $13.66 | $13.75 | $13.24 | 1,237,000 |
| 2019-11-08 | $14.17 | $14.21 | $14.08 | $14.10 | $13.58 | 587,650 |
| 2019-11-07 | $14.16 | $14.16 | $14.03 | $14.08 | $13.56 | 545,900 |
| 2019-11-06 | $14.23 | $14.23 | $14.07 | $14.09 | $13.57 | 634,800 |
| 2019-11-05 | $14.17 | $14.26 | $14.01 | $14.23 | $13.70 | 1,036,510 |
| 2019-11-04 | $14.30 | $14.30 | $14.09 | $14.12 | $13.60 | 809,300 |
| 2019-11-01 | $14.02 | $14.24 | $14.02 | $14.17 | $13.65 | 807,900 |
| 2019-10-31 | $14.02 | $14.37 | $14.02 | $14.13 | $13.61 | 935,300 |
| 2019-10-30 | $14.20 | $14.26 | $14.01 | $14.15 | $13.63 | 991,200 |
| 2019-10-29 | $14.77 | $14.79 | $14.38 | $14.40 | $13.87 | 1,730,300 |
| 2019-10-28 | $14.64 | $15.00 | $14.62 | $14.81 | $14.26 | 2,042,400 |
| 2019-10-25 | $14.11 | $15.10 | $13.87 | $14.78 | $14.23 | 3,504,160 |
| 2019-10-24 | $14.32 | $14.47 | $14.04 | $14.16 | $13.64 | 1,456,400 |
| 2019-10-23 | $14.50 | $14.57 | $14.38 | $14.39 | $13.86 | 1,112,200 |
| 2019-10-22 | $14.39 | $14.64 | $14.39 | $14.52 | $13.98 | 1,478,340 |
| 2019-10-21 | $14.69 | $14.69 | $14.32 | $14.39 | $13.86 | 1,514,800 |
| 2019-10-18 | $14.96 | $14.97 | $14.58 | $14.69 | $14.15 | 1,560,700 |
| 2019-10-17 | $15.10 | $15.10 | $14.90 | $14.93 | $14.38 | 946,240 |
| 2019-10-16 | $15.05 | $15.12 | $14.99 | $15.01 | $14.45 | 792,400 |
| 2019-10-15 | $15.28 | $15.29 | $14.98 | $15.01 | $14.45 | 1,325,600 |
| 2019-10-14 | $15.26 | $15.37 | $15.22 | $15.26 | $14.70 | 1,744,970 |
| 2019-10-11 | $15.30 | $15.37 | $15.15 | $15.19 | $14.63 | 1,015,200 |
| 2019-10-10 | $15.32 | $15.53 | $15.22 | $15.30 | $14.73 | 1,929,500 |
| 2019-10-09 | $14.90 | $15.34 | $14.77 | $15.33 | $14.76 | 2,018,300 |
| 2019-10-08 | $15.00 | $15.12 | $14.88 | $14.97 | $14.42 | 937,300 |
| 2019-10-07 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 0 |
| 2019-10-04 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 0 |
| 2019-10-03 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 0 |
| 2019-10-02 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 0 |
| 2019-10-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 0 |
| 2019-09-30 | $14.92 | $15.24 | $14.92 | $15.02 | $14.46 | 1,185,080 |
| 2019-09-27 | $14.90 | $15.08 | $14.83 | $14.90 | $14.35 | 1,109,280 |
| 2019-09-26 | $15.13 | $15.25 | $14.90 | $14.90 | $14.35 | 1,650,480 |
| 2019-09-25 | $15.45 | $15.47 | $15.13 | $15.13 | $14.57 | 1,724,200 |
| 2019-09-24 | $15.53 | $15.63 | $15.35 | $15.45 | $14.88 | 1,781,800 |
| 2019-09-23 | $15.88 | $15.88 | $15.44 | $15.57 | $14.99 | 1,840,440 |
| 2019-09-20 | $15.92 | $15.99 | $15.74 | $15.84 | $15.25 | 2,404,440 |
| 2019-09-19 | $15.84 | $16.02 | $15.66 | $15.92 | $15.33 | 2,654,000 |
| 2019-09-18 | $15.50 | $16.08 | $15.50 | $15.82 | $15.23 | 3,855,700 |
| 2019-09-17 | $15.71 | $15.84 | $15.37 | $15.45 | $14.88 | 2,298,520 |
| 2019-09-16 | $15.89 | $15.93 | $15.71 | $15.78 | $15.20 | 2,340,870 |
| 2019-09-13 | $15.86 | $15.86 | $15.86 | $15.86 | $15.27 | 0 |
| 2019-09-12 | $15.88 | $15.90 | $15.55 | $15.86 | $15.27 | 2,713,200 |
| 2019-09-11 | $15.91 | $16.04 | $15.76 | $15.78 | $15.20 | 2,330,650 |
| 2019-09-10 | $16.02 | $16.09 | $15.85 | $15.95 | $15.36 | 3,060,680 |
| 2019-09-09 | $15.80 | $16.10 | $15.78 | $16.09 | $15.49 | 4,196,630 |
| 2019-09-06 | $15.90 | $16.00 | $15.70 | $15.79 | $15.21 | 3,055,450 |
| 2019-09-05 | $16.00 | $16.12 | $15.85 | $15.90 | $15.31 | 5,118,250 |
| 2019-09-04 | $16.07 | $16.39 | $15.73 | $15.99 | $15.40 | 4,914,500 |
| 2019-09-03 | $15.38 | $16.10 | $15.34 | $16.06 | $15.47 | 6,135,370 |
| 2019-09-02 | $15.05 | $15.48 | $14.94 | $15.38 | $14.81 | 2,874,620 |
| 2019-08-30 | $15.26 | $15.44 | $14.95 | $15.06 | $14.50 | 2,920,470 |
| 2019-08-29 | $15.50 | $15.52 | $15.17 | $15.22 | $14.66 | 2,631,910 |
| 2019-08-28 | $15.61 | $15.79 | $15.32 | $15.47 | $14.90 | 3,227,540 |
| 2019-08-27 | $15.50 | $15.83 | $15.41 | $15.57 | $14.99 | 4,217,280 |
| 2019-08-26 | $15.30 | $15.57 | $15.00 | $15.36 | $14.79 | 2,142,470 |
| 2019-08-23 | $15.69 | $15.75 | $15.32 | $15.43 | $14.86 | 2,321,970 |
| 2019-08-22 | $15.74 | $15.74 | $15.32 | $15.64 | $15.06 | 2,845,330 |
| 2019-08-21 | $15.88 | $15.88 | $15.49 | $15.76 | $15.18 | 2,551,890 |
| 2019-08-20 | $16.20 | $16.21 | $15.67 | $15.77 | $15.19 | 4,438,350 |
| 2019-08-19 | $15.94 | $16.20 | $15.88 | $16.12 | $15.52 | 4,298,130 |
| 2019-08-16 | $16.23 | $16.23 | $15.80 | $15.85 | $15.26 | 3,835,000 |
| 2019-08-15 | $15.80 | $16.11 | $15.60 | $15.95 | $15.36 | 5,000,250 |
| 2019-08-14 | $15.85 | $16.41 | $15.59 | $16.15 | $15.55 | 7,234,040 |
