Jiangsu Jujie Microfiber Technology Group Company Ltd (300819) Exchange: SHE
Data as of July 17, 2025
$23.48 ($-0.02) -0.09%
Jiangsu Jujie Microfiber Technology Group Company Ltd - Daily Information
Click for more stock information on Jiangsu Jujie Microfiber Technology Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $23.39 |
| Previous Close | $23.48 |
| High | $23.88 |
| Low | $23.13 |
| Adjusted Open | $23.39 |
| Previous Adjusted Close | $23.48 |
| Adjusted High | $23.88 |
| Adjusted Low | $23.13 |
About Jiangsu Jujie Microfiber Technology Group Company Ltd (300819)
Jiangsu Jujie Microfiber Technology Group Co Ltd
Invest in Jiangsu Jujie Microfiber Technology Group Company Ltd (300819)
Historical Stock Data for Jiangsu Jujie Microfiber Technology Group Company Ltd (300819)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $23.39 | $23.88 | $23.13 | $23.48 | $23.48 | 3,942,150 |
| 2025-07-14 | $24.44 | $24.56 | $23.30 | $23.50 | $23.50 | 7,620,600 |
| 2025-07-11 | $24.86 | $25.48 | $24.30 | $24.56 | $24.56 | 4,420,300 |
| 2025-07-10 | $25.36 | $25.48 | $24.30 | $24.81 | $24.81 | 5,306,200 |
| 2025-07-09 | $25.23 | $26.56 | $25.18 | $25.36 | $25.36 | 8,572,450 |
| 2025-07-08 | $25.39 | $25.88 | $24.30 | $25.64 | $25.64 | 11,879,200 |
| 2025-07-07 | $22.01 | $23.94 | $21.75 | $23.94 | $23.94 | 8,724,200 |
| 2025-07-04 | $23.03 | $23.03 | $22.00 | $22.10 | $22.10 | 3,981,800 |
| 2025-07-03 | $22.60 | $23.05 | $22.39 | $23.01 | $23.01 | 3,230,250 |
| 2025-07-02 | $23.02 | $23.12 | $22.30 | $22.60 | $22.60 | 3,049,000 |
| 2025-07-01 | $23.60 | $23.94 | $22.95 | $23.07 | $23.07 | 3,885,490 |
| 2025-06-30 | $23.32 | $24.00 | $22.85 | $23.58 | $23.58 | 7,516,750 |
| 2025-06-27 | $22.40 | $23.50 | $22.00 | $23.31 | $23.31 | 8,579,300 |
| 2025-06-26 | $22.54 | $23.95 | $22.31 | $22.46 | $22.46 | 10,006,650 |
| 2025-06-25 | $21.98 | $22.55 | $21.55 | $22.17 | $22.17 | 5,682,450 |
| 2025-06-24 | $20.92 | $22.10 | $20.77 | $21.74 | $21.74 | 6,634,200 |
| 2025-06-23 | $20.45 | $20.65 | $19.77 | $20.64 | $20.64 | 2,735,410 |
| 2025-06-20 | $20.70 | $20.94 | $20.30 | $20.30 | $20.30 | 2,898,750 |
| 2025-06-19 | $21.25 | $21.64 | $20.72 | $20.80 | $20.80 | 3,220,900 |
| 2025-06-18 | $21.00 | $21.16 | $20.70 | $21.06 | $21.06 | 2,211,250 |
| 2025-06-17 | $21.52 | $21.82 | $20.97 | $21.12 | $21.12 | 2,576,900 |
| 2025-06-13 | $21.88 | $21.88 | $21.04 | $21.36 | $21.36 | 3,856,050 |
| 2025-06-12 | $21.90 | $22.35 | $21.71 | $21.98 | $21.98 | 2,946,850 |
| 2025-06-11 | $21.99 | $22.18 | $21.82 | $21.91 | $21.91 | 2,650,300 |
| 2025-06-10 | $22.82 | $22.87 | $21.35 | $21.84 | $21.84 | 5,616,750 |
| 2025-06-09 | $22.50 | $23.21 | $22.47 | $22.81 | $22.81 | 3,161,850 |
| 2025-06-06 | $22.88 | $22.88 | $22.18 | $22.56 | $22.56 | 3,507,200 |
| 2025-06-05 | $22.82 | $23.04 | $22.32 | $22.81 | $22.81 | 4,151,150 |
| 2025-06-04 | $22.69 | $23.03 | $22.52 | $22.82 | $22.82 | 3,051,450 |
| 2025-06-03 | $22.60 | $23.22 | $22.50 | $22.59 | $22.59 | 2,996,950 |
| 2025-05-30 | $23.11 | $23.35 | $22.61 | $22.70 | $22.70 | 3,184,750 |
| 2025-05-29 | $23.70 | $24.15 | $23.08 | $23.27 | $23.27 | 5,066,500 |
| 2025-05-28 | $23.95 | $24.38 | $23.44 | $23.72 | $23.72 | 3,595,400 |
| 2025-05-27 | $24.47 | $24.58 | $23.86 | $23.95 | $23.95 | 3,682,450 |
| 2025-05-26 | $24.43 | $24.90 | $24.17 | $24.77 | $24.77 | 4,391,100 |
| 2025-05-23 | $25.31 | $25.84 | $24.60 | $24.68 | $24.68 | 5,762,440 |
| 2025-05-22 | $25.64 | $26.38 | $25.10 | $25.23 | $25.23 | 6,048,500 |
| 2025-05-21 | $27.39 | $27.39 | $25.47 | $26.00 | $26.00 | 11,166,650 |
| 2025-05-20 | $28.10 | $28.18 | $26.50 | $27.66 | $27.66 | 11,150,600 |
| 2025-05-19 | $30.01 | $30.01 | $26.87 | $27.50 | $27.50 | 16,447,660 |
| 2025-05-16 | $25.64 | $31.00 | $25.63 | $29.07 | $29.07 | 19,593,660 |
| 2025-05-15 | $25.78 | $27.45 | $25.01 | $25.89 | $25.89 | 8,091,050 |
| 2025-05-14 | $26.04 | $26.85 | $25.43 | $25.65 | $25.65 | 6,700,700 |
| 2025-05-13 | $27.18 | $27.27 | $26.00 | $26.17 | $26.17 | 8,375,650 |
| 2025-05-12 | $26.70 | $27.27 | $25.60 | $26.70 | $26.70 | 12,114,120 |
| 2025-05-09 | $27.00 | $29.40 | $25.71 | $25.97 | $25.97 | 15,982,000 |
| 2025-05-08 | $27.21 | $27.88 | $26.88 | $26.99 | $26.99 | 7,848,090 |
| 2025-05-07 | $27.04 | $28.10 | $26.90 | $27.93 | $27.93 | 13,405,590 |
| 2025-05-06 | $26.20 | $27.14 | $25.30 | $26.70 | $26.70 | 13,702,500 |
| 2025-04-30 | $24.42 | $26.30 | $23.90 | $25.52 | $25.52 | 11,859,250 |
| 2025-04-29 | $22.35 | $24.69 | $22.35 | $24.09 | $24.09 | 10,755,550 |
| 2025-04-28 | $24.00 | $24.10 | $22.22 | $22.56 | $22.56 | 7,541,200 |
| 2025-04-25 | $23.50 | $25.50 | $23.45 | $23.97 | $23.97 | 8,787,950 |
| 2025-04-24 | $23.95 | $24.39 | $23.12 | $23.44 | $23.44 | 7,236,550 |
| 2025-04-23 | $23.40 | $25.30 | $23.19 | $24.43 | $24.43 | 11,610,020 |
| 2025-04-22 | $23.19 | $23.77 | $22.46 | $23.07 | $23.07 | 9,662,300 |
| 2025-04-21 | $22.31 | $23.07 | $21.75 | $22.74 | $22.74 | 5,389,600 |
| 2025-04-18 | $22.90 | $23.08 | $22.00 | $22.30 | $22.30 | 3,799,170 |
| 2025-04-17 | $23.47 | $23.79 | $22.74 | $22.85 | $22.85 | 5,795,350 |
| 2025-04-16 | $24.85 | $24.85 | $22.90 | $23.47 | $23.47 | 6,977,200 |
| 2025-04-15 | $24.77 | $25.79 | $24.22 | $24.68 | $24.68 | 6,845,800 |
| 2025-04-14 | $24.50 | $25.76 | $24.45 | $24.59 | $24.59 | 7,223,700 |
| 2025-04-11 | $23.46 | $24.93 | $23.05 | $24.15 | $24.15 | 6,651,050 |
| 2025-04-10 | $24.19 | $24.77 | $23.40 | $23.51 | $23.51 | 8,362,200 |
| 2025-04-09 | $21.62 | $23.44 | $20.00 | $23.36 | $23.36 | 9,241,650 |
| 2025-04-08 | $22.22 | $23.68 | $21.20 | $22.00 | $22.00 | 8,649,200 |
| 2025-04-07 | $24.01 | $24.87 | $21.05 | $21.05 | $21.05 | 7,065,000 |
| 2025-04-03 | $26.67 | $27.21 | $25.87 | $26.31 | $26.31 | 5,837,600 |
| 2025-04-02 | $27.42 | $27.65 | $26.44 | $26.63 | $26.63 | 7,183,540 |
| 2025-04-01 | $27.90 | $29.65 | $26.95 | $27.28 | $27.28 | 12,341,930 |
| 2025-03-31 | $25.32 | $26.97 | $23.43 | $26.43 | $26.43 | 11,303,900 |
| 2025-03-28 | $28.79 | $29.40 | $27.13 | $27.28 | $27.28 | 11,606,210 |
| 2025-03-27 | $31.00 | $31.79 | $28.60 | $28.61 | $28.61 | 15,325,550 |
| 2025-03-26 | $28.00 | $33.47 | $28.00 | $32.15 | $32.15 | 17,896,940 |
| 2025-03-25 | $27.50 | $30.45 | $27.10 | $28.73 | $28.73 | 13,295,900 |
| 2025-03-24 | $27.86 | $29.71 | $26.50 | $27.85 | $27.85 | 10,995,440 |
| 2025-03-21 | $29.02 | $30.20 | $27.80 | $28.50 | $28.50 | 12,814,340 |
| 2025-03-20 | $30.50 | $31.45 | $29.71 | $30.56 | $30.56 | 16,374,600 |
| 2025-03-19 | $27.66 | $32.70 | $27.66 | $32.00 | $32.00 | 21,479,350 |
| 2025-03-18 | $29.17 | $30.60 | $26.94 | $27.72 | $27.72 | 17,920,160 |
| 2025-03-17 | $24.40 | $28.85 | $23.45 | $28.85 | $28.85 | 17,480,640 |
| 2025-03-14 | $25.70 | $25.70 | $23.62 | $24.04 | $24.04 | 12,909,340 |
| 2025-03-13 | $25.80 | $26.88 | $24.55 | $25.95 | $25.95 | 16,260,750 |
| 2025-03-12 | $26.60 | $29.00 | $24.75 | $27.03 | $27.03 | 23,724,540 |
| 2025-03-11 | $22.03 | $26.92 | $22.03 | $26.92 | $26.92 | 18,547,450 |
| 2025-03-10 | $21.32 | $23.79 | $20.90 | $22.43 | $22.43 | 16,233,470 |
| 2025-03-07 | $20.38 | $22.80 | $20.01 | $21.32 | $21.32 | 20,872,690 |
| 2025-03-06 | $17.50 | $19.38 | $16.66 | $19.38 | $19.38 | 7,818,900 |
| 2025-03-05 | $15.60 | $16.25 | $15.31 | $16.15 | $16.15 | 4,246,300 |
| 2025-03-04 | $14.75 | $15.90 | $14.67 | $15.55 | $15.55 | 4,640,200 |
| 2025-03-03 | $14.98 | $15.30 | $14.50 | $14.82 | $14.82 | 3,016,450 |
| 2025-02-28 | $15.58 | $15.95 | $14.91 | $14.93 | $14.93 | 4,012,000 |
| 2025-02-27 | $15.11 | $15.66 | $14.82 | $15.44 | $15.44 | 5,378,520 |
| 2025-02-26 | $14.82 | $15.46 | $14.80 | $15.06 | $15.06 | 3,873,450 |
| 2025-02-25 | $14.56 | $15.36 | $14.46 | $14.81 | $14.81 | 6,329,850 |
| 2025-02-24 | $14.48 | $14.97 | $14.18 | $14.70 | $14.70 | 7,712,850 |
| 2025-02-20 | $13.12 | $13.46 | $12.99 | $13.38 | $13.38 | 1,541,400 |
| 2025-02-19 | $12.72 | $13.17 | $12.72 | $13.07 | $13.07 | 1,649,850 |
| 2025-02-18 | $13.20 | $13.20 | $12.76 | $12.83 | $12.83 | 1,668,500 |
| 2025-02-17 | $13.10 | $13.25 | $12.91 | $13.20 | $13.20 | 1,677,290 |
| 2025-02-14 | $12.98 | $13.09 | $12.82 | $12.94 | $12.94 | 1,218,450 |
| 2025-02-13 | $13.22 | $13.22 | $12.93 | $12.96 | $12.96 | 1,066,850 |
| 2025-02-12 | $13.19 | $13.29 | $13.05 | $13.20 | $13.20 | 1,192,800 |
| 2025-02-11 | $13.30 | $13.34 | $13.06 | $13.22 | $13.22 | 1,248,700 |
| 2025-02-10 | $13.23 | $13.27 | $13.00 | $13.25 | $13.25 | 1,342,200 |
| 2025-02-07 | $13.02 | $13.25 | $12.90 | $13.11 | $13.11 | 1,548,800 |
| 2025-02-06 | $12.74 | $13.02 | $12.68 | $13.02 | $13.02 | 1,610,050 |
| 2025-02-05 | $12.93 | $13.00 | $12.70 | $12.78 | $12.78 | 1,185,800 |
| 2025-01-27 | $12.83 | $13.11 | $12.78 | $12.81 | $12.81 | 1,159,050 |
| 2025-01-24 | $12.69 | $12.86 | $12.51 | $12.82 | $12.82 | 1,277,240 |
| 2025-01-23 | $12.93 | $13.07 | $12.70 | $12.72 | $12.72 | 1,213,040 |
| 2025-01-22 | $12.83 | $13.01 | $12.56 | $12.69 | $12.69 | 1,207,100 |
| 2025-01-21 | $13.15 | $13.22 | $12.62 | $12.84 | $12.84 | 1,333,950 |
| 2025-01-20 | $12.67 | $13.17 | $12.67 | $13.03 | $13.03 | 2,296,350 |
| 2025-01-17 | $12.67 | $12.67 | $12.40 | $12.59 | $12.59 | 1,026,600 |
| 2025-01-16 | $12.54 | $12.74 | $12.50 | $12.63 | $12.63 | 1,665,500 |
| 2025-01-15 | $12.52 | $12.60 | $12.34 | $12.49 | $12.49 | 1,505,450 |
| 2025-01-14 | $11.85 | $12.45 | $11.85 | $12.43 | $12.43 | 1,453,800 |
| 2025-01-13 | $11.60 | $11.90 | $11.30 | $11.82 | $11.82 | 1,453,000 |
| 2025-01-09 | $12.28 | $12.43 | $12.14 | $12.27 | $12.27 | 1,466,000 |
| 2025-01-08 | $12.40 | $12.43 | $11.92 | $12.29 | $12.29 | 1,518,050 |
| 2025-01-07 | $12.10 | $12.39 | $11.95 | $12.35 | $12.35 | 1,537,300 |
| 2025-01-06 | $12.30 | $12.40 | $11.51 | $12.10 | $12.10 | 2,103,150 |
| 2025-01-03 | $12.91 | $13.06 | $12.20 | $12.30 | $12.30 | 2,220,600 |
| 2025-01-02 | $13.17 | $13.39 | $12.75 | $12.90 | $12.90 | 2,216,000 |
| 2024-12-31 | $13.60 | $13.97 | $12.95 | $13.00 | $13.00 | 2,454,000 |
| 2024-12-30 | $13.25 | $13.45 | $13.05 | $13.36 | $13.36 | 2,222,850 |
| 2024-12-27 | $13.44 | $13.60 | $13.16 | $13.36 | $13.36 | 2,236,110 |
| 2024-12-26 | $13.33 | $13.65 | $13.25 | $13.43 | $13.43 | 1,723,140 |
| 2024-12-25 | $13.78 | $14.18 | $13.14 | $13.31 | $13.31 | 2,385,690 |
| 2024-12-24 | $13.74 | $14.05 | $13.51 | $13.78 | $13.78 | 2,308,950 |
| 2024-12-23 | $14.61 | $14.90 | $13.52 | $13.71 | $13.71 | 3,874,650 |
| 2024-12-20 | $14.60 | $14.75 | $14.30 | $14.58 | $14.58 | 3,895,000 |
| 2024-12-19 | $13.90 | $14.37 | $13.81 | $14.32 | $14.32 | 2,550,700 |
| 2024-12-18 | $14.62 | $14.69 | $13.97 | $14.01 | $14.01 | 3,367,950 |
| 2024-12-17 | $14.98 | $15.14 | $14.22 | $14.46 | $14.46 | 3,901,450 |
| 2024-12-16 | $14.79 | $14.97 | $14.63 | $14.79 | $14.79 | 2,499,700 |
| 2024-12-13 | $15.00 | $15.04 | $14.67 | $14.79 | $14.79 | 3,520,400 |
| 2024-12-12 | $14.98 | $15.25 | $14.80 | $15.04 | $15.04 | 4,381,850 |
| 2024-12-11 | $14.82 | $15.63 | $14.75 | $15.15 | $15.15 | 6,158,300 |
| 2024-12-10 | $14.70 | $15.14 | $14.43 | $14.55 | $14.55 | 4,857,100 |