| 2019-08-13 | $15.07 | $15.98 | $15.07 | $15.60 | $15.02 | 9,117,570 |
| 2019-08-12 | $14.71 | $16.65 | $14.71 | $16.01 | $15.42 | 12,729,000 |
| 2019-08-09 | $18.14 | $18.25 | $16.34 | $16.34 | $15.74 | 3,072,300 |
| 2019-08-08 | $18.30 | $18.38 | $17.81 | $18.16 | $17.49 | 3,998,300 |
| 2019-08-07 | $18.56 | $18.56 | $17.89 | $18.16 | $17.49 | 2,977,800 |
| 2019-08-06 | $18.25 | $18.25 | $17.77 | $18.11 | $17.44 | 2,794,400 |
| 2019-08-05 | $18.20 | $18.42 | $17.81 | $18.21 | $17.54 | 3,516,740 |
| 2019-08-02 | $19.01 | $19.01 | $18.02 | $18.25 | $17.57 | 5,248,870 |
| 2019-08-01 | $21.09 | $21.33 | $18.98 | $18.98 | $18.28 | 8,123,550 |
| 2019-07-31 | $21.20 | $21.40 | $20.94 | $21.09 | $20.31 | 2,712,070 |
| 2019-07-30 | $21.89 | $21.89 | $20.94 | $21.33 | $20.54 | 3,952,650 |
| 2019-07-29 | $21.34 | $21.88 | $21.01 | $21.29 | $20.50 | 3,327,600 |
| 2019-07-26 | $20.82 | $21.28 | $20.60 | $21.26 | $20.47 | 3,739,900 |
| 2019-07-25 | $20.83 | $21.23 | $20.78 | $20.96 | $20.18 | 2,836,700 |
| 2019-07-24 | $20.60 | $21.00 | $20.40 | $20.80 | $20.03 | 4,208,710 |
| 2019-07-23 | $19.02 | $20.67 | $19.02 | $20.55 | $19.79 | 4,738,550 |
| 2019-07-22 | $19.70 | $19.70 | $18.69 | $19.27 | $18.56 | 3,547,640 |
| 2019-07-19 | $19.12 | $19.48 | $18.65 | $19.21 | $18.50 | 3,833,140 |
| 2019-07-18 | $19.17 | $19.20 | $18.60 | $18.86 | $18.16 | 4,033,680 |
| 2019-07-17 | $18.04 | $19.36 | $18.03 | $18.96 | $18.26 | 7,723,300 |
| 2019-07-16 | $17.40 | $18.56 | $17.15 | $18.31 | $17.63 | 6,515,580 |
| 2019-07-15 | $16.73 | $17.41 | $16.50 | $17.40 | $16.76 | 4,642,380 |
| 2019-07-12 | $16.65 | $16.85 | $16.55 | $16.73 | $16.11 | 3,056,080 |
| 2019-07-11 | $16.82 | $16.96 | $16.53 | $16.72 | $16.10 | 3,454,300 |
| 2019-07-10 | $16.45 | $16.90 | $16.31 | $16.77 | $16.15 | 4,690,900 |
| 2019-07-09 | $15.51 | $16.55 | $15.47 | $16.42 | $15.81 | 4,879,180 |
| 2019-07-08 | $16.00 | $16.18 | $15.56 | $15.76 | $15.18 | 4,262,500 |
| 2019-07-05 | $15.82 | $16.10 | $15.48 | $16.00 | $15.41 | 4,499,900 |
| 2019-07-04 | $15.55 | $15.86 | $15.55 | $15.76 | $15.18 | 3,516,400 |
| 2019-07-03 | $15.45 | $15.79 | $15.30 | $15.55 | $14.97 | 4,881,280 |
| 2019-07-02 | $15.30 | $15.70 | $15.25 | $15.43 | $14.86 | 5,297,000 |
| 2019-07-01 | $14.85 | $15.30 | $14.77 | $15.30 | $14.73 | 5,854,100 |
| 2019-06-28 | $15.39 | $15.40 | $14.45 | $14.61 | $14.07 | 5,538,780 |
| 2019-06-27 | $15.46 | $15.55 | $15.39 | $15.40 | $14.83 | 1,827,040 |
| 2019-06-26 | $15.56 | $15.59 | $15.41 | $15.46 | $14.89 | 1,872,340 |
| 2019-06-25 | $15.79 | $15.81 | $15.42 | $15.55 | $14.97 | 1,970,600 |
| 2019-06-24 | $15.77 | $15.87 | $15.65 | $15.79 | $15.21 | 2,827,100 |
| 2019-06-21 | $15.66 | $15.86 | $15.60 | $15.72 | $15.14 | 3,631,720 |
| 2019-06-20 | $15.55 | $15.71 | $15.37 | $15.71 | $15.13 | 3,784,800 |
| 2019-06-19 | $16.10 | $16.25 | $15.64 | $15.95 | $15.12 | 5,972,950 |
| 2019-06-18 | $17.70 | $17.82 | $16.05 | $16.09 | $15.25 | 7,684,930 |
| 2019-06-17 | $17.80 | $17.96 | $17.70 | $17.83 | $16.90 | 1,999,300 |
| 2019-06-14 | $18.05 | $18.05 | $17.70 | $17.95 | $17.02 | 2,119,980 |
| 2019-06-13 | $18.15 | $18.16 | $17.86 | $17.91 | $16.98 | 2,247,680 |
| 2019-06-12 | $18.07 | $18.38 | $17.87 | $18.10 | $17.16 | 4,348,630 |
| 2019-06-11 | $17.93 | $18.16 | $17.80 | $18.00 | $17.06 | 3,328,410 |
| 2019-06-10 | $18.20 | $18.47 | $17.89 | $17.98 | $17.04 | 1,991,920 |
| 2019-06-07 | $18.10 | $18.10 | $18.10 | $18.10 | $17.16 | 0 |
| 2019-06-06 | $18.09 | $18.18 | $17.77 | $18.10 | $17.16 | 1,801,040 |
| 2019-06-05 | $17.95 | $18.20 | $17.71 | $18.02 | $17.08 | 1,778,780 |
| 2019-06-04 | $18.04 | $18.04 | $17.69 | $17.69 | $16.77 | 559,700 |
| 2019-06-03 | $18.24 | $18.24 | $17.80 | $17.98 | $17.04 | 769,800 |
| 2019-05-31 | $18.04 | $18.35 | $17.95 | $18.16 | $17.21 | 1,129,010 |
| 2019-05-30 | $18.06 | $18.55 | $17.79 | $18.02 | $17.08 | 2,132,510 |
| 2019-05-29 | $18.30 | $18.30 | $17.80 | $18.18 | $17.23 | 1,349,620 |
| 2019-05-28 | $18.13 | $18.49 | $17.95 | $18.20 | $17.25 | 1,918,370 |
| 2019-05-27 | $17.96 | $18.19 | $17.50 | $18.16 | $17.21 | 2,016,440 |
| 2019-05-24 | $17.56 | $18.00 | $17.55 | $17.90 | $16.97 | 1,347,000 |
| 2019-05-23 | $18.27 | $18.27 | $17.68 | $17.95 | $17.02 | 1,242,540 |
| 2019-05-22 | $18.70 | $18.70 | $17.73 | $18.48 | $17.52 | 2,718,770 |
| 2019-05-21 | $18.77 | $18.96 | $18.48 | $18.86 | $17.88 | 2,670,710 |
| 2019-05-20 | $19.21 | $19.23 | $18.38 | $18.81 | $17.83 | 1,553,780 |
| 2019-05-17 | $19.90 | $19.93 | $19.29 | $19.30 | $18.29 | 1,912,300 |
| 2019-05-16 | $19.12 | $21.10 | $18.62 | $20.40 | $19.34 | 4,197,000 |