| 2024-12-09 | $14.70 | $14.75 | $14.20 | $14.39 | $14.39 | 4,311,700 |
| 2024-12-06 | $14.71 | $15.02 | $14.56 | $14.83 | $14.83 | 4,052,500 |
| 2024-12-05 | $14.92 | $15.00 | $14.57 | $14.78 | $14.78 | 4,964,750 |
| 2024-12-04 | $15.60 | $15.60 | $14.89 | $15.21 | $15.21 | 7,795,150 |
| 2024-12-03 | $14.58 | $17.12 | $14.25 | $16.18 | $16.18 | 10,781,250 |
| 2024-12-02 | $14.48 | $14.96 | $14.34 | $14.46 | $14.46 | 5,404,710 |
| 2024-11-29 | $14.49 | $15.24 | $14.08 | $14.39 | $14.39 | 6,922,850 |
| 2024-11-28 | $13.63 | $14.90 | $13.63 | $14.35 | $14.35 | 6,837,530 |
| 2024-11-27 | $13.44 | $13.75 | $12.90 | $13.75 | $13.75 | 2,920,640 |
| 2024-11-26 | $13.53 | $13.82 | $13.37 | $13.52 | $13.52 | 2,404,240 |
| 2024-11-25 | $13.16 | $13.60 | $13.16 | $13.52 | $13.52 | 3,155,190 |
| 2024-11-22 | $14.03 | $14.09 | $13.14 | $13.18 | $13.18 | 4,155,590 |
| 2024-11-21 | $14.12 | $14.21 | $13.83 | $14.03 | $14.03 | 3,906,800 |
| 2024-11-20 | $13.87 | $14.27 | $13.72 | $14.17 | $14.17 | 6,243,600 |
| 2024-11-19 | $13.10 | $14.12 | $12.98 | $13.99 | $13.99 | 5,381,600 |
| 2024-11-18 | $13.76 | $14.19 | $13.01 | $13.23 | $13.23 | 4,646,550 |
| 2024-11-15 | $13.11 | $14.20 | $13.07 | $13.76 | $13.76 | 5,989,150 |
| 2024-11-14 | $13.43 | $13.55 | $13.00 | $13.08 | $13.08 | 2,470,150 |
| 2024-11-13 | $13.35 | $13.90 | $13.10 | $13.57 | $13.57 | 3,775,300 |
| 2024-11-12 | $13.40 | $13.68 | $13.16 | $13.30 | $13.30 | 3,194,300 |
| 2024-11-11 | $13.15 | $13.33 | $13.03 | $13.33 | $13.33 | 2,273,100 |
| 2024-11-08 | $13.26 | $13.34 | $12.98 | $13.15 | $13.15 | 3,155,650 |
| 2024-11-07 | $12.73 | $13.25 | $12.60 | $13.14 | $13.14 | 2,757,050 |
| 2024-11-06 | $12.73 | $12.79 | $12.50 | $12.73 | $12.73 | 1,958,450 |
| 2024-11-05 | $12.44 | $12.68 | $12.34 | $12.65 | $12.65 | 1,883,700 |
| 2024-11-04 | $12.12 | $12.44 | $11.95 | $12.41 | $12.41 | 1,554,600 |
| 2024-11-01 | $12.65 | $12.70 | $11.99 | $12.06 | $12.06 | 2,586,700 |
| 2024-10-31 | $12.62 | $12.86 | $12.57 | $12.60 | $12.60 | 1,948,300 |
| 2024-10-30 | $12.83 | $12.95 | $12.36 | $12.62 | $12.62 | 2,368,660 |
| 2024-10-29 | $13.39 | $13.42 | $12.80 | $12.83 | $12.83 | 2,143,600 |
| 2024-10-28 | $12.97 | $13.25 | $12.97 | $13.20 | $13.20 | 2,612,500 |
| 2024-10-25 | $12.69 | $12.99 | $12.69 | $12.92 | $12.92 | 2,201,350 |
| 2024-10-24 | $12.90 | $12.94 | $12.52 | $12.70 | $12.70 | 2,704,100 |
| 2024-10-23 | $12.94 | $13.18 | $12.90 | $13.06 | $13.06 | 2,438,910 |
| 2024-10-22 | $12.86 | $13.03 | $12.77 | $12.94 | $12.94 | 1,583,450 |
| 2024-10-21 | $13.09 | $13.10 | $12.76 | $12.86 | $12.86 | 2,777,510 |
| 2024-10-18 | $12.65 | $13.14 | $12.51 | $12.92 | $12.92 | 3,007,440 |
| 2024-10-17 | $12.95 | $13.05 | $12.60 | $12.70 | $12.70 | 1,527,100 |
| 2024-10-16 | $12.48 | $13.08 | $12.40 | $12.84 | $12.84 | 2,269,450 |
| 2024-10-15 | $12.80 | $12.96 | $12.62 | $12.62 | $12.62 | 1,949,550 |
| 2024-10-14 | $12.80 | $12.85 | $12.34 | $12.79 | $12.79 | 1,703,850 |
| 2024-10-11 | $12.96 | $13.19 | $12.36 | $12.57 | $12.57 | 2,226,050 |
| 2024-10-10 | $13.00 | $13.50 | $12.89 | $13.08 | $13.08 | 3,148,150 |
| 2024-10-09 | $13.85 | $13.94 | $12.66 | $12.90 | $12.90 | 4,689,250 |
| 2024-10-08 | $14.91 | $15.20 | $13.07 | $14.42 | $14.42 | 7,449,460 |
| 2024-09-30 | $12.07 | $13.29 | $11.71 | $12.93 | $12.93 | 5,759,350 |
| 2024-09-27 | $11.32 | $11.75 | $11.16 | $11.61 | $11.61 | 2,711,050 |
| 2024-09-26 | $10.84 | $11.08 | $10.75 | $11.08 | $11.08 | 1,460,300 |
| 2024-09-25 | $10.90 | $11.09 | $10.80 | $10.83 | $10.83 | 1,586,650 |
| 2024-09-24 | $10.55 | $10.82 | $10.21 | $10.79 | $10.79 | 1,346,250 |
| 2024-09-23 | $10.40 | $10.50 | $10.26 | $10.48 | $10.48 | 955,900 |
| 2024-09-20 | $10.40 | $10.47 | $10.32 | $10.39 | $10.39 | 863,400 |
| 2024-09-19 | $10.08 | $10.50 | $10.08 | $10.44 | $10.44 | 1,441,850 |
| 2024-09-18 | $10.38 | $10.38 | $9.81 | $10.01 | $10.01 | 938,700 |
| 2024-09-13 | $10.40 | $10.46 | $10.20 | $10.20 | $10.20 | 680,600 |
| 2024-09-12 | $10.52 | $10.64 | $10.35 | $10.40 | $10.40 | 847,100 |
| 2024-09-11 | $10.67 | $10.69 | $10.47 | $10.56 | $10.56 | 543,600 |
| 2024-09-10 | $10.57 | $10.69 | $10.43 | $10.66 | $10.66 | 872,150 |
| 2024-09-09 | $10.49 | $10.68 | $10.30 | $10.57 | $10.57 | 971,550 |
| 2024-09-06 | $10.85 | $10.90 | $10.45 | $10.50 | $10.50 | 1,185,550 |
| 2024-09-05 | $10.70 | $10.89 | $10.64 | $10.85 | $10.85 | 1,061,650 |
| 2024-09-04 | $10.76 | $10.79 | $10.57 | $10.62 | $10.62 | 745,000 |
| 2024-09-03 | $10.76 | $10.92 | $10.65 | $10.79 | $10.79 | 1,076,800 |
| 2024-09-02 | $10.88 | $10.94 | $10.74 | $10.78 | $10.78 | 1,389,400 |
| 2024-08-30 | $10.67 | $11.02 | $10.57 | $10.84 | $10.84 | 1,720,000 |
| 2024-08-29 | $10.38 | $10.62 | $10.28 | $10.60 | $10.60 | 1,083,450 |
| 2024-08-28 | $10.21 | $10.50 | $10.08 | $10.38 | $10.38 | 1,067,550 |
| 2024-08-27 | $10.32 | $10.39 | $10.10 | $10.21 | $10.21 | 1,111,150 |
| 2024-08-26 | $10.11 | $10.44 | $10.02 | $10.30 | $10.30 | 1,492,550 |
| 2024-08-23 | $10.25 | $10.28 | $9.97 | $10.07 | $10.07 | 1,444,400 |
| 2024-08-22 | $10.40 | $10.51 | $10.10 | $10.27 | $10.27 | 1,423,750 |
| 2024-08-21 | $10.43 | $10.51 | $10.34 | $10.40 | $10.40 | 948,250 |
| 2024-08-20 | $10.79 | $10.79 | $10.41 | $10.46 | $10.46 | 1,254,550 |
| 2024-08-19 | $10.77 | $10.91 | $10.68 | $10.70 | $10.70 | 930,400 |
| 2024-08-16 | $11.00 | $11.05 | $10.76 | $10.77 | $10.77 | 1,208,550 |
| 2024-08-15 | $10.89 | $11.00 | $10.72 | $10.91 | $10.91 | 1,040,400 |
| 2024-08-14 | $11.03 | $11.03 | $10.87 | $10.89 | $10.89 | 773,050 |
| 2024-08-13 | $10.86 | $11.04 | $10.69 | $10.97 | $10.97 | 1,060,800 |
| 2024-08-12 | $10.85 | $10.90 | $10.64 | $10.76 | $10.76 | 894,950 |
| 2024-08-09 | $11.08 | $11.13 | $10.80 | $10.81 | $10.81 | 1,208,350 |
| 2024-08-08 | $10.96 | $11.14 | $10.76 | $11.05 | $11.05 | 1,214,300 |
| 2024-08-07 | $11.00 | $11.03 | $10.86 | $11.01 | $11.01 | 879,800 |
| 2024-08-06 | $10.85 | $11.06 | $10.81 | $11.03 | $11.03 | 1,231,400 |
| 2024-08-05 | $11.06 | $11.23 | $10.73 | $10.73 | $10.73 | 1,356,450 |
| 2024-08-02 | $11.30 | $11.30 | $11.00 | $11.09 | $11.09 | 1,339,600 |
| 2024-08-01 | $11.36 | $11.50 | $11.23 | $11.26 | $11.26 | 1,386,550 |
| 2024-07-31 | $11.13 | $11.34 | $10.93 | $11.34 | $11.34 | 1,708,600 |
| 2024-07-30 | $10.97 | $11.08 | $10.78 | $11.00 | $11.00 | 1,011,300 |
| 2024-07-29 | $11.00 | $11.04 | $10.74 | $10.95 | $10.95 | 1,229,750 |
| 2024-07-26 | $10.72 | $11.04 | $10.65 | $10.98 | $10.98 | 1,499,400 |
| 2024-07-25 | $10.60 | $10.87 | $10.35 | $10.71 | $10.71 | 1,157,350 |
| 2024-07-24 | $10.78 | $10.91 | $10.56 | $10.64 | $10.64 | 1,452,500 |
| 2024-07-23 | $11.10 | $11.31 | $10.82 | $10.82 | $10.82 | 1,248,700 |
| 2024-07-22 | $11.14 | $11.24 | $11.05 | $11.15 | $11.15 | 1,118,950 |
| 2024-07-19 | $10.92 | $11.17 | $10.92 | $11.13 | $11.13 | 1,373,700 |
| 2024-07-18 | $11.30 | $11.30 | $10.86 | $11.07 | $11.07 | 2,190,150 |
| 2024-07-17 | $11.60 | $11.60 | $11.04 | $11.32 | $11.32 | 2,950,250 |
| 2024-07-16 | $11.33 | $11.74 | $11.15 | $11.71 | $11.71 | 2,386,600 |
| 2024-07-15 | $11.49 | $11.70 | $11.10 | $11.30 | $11.30 | 1,294,050 |
| 2024-07-12 | $11.50 | $11.68 | $11.34 | $11.45 | $11.45 | 1,539,900 |
| 2024-07-11 | $11.20 | $11.43 | $11.10 | $11.37 | $11.37 | 1,430,350 |
| 2024-07-10 | $11.14 | $11.15 | $10.93 | $10.98 | $10.98 | 1,103,350 |
| 2024-07-09 | $10.92 | $11.44 | $10.65 | $11.14 | $11.14 | 1,957,550 |
| 2024-07-08 | $11.24 | $11.26 | $10.84 | $10.91 | $10.91 | 1,040,400 |
| 2024-07-05 | $11.06 | $11.24 | $10.86 | $11.18 | $11.18 | 759,500 |
| 2024-07-04 | $11.53 | $11.60 | $11.00 | $11.05 | $11.05 | 1,517,900 |
| 2024-07-03 | $11.83 | $11.83 | $11.42 | $11.47 | $11.47 | 1,232,000 |
| 2024-07-02 | $11.78 | $11.84 | $11.63 | $11.77 | $11.77 | 877,200 |
| 2024-07-01 | $11.58 | $11.80 | $11.38 | $11.66 | $11.66 | 1,088,550 |
| 2024-06-28 | $11.62 | $11.82 | $11.53 | $11.57 | $11.57 | 1,369,250 |
| 2024-06-27 | $11.79 | $11.97 | $11.59 | $11.61 | $11.61 | 1,403,550 |
| 2024-06-26 | $11.50 | $11.81 | $11.24 | $11.81 | $11.81 | 1,573,400 |
| 2024-06-25 | $11.43 | $11.55 | $11.20 | $11.36 | $11.36 | 1,123,450 |
| 2024-06-24 | $11.86 | $11.86 | $11.22 | $11.26 | $11.26 | 2,274,140 |
| 2024-06-21 | $12.03 | $12.18 | $11.80 | $11.98 | $11.98 | 1,324,150 |
| 2024-06-20 | $12.44 | $12.59 | $11.97 | $12.03 | $12.03 | 1,986,900 |
| 2024-06-19 | $12.55 | $12.60 | $12.34 | $12.44 | $12.44 | 1,466,650 |
| 2024-06-18 | $12.26 | $12.54 | $12.20 | $12.45 | $12.45 | 1,920,650 |
| 2024-06-17 | $12.74 | $12.74 | $12.27 | $12.32 | $12.32 | 2,148,300 |
| 2024-06-14 | $12.79 | $12.79 | $12.41 | $12.60 | $12.60 | 1,571,100 |
| 2024-06-13 | $12.95 | $13.08 | $12.63 | $12.72 | $12.72 | 2,619,780 |
| 2024-06-12 | $12.80 | $13.06 | $12.71 | $12.96 | $12.96 | 2,179,900 |
| 2024-06-11 | $12.69 | $12.81 | $12.25 | $12.66 | $12.66 | 2,238,650 |
| 2024-06-07 | $12.52 | $12.92 | $12.42 | $12.80 | $12.80 | 3,215,730 |
| 2024-06-06 | $13.17 | $13.29 | $12.24 | $12.31 | $12.31 | 3,776,000 |
| 2024-06-05 | $13.80 | $13.85 | $13.30 | $13.34 | $13.34 | 2,789,600 |
| 2024-06-04 | $14.00 | $14.01 | $13.40 | $13.80 | $13.80 | 3,811,900 |
| 2024-06-03 | $14.45 | $14.70 | $13.72 | $14.00 | $14.00 | 6,009,670 |
| 2024-05-31 | $14.99 | $15.58 | $14.48 | $14.56 | $14.56 | 7,868,570 |
| 2024-05-30 | $14.67 | $15.85 | $14.52 | $15.19 | $15.19 | 8,470,420 |
| 2024-05-29 | $14.80 | $16.15 | $14.70 | $15.02 | $15.02 | 8,873,620 |
| 2024-05-28 | $14.99 | $15.18 | $14.31 | $15.02 | $15.02 | 7,805,220 |
| 2024-05-27 | $14.10 | $15.34 | $14.01 | $15.34 | $15.34 | 11,062,420 |
| 2024-05-24 | $14.08 | $14.50 | $13.90 | $14.20 | $14.20 | 5,045,800 |
| 2024-05-23 | $14.76 | $14.85 | $13.85 | $14.00 | $14.00 | 5,966,530 |
| 2024-05-22 | $14.68 | $14.89 | $14.37 | $14.88 | $14.88 | 7,948,050 |
| 2024-05-21 | $14.43 | $15.35 | $14.28 | $15.17 | $15.17 | 10,216,250 |
| 2024-05-20 | $15.05 | $15.15 | $14.46 | $14.59 | $14.59 | 10,445,250 |
| 2024-05-17 | $15.30 | $16.33 | $14.66 | $15.40 | $15.40 | 14,357,240 |
| 2024-05-16 | $16.28 | $17.70 | $14.83 | $16.02 | $16.02 | 20,002,880 |
| 2024-05-15 | $12.99 | $15.82 | $12.83 | $15.82 | $15.82 | 12,132,190 |
| 2024-05-14 | $12.39 | $14.06 | $12.36 | $13.18 | $13.18 | 6,146,550 |
| 2024-05-13 | $12.48 | $12.54 | $12.14 | $12.29 | $12.29 | 1,378,100 |
| 2024-05-10 | $12.66 | $12.77 | $12.38 | $12.52 | $12.52 | 1,469,000 |
| 2024-05-09 | $12.49 | $12.80 | $12.49 | $12.68 | $12.68 | 1,216,750 |
| 2024-05-08 | $12.69 | $12.82 | $12.51 | $12.52 | $12.52 | 1,617,850 |
| 2024-05-07 | $12.70 | $12.75 | $12.57 | $12.71 | $12.71 | 1,568,550 |
| 2024-05-06 | $12.58 | $12.70 | $12.46 | $12.70 | $12.70 | 1,811,030 |
| 2024-04-30 | $12.35 | $12.47 | $12.18 | $12.40 | $12.40 | 1,796,500 |
| 2024-04-29 | $12.21 | $12.35 | $11.99 | $12.33 | $12.33 | 2,257,300 |
| 2024-04-26 | $12.08 | $12.14 | $11.83 | $12.04 | $12.04 | 2,419,600 |
| 2024-04-25 | $11.99 | $12.16 | $11.64 | $12.00 | $12.00 | 1,981,350 |
| 2024-04-24 | $11.66 | $12.07 | $11.60 | $12.02 | $12.02 | 2,038,400 |
| 2024-04-23 | $11.22 | $11.74 | $11.16 | $11.64 | $11.64 | 1,886,650 |
| 2024-04-22 | $11.32 | $11.56 | $10.86 | $11.18 | $11.18 | 1,511,050 |
| 2024-04-19 | $11.31 | $11.57 | $11.12 | $11.42 | $11.42 | 1,501,970 |
| 2024-04-18 | $11.67 | $11.80 | $11.25 | $11.39 | $11.39 | 1,862,100 |
| 2024-04-17 | $10.80 | $11.69 | $10.80 | $11.68 | $11.68 | 2,866,430 |
| 2024-04-16 | $11.70 | $11.94 | $10.50 | $10.62 | $10.62 | 3,445,830 |
| 2024-04-15 | $13.22 | $13.22 | $11.73 | $11.98 | $11.98 | 5,017,350 |
| 2024-04-12 | $12.48 | $13.18 | $12.40 | $13.14 | $13.14 | 3,801,550 |
| 2024-04-11 | $12.41 | $12.74 | $12.13 | $12.45 | $12.45 | 1,397,980 |
| 2024-04-10 | $12.72 | $12.89 | $12.30 | $12.49 | $12.49 | 1,821,850 |
| 2024-04-09 | $12.37 | $12.81 | $12.34 | $12.78 | $12.78 | 1,547,050 |
| 2024-04-08 | $13.00 | $13.00 | $12.33 | $12.37 | $12.37 | 2,233,380 |
| 2024-04-03 | $12.99 | $13.26 | $12.66 | $13.08 | $13.08 | 2,298,050 |
| 2024-04-02 | $12.97 | $13.23 | $12.86 | $12.95 | $12.95 | 2,280,580 |
| 2024-04-01 | $12.60 | $13.07 | $12.43 | $12.99 | $12.99 | 3,270,200 |
| 2024-03-29 | $12.35 | $12.85 | $12.31 | $12.60 | $12.60 | 2,552,630 |
| 2024-03-28 | $11.97 | $12.40 | $11.91 | $12.31 | $12.31 | 2,179,000 |
| 2024-03-27 | $12.32 | $12.32 | $11.95 | $11.95 | $11.95 | 1,949,530 |
| 2024-03-26 | $12.00 | $12.26 | $11.88 | $12.25 | $12.25 | 1,870,410 |
| 2024-03-25 | $12.42 | $12.55 | $11.99 | $12.05 | $12.05 | 1,990,690 |
| 2024-03-22 | $12.61 | $12.67 | $12.12 | $12.45 | $12.45 | 2,597,200 |
| 2024-03-21 | $12.44 | $12.65 | $12.31 | $12.61 | $12.61 | 2,798,000 |
| 2024-03-20 | $12.42 | $12.47 | $12.26 | $12.44 | $12.44 | 2,094,300 |
| 2024-03-19 | $12.31 | $12.54 | $12.23 | $12.34 | $12.34 | 3,226,350 |
| 2024-03-18 | $12.15 | $12.58 | $12.04 | $12.40 | $12.40 | 4,888,700 |
| 2024-03-15 | $11.96 | $12.37 | $11.63 | $12.17 | $12.17 | 6,098,610 |
| 2024-03-14 | $11.66 | $12.96 | $11.52 | $12.11 | $12.11 | 6,121,580 |
| 2024-03-13 | $11.60 | $11.76 | $11.44 | $11.67 | $11.67 | 2,487,250 |
| 2024-03-12 | $11.34 | $11.65 | $11.23 | $11.65 | $11.65 | 3,366,000 |
| 2024-03-11 | $11.30 | $11.37 | $11.07 | $11.33 | $11.33 | 3,745,840 |
| 2024-03-08 | $11.25 | $12.02 | $11.03 | $11.42 | $11.42 | 4,988,140 |
| 2024-03-07 | $11.14 | $11.27 | $10.80 | $10.91 | $10.91 | 2,633,950 |
| 2024-03-06 | $10.87 | $11.16 | $10.70 | $11.05 | $11.05 | 1,968,350 |
| 2024-03-05 | $11.31 | $11.32 | $10.80 | $10.89 | $10.89 | 2,470,200 |
| 2024-03-04 | $11.40 | $11.40 | $10.86 | $11.17 | $11.17 | 2,431,750 |
| 2024-03-01 | $11.13 | $11.35 | $11.01 | $11.28 | $11.28 | 2,644,580 |
| 2024-02-29 | $10.69 | $11.18 | $10.46 | $11.17 | $11.17 | 3,480,050 |
| 2024-02-28 | $12.42 | $12.55 | $10.63 | $10.70 | $10.70 | 5,788,450 |
| 2024-02-27 | $11.79 | $12.27 | $11.58 | $12.15 | $12.15 | 2,304,890 |
| 2024-02-26 | $11.53 | $12.16 | $11.40 | $11.85 | $11.85 | 3,370,340 |
| 2024-02-23 | $11.11 | $11.47 | $10.98 | $11.47 | $11.47 | 2,544,880 |
| 2024-02-22 | $10.70 | $11.36 | $10.60 | $11.01 | $11.01 | 2,238,130 |
| 2024-02-21 | $10.32 | $11.10 | $10.25 | $10.72 | $10.72 | 2,837,350 |
| 2024-02-20 | $10.29 | $10.56 | $10.06 | $10.46 | $10.46 | 2,369,260 |
| 2024-02-19 | $9.90 | $10.38 | $9.77 | $10.31 | $10.31 | 4,140,620 |
| 2024-02-08 | $8.56 | $9.80 | $8.38 | $9.67 | $9.67 | 4,597,750 |
| 2024-02-07 | $9.60 | $9.62 | $8.52 | $8.82 | $8.82 | 4,803,530 |
| 2024-02-06 | $9.47 | $10.13 | $8.39 | $9.62 | $9.62 | 5,571,640 |
| 2024-02-05 | $11.25 | $11.28 | $9.25 | $9.77 | $9.77 | 5,076,900 |
| 2024-02-02 | $12.21 | $12.26 | $10.65 | $11.41 | $11.41 | 3,522,770 |
| 2024-02-01 | $12.29 | $12.29 | $11.54 | $11.97 | $11.97 | 2,313,300 |
| 2024-01-31 | $13.07 | $13.07 | $12.14 | $12.17 | $12.17 | 2,135,550 |
| 2024-01-30 | $13.60 | $13.60 | $12.97 | $13.00 | $13.00 | 1,901,150 |
| 2024-01-29 | $14.18 | $14.19 | $13.30 | $13.47 | $13.47 | 1,911,500 |
| 2024-01-26 | $14.18 | $14.50 | $14.08 | $14.14 | $14.14 | 1,892,350 |
| 2024-01-25 | $13.79 | $14.20 | $13.52 | $14.16 | $14.16 | 2,203,500 |
| 2024-01-24 | $13.28 | $13.84 | $13.03 | $13.60 | $13.60 | 2,995,100 |
| 2024-01-23 | $13.78 | $13.89 | $13.05 | $13.35 | $13.35 | 2,899,900 |
| 2024-01-22 | $14.93 | $14.93 | $13.70 | $13.80 | $13.80 | 2,532,450 |
| 2024-01-19 | $15.00 | $15.49 | $14.95 | $14.96 | $14.96 | 2,027,550 |
| 2024-01-18 | $15.30 | $15.47 | $14.65 | $15.05 | $15.05 | 3,072,900 |
| 2024-01-17 | $15.45 | $15.85 | $15.37 | $15.51 | $15.51 | 2,799,900 |
| 2024-01-16 | $15.54 | $15.60 | $15.11 | $15.42 | $15.42 | 1,604,100 |
| 2024-01-15 | $15.31 | $15.66 | $15.31 | $15.53 | $15.53 | 1,348,050 |
| 2024-01-12 | $15.64 | $15.96 | $15.30 | $15.35 | $15.35 | 1,768,450 |
| 2024-01-11 | $15.48 | $15.72 | $15.40 | $15.60 | $15.60 | 1,707,500 |
| 2024-01-10 | $15.88 | $15.91 | $15.46 | $15.50 | $15.50 | 2,164,710 |
| 2024-01-09 | $15.61 | $16.10 | $15.60 | $15.86 | $15.86 | 1,998,060 |
| 2024-01-08 | $15.68 | $15.95 | $15.58 | $15.64 | $15.64 | 2,264,900 |
| 2024-01-05 | $15.92 | $16.27 | $15.55 | $15.61 | $15.61 | 2,239,450 |
| 2024-01-04 | $15.83 | $15.88 | $15.55 | $15.81 | $15.81 | 1,344,350 |
| 2024-01-03 | $16.08 | $16.15 | $15.60 | $15.74 | $15.74 | 1,754,800 |
| 2024-01-02 | $15.55 | $16.14 | $15.50 | $16.08 | $16.08 | 2,582,950 |
| 2024-01-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-12-29 | $15.22 | $15.61 | $15.03 | $15.55 | $15.55 | 2,419,400 |
| 2023-12-28 | $15.34 | $15.39 | $14.87 | $15.16 | $15.16 | 2,077,600 |
| 2023-12-27 | $15.35 | $15.46 | $14.98 | $15.30 | $15.30 | 1,750,950 |
| 2023-12-26 | $15.53 | $15.77 | $15.10 | $15.19 | $15.19 | 2,280,250 |
| 2023-12-25 | $15.88 | $15.99 | $15.19 | $15.48 | $15.48 | 3,661,500 |
| 2023-12-22 | $16.03 | $17.00 | $15.81 | $15.87 | $15.87 | 5,624,800 |
| 2023-12-21 | $15.38 | $15.92 | $15.22 | $15.87 | $15.87 | 1,979,430 |
| 2023-12-20 | $15.41 | $15.76 | $15.41 | $15.46 | $15.46 | 1,368,400 |
| 2023-12-19 | $15.73 | $15.73 | $15.28 | $15.49 | $15.49 | 1,186,900 |
| 2023-12-18 | $16.09 | $16.10 | $15.55 | $15.60 | $15.60 | 1,921,250 |
| 2023-12-15 | $15.68 | $16.20 | $15.60 | $16.05 | $16.05 | 2,680,100 |
| 2023-12-14 | $15.72 | $15.85 | $15.51 | $15.76 | $15.76 | 1,964,450 |
| 2023-12-13 | $15.57 | $15.81 | $15.41 | $15.43 | $15.43 | 1,768,350 |
| 2023-12-12 | $15.50 | $15.70 | $15.30 | $15.56 | $15.56 | 1,644,700 |
| 2023-12-11 | $14.87 | $15.77 | $14.75 | $15.53 | $15.53 | 3,683,930 |
| 2023-12-08 | $15.55 | $15.81 | $14.89 | $14.96 | $14.96 | 2,667,400 |
| 2023-12-07 | $15.92 | $16.23 | $15.60 | $15.63 | $15.63 | 2,087,300 |
| 2023-12-06 | $15.99 | $16.20 | $15.84 | $15.88 | $15.88 | 2,696,400 |
| 2023-12-05 | $16.45 | $16.61 | $15.95 | $15.99 | $15.99 | 3,066,550 |
| 2023-12-04 | $16.26 | $16.74 | $16.16 | $16.55 | $16.55 | 4,004,900 |
| 2023-12-01 | $16.01 | $16.48 | $15.85 | $16.27 | $16.27 | 3,225,150 |
| 2023-11-30 | $16.18 | $16.20 | $15.68 | $15.93 | $15.93 | 1,892,600 |
| 2023-11-29 | $16.08 | $16.16 | $15.82 | $15.93 | $15.93 | 1,241,750 |
| 2023-11-28 | $15.78 | $16.12 | $15.52 | $16.07 | $16.07 | 1,983,670 |
| 2023-11-27 | $15.73 | $15.80 | $15.44 | $15.67 | $15.67 | 1,657,100 |
| 2023-11-24 | $15.82 | $15.96 | $15.45 | $15.63 | $15.63 | 1,811,750 |
| 2023-11-23 | $15.50 | $16.09 | $15.50 | $15.83 | $15.83 | 2,464,500 |
| 2023-11-22 | $16.22 | $16.35 | $15.92 | $16.03 | $16.03 | 2,219,400 |
| 2023-11-21 | $16.16 | $16.44 | $16.06 | $16.22 | $16.22 | 3,888,400 |
| 2023-11-20 | $15.95 | $16.20 | $15.62 | $16.19 | $16.19 | 3,413,650 |
| 2023-11-17 | $16.08 | $16.13 | $15.81 | $15.84 | $15.84 | 2,249,050 |
| 2023-11-16 | $15.91 | $16.39 | $15.81 | $16.14 | $16.14 | 2,857,060 |
| 2023-11-15 | $15.98 | $16.03 | $15.74 | $15.96 | $15.96 | 1,691,100 |
| 2023-11-14 | $16.09 | $16.20 | $15.76 | $15.91 | $15.91 | 1,824,100 |
| 2023-11-13 | $15.92 | $16.18 | $15.78 | $16.04 | $16.04 | 2,882,400 |
| 2023-11-10 | $15.60 | $16.05 | $15.60 | $15.91 | $15.91 | 2,086,850 |
| 2023-11-09 | $16.06 | $16.14 | $15.68 | $15.77 | $15.77 | 2,326,850 |
| 2023-11-08 | $16.16 | $16.20 | $15.91 | $16.04 | $16.04 | 3,150,950 |
| 2023-11-07 | $15.65 | $16.27 | $15.45 | $16.13 | $16.13 | 4,320,000 |
| 2023-11-06 | $15.49 | $15.74 | $15.26 | $15.67 | $15.67 | 3,117,350 |
| 2023-11-03 | $15.57 | $15.68 | $15.38 | $15.44 | $15.44 | 2,388,950 |
| 2023-11-02 | $15.65 | $15.97 | $15.51 | $15.58 | $15.58 | 2,229,450 |
| 2023-11-01 | $15.74 | $15.92 | $15.46 | $15.75 | $15.75 | 3,001,750 |
| 2023-10-31 | $15.80 | $16.15 | $15.68 | $15.78 | $15.78 | 3,621,500 |
| 2023-10-30 | $16.10 | $16.29 | $15.68 | $15.78 | $15.78 | 5,228,350 |
| 2023-10-27 | $15.70 | $16.30 | $15.63 | $15.94 | $15.94 | 5,871,350 |
| 2023-10-26 | $15.68 | $16.04 | $15.46 | $15.83 | $15.83 | 5,657,000 |
| 2023-10-25 | $15.57 | $15.88 | $15.30 | $15.68 | $15.68 | 7,435,800 |
| 2023-10-24 | $13.60 | $15.70 | $13.55 | $15.57 | $15.57 | 9,455,850 |
| 2023-10-23 | $14.17 | $14.25 | $13.54 | $13.60 | $13.60 | 3,846,350 |
| 2023-10-20 | $13.90 | $14.36 | $13.83 | $14.25 | $14.25 | 4,671,050 |
| 2023-10-19 | $14.91 | $15.05 | $13.82 | $14.10 | $14.10 | 8,111,050 |
| 2023-10-18 | $15.44 | $15.58 | $14.81 | $15.16 | $15.16 | 9,005,790 |
| 2023-10-17 | $14.50 | $16.91 | $14.50 | $15.76 | $15.76 | 11,153,230 |
| 2023-10-16 | $14.09 | $14.39 | $14.03 | $14.35 | $14.35 | 1,229,700 |
| 2023-10-13 | $14.64 | $14.64 | $14.00 | $14.09 | $14.09 | 1,197,850 |
| 2023-10-12 | $14.61 | $14.68 | $14.40 | $14.57 | $14.57 | 1,068,100 |
| 2023-10-11 | $14.64 | $14.72 | $14.35 | $14.59 | $14.59 | 1,300,800 |
| 2023-10-10 | $14.56 | $14.73 | $14.39 | $14.52 | $14.52 | 1,415,790 |
| 2023-10-09 | $15.00 | $15.20 | $14.50 | $14.56 | $14.56 | 2,290,100 |
| 2023-09-28 | $14.95 | $15.25 | $14.74 | $15.00 | $15.00 | 1,842,150 |
| 2023-09-27 | $14.91 | $15.11 | $14.77 | $15.00 | $15.00 | 1,511,500 |
| 2023-09-26 | $14.92 | $15.02 | $14.68 | $14.88 | $14.88 | 780,500 |
| 2023-09-25 | $14.93 | $15.20 | $14.80 | $14.92 | $14.92 | 1,213,850 |
| 2023-09-22 | $14.63 | $14.98 | $14.52 | $14.91 | $14.91 | 1,187,900 |
| 2023-09-21 | $14.78 | $14.83 | $14.50 | $14.63 | $14.63 | 1,014,200 |
| 2023-09-20 | $14.76 | $14.98 | $14.63 | $14.80 | $14.80 | 888,150 |
| 2023-09-19 | $15.05 | $15.05 | $14.68 | $14.79 | $14.79 | 963,000 |
| 2023-09-18 | $14.68 | $15.03 | $14.36 | $15.00 | $15.00 | 1,579,000 |
| 2023-09-15 | $14.41 | $14.64 | $14.19 | $14.55 | $14.55 | 1,298,600 |
| 2023-09-14 | $14.54 | $14.57 | $14.22 | $14.35 | $14.35 | 1,018,410 |
| 2023-09-13 | $14.49 | $14.60 | $14.28 | $14.40 | $14.40 | 922,800 |
| 2023-09-12 | $14.67 | $14.73 | $14.41 | $14.49 | $14.49 | 969,350 |
| 2023-09-11 | $14.68 | $14.85 | $14.52 | $14.67 | $14.67 | 1,240,350 |
| 2023-09-08 | $14.68 | $14.81 | $14.55 | $14.67 | $14.67 | 1,048,600 |
| 2023-09-07 | $14.75 | $14.93 | $14.65 | $14.68 | $14.68 | 1,056,550 |
| 2023-09-06 | $15.03 | $15.06 | $14.70 | $14.85 | $14.85 | 2,253,200 |
| 2023-09-05 | $15.09 | $15.13 | $14.93 | $14.96 | $14.96 | 1,194,300 |
| 2023-09-04 | $15.00 | $15.20 | $14.89 | $15.08 | $15.08 | 1,859,050 |