| 2019-05-15 | $19.20 | $19.43 | $19.10 | $19.18 | $18.18 | 1,704,760 |
| 2019-05-14 | $19.22 | $19.40 | $18.48 | $19.20 | $18.20 | 1,157,500 |
| 2019-05-13 | $19.29 | $19.46 | $19.02 | $19.24 | $18.24 | 1,655,880 |
| 2019-05-10 | $18.77 | $19.37 | $18.10 | $19.33 | $18.32 | 1,632,300 |
| 2019-05-09 | $18.58 | $18.90 | $18.10 | $18.75 | $17.77 | 1,218,400 |
| 2019-05-08 | $18.95 | $18.95 | $18.17 | $18.65 | $17.68 | 1,500,580 |
| 2019-05-07 | $19.91 | $20.20 | $17.78 | $19.17 | $18.17 | 2,910,560 |
| 2019-05-06 | $21.26 | $21.58 | $19.76 | $19.76 | $18.73 | 3,581,180 |
| 2019-05-03 | $21.95 | $21.95 | $21.95 | $21.95 | $20.81 | 0 |
| 2019-05-02 | $21.95 | $21.95 | $21.95 | $21.95 | $20.81 | 0 |
| 2019-05-01 | $21.95 | $21.95 | $21.95 | $21.95 | $20.81 | 0 |
| 2019-04-30 | $21.62 | $22.15 | $21.15 | $21.95 | $20.81 | 4,484,200 |
| 2019-04-29 | $21.97 | $22.38 | $21.58 | $21.82 | $20.68 | 4,869,030 |
| 2019-04-26 | $21.40 | $22.19 | $21.00 | $22.00 | $20.85 | 3,978,900 |
| 2019-04-25 | $21.61 | $22.75 | $21.15 | $22.08 | $20.93 | 7,492,030 |
| 2019-04-24 | $21.55 | $21.55 | $21.02 | $21.22 | $20.11 | 1,762,600 |
| 2019-04-23 | $21.39 | $21.46 | $20.94 | $21.35 | $20.24 | 1,711,520 |
| 2019-04-22 | $21.00 | $21.66 | $20.79 | $21.66 | $20.53 | 2,910,900 |
| 2019-04-19 | $22.78 | $22.78 | $21.40 | $21.97 | $20.83 | 5,201,830 |
| 2019-04-18 | $21.00 | $22.38 | $20.80 | $22.20 | $21.04 | 5,128,380 |
| 2019-04-17 | $20.97 | $21.20 | $20.69 | $21.10 | $20.00 | 3,601,550 |
| 2019-04-16 | $20.46 | $20.88 | $20.00 | $20.80 | $19.72 | 4,140,990 |
| 2019-04-15 | $20.64 | $21.20 | $20.32 | $20.46 | $19.39 | 3,177,730 |
| 2019-04-12 | $19.60 | $20.58 | $19.40 | $20.49 | $19.42 | 2,484,500 |
| 2019-04-11 | $19.70 | $20.12 | $19.20 | $19.50 | $18.48 | 1,650,530 |
| 2019-04-10 | $20.16 | $20.16 | $19.60 | $19.82 | $18.79 | 1,695,700 |
| 2019-04-09 | $20.20 | $20.43 | $19.86 | $20.16 | $19.11 | 1,909,200 |
| 2019-04-08 | $20.13 | $20.75 | $20.08 | $20.37 | $19.31 | 3,069,560 |
| 2019-04-05 | $20.09 | $20.09 | $20.09 | $20.09 | $19.04 | 0 |
| 2019-04-04 | $20.01 | $20.19 | $19.70 | $20.09 | $19.04 | 2,147,610 |
| 2019-04-03 | $20.01 | $20.13 | $19.46 | $20.08 | $19.03 | 3,161,140 |
| 2019-04-02 | $20.40 | $20.40 | $20.00 | $20.10 | $19.05 | 3,549,930 |
| 2019-04-01 | $20.15 | $20.65 | $19.83 | $20.48 | $19.41 | 5,511,920 |
| 2019-03-29 | $20.20 | $20.49 | $19.10 | $20.19 | $19.14 | 7,385,170 |
| 2019-03-28 | $20.60 | $21.40 | $20.26 | $21.15 | $20.05 | 4,357,370 |
| 2019-03-27 | $20.60 | $20.85 | $19.75 | $20.81 | $19.73 | 4,471,610 |
| 2019-03-26 | $19.60 | $21.27 | $19.45 | $20.65 | $19.57 | 7,475,650 |
| 2019-03-25 | $19.85 | $20.13 | $19.25 | $19.78 | $18.75 | 5,801,260 |
| 2019-03-22 | $18.05 | $19.84 | $18.05 | $19.84 | $18.81 | 8,625,480 |
| 2019-03-21 | $18.11 | $18.19 | $17.78 | $18.04 | $17.10 | 3,077,720 |
| 2019-03-20 | $18.02 | $18.14 | $17.78 | $17.95 | $17.02 | 1,558,800 |
| 2019-03-19 | $18.15 | $18.18 | $17.78 | $18.02 | $17.08 | 2,249,690 |
| 2019-03-18 | $17.49 | $18.10 | $17.49 | $18.04 | $17.10 | 3,220,520 |
| 2019-03-15 | $17.51 | $17.61 | $17.30 | $17.45 | $16.54 | 2,094,680 |
| 2019-03-14 | $17.40 | $17.42 | $17.00 | $17.35 | $16.45 | 2,568,500 |
| 2019-03-13 | $17.62 | $17.79 | $17.21 | $17.42 | $16.51 | 2,360,510 |
| 2019-03-12 | $18.05 | $18.05 | $17.31 | $17.67 | $16.75 | 2,405,240 |
| 2019-03-11 | $17.45 | $17.66 | $17.21 | $17.66 | $16.74 | 1,664,160 |
| 2019-03-08 | $17.77 | $17.77 | $17.21 | $17.21 | $16.31 | 3,493,550 |
| 2019-03-07 | $17.86 | $18.35 | $17.73 | $18.11 | $17.17 | 3,793,090 |
| 2019-03-06 | $17.68 | $18.16 | $17.47 | $18.00 | $17.06 | 3,829,300 |
| 2019-03-05 | $17.47 | $17.73 | $17.25 | $17.68 | $16.76 | 3,379,160 |
| 2019-03-04 | $17.76 | $18.08 | $17.50 | $17.62 | $16.70 | 3,702,430 |
| 2019-03-01 | $17.68 | $17.68 | $17.37 | $17.64 | $16.72 | 1,460,540 |
| 2019-02-28 | $17.53 | $17.77 | $17.30 | $17.51 | $16.60 | 1,997,030 |
| 2019-02-27 | $17.57 | $18.09 | $17.30 | $17.51 | $16.60 | 3,776,600 |
| 2019-02-26 | $17.60 | $17.97 | $17.32 | $17.70 | $16.78 | 3,347,730 |
| 2019-02-25 | $17.25 | $17.70 | $17.04 | $17.63 | $16.71 | 4,681,470 |
| 2019-02-22 | $17.00 | $17.22 | $16.65 | $17.05 | $16.16 | 2,638,030 |
| 2019-02-21 | $17.31 | $17.31 | $16.90 | $17.17 | $16.28 | 2,583,940 |
| 2019-02-20 | $16.95 | $17.40 | $16.73 | $17.31 | $16.41 | 2,831,840 |
| 2019-02-19 | $17.20 | $17.23 | $16.80 | $17.06 | $16.17 | 3,406,950 |
| 2019-02-18 | $16.43 | $17.16 | $16.30 | $17.09 | $16.20 | 3,942,060 |
| 2019-02-15 | $16.59 | $16.59 | $16.26 | $16.43 | $15.57 | 1,702,260 |
| 2019-02-14 | $16.64 | $16.72 | $16.41 | $16.64 | $15.77 | 2,061,760 |
| 2019-02-13 | $16.32 | $16.65 | $16.10 | $16.60 | $15.74 | 3,390,710 |
| 2019-02-12 | $16.15 | $16.31 | $15.91 | $16.19 | $15.35 | 2,330,550 |
| 2019-02-11 | $16.08 | $16.30 | $15.83 | $16.22 | $15.38 | 2,722,130 |
| 2019-02-08 | $16.05 | $16.05 | $16.05 | $16.05 | $15.21 | 0 |
| 2019-02-07 | $16.05 | $16.05 | $16.05 | $16.05 | $15.21 | 0 |
| 2019-02-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.21 | 0 |
| 2019-02-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.21 | 0 |
| 2019-02-04 | $16.05 | $16.05 | $16.05 | $16.05 | $15.21 | 0 |
| 2019-02-01 | $15.63 | $16.05 | $15.60 | $16.05 | $15.21 | 1,292,580 |
| 2019-01-31 | $15.76 | $15.93 | $15.51 | $15.68 | $14.86 | 1,418,800 |
| 2019-01-30 | $16.23 | $16.43 | $15.58 | $15.75 | $14.93 | 1,824,630 |
| 2019-01-29 | $16.50 | $16.58 | $15.98 | $16.46 | $15.60 | 2,280,830 |
| 2019-01-28 | $16.01 | $16.66 | $16.01 | $16.50 | $15.64 | 3,489,460 |
| 2019-01-25 | $15.90 | $16.12 | $15.64 | $16.02 | $15.19 | 2,020,940 |
| 2019-01-24 | $15.80 | $16.09 | $15.70 | $15.76 | $14.94 | 1,318,770 |
| 2019-01-23 | $15.89 | $15.90 | $15.60 | $15.79 | $14.97 | 640,550 |
| 2019-01-22 | $15.90 | $15.96 | $15.64 | $15.80 | $14.98 | 1,462,730 |
| 2019-01-21 | $15.69 | $16.10 | $15.54 | $15.89 | $15.06 | 2,284,560 |
| 2019-01-18 | $15.24 | $15.70 | $15.13 | $15.69 | $14.87 | 1,806,140 |
| 2019-01-17 | $15.35 | $15.45 | $15.14 | $15.24 | $14.45 | 1,009,970 |
| 2019-01-16 | $15.59 | $15.59 | $15.35 | $15.40 | $14.60 | 803,670 |
| 2019-01-15 | $15.41 | $15.55 | $15.21 | $15.55 | $14.74 | 1,356,930 |
| 2019-01-14 | $15.70 | $15.73 | $15.30 | $15.50 | $14.69 | 900,800 |
| 2019-01-11 | $15.65 | $15.80 | $15.43 | $15.70 | $14.88 | 1,220,780 |
| 2019-01-10 | $15.99 | $16.00 | $15.62 | $15.63 | $14.82 | 1,453,490 |
| 2019-01-09 | $15.65 | $16.11 | $15.60 | $15.90 | $15.07 | 2,805,880 |
| 2019-01-08 | $15.44 | $15.83 | $15.41 | $15.70 | $14.88 | 1,664,770 |
| 2019-01-07 | $15.65 | $15.65 | $15.36 | $15.50 | $14.69 | 1,527,600 |
| 2019-01-04 | $15.04 | $15.58 | $14.75 | $15.46 | $14.65 | 1,999,240 |
| 2019-01-03 | $15.37 | $15.37 | $14.90 | $15.20 | $14.41 | 1,361,390 |
| 2019-01-02 | $15.25 | $15.38 | $15.05 | $15.37 | $14.57 | 1,195,340 |
| 2019-01-01 | $15.11 | $15.11 | $15.11 | $15.11 | $14.32 | 0 |
| 2018-12-31 | $15.11 | $15.11 | $15.11 | $15.11 | $14.32 | 0 |
| 2018-12-28 | $14.70 | $15.18 | $14.67 | $15.11 | $14.32 | 1,608,140 |
| 2018-12-27 | $15.45 | $15.56 | $14.51 | $14.70 | $13.93 | 1,354,080 |
| 2018-12-26 | $15.29 | $15.39 | $15.05 | $15.28 | $14.48 | 919,200 |
| 2018-12-25 | $15.49 | $15.49 | $14.90 | $15.40 | $14.60 | 1,271,530 |
| 2018-12-24 | $15.67 | $15.80 | $15.41 | $15.64 | $14.83 | 894,330 |
| 2018-12-21 | $15.51 | $15.66 | $15.10 | $15.65 | $14.83 | 1,697,240 |
| 2018-12-20 | $15.82 | $15.82 | $15.49 | $15.66 | $14.84 | 1,355,240 |
| 2018-12-19 | $15.80 | $16.06 | $15.65 | $15.72 | $14.90 | 2,138,570 |
| 2018-12-18 | $15.39 | $15.96 | $15.20 | $15.84 | $15.01 | 3,423,250 |
| 2018-12-17 | $14.81 | $15.44 | $14.81 | $15.40 | $14.60 | 1,588,730 |
| 2018-12-14 | $15.50 | $15.59 | $14.84 | $14.92 | $14.14 | 1,846,900 |
| 2018-12-13 | $15.61 | $15.72 | $15.20 | $15.67 | $14.85 | 2,332,610 |
| 2018-12-12 | $15.16 | $15.68 | $15.16 | $15.47 | $14.66 | 2,550,420 |
| 2018-12-11 | $15.20 | $15.28 | $15.08 | $15.17 | $14.38 | 1,329,230 |
| 2018-12-10 | $15.08 | $15.25 | $14.84 | $15.20 | $14.41 | 2,308,180 |
| 2018-12-07 | $14.32 | $15.29 | $14.32 | $15.10 | $14.31 | 1,954,210 |
| 2018-12-06 | $14.52 | $14.67 | $14.19 | $14.31 | $13.56 | 863,350 |
| 2018-12-05 | $14.12 | $14.78 | $14.12 | $14.66 | $13.90 | 1,408,560 |
| 2018-12-04 | $14.60 | $14.82 | $14.45 | $14.61 | $13.85 | 1,039,300 |
| 2018-12-03 | $14.35 | $14.84 | $14.32 | $14.60 | $13.84 | 1,592,440 |
| 2018-11-30 | $14.10 | $14.10 | $13.70 | $14.01 | $13.28 | 1,099,610 |
| 2018-11-29 | $14.31 | $14.42 | $14.01 | $14.03 | $13.30 | 1,224,170 |
| 2018-11-28 | $14.40 | $14.53 | $13.81 | $14.30 | $13.56 | 1,615,540 |
| 2018-11-27 | $14.38 | $14.59 | $14.30 | $14.47 | $13.72 | 716,700 |
| 2018-11-26 | $14.85 | $14.86 | $14.25 | $14.38 | $13.63 | 1,384,080 |
| 2018-11-23 | $15.29 | $15.44 | $14.85 | $14.86 | $14.09 | 1,449,030 |
| 2018-11-22 | $15.39 | $15.62 | $15.30 | $15.31 | $14.51 | 1,390,600 |
| 2018-11-21 | $15.35 | $15.43 | $15.02 | $15.36 | $14.56 | 1,236,740 |
| 2018-11-20 | $15.85 | $15.98 | $15.31 | $15.37 | $14.57 | 1,945,270 |
| 2018-11-19 | $16.37 | $16.37 | $15.82 | $15.98 | $15.15 | 1,774,140 |