| 2023-09-01 | $14.80 | $15.08 | $14.60 | $15.00 | $15.00 | 1,668,410 |
| 2023-08-31 | $14.80 | $14.97 | $14.63 | $14.80 | $14.80 | 1,645,500 |
| 2023-08-30 | $14.38 | $14.91 | $14.35 | $14.81 | $14.81 | 3,241,700 |
| 2023-08-29 | $13.50 | $14.42 | $13.42 | $14.35 | $14.35 | 3,129,850 |
| 2023-08-28 | $13.97 | $13.98 | $13.30 | $13.31 | $13.31 | 1,713,300 |
| 2023-08-25 | $13.52 | $13.60 | $13.15 | $13.17 | $13.17 | 1,637,250 |
| 2023-08-24 | $13.99 | $14.18 | $13.50 | $13.59 | $13.59 | 1,679,900 |
| 2023-08-23 | $14.25 | $14.30 | $13.91 | $14.08 | $14.08 | 1,293,100 |
| 2023-08-22 | $14.48 | $14.54 | $14.03 | $14.23 | $14.23 | 1,816,000 |
| 2023-08-21 | $14.51 | $14.77 | $14.33 | $14.34 | $14.34 | 2,241,790 |
| 2023-08-18 | $14.93 | $14.98 | $14.52 | $14.57 | $14.57 | 4,064,590 |
| 2023-08-17 | $14.69 | $15.30 | $14.57 | $14.73 | $14.73 | 4,865,310 |
| 2023-08-16 | $14.52 | $14.88 | $14.23 | $14.56 | $14.56 | 5,260,600 |
| 2023-08-15 | $13.39 | $14.69 | $13.30 | $14.55 | $14.55 | 7,020,550 |
| 2023-08-14 | $13.23 | $13.44 | $13.07 | $13.36 | $13.36 | 801,980 |
| 2023-08-11 | $13.35 | $13.50 | $13.23 | $13.25 | $13.25 | 837,620 |
| 2023-08-10 | $13.29 | $13.45 | $13.21 | $13.35 | $13.35 | 829,150 |
| 2023-08-09 | $13.39 | $13.40 | $13.20 | $13.25 | $13.25 | 951,450 |
| 2023-08-08 | $13.33 | $13.51 | $13.31 | $13.39 | $13.39 | 1,006,900 |
| 2023-08-07 | $13.50 | $13.58 | $13.29 | $13.34 | $13.34 | 1,191,780 |
| 2023-08-04 | $13.95 | $14.03 | $13.49 | $13.49 | $13.49 | 2,776,520 |
| 2023-08-03 | $14.40 | $14.40 | $13.89 | $13.92 | $13.92 | 2,639,900 |
| 2023-08-02 | $14.60 | $14.68 | $14.30 | $14.38 | $14.38 | 1,963,070 |
| 2023-08-01 | $14.88 | $14.95 | $14.45 | $14.58 | $14.58 | 3,795,400 |
| 2023-07-31 | $14.62 | $15.33 | $14.51 | $15.01 | $15.01 | 6,689,900 |
| 2023-07-28 | $14.09 | $15.54 | $13.75 | $14.77 | $14.77 | 7,821,100 |
| 2023-07-27 | $14.53 | $14.55 | $13.90 | $14.11 | $14.11 | 4,213,470 |
| 2023-07-26 | $13.92 | $14.72 | $13.86 | $14.70 | $14.70 | 4,170,900 |
| 2023-07-25 | $14.08 | $14.15 | $13.76 | $13.92 | $13.92 | 1,826,850 |
| 2023-07-24 | $14.28 | $14.55 | $13.90 | $14.08 | $14.08 | 2,540,300 |
| 2023-07-21 | $13.95 | $14.22 | $13.81 | $14.22 | $14.22 | 2,174,000 |
| 2023-07-20 | $13.71 | $13.97 | $13.70 | $13.82 | $13.82 | 701,250 |
| 2023-07-19 | $13.75 | $14.00 | $13.75 | $13.88 | $13.88 | 532,900 |
| 2023-07-18 | $13.82 | $13.94 | $13.73 | $13.85 | $13.85 | 565,600 |
| 2023-07-17 | $13.81 | $13.90 | $13.61 | $13.86 | $13.86 | 572,400 |
| 2023-07-14 | $13.96 | $13.98 | $13.77 | $13.86 | $13.86 | 461,450 |
| 2023-07-13 | $13.85 | $14.00 | $13.77 | $13.85 | $13.85 | 553,500 |
| 2023-07-12 | $13.99 | $14.02 | $13.80 | $13.85 | $13.85 | 773,500 |
| 2023-07-11 | $14.05 | $14.05 | $13.83 | $13.96 | $13.96 | 560,800 |
| 2023-07-10 | $13.87 | $14.02 | $13.85 | $13.95 | $13.95 | 551,850 |
| 2023-07-07 | $13.91 | $14.02 | $13.72 | $13.95 | $13.95 | 861,400 |
| 2023-07-06 | $13.88 | $13.97 | $13.79 | $13.87 | $13.87 | 684,050 |
| 2023-07-05 | $13.98 | $13.98 | $13.73 | $13.79 | $13.79 | 920,650 |
| 2023-07-04 | $13.74 | $14.00 | $13.73 | $13.86 | $13.86 | 1,073,050 |
| 2023-07-03 | $13.74 | $14.04 | $13.66 | $13.73 | $13.73 | 1,253,650 |
| 2023-06-30 | $13.29 | $13.96 | $13.18 | $13.71 | $13.71 | 2,191,100 |
| 2023-06-29 | $12.93 | $13.28 | $12.88 | $13.17 | $13.17 | 992,250 |
| 2023-06-28 | $12.82 | $12.98 | $12.51 | $12.93 | $12.93 | 1,009,200 |
| 2023-06-27 | $12.50 | $12.85 | $12.43 | $12.80 | $12.80 | 1,014,190 |
| 2023-06-26 | $12.68 | $12.75 | $12.40 | $12.42 | $12.42 | 807,200 |
| 2023-06-21 | $12.88 | $12.93 | $12.65 | $12.65 | $12.65 | 586,050 |
| 2023-06-20 | $13.20 | $13.20 | $12.82 | $12.82 | $12.82 | 827,700 |
| 2023-06-19 | $13.39 | $13.42 | $13.04 | $13.05 | $13.05 | 1,116,100 |
| 2023-06-16 | $13.31 | $13.63 | $13.30 | $13.32 | $13.32 | 734,250 |
| 2023-06-15 | $13.60 | $13.66 | $13.20 | $13.27 | $13.27 | 1,013,240 |
| 2023-06-14 | $13.59 | $13.85 | $13.44 | $13.60 | $13.60 | 952,840 |
| 2023-06-13 | $13.43 | $13.61 | $13.38 | $13.56 | $13.56 | 669,150 |
| 2023-06-12 | $13.23 | $13.54 | $12.95 | $13.44 | $13.44 | 1,024,050 |
| 2023-06-09 | $13.59 | $13.61 | $13.15 | $13.16 | $13.16 | 1,054,080 |
| 2023-06-08 | $13.82 | $13.82 | $13.51 | $13.52 | $13.52 | 759,050 |
| 2023-06-07 | $13.48 | $13.85 | $13.42 | $13.78 | $13.78 | 661,700 |
| 2023-06-06 | $13.78 | $13.78 | $13.47 | $13.48 | $13.48 | 700,050 |
| 2023-06-05 | $13.55 | $13.85 | $13.50 | $13.77 | $13.77 | 877,210 |
| 2023-06-02 | $13.58 | $13.68 | $13.50 | $13.52 | $13.52 | 662,600 |
| 2023-06-01 | $13.31 | $13.68 | $13.20 | $13.53 | $13.53 | 1,019,150 |
| 2023-05-31 | $13.56 | $13.59 | $13.38 | $13.41 | $13.21 | 671,200 |
| 2023-05-30 | $13.52 | $13.60 | $13.35 | $13.56 | $13.36 | 761,850 |
| 2023-05-29 | $13.85 | $13.86 | $13.45 | $13.52 | $13.32 | 947,250 |
| 2023-05-26 | $13.96 | $13.98 | $13.59 | $13.85 | $13.65 | 888,350 |
| 2023-05-25 | $13.83 | $13.94 | $13.71 | $13.91 | $13.71 | 805,900 |
| 2023-05-24 | $13.81 | $13.96 | $13.78 | $13.81 | $13.61 | 487,800 |
| 2023-05-23 | $13.88 | $13.97 | $13.82 | $13.85 | $13.65 | 560,900 |
| 2023-05-22 | $14.04 | $14.04 | $13.84 | $13.92 | $13.72 | 762,700 |
| 2023-05-19 | $14.00 | $14.03 | $13.77 | $13.94 | $13.94 | 842,650 |
| 2023-05-18 | $13.93 | $14.07 | $13.85 | $13.93 | $13.93 | 642,400 |
| 2023-05-17 | $13.57 | $13.93 | $13.57 | $13.92 | $13.92 | 1,136,050 |
| 2023-05-16 | $13.80 | $13.80 | $13.51 | $13.58 | $13.58 | 859,550 |
| 2023-05-15 | $13.81 | $13.85 | $13.49 | $13.77 | $13.77 | 1,288,770 |
| 2023-05-12 | $13.85 | $14.06 | $13.62 | $13.90 | $13.90 | 1,906,570 |
| 2023-05-11 | $13.42 | $13.69 | $13.42 | $13.68 | $13.68 | 858,300 |
| 2023-05-10 | $13.40 | $13.73 | $13.40 | $13.52 | $13.52 | 498,450 |
| 2023-05-09 | $13.51 | $13.74 | $13.47 | $13.53 | $13.53 | 927,150 |
| 2023-05-08 | $13.63 | $13.79 | $13.40 | $13.64 | $13.64 | 716,550 |
| 2023-05-05 | $13.70 | $13.70 | $13.51 | $13.63 | $13.63 | 754,850 |
| 2023-05-04 | $13.43 | $13.71 | $13.34 | $13.69 | $13.69 | 1,235,250 |
| 2023-05-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-05-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-04-28 | $12.96 | $13.37 | $12.90 | $13.30 | $13.30 | 794,290 |
| 2023-04-27 | $12.96 | $13.07 | $12.82 | $12.95 | $12.95 | 713,990 |
| 2023-04-26 | $12.59 | $13.04 | $12.43 | $13.03 | $13.03 | 1,033,500 |
| 2023-04-25 | $12.94 | $13.05 | $12.42 | $12.59 | $12.59 | 740,300 |
| 2023-04-24 | $12.89 | $13.04 | $12.70 | $12.94 | $12.94 | 521,950 |
| 2023-04-21 | $13.18 | $13.30 | $12.90 | $12.90 | $12.90 | 869,500 |
| 2023-04-20 | $13.44 | $13.44 | $13.02 | $13.15 | $13.15 | 894,400 |
| 2023-04-19 | $13.70 | $13.82 | $13.40 | $13.47 | $13.47 | 712,950 |
| 2023-04-18 | $13.70 | $13.70 | $13.56 | $13.59 | $13.59 | 343,950 |
| 2023-04-17 | $13.62 | $13.74 | $13.53 | $13.70 | $13.70 | 642,350 |
| 2023-04-14 | $13.57 | $13.71 | $13.48 | $13.62 | $13.62 | 565,300 |
| 2023-04-13 | $13.69 | $13.69 | $13.52 | $13.57 | $13.57 | 515,700 |
| 2023-04-12 | $13.62 | $13.72 | $13.51 | $13.69 | $13.69 | 835,950 |
| 2023-04-11 | $13.50 | $13.58 | $13.37 | $13.57 | $13.57 | 518,100 |
| 2023-04-10 | $13.78 | $13.80 | $13.41 | $13.47 | $13.47 | 1,119,050 |
| 2023-04-07 | $13.67 | $13.86 | $13.62 | $13.78 | $13.78 | 657,700 |
| 2023-04-06 | $13.88 | $13.88 | $13.60 | $13.66 | $13.66 | 950,050 |
| 2023-04-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-04-04 | $14.13 | $14.16 | $13.73 | $13.80 | $13.80 | 1,266,200 |
| 2023-04-03 | $14.05 | $14.26 | $14.00 | $14.13 | $14.13 | 859,900 |
| 2023-03-31 | $13.97 | $14.15 | $13.93 | $14.12 | $14.12 | 692,150 |
| 2023-03-30 | $14.48 | $14.48 | $13.88 | $13.97 | $13.97 | 1,354,800 |
| 2023-03-29 | $14.76 | $14.77 | $14.32 | $14.36 | $14.36 | 1,458,850 |
| 2023-03-28 | $14.71 | $14.85 | $14.63 | $14.76 | $14.76 | 795,000 |
| 2023-03-27 | $14.79 | $14.90 | $14.61 | $14.68 | $14.68 | 1,006,000 |
| 2023-03-24 | $14.70 | $14.87 | $14.68 | $14.82 | $14.82 | 751,150 |
| 2023-03-23 | $14.78 | $14.80 | $14.65 | $14.70 | $14.70 | 762,800 |
| 2023-03-22 | $14.71 | $14.85 | $14.57 | $14.79 | $14.79 | 834,360 |
| 2023-03-21 | $14.20 | $14.63 | $14.14 | $14.61 | $14.61 | 918,510 |
| 2023-03-20 | $14.43 | $14.55 | $14.14 | $14.24 | $14.24 | 694,660 |
| 2023-03-17 | $14.45 | $14.58 | $14.37 | $14.40 | $14.40 | 717,800 |
| 2023-03-16 | $14.72 | $14.72 | $14.30 | $14.42 | $14.42 | 792,000 |
| 2023-03-15 | $14.52 | $14.78 | $14.38 | $14.70 | $14.70 | 852,770 |
| 2023-03-14 | $14.65 | $14.68 | $14.18 | $14.41 | $14.41 | 1,278,650 |
| 2023-03-13 | $14.69 | $14.71 | $14.36 | $14.59 | $14.59 | 1,015,850 |
| 2023-03-10 | $14.89 | $14.93 | $14.61 | $14.67 | $14.67 | 940,100 |
| 2023-03-09 | $14.69 | $14.88 | $14.52 | $14.86 | $14.86 | 1,039,600 |
| 2023-03-08 | $14.54 | $14.66 | $14.47 | $14.66 | $14.66 | 772,900 |
| 2023-03-07 | $14.82 | $14.97 | $14.50 | $14.53 | $14.53 | 1,461,600 |
| 2023-03-06 | $15.02 | $15.06 | $14.82 | $14.85 | $14.85 | 1,057,000 |
| 2023-03-03 | $15.29 | $15.29 | $14.90 | $15.02 | $15.02 | 1,568,600 |
| 2023-03-02 | $15.41 | $15.48 | $15.16 | $15.21 | $15.21 | 1,335,250 |
| 2023-03-01 | $15.33 | $15.50 | $15.24 | $15.39 | $15.39 | 1,773,650 |
| 2023-02-28 | $15.23 | $15.55 | $15.23 | $15.46 | $15.46 | 1,896,450 |
| 2023-02-27 | $15.39 | $15.78 | $15.19 | $15.21 | $15.21 | 1,856,150 |
| 2023-02-24 | $15.50 | $15.50 | $15.15 | $15.39 | $15.39 | 1,573,550 |
| 2023-02-23 | $15.38 | $15.50 | $15.20 | $15.50 | $15.50 | 2,634,100 |
| 2023-02-22 | $15.18 | $15.38 | $15.03 | $15.24 | $15.24 | 1,449,450 |
| 2023-02-21 | $15.27 | $15.28 | $14.99 | $15.18 | $15.18 | 1,693,200 |
| 2023-02-20 | $14.94 | $15.27 | $14.81 | $15.27 | $15.27 | 2,061,100 |
| 2023-02-17 | $15.00 | $15.20 | $14.84 | $14.86 | $14.86 | 1,519,800 |
| 2023-02-16 | $15.36 | $15.42 | $14.70 | $14.84 | $14.84 | 2,188,250 |
| 2023-02-15 | $15.34 | $15.34 | $15.18 | $15.28 | $15.28 | 1,188,100 |
| 2023-02-14 | $15.35 | $15.35 | $15.13 | $15.34 | $15.34 | 1,260,400 |
| 2023-02-13 | $15.18 | $15.31 | $15.15 | $15.28 | $15.28 | 1,290,000 |
| 2023-02-10 | $15.19 | $15.30 | $15.10 | $15.13 | $15.13 | 1,195,270 |
| 2023-02-09 | $14.99 | $15.19 | $14.92 | $15.19 | $15.19 | 1,574,100 |
| 2023-02-08 | $14.99 | $15.10 | $14.90 | $15.00 | $15.00 | 1,270,360 |
| 2023-02-07 | $14.91 | $15.01 | $14.85 | $15.00 | $15.00 | 1,237,650 |
| 2023-02-06 | $14.81 | $14.94 | $14.72 | $14.91 | $14.91 | 1,328,800 |
| 2023-02-03 | $14.94 | $15.01 | $14.70 | $14.85 | $14.85 | 1,438,200 |
| 2023-02-02 | $14.89 | $14.99 | $14.73 | $14.94 | $14.94 | 1,548,900 |
| 2023-02-01 | $14.75 | $14.90 | $14.67 | $14.90 | $14.90 | 1,308,050 |
| 2023-01-31 | $14.61 | $14.71 | $14.53 | $14.70 | $14.70 | 1,187,350 |
| 2023-01-30 | $14.62 | $14.73 | $14.58 | $14.60 | $14.60 | 1,755,350 |
| 2023-01-20 | $14.59 | $14.59 | $14.31 | $14.50 | $14.50 | 1,487,600 |
| 2023-01-19 | $14.20 | $14.43 | $14.13 | $14.41 | $14.41 | 1,501,960 |
| 2023-01-18 | $14.05 | $14.21 | $14.02 | $14.18 | $14.18 | 892,700 |
| 2023-01-17 | $14.29 | $14.37 | $13.98 | $14.07 | $14.07 | 1,649,150 |
| 2023-01-16 | $14.14 | $14.34 | $14.10 | $14.28 | $14.28 | 1,496,500 |
| 2023-01-13 | $14.09 | $14.09 | $13.91 | $14.02 | $14.02 | 848,930 |
| 2023-01-12 | $14.14 | $14.25 | $13.92 | $13.99 | $13.99 | 1,607,950 |
| 2023-01-11 | $14.41 | $14.51 | $14.11 | $14.15 | $14.15 | 1,656,450 |
| 2023-01-10 | $14.52 | $14.52 | $14.33 | $14.42 | $14.42 | 1,169,050 |
| 2023-01-09 | $14.37 | $14.53 | $14.32 | $14.53 | $14.53 | 1,524,150 |
| 2023-01-06 | $14.53 | $14.61 | $14.23 | $14.32 | $14.32 | 2,220,050 |
| 2023-01-05 | $14.66 | $14.75 | $14.44 | $14.59 | $14.59 | 2,092,200 |
| 2023-01-04 | $14.73 | $14.79 | $14.53 | $14.74 | $14.74 | 1,409,050 |
| 2023-01-03 | $14.53 | $14.78 | $14.38 | $14.74 | $14.74 | 1,997,250 |
| 2023-01-02 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-12-30 | $14.39 | $14.52 | $14.26 | $14.52 | $14.52 | 1,240,250 |
| 2022-12-29 | $14.74 | $14.76 | $14.38 | $14.39 | $14.39 | 1,788,300 |
| 2022-12-28 | $15.38 | $15.38 | $14.56 | $14.72 | $14.72 | 2,309,670 |
| 2022-12-27 | $15.59 | $15.66 | $15.05 | $15.23 | $15.23 | 1,743,600 |
| 2022-12-26 | $15.53 | $15.60 | $15.21 | $15.52 | $15.52 | 1,405,300 |
| 2022-12-23 | $15.90 | $15.91 | $15.19 | $15.35 | $15.35 | 2,252,700 |
| 2022-12-22 | $15.86 | $16.54 | $15.71 | $15.74 | $15.74 | 2,990,350 |
| 2022-12-21 | $15.89 | $15.95 | $15.50 | $15.86 | $15.86 | 1,320,800 |
| 2022-12-20 | $15.92 | $15.92 | $15.24 | $15.75 | $15.75 | 2,005,600 |
| 2022-12-19 | $16.21 | $16.42 | $15.58 | $15.71 | $15.71 | 2,255,750 |
| 2022-12-16 | $16.38 | $16.69 | $16.18 | $16.25 | $16.25 | 2,579,050 |
| 2022-12-15 | $16.76 | $17.22 | $16.45 | $16.51 | $16.51 | 4,037,250 |
| 2022-12-14 | $16.73 | $16.87 | $16.50 | $16.75 | $16.75 | 4,255,550 |
| 2022-12-13 | $16.29 | $17.58 | $16.21 | $16.90 | $16.90 | 8,016,600 |
| 2022-12-12 | $15.88 | $16.60 | $15.87 | $16.34 | $16.34 | 5,145,450 |
| 2022-12-09 | $16.13 | $16.17 | $15.73 | $15.85 | $15.85 | 2,101,100 |
| 2022-12-08 | $16.31 | $16.31 | $15.89 | $16.03 | $16.03 | 3,322,580 |
| 2022-12-07 | $15.84 | $16.42 | $15.73 | $16.20 | $16.20 | 4,829,500 |
| 2022-12-06 | $15.88 | $16.00 | $15.70 | $15.84 | $15.84 | 1,968,550 |
| 2022-12-05 | $16.12 | $16.21 | $15.76 | $15.88 | $15.88 | 3,684,000 |
| 2022-12-01 | $15.23 | $15.41 | $15.11 | $15.16 | $15.16 | 1,363,280 |
| 2022-11-30 | $15.10 | $15.33 | $15.00 | $15.21 | $15.21 | 1,269,100 |
| 2022-11-29 | $14.93 | $15.11 | $14.66 | $15.10 | $15.10 | 1,298,280 |
| 2022-11-28 | $14.88 | $15.00 | $14.60 | $14.80 | $14.80 | 1,483,260 |
| 2022-11-25 | $15.29 | $15.47 | $14.89 | $14.93 | $14.93 | 1,517,290 |
| 2022-11-24 | $14.98 | $15.50 | $14.91 | $15.28 | $15.28 | 1,988,900 |
| 2022-11-23 | $15.55 | $15.55 | $14.74 | $14.90 | $14.90 | 2,290,090 |
| 2022-11-22 | $15.62 | $15.85 | $15.33 | $15.40 | $15.40 | 1,964,450 |
| 2022-11-21 | $15.52 | $15.76 | $15.30 | $15.72 | $15.72 | 1,590,750 |
| 2022-11-18 | $15.90 | $15.97 | $15.50 | $15.53 | $15.53 | 1,921,190 |
| 2022-11-17 | $15.60 | $15.85 | $15.46 | $15.85 | $15.85 | 2,292,950 |
| 2022-11-16 | $15.55 | $15.77 | $15.49 | $15.60 | $15.60 | 1,867,700 |
| 2022-11-15 | $15.37 | $15.59 | $15.36 | $15.57 | $15.57 | 2,227,600 |
| 2022-11-14 | $15.22 | $15.63 | $15.14 | $15.43 | $15.43 | 2,283,100 |
| 2022-11-11 | $15.75 | $15.87 | $15.20 | $15.21 | $15.21 | 2,845,200 |
| 2022-11-10 | $15.14 | $15.52 | $15.11 | $15.47 | $15.47 | 2,397,800 |
| 2022-11-09 | $15.32 | $15.58 | $15.19 | $15.28 | $15.28 | 2,289,450 |
| 2022-11-08 | $15.31 | $15.38 | $15.02 | $15.20 | $15.20 | 1,534,450 |
| 2022-11-07 | $15.15 | $15.33 | $15.07 | $15.30 | $15.30 | 2,305,820 |
| 2022-11-04 | $15.00 | $15.24 | $14.84 | $15.16 | $15.16 | 2,353,700 |
| 2022-11-03 | $14.78 | $15.02 | $14.53 | $14.90 | $14.90 | 2,023,270 |
| 2022-11-02 | $14.74 | $14.97 | $14.67 | $14.93 | $14.93 | 2,331,300 |
| 2022-11-01 | $14.52 | $14.86 | $14.44 | $14.86 | $14.86 | 2,167,820 |
| 2022-10-31 | $14.62 | $14.87 | $14.45 | $14.58 | $14.58 | 2,537,680 |
| 2022-10-28 | $15.67 | $15.79 | $14.37 | $14.47 | $14.47 | 5,336,190 |
| 2022-10-27 | $16.16 | $16.16 | $15.69 | $15.75 | $15.75 | 4,626,470 |
| 2022-10-26 | $16.02 | $16.31 | $15.90 | $16.17 | $16.17 | 5,438,790 |
| 2022-10-25 | $15.61 | $16.65 | $15.43 | $16.20 | $16.20 | 7,883,150 |
| 2022-10-24 | $15.53 | $15.89 | $15.21 | $15.58 | $15.58 | 3,564,200 |
| 2022-10-21 | $15.40 | $15.64 | $15.21 | $15.38 | $15.38 | 2,323,950 |
| 2022-10-20 | $15.53 | $15.77 | $15.25 | $15.25 | $15.25 | 2,521,900 |
| 2022-10-19 | $15.90 | $15.93 | $15.40 | $15.53 | $15.53 | 2,990,770 |
| 2022-10-18 | $15.73 | $16.27 | $15.47 | $15.91 | $15.91 | 4,652,950 |
| 2022-10-17 | $14.83 | $15.86 | $14.83 | $15.82 | $15.82 | 5,000,030 |
| 2022-10-14 | $14.67 | $15.25 | $14.55 | $14.82 | $14.82 | 3,780,070 |
| 2022-10-13 | $14.27 | $14.65 | $14.11 | $14.53 | $14.53 | 3,066,020 |
| 2022-10-12 | $14.30 | $14.52 | $13.73 | $14.50 | $14.50 | 4,266,450 |
| 2022-10-11 | $15.21 | $15.61 | $14.25 | $14.54 | $14.54 | 5,053,220 |
| 2022-10-10 | $15.23 | $15.66 | $15.01 | $15.17 | $15.17 | 3,427,500 |
| 2022-09-30 | $15.74 | $15.80 | $14.92 | $15.07 | $15.07 | 4,206,330 |
| 2022-09-29 | $16.24 | $16.31 | $15.46 | $15.46 | $15.46 | 5,345,550 |
| 2022-09-28 | $16.34 | $16.61 | $15.94 | $16.31 | $16.31 | 5,777,890 |
| 2022-09-27 | $14.90 | $16.34 | $14.89 | $16.34 | $16.34 | 7,112,950 |
| 2022-09-26 | $15.22 | $15.66 | $14.85 | $14.89 | $14.89 | 2,168,680 |
| 2022-09-23 | $16.08 | $16.19 | $15.31 | $15.37 | $15.37 | 2,290,650 |
| 2022-09-22 | $15.64 | $16.14 | $15.58 | $15.76 | $15.76 | 3,191,950 |
| 2022-09-21 | $15.77 | $15.81 | $15.05 | $15.64 | $15.64 | 2,482,950 |
| 2022-09-20 | $14.72 | $15.53 | $14.68 | $15.37 | $15.37 | 3,240,800 |
| 2022-09-19 | $14.93 | $14.93 | $14.41 | $14.67 | $14.67 | 2,857,400 |
| 2022-09-16 | $15.75 | $16.27 | $14.91 | $15.20 | $15.20 | 4,138,700 |
| 2022-09-15 | $15.76 | $15.90 | $15.17 | $15.80 | $15.80 | 4,704,900 |
| 2022-09-14 | $15.32 | $16.28 | $15.32 | $16.07 | $16.07 | 4,943,650 |
| 2022-09-13 | $15.74 | $15.90 | $15.44 | $15.54 | $15.54 | 1,902,900 |
| 2022-09-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-09 | $15.90 | $16.20 | $15.48 | $15.70 | $15.70 | 2,806,700 |
| 2022-09-08 | $16.06 | $16.75 | $15.92 | $15.99 | $15.99 | 3,843,270 |
| 2022-09-07 | $16.00 | $17.02 | $15.98 | $16.38 | $16.38 | 5,732,600 |
| 2022-09-06 | $15.91 | $16.18 | $15.70 | $16.01 | $16.01 | 4,191,640 |
| 2022-09-05 | $16.30 | $16.53 | $15.92 | $16.14 | $16.14 | 4,940,070 |
| 2022-09-02 | $16.17 | $17.05 | $15.95 | $16.53 | $16.53 | 7,174,740 |
| 2022-09-01 | $15.33 | $16.66 | $15.14 | $16.29 | $16.29 | 8,024,600 |
| 2022-08-31 | $15.59 | $15.99 | $15.10 | $15.22 | $15.22 | 5,325,320 |
| 2022-08-30 | $15.25 | $16.36 | $15.15 | $15.75 | $15.75 | 9,300,890 |
| 2022-08-29 | $14.45 | $15.09 | $14.31 | $15.05 | $15.05 | 2,455,640 |
| 2022-08-26 | $14.58 | $14.70 | $14.35 | $14.44 | $14.44 | 1,401,810 |
| 2022-08-25 | $14.85 | $14.85 | $14.53 | $14.60 | $14.60 | 1,726,150 |
| 2022-08-24 | $15.08 | $15.22 | $14.56 | $14.96 | $14.96 | 3,594,090 |
| 2022-08-23 | $14.45 | $15.30 | $14.26 | $15.30 | $15.30 | 3,375,090 |
| 2022-08-22 | $14.50 | $14.57 | $14.28 | $14.37 | $14.37 | 1,799,550 |
| 2022-08-19 | $14.75 | $15.14 | $14.61 | $14.66 | $14.66 | 3,231,390 |
| 2022-08-18 | $14.62 | $15.00 | $14.44 | $14.99 | $14.99 | 2,313,250 |
| 2022-08-17 | $14.60 | $14.85 | $14.44 | $14.66 | $14.66 | 1,591,000 |
| 2022-08-16 | $14.56 | $14.65 | $14.47 | $14.56 | $14.56 | 997,000 |
| 2022-08-15 | $14.45 | $14.51 | $14.26 | $14.51 | $14.51 | 1,081,800 |
| 2022-08-12 | $14.83 | $14.85 | $14.46 | $14.52 | $14.52 | 1,142,390 |
| 2022-08-11 | $14.55 | $14.69 | $14.52 | $14.62 | $14.62 | 1,522,400 |
| 2022-08-10 | $14.41 | $14.58 | $14.39 | $14.50 | $14.50 | 915,200 |
| 2022-08-09 | $14.41 | $14.60 | $14.38 | $14.51 | $14.51 | 772,470 |
| 2022-08-08 | $14.40 | $14.58 | $14.35 | $14.55 | $14.55 | 1,080,100 |
| 2022-08-05 | $14.32 | $14.53 | $14.27 | $14.41 | $14.41 | 1,580,500 |
| 2022-08-04 | $14.08 | $14.40 | $14.08 | $14.38 | $14.38 | 1,314,500 |
| 2022-08-03 | $14.16 | $14.65 | $14.00 | $14.07 | $14.07 | 1,592,850 |
| 2022-08-02 | $15.20 | $15.20 | $13.98 | $14.04 | $14.04 | 3,503,350 |
| 2022-08-01 | $15.44 | $15.66 | $15.19 | $15.27 | $15.27 | 1,792,300 |
| 2022-07-29 | $15.60 | $15.68 | $15.30 | $15.37 | $15.37 | 1,529,600 |
| 2022-07-28 | $15.75 | $15.86 | $15.53 | $15.60 | $15.60 | 2,252,700 |
| 2022-07-27 | $15.60 | $15.94 | $15.49 | $15.77 | $15.77 | 2,719,030 |
| 2022-07-26 | $15.56 | $15.77 | $15.33 | $15.65 | $15.65 | 1,986,000 |
| 2022-07-25 | $15.35 | $15.84 | $15.26 | $15.46 | $15.46 | 1,937,400 |
| 2022-07-22 | $15.42 | $15.59 | $15.05 | $15.49 | $15.49 | 1,710,600 |
| 2022-07-21 | $15.59 | $15.73 | $15.33 | $15.36 | $15.36 | 1,734,500 |
| 2022-07-20 | $15.59 | $15.68 | $15.33 | $15.64 | $15.64 | 1,965,850 |
| 2022-07-19 | $15.92 | $15.92 | $15.40 | $15.59 | $15.59 | 3,228,880 |
| 2022-07-18 | $14.79 | $15.90 | $14.79 | $15.67 | $15.67 | 4,315,280 |
| 2022-07-15 | $15.34 | $15.55 | $14.76 | $14.79 | $14.79 | 2,776,080 |
| 2022-07-14 | $14.53 | $15.97 | $14.39 | $15.34 | $15.34 | 5,801,730 |
| 2022-07-13 | $14.45 | $14.66 | $14.39 | $14.53 | $14.53 | 1,313,700 |
| 2022-07-12 | $15.10 | $15.19 | $14.41 | $14.41 | $14.41 | 2,899,380 |
| 2022-07-11 | $15.37 | $15.37 | $14.86 | $15.01 | $15.01 | 2,496,200 |
| 2022-07-08 | $15.29 | $15.79 | $15.29 | $15.38 | $15.38 | 3,325,300 |
| 2022-07-07 | $16.23 | $16.24 | $15.39 | $15.66 | $15.66 | 6,111,480 |
| 2022-07-06 | $15.75 | $17.55 | $15.33 | $16.55 | $16.55 | 9,625,410 |
| 2022-07-05 | $15.40 | $16.14 | $15.23 | $15.93 | $15.93 | 7,556,030 |
| 2022-07-04 | $15.30 | $15.59 | $15.04 | $15.12 | $15.12 | 2,634,580 |
| 2022-07-01 | $15.04 | $15.84 | $14.82 | $15.52 | $15.52 | 3,947,350 |
| 2022-06-30 | $14.84 | $15.43 | $14.69 | $15.04 | $15.04 | 2,751,130 |
| 2022-06-29 | $15.10 | $15.10 | $14.70 | $14.84 | $14.84 | 1,876,000 |
| 2022-06-28 | $14.82 | $15.06 | $14.55 | $15.00 | $15.00 | 2,779,410 |
| 2022-06-27 | $14.95 | $14.95 | $14.55 | $14.68 | $14.68 | 1,403,400 |
| 2022-06-24 | $14.28 | $14.70 | $14.25 | $14.67 | $14.67 | 1,712,110 |
| 2022-06-23 | $14.24 | $14.29 | $14.01 | $14.27 | $14.27 | 886,900 |
| 2022-06-22 | $14.70 | $14.70 | $14.11 | $14.11 | $14.11 | 1,353,900 |
| 2022-06-21 | $14.55 | $14.75 | $14.40 | $14.61 | $14.61 | 1,264,250 |
| 2022-06-20 | $14.77 | $14.88 | $14.45 | $14.60 | $14.60 | 1,305,070 |
| 2022-06-17 | $14.69 | $14.70 | $14.26 | $14.46 | $14.46 | 1,646,500 |
| 2022-06-16 | $14.70 | $14.76 | $14.50 | $14.63 | $14.63 | 1,635,250 |
| 2022-06-15 | $14.83 | $15.10 | $14.61 | $14.71 | $14.71 | 2,569,250 |
| 2022-06-14 | $14.48 | $14.92 | $14.30 | $14.76 | $14.76 | 2,154,850 |
| 2022-06-13 | $14.30 | $14.98 | $14.29 | $14.64 | $14.64 | 2,192,250 |
| 2022-06-10 | $14.28 | $14.60 | $14.05 | $14.38 | $14.38 | 1,638,950 |
| 2022-06-09 | $14.50 | $14.72 | $14.30 | $14.30 | $14.30 | 1,559,750 |
| 2022-06-08 | $22.55 | $22.81 | $22.01 | $22.42 | $14.75 | 1,848,400 |