| 2018-11-16 | $15.89 | $16.49 | $15.70 | $16.26 | $15.41 | 2,928,180 |
| 2018-11-15 | $15.15 | $16.08 | $14.97 | $15.85 | $15.02 | 3,513,620 |
| 2018-11-14 | $15.40 | $15.41 | $14.95 | $15.15 | $14.36 | 2,276,910 |
| 2018-11-13 | $15.06 | $15.78 | $14.99 | $15.48 | $14.67 | 3,092,380 |
| 2018-11-12 | $14.53 | $15.50 | $14.30 | $15.48 | $14.67 | 2,869,340 |
| 2018-11-09 | $14.30 | $14.44 | $14.19 | $14.34 | $13.59 | 927,800 |
| 2018-11-08 | $14.61 | $14.61 | $14.30 | $14.35 | $13.60 | 1,092,380 |
| 2018-11-07 | $14.43 | $14.64 | $14.33 | $14.38 | $13.63 | 1,513,200 |
| 2018-11-06 | $14.38 | $14.56 | $14.09 | $14.45 | $13.70 | 1,965,270 |
| 2018-11-05 | $14.89 | $14.89 | $14.22 | $14.51 | $13.75 | 2,294,620 |
| 2018-11-02 | $14.58 | $14.78 | $14.37 | $14.75 | $13.98 | 2,236,750 |
| 2018-11-01 | $13.83 | $14.58 | $13.79 | $14.42 | $13.67 | 2,608,270 |
| 2018-10-31 | $13.44 | $14.32 | $13.35 | $13.88 | $13.16 | 1,887,280 |
| 2018-10-30 | $13.18 | $13.58 | $13.00 | $13.41 | $12.71 | 910,290 |
| 2018-10-29 | $13.59 | $13.70 | $13.18 | $13.30 | $12.61 | 1,052,300 |
| 2018-10-26 | $13.71 | $13.99 | $13.63 | $13.63 | $12.92 | 1,138,660 |
| 2018-10-25 | $13.49 | $13.72 | $13.20 | $13.59 | $12.88 | 1,434,190 |
| 2018-10-24 | $14.09 | $14.43 | $14.00 | $14.06 | $13.33 | 999,740 |
| 2018-10-23 | $14.58 | $14.58 | $14.12 | $14.25 | $13.51 | 980,700 |
| 2018-10-22 | $13.82 | $14.69 | $13.65 | $14.49 | $13.74 | 2,302,960 |
| 2018-10-19 | $13.02 | $13.80 | $12.80 | $13.68 | $12.97 | 1,474,810 |
| 2018-10-18 | $13.89 | $13.89 | $13.22 | $13.31 | $12.62 | 896,080 |
| 2018-10-17 | $13.85 | $13.94 | $13.48 | $13.89 | $13.17 | 1,104,410 |
| 2018-10-16 | $13.99 | $14.28 | $13.30 | $13.65 | $12.94 | 1,378,810 |
| 2018-10-15 | $14.38 | $14.62 | $13.90 | $14.13 | $13.39 | 1,672,900 |
| 2018-10-12 | $14.08 | $14.65 | $13.25 | $14.50 | $13.74 | 2,484,260 |
| 2018-10-11 | $14.80 | $14.89 | $14.20 | $14.23 | $13.49 | 2,292,310 |
| 2018-10-10 | $15.69 | $15.86 | $15.37 | $15.75 | $14.93 | 1,044,310 |
| 2018-10-09 | $15.46 | $15.77 | $15.36 | $15.55 | $14.74 | 927,800 |
| 2018-10-08 | $16.30 | $16.34 | $15.33 | $15.45 | $14.65 | 1,555,100 |
| 2018-10-05 | $16.57 | $16.57 | $16.57 | $16.57 | $15.71 | 0 |
| 2018-10-04 | $16.57 | $16.57 | $16.57 | $16.57 | $15.71 | 0 |
| 2018-10-03 | $16.57 | $16.57 | $16.57 | $16.57 | $15.71 | 0 |
| 2018-10-02 | $16.57 | $16.57 | $16.57 | $16.57 | $15.71 | 0 |
| 2018-10-01 | $16.57 | $16.57 | $16.57 | $16.57 | $15.71 | 0 |
| 2018-09-28 | $16.52 | $16.59 | $16.36 | $16.57 | $15.71 | 1,092,800 |
| 2018-09-27 | $16.70 | $16.79 | $16.35 | $16.42 | $15.56 | 1,568,340 |
| 2018-09-26 | $16.65 | $16.80 | $16.36 | $16.70 | $15.83 | 1,818,690 |
| 2018-09-25 | $16.63 | $16.70 | $16.32 | $16.63 | $15.76 | 1,430,000 |
| 2018-09-24 | $16.64 | $16.64 | $16.64 | $16.64 | $15.77 | 0 |
| 2018-09-21 | $16.34 | $16.79 | $16.34 | $16.64 | $15.77 | 2,026,850 |
| 2018-09-20 | $16.92 | $16.99 | $16.26 | $16.32 | $15.47 | 2,150,000 |
| 2018-09-19 | $15.80 | $17.30 | $15.61 | $16.66 | $15.79 | 3,735,140 |
| 2018-09-18 | $15.30 | $15.80 | $15.26 | $15.73 | $14.91 | 1,339,580 |
| 2018-09-17 | $15.80 | $15.80 | $15.10 | $15.25 | $14.46 | 1,189,380 |
| 2018-09-14 | $16.08 | $16.19 | $15.65 | $15.88 | $15.05 | 1,348,810 |
| 2018-09-13 | $16.17 | $16.24 | $15.81 | $16.06 | $15.22 | 1,347,790 |
| 2018-09-12 | $15.85 | $16.10 | $15.53 | $15.85 | $15.02 | 1,398,600 |
| 2018-09-11 | $15.75 | $15.98 | $15.55 | $15.80 | $14.98 | 860,850 |
| 2018-09-10 | $16.27 | $16.46 | $15.66 | $15.70 | $14.88 | 1,423,910 |
| 2018-09-07 | $16.27 | $16.95 | $16.27 | $16.46 | $15.60 | 1,365,540 |
| 2018-09-06 | $16.58 | $16.74 | $16.19 | $16.26 | $15.41 | 1,319,710 |
| 2018-09-05 | $16.70 | $16.98 | $16.55 | $16.61 | $15.74 | 1,277,050 |
| 2018-09-04 | $16.42 | $16.80 | $16.25 | $16.70 | $15.83 | 1,502,100 |
| 2018-09-03 | $17.20 | $17.20 | $16.00 | $16.50 | $15.64 | 2,514,930 |
| 2018-08-31 | $17.39 | $17.59 | $17.08 | $17.12 | $16.23 | 1,354,110 |
| 2018-08-30 | $17.90 | $18.06 | $17.47 | $17.50 | $16.59 | 1,480,200 |
| 2018-08-29 | $18.08 | $18.13 | $17.70 | $17.99 | $17.05 | 1,255,670 |
| 2018-08-28 | $18.06 | $18.35 | $17.90 | $18.08 | $17.14 | 1,816,550 |
| 2018-08-27 | $17.36 | $18.10 | $17.25 | $18.07 | $17.13 | 2,690,580 |
| 2018-08-24 | $18.00 | $18.00 | $17.20 | $17.36 | $16.46 | 2,450,670 |
| 2018-08-23 | $17.70 | $18.00 | $17.55 | $17.94 | $17.01 | 1,544,560 |
| 2018-08-22 | $17.92 | $18.17 | $17.45 | $17.53 | $16.62 | 1,260,720 |
| 2018-08-21 | $17.74 | $18.20 | $17.48 | $17.99 | $17.05 | 1,640,500 |