| 2022-06-07 | $22.38 | $23.60 | $21.93 | $22.88 | $15.05 | 2,571,600 |
| 2022-06-06 | $21.95 | $22.50 | $21.58 | $22.22 | $14.62 | 1,568,500 |
| 2022-06-02 | $21.71 | $21.72 | $21.18 | $21.58 | $14.19 | 950,300 |
| 2022-06-01 | $21.39 | $21.86 | $21.18 | $21.54 | $14.17 | 1,353,900 |
| 2022-05-31 | $20.98 | $21.30 | $20.65 | $21.15 | $13.91 | 695,000 |
| 2022-05-30 | $21.14 | $21.30 | $20.76 | $20.98 | $13.80 | 724,020 |
| 2022-05-27 | $21.70 | $21.75 | $20.91 | $21.07 | $13.86 | 953,600 |
| 2022-05-26 | $21.19 | $21.62 | $20.60 | $21.60 | $14.21 | 1,388,680 |
| 2022-05-25 | $20.75 | $21.16 | $20.66 | $21.05 | $13.85 | 697,280 |
| 2022-05-24 | $22.22 | $22.22 | $20.90 | $20.90 | $13.75 | 1,857,900 |
| 2022-05-23 | $22.48 | $22.48 | $21.91 | $22.10 | $14.54 | 1,560,200 |
| 2022-05-20 | $21.92 | $22.84 | $21.84 | $22.48 | $14.79 | 2,308,820 |
| 2022-05-19 | $21.82 | $22.04 | $21.63 | $21.82 | $14.35 | 1,392,800 |
| 2022-05-18 | $20.82 | $22.17 | $20.82 | $22.17 | $14.58 | 2,150,200 |
| 2022-05-17 | $21.60 | $21.80 | $20.75 | $21.01 | $13.82 | 1,537,400 |
| 2022-05-16 | $21.68 | $21.93 | $21.27 | $21.70 | $14.27 | 1,500,600 |
| 2022-05-13 | $22.32 | $23.40 | $21.67 | $21.75 | $14.31 | 2,329,320 |
| 2022-05-12 | $21.33 | $22.50 | $21.09 | $22.50 | $14.80 | 3,211,600 |
| 2022-05-11 | $21.53 | $21.89 | $21.19 | $21.29 | $14.00 | 1,617,200 |
| 2022-05-10 | $21.66 | $21.66 | $20.70 | $21.30 | $14.01 | 1,507,300 |
| 2022-05-09 | $20.85 | $21.74 | $20.81 | $21.34 | $14.04 | 1,749,500 |
| 2022-05-06 | $20.94 | $21.95 | $20.52 | $20.75 | $13.65 | 2,645,900 |
| 2022-05-05 | $20.60 | $21.30 | $20.09 | $21.10 | $13.88 | 2,120,120 |
| 2022-05-04 | $20.47 | $20.47 | $20.47 | $20.47 | $13.46 | 0 |
| 2022-05-03 | $20.47 | $20.47 | $20.47 | $20.47 | $13.46 | 0 |
| 2022-04-29 | $20.35 | $21.10 | $19.82 | $20.47 | $13.46 | 3,243,680 |
| 2022-04-28 | $19.00 | $20.85 | $18.18 | $20.17 | $13.27 | 3,752,180 |
| 2022-04-27 | $19.13 | $19.80 | $17.98 | $19.14 | $12.59 | 3,082,800 |
| 2022-04-26 | $20.57 | $21.78 | $19.60 | $19.81 | $13.03 | 3,879,100 |
| 2022-04-25 | $22.30 | $22.66 | $21.08 | $21.22 | $13.96 | 4,262,590 |
| 2022-04-22 | $22.46 | $24.50 | $22.40 | $23.35 | $15.36 | 6,241,040 |
| 2022-04-21 | $20.24 | $23.90 | $20.12 | $22.30 | $14.67 | 4,855,780 |
| 2022-04-20 | $19.86 | $22.79 | $19.86 | $21.09 | $13.87 | 2,909,100 |
| 2022-04-19 | $19.92 | $20.20 | $19.65 | $19.76 | $13.00 | 595,700 |
| 2022-04-18 | $20.00 | $20.08 | $18.54 | $20.08 | $13.21 | 1,036,730 |
| 2022-04-15 | $20.80 | $21.29 | $20.10 | $20.12 | $13.23 | 1,723,400 |
| 2022-04-14 | $19.80 | $19.80 | $19.49 | $19.71 | $12.96 | 507,700 |
| 2022-04-13 | $20.19 | $20.21 | $19.43 | $19.58 | $12.88 | 491,400 |
| 2022-04-12 | $19.70 | $20.24 | $19.61 | $20.19 | $13.28 | 546,500 |
| 2022-04-11 | $19.94 | $20.40 | $19.60 | $19.93 | $13.11 | 584,500 |
| 2022-04-08 | $20.70 | $20.85 | $19.99 | $20.11 | $13.23 | 1,007,780 |
| 2022-04-07 | $21.36 | $21.36 | $20.62 | $20.65 | $13.58 | 884,400 |
| 2022-04-06 | $21.05 | $21.46 | $20.96 | $21.36 | $14.05 | 703,700 |
| 2022-04-05 | $21.10 | $21.10 | $21.10 | $21.10 | $13.88 | 0 |
| 2022-04-04 | $21.10 | $21.10 | $21.10 | $21.10 | $13.88 | 0 |
| 2022-04-01 | $21.77 | $21.87 | $21.10 | $21.10 | $13.88 | 1,253,000 |
| 2022-03-31 | $21.80 | $22.06 | $21.64 | $21.96 | $14.44 | 1,329,200 |
| 2022-03-30 | $21.86 | $22.05 | $21.33 | $21.82 | $14.35 | 1,527,460 |
| 2022-03-29 | $22.44 | $22.79 | $21.66 | $21.91 | $14.41 | 2,290,630 |
| 2022-03-28 | $23.23 | $24.11 | $22.49 | $22.94 | $15.09 | 3,447,880 |
| 2022-03-25 | $21.65 | $25.64 | $21.50 | $23.65 | $15.56 | 4,732,380 |
| 2022-03-24 | $21.78 | $21.78 | $21.31 | $21.37 | $14.06 | 412,300 |
| 2022-03-23 | $22.02 | $22.07 | $21.65 | $21.81 | $14.35 | 371,020 |
| 2022-03-22 | $21.58 | $21.95 | $21.34 | $21.86 | $14.38 | 682,000 |
| 2022-03-21 | $21.65 | $21.89 | $21.45 | $21.74 | $14.30 | 560,280 |
| 2022-03-18 | $21.28 | $21.86 | $21.07 | $21.65 | $14.24 | 597,800 |
| 2022-03-17 | $21.17 | $21.75 | $21.17 | $21.57 | $14.19 | 743,400 |
| 2022-03-16 | $20.57 | $21.24 | $20.04 | $21.16 | $13.92 | 1,001,710 |
| 2022-03-15 | $21.81 | $21.81 | $20.52 | $20.56 | $13.52 | 1,019,510 |
| 2022-03-14 | $22.69 | $22.69 | $21.88 | $21.92 | $14.42 | 746,000 |
| 2022-03-11 | $22.36 | $22.80 | $21.90 | $22.69 | $14.92 | 583,500 |
| 2022-03-10 | $22.31 | $22.80 | $22.11 | $22.52 | $14.81 | 734,600 |
| 2022-03-09 | $22.98 | $22.98 | $21.06 | $21.87 | $14.39 | 1,013,300 |
| 2022-03-08 | $23.24 | $23.31 | $22.50 | $22.67 | $14.91 | 813,200 |
| 2022-03-07 | $23.39 | $23.60 | $23.05 | $23.32 | $15.34 | 733,700 |
| 2022-03-04 | $23.50 | $23.77 | $23.28 | $23.33 | $15.35 | 533,200 |
| 2022-03-03 | $23.89 | $24.00 | $23.60 | $23.77 | $15.64 | 462,900 |
| 2022-03-02 | $23.40 | $24.09 | $23.40 | $23.89 | $15.71 | 593,400 |
| 2022-03-01 | $23.42 | $23.77 | $23.31 | $23.62 | $15.54 | 559,700 |
| 2022-02-28 | $23.80 | $23.80 | $22.80 | $23.42 | $15.41 | 731,900 |
| 2022-02-25 | $23.41 | $24.00 | $23.41 | $23.52 | $15.47 | 703,600 |
| 2022-02-24 | $24.17 | $24.30 | $23.00 | $23.40 | $15.39 | 1,185,100 |
| 2022-02-23 | $24.11 | $24.26 | $23.90 | $24.19 | $15.91 | 513,200 |
| 2022-02-22 | $24.59 | $24.59 | $23.89 | $24.03 | $15.81 | 674,900 |
| 2022-02-21 | $23.82 | $24.49 | $23.81 | $24.35 | $16.02 | 862,300 |
| 2022-02-18 | $24.00 | $24.00 | $23.56 | $23.83 | $15.67 | 554,100 |
| 2022-02-17 | $23.98 | $24.20 | $23.77 | $23.84 | $15.68 | 667,400 |
| 2022-02-16 | $23.89 | $23.99 | $23.50 | $23.95 | $15.75 | 639,600 |
| 2022-02-15 | $23.83 | $23.96 | $23.32 | $23.62 | $15.54 | 626,300 |
| 2022-02-14 | $23.31 | $24.25 | $23.31 | $23.83 | $15.67 | 776,100 |
| 2022-02-11 | $23.90 | $23.91 | $23.31 | $23.40 | $15.39 | 622,480 |
| 2022-02-10 | $24.22 | $24.35 | $23.70 | $23.90 | $15.72 | 599,300 |
| 2022-02-09 | $24.26 | $24.52 | $24.03 | $24.20 | $15.92 | 634,900 |
| 2022-02-08 | $24.18 | $24.49 | $23.82 | $24.26 | $15.96 | 781,900 |
| 2022-02-07 | $23.61 | $24.09 | $23.25 | $24.03 | $15.81 | 973,900 |
| 2022-02-04 | $23.17 | $23.17 | $23.17 | $23.17 | $15.24 | 0 |
| 2022-02-03 | $23.17 | $23.17 | $23.17 | $23.17 | $15.24 | 0 |
| 2022-02-02 | $23.17 | $23.17 | $23.17 | $23.17 | $15.24 | 0 |
| 2022-02-01 | $23.17 | $23.17 | $23.17 | $23.17 | $15.24 | 0 |
| 2022-01-28 | $22.48 | $23.23 | $22.48 | $23.17 | $15.24 | 729,800 |
| 2022-01-27 | $23.50 | $23.53 | $22.43 | $22.44 | $14.76 | 935,290 |
| 2022-01-26 | $23.11 | $23.84 | $23.11 | $23.59 | $15.52 | 895,200 |
| 2022-01-25 | $24.48 | $24.48 | $23.06 | $23.22 | $15.27 | 1,511,100 |
| 2022-01-24 | $25.00 | $25.06 | $24.36 | $24.50 | $16.12 | 898,300 |
| 2022-01-21 | $25.50 | $25.96 | $24.70 | $24.85 | $16.35 | 2,128,080 |
| 2022-01-20 | $25.98 | $27.07 | $25.81 | $26.07 | $17.15 | 3,833,890 |
| 2022-01-19 | $25.10 | $25.99 | $24.68 | $25.39 | $16.70 | 1,988,020 |
| 2022-01-18 | $26.42 | $26.59 | $24.49 | $24.55 | $16.15 | 3,225,000 |
| 2022-01-17 | $25.67 | $26.80 | $25.50 | $26.41 | $17.37 | 3,068,800 |
| 2022-01-14 | $25.60 | $26.14 | $25.37 | $25.40 | $16.71 | 1,153,360 |
| 2022-01-13 | $26.20 | $26.47 | $25.70 | $25.70 | $16.90 | 1,402,580 |
| 2022-01-12 | $25.85 | $26.08 | $25.63 | $25.95 | $17.07 | 943,900 |
| 2022-01-11 | $25.88 | $26.00 | $25.61 | $25.76 | $16.94 | 673,800 |
| 2022-01-10 | $26.00 | $26.05 | $25.60 | $25.88 | $17.02 | 1,016,700 |
| 2022-01-07 | $25.97 | $26.10 | $25.30 | $26.00 | $17.10 | 1,720,390 |
| 2022-01-06 | $25.60 | $26.25 | $25.52 | $25.75 | $16.94 | 1,086,300 |
| 2022-01-05 | $25.78 | $25.95 | $25.07 | $25.83 | $16.99 | 1,256,600 |
| 2022-01-04 | $25.50 | $25.79 | $25.00 | $25.74 | $16.93 | 1,319,100 |
| 2022-01-03 | $25.25 | $25.25 | $25.25 | $25.25 | $16.61 | 0 |
| 2021-12-31 | $25.41 | $25.87 | $25.15 | $25.25 | $16.61 | 931,900 |
| 2021-12-30 | $25.02 | $25.18 | $24.82 | $24.99 | $16.44 | 570,700 |
| 2021-12-29 | $25.05 | $25.40 | $24.81 | $24.92 | $16.39 | 544,900 |
| 2021-12-28 | $24.95 | $25.24 | $24.51 | $25.18 | $16.56 | 634,600 |
| 2021-12-27 | $24.98 | $24.98 | $24.12 | $24.70 | $16.25 | 535,100 |
| 2021-12-24 | $25.27 | $25.55 | $24.33 | $24.54 | $16.14 | 947,230 |
| 2021-12-23 | $25.61 | $25.98 | $25.00 | $25.01 | $16.45 | 1,176,400 |
| 2021-12-22 | $26.09 | $26.46 | $25.71 | $25.78 | $16.96 | 971,400 |
| 2021-12-21 | $25.55 | $26.09 | $25.55 | $25.93 | $17.06 | 956,200 |
| 2021-12-20 | $25.42 | $25.85 | $25.30 | $25.61 | $16.85 | 706,800 |
| 2021-12-17 | $26.24 | $26.24 | $25.53 | $25.55 | $16.81 | 1,081,900 |
| 2021-12-16 | $26.40 | $26.40 | $25.92 | $26.09 | $17.16 | 991,700 |
| 2021-12-15 | $26.70 | $26.70 | $26.12 | $26.24 | $17.26 | 1,096,500 |
| 2021-12-14 | $25.96 | $26.58 | $25.92 | $26.42 | $17.38 | 1,517,900 |
| 2021-12-13 | $26.26 | $26.43 | $25.83 | $26.09 | $17.16 | 1,547,400 |
| 2021-12-10 | $25.95 | $27.55 | $25.80 | $26.38 | $17.35 | 2,857,500 |
| 2021-12-09 | $25.48 | $25.67 | $25.20 | $25.55 | $16.81 | 915,600 |
| 2021-12-08 | $25.30 | $25.60 | $25.21 | $25.32 | $16.65 | 1,044,700 |
| 2021-12-07 | $25.40 | $25.76 | $25.19 | $25.46 | $16.75 | 995,800 |
| 2021-12-06 | $26.23 | $26.40 | $25.15 | $25.40 | $16.71 | 1,719,100 |
| 2021-12-03 | $26.22 | $26.22 | $26.22 | $26.22 | $17.25 | 1,762,000 |
| 2021-12-02 | $27.06 | $27.06 | $27.06 | $27.06 | $17.80 | 1,930,390 |
| 2021-12-01 | $27.17 | $28.30 | $26.90 | $28.02 | $18.43 | 2,603,790 |
| 2021-11-30 | $27.47 | $27.90 | $26.88 | $27.14 | $17.85 | 1,829,900 |
| 2021-11-29 | $27.00 | $27.89 | $26.81 | $27.46 | $18.06 | 1,292,800 |
| 2021-11-26 | $27.66 | $27.90 | $27.18 | $27.60 | $18.15 | 1,739,100 |
| 2021-11-25 | $27.71 | $28.29 | $27.51 | $27.96 | $18.39 | 2,306,090 |
| 2021-11-24 | $28.24 | $28.31 | $27.60 | $27.77 | $18.27 | 3,049,300 |
| 2021-11-23 | $26.80 | $28.15 | $26.62 | $28.15 | $18.52 | 4,913,400 |
| 2021-11-22 | $26.60 | $27.34 | $26.53 | $26.91 | $17.70 | 2,234,100 |
| 2021-11-19 | $26.14 | $27.12 | $26.14 | $26.86 | $17.67 | 2,500,700 |
| 2021-11-18 | $27.14 | $27.28 | $26.07 | $26.11 | $17.17 | 2,159,600 |
| 2021-11-17 | $26.84 | $27.17 | $26.38 | $26.95 | $17.73 | 1,993,000 |
| 2021-11-16 | $27.22 | $27.22 | $26.34 | $26.60 | $17.50 | 1,956,400 |
| 2021-11-15 | $26.16 | $27.11 | $26.00 | $26.95 | $17.73 | 3,040,880 |
| 2021-11-12 | $26.11 | $26.44 | $25.93 | $26.16 | $17.21 | 1,668,400 |
| 2021-11-11 | $26.21 | $26.65 | $26.05 | $26.40 | $17.37 | 2,150,000 |
| 2021-11-10 | $25.40 | $26.68 | $25.40 | $26.50 | $17.43 | 3,150,000 |
| 2021-11-09 | $25.26 | $26.62 | $25.15 | $25.67 | $16.89 | 2,710,570 |
| 2021-11-08 | $27.20 | $27.21 | $25.23 | $25.54 | $16.80 | 3,504,700 |
| 2021-11-05 | $26.15 | $26.15 | $26.15 | $26.15 | $17.20 | 3,920,000 |
| 2021-11-04 | $26.36 | $26.36 | $25.52 | $26.15 | $17.20 | 2,304,300 |
| 2021-11-03 | $25.56 | $26.46 | $25.49 | $26.04 | $17.13 | 2,109,200 |
| 2021-11-02 | $26.53 | $26.53 | $25.30 | $25.62 | $16.85 | 1,947,200 |
| 2021-11-01 | $24.88 | $26.20 | $24.64 | $26.19 | $17.23 | 2,862,500 |
| 2021-10-29 | $24.24 | $25.06 | $23.86 | $24.95 | $16.41 | 1,795,500 |
| 2021-10-28 | $24.30 | $24.40 | $23.63 | $23.80 | $15.66 | 1,095,300 |
| 2021-10-27 | $24.80 | $25.00 | $23.90 | $24.08 | $15.84 | 1,721,800 |
| 2021-10-26 | $25.47 | $25.47 | $24.90 | $25.11 | $16.52 | 1,223,900 |
| 2021-10-25 | $24.40 | $25.69 | $24.30 | $25.23 | $16.60 | 1,792,100 |
| 2021-10-22 | $26.35 | $26.35 | $24.64 | $24.77 | $16.29 | 2,303,500 |
| 2021-10-21 | $26.30 | $26.65 | $25.50 | $25.81 | $16.98 | 2,066,600 |
| 2021-10-20 | $26.96 | $26.96 | $25.76 | $26.13 | $17.19 | 2,587,500 |
| 2021-10-19 | $26.90 | $27.37 | $26.55 | $26.99 | $17.75 | 3,222,800 |
| 2021-10-18 | $28.00 | $28.80 | $26.96 | $27.82 | $18.30 | 4,744,500 |
| 2021-10-15 | $27.72 | $28.33 | $26.76 | $28.18 | $18.54 | 5,078,180 |
| 2021-10-14 | $26.82 | $28.48 | $26.45 | $26.96 | $17.73 | 3,018,600 |
| 2021-10-13 | $27.54 | $27.54 | $26.24 | $26.78 | $17.62 | 3,781,480 |
| 2021-10-12 | $25.42 | $28.70 | $25.42 | $27.97 | $18.40 | 6,345,690 |
| 2021-10-11 | $24.22 | $29.00 | $24.22 | $26.09 | $17.16 | 4,051,340 |
| 2021-10-08 | $23.60 | $24.71 | $23.27 | $24.21 | $15.92 | 1,720,840 |
| 2021-10-07 | $23.04 | $23.04 | $23.04 | $23.04 | $15.16 | 0 |
| 2021-10-06 | $23.04 | $23.04 | $23.04 | $23.04 | $15.16 | 0 |
| 2021-09-30 | $22.93 | $23.07 | $22.67 | $23.04 | $15.16 | 461,490 |
| 2021-09-29 | $23.39 | $23.43 | $22.52 | $22.53 | $14.82 | 800,400 |
| 2021-09-28 | $23.32 | $23.90 | $23.32 | $23.43 | $15.41 | 706,400 |
| 2021-09-27 | $23.96 | $23.97 | $23.21 | $23.31 | $15.33 | 1,042,300 |
| 2021-09-24 | $24.78 | $24.85 | $23.42 | $23.98 | $15.77 | 2,046,600 |
| 2021-09-23 | $24.89 | $25.64 | $24.62 | $24.80 | $16.31 | 1,451,900 |
| 2021-09-22 | $25.34 | $25.34 | $24.88 | $25.10 | $16.51 | 638,300 |
| 2021-09-21 | $25.52 | $25.52 | $25.52 | $25.52 | $16.79 | 0 |
| 2021-09-20 | $25.52 | $25.52 | $25.52 | $25.52 | $16.79 | 0 |
| 2021-09-17 | $26.47 | $26.47 | $25.40 | $25.52 | $16.79 | 1,431,250 |
| 2021-09-16 | $26.63 | $27.14 | $26.04 | $26.07 | $17.15 | 1,885,180 |
| 2021-09-15 | $26.06 | $26.99 | $25.60 | $26.84 | $17.65 | 2,394,480 |
| 2021-09-14 | $25.58 | $26.80 | $25.50 | $26.06 | $17.14 | 1,671,400 |
| 2021-09-13 | $25.75 | $26.19 | $25.31 | $25.88 | $17.02 | 988,300 |
| 2021-09-10 | $26.32 | $26.43 | $25.64 | $25.79 | $16.96 | 1,659,480 |
| 2021-09-09 | $26.48 | $27.31 | $26.23 | $26.27 | $17.28 | 1,831,600 |
| 2021-09-08 | $25.90 | $26.85 | $25.72 | $26.70 | $17.56 | 2,851,980 |
| 2021-09-07 | $25.83 | $26.47 | $25.80 | $25.97 | $17.08 | 1,489,900 |
| 2021-09-06 | $25.60 | $26.00 | $25.23 | $25.88 | $17.02 | 1,373,500 |
| 2021-09-03 | $25.02 | $26.34 | $24.97 | $25.70 | $16.90 | 1,831,400 |
| 2021-09-02 | $25.48 | $25.48 | $24.82 | $25.02 | $16.46 | 1,008,000 |
| 2021-09-01 | $24.90 | $25.56 | $24.61 | $25.48 | $16.76 | 1,522,660 |
| 2021-08-31 | $24.95 | $25.30 | $24.62 | $24.82 | $16.33 | 855,820 |
| 2021-08-30 | $25.52 | $25.71 | $24.81 | $25.00 | $16.44 | 1,305,040 |
| 2021-08-27 | $26.12 | $26.29 | $25.36 | $25.42 | $16.72 | 1,289,530 |
| 2021-08-26 | $26.55 | $26.55 | $25.88 | $26.04 | $17.13 | 1,297,700 |
| 2021-08-25 | $26.34 | $26.65 | $26.00 | $26.47 | $17.41 | 1,101,100 |
| 2021-08-24 | $26.67 | $26.98 | $26.24 | $26.38 | $17.35 | 1,419,300 |
| 2021-08-23 | $26.22 | $27.03 | $26.09 | $26.63 | $17.52 | 1,270,900 |
| 2021-08-20 | $26.76 | $26.94 | $26.14 | $26.30 | $17.30 | 1,514,290 |
| 2021-08-19 | $26.80 | $27.80 | $26.70 | $27.26 | $17.93 | 2,489,480 |
| 2021-08-18 | $25.80 | $26.70 | $25.60 | $26.70 | $17.56 | 1,348,600 |
| 2021-08-17 | $27.00 | $27.17 | $25.81 | $26.01 | $17.11 | 1,496,900 |
| 2021-08-16 | $26.67 | $27.25 | $26.51 | $26.95 | $17.73 | 1,181,600 |
| 2021-08-13 | $27.21 | $27.49 | $26.40 | $26.91 | $17.70 | 1,706,560 |
| 2021-08-12 | $27.10 | $27.46 | $26.91 | $27.42 | $18.04 | 1,012,290 |
| 2021-08-11 | $27.88 | $27.88 | $27.06 | $27.23 | $17.91 | 1,433,290 |
| 2021-08-10 | $27.81 | $28.10 | $27.49 | $27.60 | $18.15 | 1,367,990 |
| 2021-08-09 | $26.74 | $27.84 | $26.68 | $27.72 | $18.23 | 1,670,080 |
| 2021-08-06 | $27.25 | $27.39 | $26.55 | $26.75 | $17.60 | 1,419,000 |
| 2021-08-05 | $28.12 | $28.30 | $27.04 | $27.25 | $17.92 | 2,260,280 |
| 2021-08-04 | $28.07 | $29.30 | $27.73 | $28.46 | $18.72 | 2,598,290 |
| 2021-08-03 | $27.60 | $28.40 | $27.38 | $27.90 | $18.35 | 2,159,690 |
| 2021-08-02 | $27.15 | $27.66 | $27.01 | $27.55 | $18.12 | 1,515,990 |
| 2021-07-30 | $27.62 | $27.73 | $26.80 | $27.15 | $17.86 | 1,664,490 |
| 2021-07-29 | $27.55 | $28.12 | $27.23 | $27.76 | $18.26 | 2,036,290 |
| 2021-07-28 | $26.00 | $28.39 | $25.23 | $27.70 | $18.22 | 2,906,390 |
| 2021-07-27 | $27.08 | $27.52 | $26.53 | $26.72 | $17.58 | 1,420,100 |
| 2021-07-26 | $27.57 | $27.99 | $26.80 | $27.00 | $17.76 | 1,613,500 |
| 2021-07-23 | $28.45 | $28.84 | $27.50 | $27.53 | $18.11 | 2,126,500 |
| 2021-07-22 | $29.28 | $29.48 | $28.37 | $28.45 | $18.71 | 1,957,000 |
| 2021-07-21 | $28.62 | $29.18 | $28.50 | $29.00 | $19.08 | 1,411,160 |
| 2021-07-20 | $28.67 | $29.14 | $28.34 | $28.47 | $18.73 | 1,523,300 |
| 2021-07-19 | $29.96 | $29.96 | $28.88 | $28.93 | $19.03 | 2,135,900 |
| 2021-07-16 | $30.09 | $30.84 | $29.52 | $29.78 | $19.59 | 2,350,900 |
| 2021-07-15 | $29.43 | $31.98 | $29.30 | $30.24 | $19.89 | 3,628,980 |
| 2021-07-14 | $30.24 | $30.74 | $29.50 | $29.55 | $19.44 | 1,689,400 |
| 2021-07-13 | $30.45 | $31.10 | $29.65 | $30.55 | $20.09 | 2,522,700 |
| 2021-07-12 | $30.54 | $30.97 | $30.12 | $30.52 | $20.08 | 2,409,970 |
| 2021-07-09 | $29.83 | $31.29 | $29.58 | $30.66 | $20.17 | 3,105,310 |
| 2021-07-08 | $29.68 | $30.50 | $29.03 | $29.96 | $19.71 | 2,508,990 |
| 2021-07-07 | $29.01 | $29.92 | $29.01 | $29.72 | $19.55 | 1,934,790 |
| 2021-07-06 | $30.10 | $30.13 | $28.84 | $29.31 | $19.28 | 2,169,190 |
| 2021-07-05 | $29.11 | $30.23 | $28.60 | $30.05 | $19.77 | 2,868,050 |
| 2021-07-02 | $29.94 | $30.62 | $28.01 | $29.24 | $19.23 | 2,587,400 |
| 2021-07-01 | $30.25 | $31.47 | $29.76 | $29.83 | $19.62 | 2,973,890 |
| 2021-06-30 | $32.10 | $32.10 | $30.41 | $30.73 | $20.21 | 3,164,590 |
| 2021-06-29 | $30.79 | $32.47 | $30.00 | $31.55 | $20.75 | 4,879,700 |
| 2021-06-28 | $31.25 | $32.00 | $30.77 | $31.15 | $20.49 | 5,144,400 |
| 2021-06-25 | $28.59 | $34.10 | $28.42 | $32.11 | $21.12 | 8,151,850 |
| 2021-06-24 | $29.35 | $29.50 | $28.18 | $28.42 | $18.69 | 2,351,590 |
| 2021-06-23 | $30.07 | $30.07 | $29.22 | $29.60 | $19.47 | 2,585,200 |
| 2021-06-22 | $29.73 | $30.85 | $29.02 | $30.20 | $19.86 | 4,476,290 |
| 2021-06-21 | $29.15 | $29.99 | $28.96 | $29.20 | $19.21 | 2,959,000 |
| 2021-06-18 | $27.29 | $29.97 | $27.29 | $29.18 | $19.19 | 4,529,190 |
| 2021-06-17 | $26.63 | $27.84 | $26.58 | $27.18 | $17.88 | 1,730,590 |
| 2021-06-16 | $27.80 | $27.80 | $26.52 | $26.57 | $17.48 | 1,848,990 |
| 2021-06-15 | $28.00 | $28.48 | $27.85 | $27.88 | $18.34 | 2,183,100 |
| 2021-06-14 | $29.29 | $29.29 | $29.29 | $29.29 | $19.27 | 0 |
| 2021-06-11 | $28.89 | $30.48 | $28.68 | $29.29 | $19.27 | 2,911,400 |
| 2021-06-10 | $29.05 | $29.29 | $28.53 | $28.61 | $18.82 | 2,098,400 |
| 2021-06-09 | $28.40 | $29.63 | $28.06 | $29.32 | $19.29 | 2,656,300 |
| 2021-06-08 | $28.51 | $28.70 | $28.06 | $28.14 | $18.51 | 1,639,600 |
| 2021-06-07 | $28.66 | $28.95 | $28.20 | $28.59 | $18.81 | 1,362,590 |
| 2021-06-04 | $29.46 | $29.46 | $28.41 | $28.66 | $18.85 | 2,003,000 |
| 2021-06-03 | $30.14 | $30.20 | $29.46 | $29.53 | $19.42 | 1,944,080 |
| 2021-06-02 | $30.20 | $30.99 | $29.91 | $30.05 | $19.77 | 2,755,400 |
| 2021-06-01 | $29.51 | $31.05 | $29.36 | $30.60 | $20.13 | 3,565,900 |
| 2021-05-31 | $30.19 | $30.19 | $29.02 | $29.50 | $19.40 | 2,083,480 |
| 2021-05-28 | $29.25 | $30.49 | $29.25 | $29.60 | $19.47 | 2,470,890 |
| 2021-05-27 | $30.44 | $30.44 | $29.50 | $29.55 | $19.44 | 3,186,890 |
| 2021-05-26 | $28.55 | $31.29 | $28.30 | $30.66 | $19.97 | 5,264,000 |
| 2021-05-25 | $28.32 | $28.69 | $27.40 | $28.69 | $18.69 | 2,665,800 |
| 2021-05-24 | $29.15 | $29.28 | $28.20 | $28.20 | $18.37 | 2,327,890 |
| 2021-05-21 | $28.85 | $29.46 | $28.21 | $29.17 | $19.00 | 2,465,390 |
| 2021-05-20 | $28.43 | $29.20 | $28.02 | $28.85 | $18.79 | 2,813,190 |
| 2021-05-19 | $30.09 | $30.24 | $28.81 | $28.81 | $18.77 | 4,303,000 |
| 2021-05-18 | $30.72 | $31.18 | $29.55 | $30.24 | $19.70 | 5,260,500 |
| 2021-05-17 | $33.50 | $33.88 | $29.00 | $31.18 | $20.31 | 7,766,620 |
| 2021-05-14 | $34.28 | $34.28 | $33.27 | $33.80 | $22.02 | 4,357,000 |
| 2021-05-13 | $34.35 | $34.79 | $33.65 | $33.85 | $22.05 | 4,722,890 |
| 2021-05-12 | $32.90 | $34.40 | $32.20 | $34.02 | $22.16 | 5,989,200 |
| 2021-05-11 | $31.80 | $33.40 | $30.81 | $33.00 | $21.50 | 5,085,600 |
| 2021-05-10 | $35.30 | $35.45 | $31.50 | $32.18 | $20.96 | 6,274,990 |
| 2021-05-07 | $36.72 | $36.72 | $34.26 | $34.99 | $22.79 | 4,567,480 |
| 2021-05-06 | $35.79 | $36.70 | $35.20 | $36.28 | $23.63 | 5,425,480 |
| 2021-05-05 | $35.01 | $35.01 | $35.01 | $35.01 | $22.80 | 0 |
| 2021-05-04 | $35.01 | $35.01 | $35.01 | $35.01 | $22.80 | 0 |
| 2021-04-30 | $36.20 | $37.33 | $35.00 | $35.01 | $22.80 | 3,830,580 |
| 2021-04-29 | $38.13 | $38.50 | $36.25 | $36.25 | $23.61 | 5,948,400 |
| 2021-04-28 | $37.99 | $41.50 | $36.90 | $39.07 | $25.45 | 8,159,620 |
| 2021-04-27 | $37.74 | $39.50 | $36.60 | $38.29 | $24.94 | 8,280,200 |
| 2021-04-26 | $38.58 | $40.73 | $36.20 | $37.65 | $24.52 | 8,619,650 |
| 2021-04-23 | $38.60 | $41.40 | $37.20 | $39.75 | $25.89 | 8,628,100 |
| 2021-04-22 | $36.50 | $38.86 | $36.10 | $38.60 | $25.14 | 6,876,400 |
| 2021-04-21 | $36.00 | $37.82 | $35.49 | $37.00 | $24.10 | 6,228,800 |
| 2021-04-20 | $36.36 | $36.71 | $34.00 | $36.47 | $23.76 | 7,035,200 |
| 2021-04-19 | $36.79 | $37.94 | $35.32 | $36.35 | $23.68 | 4,407,600 |
| 2021-04-16 | $39.35 | $39.35 | $36.70 | $36.72 | $23.92 | 4,181,100 |
| 2021-04-15 | $39.50 | $40.81 | $38.13 | $38.97 | $25.38 | 5,721,000 |
| 2021-04-14 | $38.54 | $40.00 | $37.33 | $39.45 | $25.70 | 7,871,800 |
| 2021-04-13 | $38.06 | $38.88 | $37.50 | $38.07 | $24.80 | 5,712,500 |
| 2021-04-12 | $40.00 | $40.00 | $38.00 | $38.07 | $24.80 | 4,439,200 |
| 2021-04-09 | $41.29 | $42.40 | $40.00 | $40.69 | $26.50 | 5,560,800 |
| 2021-04-08 | $39.99 | $42.20 | $39.41 | $40.66 | $26.49 | 7,778,600 |
| 2021-04-07 | $40.75 | $40.78 | $39.31 | $39.71 | $25.87 | 5,278,300 |
| 2021-04-06 | $38.57 | $41.50 | $37.89 | $40.40 | $26.32 | 7,311,200 |
| 2021-04-05 | $38.48 | $38.48 | $38.48 | $38.48 | $25.07 | 0 |
| 2021-04-02 | $38.43 | $39.85 | $37.50 | $38.48 | $25.07 | 5,743,100 |
| 2021-04-01 | $39.81 | $39.90 | $37.03 | $37.80 | $24.62 | 5,550,600 |
| 2021-03-31 | $41.00 | $42.00 | $38.90 | $39.88 | $25.98 | 6,241,600 |
| 2021-03-30 | $42.14 | $43.14 | $40.48 | $41.80 | $27.23 | 9,069,700 |
| 2021-03-29 | $39.83 | $42.56 | $38.47 | $41.70 | $27.16 | 9,645,990 |
| 2021-03-26 | $37.95 | $42.19 | $36.88 | $39.88 | $25.98 | 10,315,100 |
| 2021-03-25 | $39.00 | $39.69 | $36.00 | $38.22 | $24.90 | 9,797,900 |
| 2021-03-24 | $35.31 | $42.55 | $35.00 | $39.30 | $25.60 | 13,658,200 |
| 2021-03-23 | $33.62 | $36.30 | $32.00 | $35.97 | $23.43 | 8,075,200 |
| 2021-03-22 | $34.99 | $34.99 | $33.08 | $33.82 | $22.03 | 4,947,100 |