| 2018-08-20 | $17.75 | $18.07 | $17.18 | $17.74 | $16.82 | 1,694,140 |
| 2018-08-17 | $18.78 | $18.90 | $17.81 | $17.83 | $16.90 | 1,457,800 |
| 2018-08-16 | $18.60 | $18.98 | $18.05 | $18.60 | $17.63 | 839,820 |
| 2018-08-15 | $19.09 | $19.45 | $18.70 | $18.71 | $17.74 | 1,267,330 |
| 2018-08-14 | $19.32 | $19.39 | $19.04 | $19.25 | $18.25 | 974,200 |
| 2018-08-13 | $18.97 | $19.47 | $18.50 | $19.32 | $18.31 | 1,377,280 |
| 2018-08-10 | $19.20 | $19.49 | $18.95 | $19.31 | $18.30 | 1,717,390 |
| 2018-08-09 | $18.68 | $19.71 | $18.41 | $19.23 | $18.23 | 2,033,000 |
| 2018-08-08 | $18.80 | $19.08 | $18.48 | $18.71 | $17.74 | 1,942,990 |
| 2018-08-07 | $18.26 | $19.10 | $17.96 | $19.02 | $18.03 | 2,509,260 |
| 2018-08-06 | $18.37 | $18.58 | $17.51 | $18.23 | $17.28 | 3,388,310 |
| 2018-08-03 | $19.45 | $19.45 | $18.40 | $18.45 | $17.49 | 2,459,160 |
| 2018-08-02 | $20.00 | $20.19 | $18.97 | $19.39 | $18.38 | 2,060,000 |
| 2018-08-01 | $20.94 | $21.24 | $20.09 | $20.36 | $19.30 | 2,074,780 |
| 2018-07-31 | $21.47 | $21.59 | $20.35 | $20.94 | $19.85 | 1,452,520 |
| 2018-07-30 | $21.69 | $21.85 | $21.30 | $21.47 | $20.35 | 862,400 |
| 2018-07-27 | $21.99 | $22.30 | $21.50 | $21.53 | $20.41 | 1,507,540 |
| 2018-07-26 | $22.73 | $23.10 | $22.18 | $22.28 | $21.12 | 1,333,760 |
| 2018-07-25 | $23.46 | $23.46 | $22.60 | $22.77 | $21.58 | 1,558,300 |
| 2018-07-24 | $22.89 | $23.60 | $22.72 | $23.33 | $22.11 | 2,233,620 |
| 2018-07-23 | $22.70 | $22.98 | $22.32 | $22.90 | $21.71 | 1,659,080 |
| 2018-07-20 | $22.14 | $22.61 | $21.76 | $22.50 | $21.33 | 2,038,710 |
| 2018-07-19 | $22.01 | $22.80 | $22.00 | $22.05 | $20.90 | 1,823,870 |
| 2018-07-18 | $23.26 | $23.46 | $22.65 | $22.67 | $21.49 | 2,133,160 |
| 2018-07-17 | $22.51 | $23.35 | $22.51 | $23.26 | $22.05 | 2,624,010 |
| 2018-07-16 | $22.67 | $23.12 | $22.49 | $22.69 | $21.51 | 1,685,890 |
| 2018-07-13 | $22.55 | $23.40 | $22.20 | $22.99 | $21.79 | 3,320,800 |
| 2018-07-12 | $22.01 | $22.91 | $21.91 | $22.63 | $21.45 | 3,279,040 |
| 2018-07-11 | $21.80 | $22.20 | $21.11 | $21.98 | $20.84 | 2,776,670 |
| 2018-07-10 | $22.37 | $23.00 | $21.81 | $22.38 | $21.21 | 3,234,200 |
| 2018-07-09 | $21.04 | $22.58 | $20.67 | $22.19 | $21.03 | 4,228,750 |
| 2018-07-06 | $20.40 | $21.41 | $19.34 | $20.64 | $19.56 | 5,275,510 |
| 2018-07-05 | $20.70 | $21.06 | $19.21 | $19.66 | $18.64 | 3,994,320 |
| 2018-07-04 | $22.18 | $22.70 | $20.64 | $20.80 | $19.72 | 3,909,070 |
| 2018-07-03 | $24.10 | $24.20 | $21.58 | $22.77 | $21.58 | 4,566,210 |
| 2018-07-02 | $23.79 | $24.47 | $23.20 | $23.40 | $22.18 | 2,964,420 |
| 2018-06-29 | $22.54 | $23.80 | $22.54 | $23.69 | $22.46 | 2,974,400 |
| 2018-06-28 | $23.20 | $23.83 | $22.50 | $22.64 | $21.46 | 1,569,830 |
| 2018-06-27 | $24.39 | $24.68 | $23.30 | $23.44 | $22.22 | 1,713,150 |
| 2018-06-26 | $23.94 | $24.54 | $23.50 | $24.52 | $23.24 | 1,854,750 |
| 2018-06-25 | $25.00 | $25.14 | $24.38 | $24.56 | $23.28 | 2,117,750 |
| 2018-06-22 | $23.75 | $25.25 | $23.00 | $24.87 | $23.57 | 3,365,850 |
| 2018-06-21 | $23.50 | $24.49 | $23.50 | $24.30 | $23.03 | 3,346,890 |
| 2018-06-20 | $22.67 | $23.96 | $22.18 | $23.85 | $22.61 | 2,992,230 |
| 2018-06-19 | $23.21 | $23.89 | $22.42 | $22.58 | $21.40 | 2,903,430 |
| 2018-06-18 | $23.96 | $23.96 | $23.96 | $23.96 | $22.56 | 0 |
| 2018-06-15 | $24.33 | $24.33 | $23.12 | $23.96 | $22.56 | 2,159,580 |
| 2018-06-14 | $24.55 | $25.04 | $23.82 | $24.34 | $22.92 | 3,058,260 |
| 2018-06-13 | $24.80 | $24.97 | $23.80 | $24.22 | $22.81 | 2,226,750 |
| 2018-06-12 | $24.85 | $25.14 | $23.63 | $24.89 | $23.44 | 4,687,700 |
| 2018-06-11 | $26.80 | $26.80 | $24.21 | $24.85 | $23.40 | 5,471,250 |
| 2018-06-08 | $26.77 | $26.95 | $26.30 | $26.90 | $25.33 | 2,719,280 |
| 2018-06-07 | $27.76 | $27.85 | $26.16 | $26.59 | $25.04 | 4,569,720 |
| 2018-06-06 | $28.00 | $28.47 | $27.21 | $27.64 | $26.03 | 3,348,830 |
| 2018-06-05 | $26.80 | $28.35 | $26.14 | $28.22 | $26.57 | 4,940,230 |
| 2018-06-04 | $27.70 | $27.70 | $25.14 | $26.77 | $25.21 | 6,608,860 |
| 2018-06-01 | $28.64 | $29.85 | $27.05 | $27.92 | $26.29 | 5,831,330 |
| 2018-05-31 | $27.90 | $29.45 | $27.52 | $28.45 | $26.79 | 5,732,030 |
| 2018-05-30 | $26.68 | $28.71 | $26.15 | $27.42 | $25.82 | 4,662,850 |
| 2018-05-29 | $28.35 | $29.26 | $27.10 | $27.44 | $25.84 | 6,303,310 |
| 2018-05-28 | $26.30 | $28.48 | $25.71 | $28.31 | $26.66 | 6,237,630 |
| 2018-05-25 | $26.20 | $27.03 | $26.15 | $26.63 | $25.08 | 2,863,390 |
| 2018-05-24 | $26.37 | $26.86 | $26.00 | $26.49 | $24.94 | 2,957,980 |
| 2018-05-23 | $27.06 | $27.16 | $26.01 | $26.18 | $24.65 | 5,773,420 |
| 2018-05-22 | $24.78 | $27.42 | $24.77 | $27.29 | $25.70 | 9,196,100 |
| 2018-05-21 | $24.21 | $25.09 | $23.91 | $24.93 | $23.48 | 4,324,750 |
| 2018-05-18 | $24.20 | $25.48 | $23.79 | $24.52 | $23.09 | 6,367,980 |
| 2018-05-17 | $24.00 | $24.30 | $23.28 | $24.13 | $22.72 | 3,685,890 |
| 2018-05-16 | $23.75 | $24.62 | $23.36 | $24.15 | $22.74 | 5,837,000 |
| 2018-05-15 | $22.58 | $24.46 | $22.58 | $23.93 | $22.53 | 7,359,910 |
| 2018-05-14 | $21.60 | $22.85 | $21.21 | $22.67 | $21.35 | 4,492,380 |
| 2018-05-11 | $21.90 | $22.70 | $21.90 | $22.06 | $20.77 | 3,267,880 |
| 2018-05-10 | $22.00 | $22.15 | $21.65 | $22.08 | $20.79 | 2,610,760 |
| 2018-05-09 | $22.00 | $22.10 | $21.52 | $21.98 | $20.70 | 3,440,320 |
| 2018-05-08 | $22.10 | $23.00 | $21.80 | $21.91 | $20.63 | 4,690,520 |
| 2018-05-07 | $21.70 | $22.46 | $21.68 | $22.29 | $20.99 | 5,958,740 |
| 2018-05-04 | $23.00 | $23.50 | $21.70 | $21.73 | $20.46 | 6,305,550 |
| 2018-05-03 | $22.12 | $22.49 | $21.31 | $22.34 | $21.04 | 7,224,080 |
| 2018-05-02 | $20.80 | $22.28 | $20.80 | $21.69 | $20.42 | 8,711,150 |
| 2018-05-01 | $20.58 | $20.58 | $20.58 | $20.58 | $19.38 | 0 |
| 2018-04-30 | $20.58 | $20.58 | $20.58 | $20.58 | $19.38 | 0 |
| 2018-04-27 | $20.00 | $20.62 | $19.80 | $20.58 | $19.38 | 3,664,300 |
| 2018-04-26 | $20.44 | $20.69 | $19.60 | $19.98 | $18.81 | 3,225,690 |
| 2018-04-25 | $20.00 | $20.95 | $19.99 | $20.44 | $19.25 | 4,129,530 |
| 2018-04-24 | $19.55 | $20.24 | $19.50 | $20.20 | $19.02 | 4,485,620 |
| 2018-04-23 | $20.15 | $20.67 | $19.25 | $19.52 | $18.38 | 4,701,370 |
| 2018-04-20 | $20.33 | $20.79 | $20.16 | $20.56 | $19.36 | 3,944,210 |
| 2018-04-19 | $20.94 | $21.35 | $20.45 | $20.49 | $19.29 | 6,516,560 |
| 2018-04-18 | $21.00 | $21.78 | $19.96 | $21.38 | $20.13 | 9,924,000 |
| 2018-04-17 | $20.78 | $21.90 | $20.38 | $21.23 | $19.99 | 15,735,500 |
| 2018-04-16 | $19.88 | $20.98 | $19.80 | $19.94 | $18.78 | 7,296,650 |
| 2018-04-13 | $19.94 | $21.22 | $19.65 | $20.51 | $19.31 | 13,629,550 |
| 2018-04-12 | $19.26 | $20.20 | $18.95 | $19.92 | $18.76 | 11,460,590 |
| 2018-04-11 | $18.50 | $20.15 | $18.23 | $19.62 | $18.48 | 12,546,160 |
| 2018-04-10 | $18.22 | $18.75 | $17.59 | $18.39 | $17.32 | 6,171,130 |
| 2018-04-09 | $17.40 | $18.89 | $17.20 | $18.44 | $17.36 | 7,011,610 |
| 2018-04-06 | $17.68 | $17.68 | $17.68 | $17.68 | $16.65 | 0 |
| 2018-04-05 | $17.68 | $17.68 | $17.68 | $17.68 | $16.65 | 0 |
| 2018-04-04 | $18.12 | $18.52 | $17.60 | $17.68 | $16.65 | 4,922,370 |
| 2018-04-03 | $17.38 | $17.99 | $17.21 | $17.89 | $16.85 | 3,526,950 |
| 2018-04-02 | $17.86 | $18.00 | $17.48 | $17.67 | $16.64 | 3,447,340 |
| 2018-03-30 | $17.50 | $17.95 | $17.30 | $17.82 | $16.78 | 3,675,220 |
| 2018-03-29 | $16.95 | $17.47 | $16.95 | $17.35 | $16.34 | 3,009,950 |
| 2018-03-28 | $16.90 | $17.25 | $16.80 | $16.88 | $15.90 | 2,135,760 |
| 2018-03-27 | $17.19 | $17.47 | $17.03 | $17.13 | $16.13 | 2,878,050 |
| 2018-03-26 | $16.32 | $16.92 | $15.20 | $16.85 | $15.87 | 3,174,100 |
| 2018-03-23 | $16.90 | $17.80 | $16.66 | $16.66 | $15.69 | 4,327,620 |
| 2018-03-22 | $18.74 | $18.75 | $18.07 | $18.51 | $17.43 | 4,203,510 |
| 2018-03-21 | $18.13 | $18.82 | $18.02 | $18.42 | $17.35 | 5,757,730 |
| 2018-03-20 | $17.90 | $18.35 | $17.51 | $18.17 | $17.11 | 3,956,470 |
| 2018-03-19 | $17.10 | $18.65 | $17.02 | $18.23 | $17.17 | 4,522,070 |
| 2018-03-16 | $17.32 | $17.65 | $17.22 | $17.26 | $16.25 | 2,037,270 |
| 2018-03-15 | $18.00 | $18.09 | $16.85 | $17.33 | $16.32 | 4,282,520 |
| 2018-03-14 | $18.06 | $18.55 | $17.90 | $18.38 | $17.31 | 3,121,450 |
| 2018-03-13 | $18.65 | $18.70 | $18.01 | $18.06 | $17.01 | 4,290,100 |
| 2018-03-12 | $18.67 | $18.90 | $18.59 | $18.71 | $17.62 | 4,383,970 |
| 2018-03-09 | $18.53 | $18.80 | $18.18 | $18.56 | $17.48 | 4,745,660 |
| 2018-03-08 | $18.85 | $19.39 | $18.50 | $18.61 | $17.52 | 7,077,020 |
| 2018-03-07 | $18.07 | $19.22 | $17.40 | $18.59 | $17.51 | 7,547,200 |
| 2018-03-06 | $17.10 | $17.86 | $17.09 | $17.79 | $16.75 | 5,655,290 |
| 2018-03-05 | $16.63 | $17.10 | $16.63 | $17.07 | $16.07 | 2,892,850 |
| 2018-03-02 | $16.90 | $16.97 | $16.58 | $16.62 | $15.65 | 2,655,910 |
| 2018-03-01 | $16.63 | $17.07 | $16.53 | $16.99 | $16.00 | 2,300,460 |
| 2018-02-28 | $17.22 | $17.22 | $16.68 | $16.81 | $15.83 | 2,909,400 |
| 2018-02-27 | $17.00 | $17.52 | $17.00 | $17.40 | $16.38 | 4,004,810 |
| 2018-02-26 | $16.94 | $17.57 | $16.94 | $17.24 | $16.23 | 3,882,820 |
| 2018-02-23 | $16.48 | $16.68 | $16.31 | $16.66 | $15.69 | 2,678,580 |
| 2018-02-22 | $16.20 | $16.50 | $16.05 | $16.47 | $15.51 | 2,661,780 |
| 2018-02-21 | $16.01 | $16.01 | $16.01 | $16.01 | $15.08 | 0 |
| 2018-02-20 | $16.01 | $16.01 | $16.01 | $16.01 | $15.08 | 0 |
| 2018-02-19 | $16.01 | $16.01 | $16.01 | $16.01 | $15.08 | 0 |
| 2018-02-16 | $16.01 | $16.01 | $16.01 | $16.01 | $15.08 | 0 |
| 2018-02-15 | $16.01 | $16.01 | $16.01 | $16.01 | $15.08 | 0 |
| 2018-02-14 | $15.90 | $16.19 | $15.80 | $16.01 | $15.08 | 2,294,680 |
| 2018-02-13 | $16.08 | $16.35 | $15.86 | $15.90 | $14.97 | 3,266,390 |
| 2018-02-12 | $15.76 | $16.16 | $15.72 | $16.03 | $15.09 | 3,554,770 |
| 2018-02-09 | $15.70 | $16.08 | $15.07 | $15.40 | $14.50 | 4,278,470 |
| 2018-02-08 | $16.20 | $16.82 | $16.11 | $16.50 | $15.54 | 3,504,230 |
| 2018-02-07 | $16.70 | $16.76 | $15.30 | $16.43 | $15.47 | 5,952,620 |
| 2018-02-06 | $17.20 | $17.46 | $16.20 | $16.20 | $15.25 | 6,243,630 |
| 2018-02-05 | $18.30 | $18.67 | $17.98 | $18.00 | $16.95 | 4,735,750 |
| 2018-02-02 | $19.00 | $19.45 | $18.20 | $18.76 | $17.67 | 6,550,490 |
| 2018-02-01 | $21.61 | $22.20 | $19.97 | $19.97 | $18.80 | 9,703,440 |
| 2018-01-31 | $21.60 | $22.38 | $21.20 | $22.19 | $20.90 | 10,160,920 |
| 2018-01-30 | $22.05 | $22.11 | $21.39 | $21.57 | $20.31 | 4,505,480 |
| 2018-01-29 | $21.80 | $22.25 | $21.01 | $21.95 | $20.67 | 6,959,830 |
| 2018-01-26 | $22.28 | $22.50 | $21.67 | $21.80 | $20.53 | 10,753,170 |
| 2018-01-25 | $23.40 | $24.04 | $22.63 | $22.88 | $21.55 | 14,470,690 |
| 2018-01-24 | $22.73 | $23.98 | $22.73 | $23.40 | $22.03 | 15,213,090 |
| 2018-01-23 | $22.84 | $23.35 | $22.49 | $22.92 | $21.58 | 11,014,500 |
| 2018-01-22 | $23.70 | $23.86 | $22.50 | $23.16 | $21.81 | 17,624,800 |
| 2018-01-19 | $21.54 | $24.23 | $21.30 | $24.23 | $22.82 | 24,773,130 |
| 2018-01-18 | $22.73 | $23.34 | $21.81 | $22.03 | $20.74 | 9,099,630 |
| 2018-01-17 | $22.00 | $22.98 | $21.63 | $22.73 | $21.40 | 11,910,210 |
| 2018-01-16 | $21.35 | $22.69 | $21.11 | $22.29 | $20.99 | 10,738,170 |
| 2018-01-15 | $20.62 | $22.09 | $20.41 | $21.50 | $20.25 | 9,364,820 |
| 2018-01-12 | $21.93 | $22.14 | $21.02 | $21.06 | $19.83 | 10,749,170 |
| 2018-01-11 | $22.10 | $23.40 | $21.80 | $22.47 | $21.16 | 11,944,100 |
| 2018-01-10 | $23.02 | $23.33 | $22.27 | $22.67 | $21.35 | 12,672,810 |
| 2018-01-09 | $22.00 | $23.73 | $21.79 | $23.36 | $22.00 | 18,892,300 |
| 2018-01-08 | $21.48 | $22.40 | $20.60 | $22.32 | $21.02 | 12,225,440 |
| 2018-01-05 | $22.35 | $22.63 | $21.80 | $21.84 | $20.57 | 9,415,150 |
| 2018-01-04 | $22.61 | $23.17 | $22.12 | $22.39 | $21.08 | 12,058,790 |
| 2018-01-03 | $23.50 | $23.71 | $22.05 | $23.21 | $21.86 | 19,547,380 |
| 2018-01-02 | $22.12 | $24.96 | $21.70 | $24.32 | $22.90 | 22,343,110 |
| 2018-01-01 | $22.69 | $22.69 | $22.69 | $22.69 | $21.37 | 0 |
| 2017-12-29 | $24.80 | $25.88 | $22.35 | $22.69 | $21.37 | 24,633,720 |
| 2017-12-28 | $21.10 | $23.97 | $20.62 | $23.97 | $22.57 | 20,008,780 |
| 2017-12-27 | $20.05 | $22.35 | $19.99 | $21.79 | $20.52 | 21,086,250 |
| 2017-12-26 | $19.01 | $20.86 | $18.93 | $20.42 | $19.23 | 17,291,720 |
| 2017-12-25 | $19.50 | $19.66 | $18.56 | $19.22 | $18.10 | 11,983,630 |
| 2017-12-22 | $19.64 | $20.46 | $19.37 | $19.96 | $18.80 | 13,871,890 |
| 2017-12-21 | $19.40 | $20.30 | $18.91 | $19.78 | $18.63 | 13,979,760 |
| 2017-12-20 | $20.69 | $21.15 | $20.06 | $20.20 | $19.02 | 14,860,890 |
| 2017-12-19 | $21.26 | $21.79 | $20.25 | $20.63 | $19.43 | 18,218,700 |
| 2017-12-18 | $23.46 | $23.50 | $22.14 | $22.14 | $20.85 | 15,917,580 |
| 2017-12-15 | $24.66 | $27.59 | $23.90 | $24.60 | $23.16 | 29,608,700 |
| 2017-12-14 | $23.70 | $25.78 | $22.68 | $25.54 | $24.05 | 28,287,330 |
| 2017-12-13 | $23.70 | $24.35 | $23.05 | $24.35 | $22.93 | 30,759,250 |
| 2017-12-12 | $22.14 | $22.14 | $22.14 | $22.14 | $20.85 | 954,430 |
| 2017-12-11 | $20.13 | $20.13 | $20.13 | $20.13 | $18.96 | 248,050 |
| 2017-12-08 | $18.30 | $18.30 | $18.30 | $18.30 | $17.23 | 356,290 |
| 2017-12-07 | $16.64 | $16.64 | $16.64 | $16.64 | $15.67 | 113,740 |
| 2017-12-06 | $15.13 | $15.13 | $15.13 | $15.13 | $14.25 | 66,980 |
| 2017-12-05 | $13.75 | $13.75 | $13.75 | $13.75 | $12.95 | 38,580 |
| 2017-12-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.77 | 11,760 |
| 2017-12-01 | $9.47 | $11.36 | $9.47 | $11.36 | $10.70 | 15,400 |
Guangdong Hotata Technology Group Company Ltd (603848) News Headlines
Recent Guangdong Hotata Technology Group Company Ltd (603848) News
Similar Companies to Guangdong Hotata Technology Group Company Ltd (603848) 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 | -- | -- | -- |