| 2021-03-19 | $35.00 | $36.75 | $34.22 | $34.79 | $22.66 | 6,175,900 |
| 2021-03-18 | $33.10 | $37.90 | $33.00 | $35.99 | $23.44 | 10,467,550 |
| 2021-03-17 | $33.54 | $33.77 | $31.78 | $33.20 | $21.63 | 5,257,150 |
| 2021-03-16 | $32.10 | $33.44 | $31.70 | $33.11 | $21.57 | 5,342,700 |
| 2021-03-15 | $32.43 | $32.85 | $31.37 | $32.76 | $21.34 | 4,384,300 |
| 2021-03-12 | $34.48 | $35.00 | $32.31 | $32.61 | $21.24 | 6,754,300 |
| 2021-03-11 | $34.47 | $36.07 | $33.00 | $35.10 | $22.86 | 9,360,600 |
| 2021-03-10 | $31.67 | $38.00 | $29.81 | $34.99 | $22.79 | 13,983,250 |
| 2021-03-09 | $27.01 | $31.92 | $26.51 | $31.92 | $20.79 | 10,777,370 |
| 2021-03-08 | $28.60 | $28.91 | $26.60 | $26.60 | $17.33 | 2,916,400 |
| 2021-03-05 | $28.09 | $29.08 | $27.67 | $28.52 | $18.58 | 3,189,300 |
| 2021-03-04 | $29.38 | $29.38 | $27.95 | $28.40 | $18.50 | 3,740,600 |
| 2021-03-03 | $29.18 | $29.70 | $28.20 | $29.45 | $19.18 | 3,712,100 |
| 2021-03-02 | $30.14 | $30.14 | $28.22 | $29.07 | $18.94 | 4,145,800 |
| 2021-03-01 | $30.65 | $30.65 | $28.90 | $30.00 | $19.54 | 4,926,700 |
| 2021-02-26 | $30.39 | $32.23 | $29.65 | $30.71 | $20.00 | 5,688,500 |
| 2021-02-25 | $29.17 | $32.60 | $28.54 | $31.88 | $20.77 | 8,586,800 |
| 2021-02-24 | $27.78 | $30.06 | $27.47 | $29.10 | $18.96 | 5,508,110 |
| 2021-02-23 | $28.48 | $28.48 | $26.81 | $27.62 | $17.99 | 3,943,760 |
| 2021-02-22 | $27.75 | $29.01 | $26.60 | $28.59 | $18.62 | 4,450,820 |
| 2021-02-19 | $25.91 | $27.72 | $25.50 | $27.61 | $17.98 | 3,935,900 |
| 2021-02-18 | $24.30 | $25.92 | $24.11 | $25.65 | $16.71 | 3,451,890 |
| 2021-02-17 | $23.96 | $23.96 | $23.96 | $23.96 | $15.61 | 0 |
| 2021-02-16 | $23.96 | $23.96 | $23.96 | $23.96 | $15.61 | 0 |
| 2021-02-15 | $23.96 | $23.96 | $23.96 | $23.96 | $15.61 | 0 |
| 2021-02-12 | $23.96 | $23.96 | $23.96 | $23.96 | $15.61 | 0 |
| 2021-02-11 | $23.96 | $23.96 | $23.96 | $23.96 | $15.61 | 0 |
| 2021-02-10 | $24.39 | $24.95 | $23.62 | $23.96 | $15.61 | 1,872,400 |
| 2021-02-09 | $24.60 | $25.12 | $23.80 | $24.38 | $15.88 | 2,114,790 |
| 2021-02-08 | $25.66 | $25.70 | $23.92 | $24.64 | $16.05 | 2,301,500 |
| 2021-02-05 | $25.01 | $26.45 | $25.01 | $25.42 | $16.56 | 2,392,900 |
| 2021-02-04 | $25.67 | $26.40 | $24.80 | $24.99 | $16.28 | 1,936,000 |
| 2021-02-03 | $27.40 | $27.40 | $25.63 | $25.88 | $16.86 | 2,879,590 |
| 2021-02-02 | $28.53 | $29.25 | $27.40 | $27.44 | $17.87 | 2,413,100 |
| 2021-02-01 | $27.49 | $28.52 | $27.48 | $28.25 | $18.40 | 2,583,600 |
| 2021-01-29 | $28.03 | $28.90 | $26.98 | $27.18 | $17.70 | 2,362,050 |
| 2021-01-28 | $29.20 | $30.10 | $28.08 | $28.08 | $18.29 | 2,689,060 |
| 2021-01-27 | $29.08 | $30.30 | $28.07 | $29.56 | $19.25 | 2,894,490 |
| 2021-01-26 | $28.01 | $30.37 | $28.01 | $29.23 | $19.04 | 3,037,390 |
| 2021-01-25 | $31.08 | $31.44 | $29.00 | $29.04 | $18.92 | 3,286,730 |
| 2021-01-22 | $32.21 | $32.40 | $30.39 | $30.39 | $19.80 | 3,688,840 |
| 2021-01-21 | $33.00 | $34.38 | $31.55 | $32.85 | $21.40 | 5,560,310 |
| 2021-01-20 | $33.52 | $34.00 | $32.10 | $33.44 | $21.78 | 6,066,610 |
| 2021-01-19 | $30.70 | $36.36 | $30.03 | $35.27 | $22.97 | 7,977,200 |
| 2021-01-18 | $30.73 | $32.09 | $30.00 | $30.57 | $19.91 | 3,819,300 |
| 2021-01-15 | $28.98 | $31.31 | $28.19 | $30.80 | $20.06 | 4,806,180 |
| 2021-01-14 | $27.86 | $29.89 | $27.60 | $29.10 | $18.96 | 4,921,220 |
| 2021-01-13 | $30.38 | $30.38 | $27.59 | $27.70 | $18.04 | 3,871,820 |
| 2021-01-12 | $31.00 | $31.70 | $29.51 | $29.61 | $19.29 | 3,164,850 |
| 2021-01-11 | $32.36 | $32.64 | $30.50 | $30.58 | $19.92 | 3,757,340 |
| 2021-01-08 | $33.01 | $33.79 | $31.80 | $32.56 | $21.21 | 3,118,500 |
| 2021-01-07 | $35.25 | $35.94 | $31.61 | $33.00 | $21.50 | 5,821,180 |
| 2021-01-06 | $35.55 | $37.50 | $34.43 | $36.10 | $23.51 | 5,008,500 |
| 2021-01-05 | $37.80 | $37.98 | $35.00 | $35.76 | $23.29 | 4,786,980 |
| 2021-01-04 | $36.87 | $38.00 | $36.30 | $37.58 | $24.48 | 3,563,350 |
| 2021-01-01 | $36.87 | $36.87 | $36.87 | $36.87 | $24.02 | 0 |
| 2020-12-31 | $37.30 | $38.85 | $36.86 | $36.87 | $24.02 | 3,978,040 |
| 2020-12-30 | $39.41 | $39.83 | $37.88 | $38.18 | $24.87 | 4,222,560 |
| 2020-12-29 | $38.96 | $41.50 | $38.13 | $40.49 | $26.37 | 4,632,020 |
| 2020-12-28 | $40.42 | $41.62 | $39.79 | $40.06 | $26.09 | 4,204,190 |
| 2020-12-25 | $39.18 | $39.62 | $38.30 | $39.20 | $25.53 | 2,903,100 |
| 2020-12-24 | $41.70 | $41.70 | $38.88 | $38.95 | $25.37 | 4,892,260 |
| 2020-12-23 | $43.00 | $43.79 | $41.50 | $42.16 | $27.46 | 5,367,540 |
| 2020-12-22 | $42.38 | $45.79 | $40.62 | $43.83 | $28.55 | 7,060,740 |
| 2020-12-21 | $44.00 | $44.68 | $42.08 | $42.33 | $27.57 | 4,429,640 |
| 2020-12-18 | $42.00 | $45.57 | $42.00 | $43.42 | $28.28 | 4,966,240 |
| 2020-12-17 | $42.01 | $43.50 | $40.50 | $42.68 | $27.80 | 5,253,790 |
| 2020-12-16 | $46.99 | $47.70 | $44.00 | $44.00 | $28.66 | 5,430,740 |
| 2020-12-15 | $47.35 | $49.55 | $46.76 | $48.14 | $31.36 | 5,757,740 |
| 2020-12-14 | $47.41 | $47.85 | $45.48 | $46.72 | $30.43 | 4,426,540 |
| 2020-12-11 | $44.31 | $47.82 | $43.85 | $47.31 | $30.82 | 5,357,240 |
| 2020-12-10 | $45.91 | $48.39 | $45.02 | $45.20 | $29.44 | 4,635,140 |
| 2020-12-09 | $49.04 | $49.95 | $46.50 | $46.58 | $30.34 | 5,562,290 |
| 2020-12-08 | $50.64 | $51.50 | $48.22 | $49.43 | $32.20 | 7,364,290 |
| 2020-12-07 | $49.53 | $52.75 | $48.14 | $52.09 | $33.93 | 9,586,690 |
| 2020-12-04 | $48.34 | $50.68 | $47.00 | $50.26 | $32.74 | 8,513,200 |
| 2020-12-03 | $46.42 | $52.30 | $46.41 | $50.73 | $33.04 | 11,927,840 |
| 2020-12-02 | $47.01 | $48.67 | $45.25 | $46.33 | $30.18 | 7,912,900 |
| 2020-12-01 | $42.90 | $49.85 | $42.00 | $47.99 | $31.26 | 10,475,290 |
| 2020-11-30 | $41.99 | $43.49 | $41.57 | $42.60 | $27.75 | 4,865,720 |
| 2020-11-27 | $46.21 | $46.50 | $42.08 | $42.62 | $27.76 | 6,681,120 |
| 2020-11-26 | $48.50 | $49.50 | $45.50 | $45.74 | $29.79 | 8,169,340 |
| 2020-11-25 | $48.37 | $51.23 | $47.10 | $50.01 | $32.58 | 9,660,590 |
| 2020-11-24 | $49.22 | $50.10 | $46.50 | $49.10 | $31.98 | 9,347,300 |
| 2020-11-23 | $51.85 | $53.72 | $49.01 | $51.20 | $33.35 | 11,709,750 |
| 2020-11-20 | $48.97 | $55.34 | $48.78 | $53.80 | $35.04 | 16,306,970 |
| 2020-11-19 | $44.00 | $52.15 | $43.09 | $52.15 | $33.97 | 15,419,090 |
| 2020-11-18 | $40.87 | $44.76 | $40.70 | $43.46 | $28.31 | 10,293,770 |
| 2020-11-17 | $41.50 | $42.80 | $39.70 | $40.87 | $26.62 | 6,694,810 |
| 2020-11-16 | $42.15 | $45.05 | $41.41 | $43.17 | $28.12 | 10,850,890 |
| 2020-11-13 | $40.00 | $40.00 | $39.02 | $39.99 | $26.05 | 2,805,660 |
| 2020-11-12 | $40.30 | $40.69 | $38.01 | $39.44 | $25.69 | 3,555,690 |
| 2020-11-11 | $42.21 | $43.00 | $39.70 | $39.89 | $25.98 | 4,186,440 |
| 2020-11-10 | $43.64 | $43.97 | $40.88 | $42.16 | $27.46 | 4,869,700 |
| 2020-11-09 | $42.53 | $43.98 | $42.20 | $42.96 | $27.98 | 5,556,990 |
| 2020-11-06 | $45.50 | $47.44 | $41.30 | $41.89 | $27.29 | 6,221,770 |
| 2020-11-05 | $44.73 | $46.00 | $43.00 | $45.32 | $29.52 | 6,281,170 |
| 2020-11-04 | $47.02 | $47.10 | $43.56 | $44.08 | $28.71 | 8,109,860 |
| 2020-11-03 | $47.00 | $48.30 | $45.21 | $47.70 | $31.07 | 8,475,010 |
| 2020-11-02 | $46.50 | $49.90 | $45.66 | $46.91 | $30.56 | 10,648,840 |
| 2020-10-30 | $55.30 | $56.10 | $47.00 | $47.51 | $30.95 | 15,801,360 |
| 2020-10-29 | $52.31 | $66.00 | $52.31 | $58.05 | $37.81 | 18,673,180 |
| 2020-10-28 | $50.27 | $59.76 | $49.27 | $55.00 | $35.83 | 16,254,700 |
| 2020-10-27 | $48.10 | $53.50 | $46.76 | $52.18 | $33.99 | 16,304,270 |
| 2020-10-26 | $49.15 | $49.99 | $45.70 | $48.22 | $31.41 | 10,134,560 |
| 2020-10-23 | $50.19 | $52.15 | $46.80 | $49.50 | $32.24 | 12,787,540 |
| 2020-10-22 | $45.40 | $55.30 | $44.28 | $50.60 | $32.96 | 15,785,110 |
| 2020-10-21 | $47.70 | $52.88 | $47.60 | $47.96 | $31.24 | 16,495,800 |
| 2020-10-20 | $47.50 | $50.14 | $45.88 | $49.62 | $32.32 | 16,012,940 |
| 2020-10-19 | $46.00 | $53.51 | $42.02 | $50.59 | $32.95 | 17,773,620 |
| 2020-10-16 | $39.01 | $44.59 | $39.01 | $44.59 | $29.05 | 16,787,310 |
| 2020-10-15 | $29.80 | $37.16 | $29.45 | $37.16 | $24.21 | 13,739,020 |
| 2020-10-14 | $29.10 | $34.02 | $29.10 | $30.97 | $20.17 | 11,941,340 |
| 2020-10-13 | $28.04 | $28.65 | $27.65 | $28.35 | $18.47 | 2,231,100 |
| 2020-10-12 | $26.80 | $28.19 | $26.65 | $27.93 | $18.19 | 2,065,370 |
| 2020-10-09 | $25.85 | $26.63 | $25.85 | $26.53 | $17.28 | 1,035,200 |
| 2020-10-08 | $25.58 | $25.58 | $25.58 | $25.58 | $16.66 | 0 |
| 2020-10-07 | $25.58 | $25.58 | $25.58 | $25.58 | $16.66 | 0 |
| 2020-10-06 | $25.58 | $25.58 | $25.58 | $25.58 | $16.66 | 0 |
| 2020-10-05 | $25.58 | $25.58 | $25.58 | $25.58 | $16.66 | 0 |
| 2020-10-02 | $25.58 | $25.58 | $25.58 | $25.58 | $16.66 | 0 |
| 2020-10-01 | $25.58 | $25.58 | $25.58 | $25.58 | $16.66 | 0 |
| 2020-09-30 | $26.14 | $26.22 | $24.93 | $25.58 | $16.66 | 1,309,490 |
| 2020-09-29 | $25.80 | $26.29 | $25.70 | $25.90 | $16.87 | 708,300 |
| 2020-09-28 | $26.79 | $27.19 | $25.51 | $25.71 | $16.75 | 1,430,280 |
| 2020-09-25 | $27.55 | $27.77 | $26.56 | $26.75 | $17.42 | 1,448,900 |
| 2020-09-24 | $28.67 | $28.67 | $27.20 | $27.32 | $17.80 | 2,344,680 |
| 2020-09-23 | $28.15 | $28.88 | $27.70 | $28.75 | $18.73 | 2,620,280 |
| 2020-09-22 | $29.27 | $29.80 | $28.25 | $28.40 | $18.50 | 3,277,280 |
| 2020-09-21 | $28.57 | $29.57 | $28.33 | $29.49 | $19.21 | 2,915,380 |
| 2020-09-18 | $29.10 | $29.75 | $28.61 | $28.79 | $18.75 | 3,482,000 |
| 2020-09-17 | $27.58 | $29.86 | $27.23 | $29.08 | $18.94 | 5,097,290 |
| 2020-09-16 | $28.05 | $28.30 | $27.08 | $27.57 | $17.96 | 2,347,470 |
| 2020-09-15 | $29.19 | $29.19 | $27.70 | $28.05 | $18.27 | 2,692,110 |
| 2020-09-14 | $26.90 | $29.03 | $26.50 | $28.61 | $18.64 | 4,419,680 |
| 2020-09-11 | $25.96 | $27.15 | $25.17 | $26.73 | $17.41 | 3,007,600 |
| 2020-09-10 | $30.64 | $30.64 | $26.30 | $26.49 | $17.26 | 5,418,910 |
| 2020-09-09 | $28.97 | $33.88 | $28.60 | $30.40 | $19.80 | 7,913,350 |
| 2020-09-08 | $30.01 | $30.15 | $28.66 | $29.42 | $19.16 | 4,616,370 |
| 2020-09-07 | $29.29 | $30.50 | $28.60 | $30.02 | $19.55 | 6,043,230 |
| 2020-09-04 | $27.59 | $30.20 | $27.59 | $29.65 | $19.31 | 6,075,480 |
| 2020-09-03 | $27.82 | $30.00 | $27.73 | $28.68 | $18.68 | 5,799,100 |
| 2020-09-02 | $27.02 | $28.05 | $26.78 | $27.98 | $18.23 | 3,747,040 |
| 2020-09-01 | $26.68 | $27.25 | $26.20 | $27.22 | $17.73 | 2,277,300 |
| 2020-08-31 | $27.66 | $27.89 | $26.77 | $26.81 | $17.46 | 3,286,630 |
| 2020-08-28 | $27.86 | $28.67 | $26.61 | $27.89 | $18.17 | 4,415,290 |
| 2020-08-27 | $27.85 | $27.85 | $26.64 | $27.42 | $17.86 | 4,235,540 |
| 2020-08-26 | $27.24 | $28.90 | $26.82 | $27.79 | $18.10 | 6,221,580 |
| 2020-08-25 | $26.15 | $28.27 | $25.95 | $27.40 | $17.85 | 5,530,600 |
| 2020-08-24 | $25.80 | $27.06 | $25.54 | $26.36 | $17.17 | 4,397,980 |
| 2020-08-21 | $25.50 | $25.95 | $25.42 | $25.81 | $16.81 | 1,711,230 |
| 2020-08-20 | $25.20 | $25.65 | $24.88 | $25.36 | $16.52 | 1,090,770 |
| 2020-08-19 | $25.81 | $25.95 | $25.30 | $25.43 | $16.56 | 1,640,880 |
| 2020-08-18 | $26.38 | $26.39 | $25.86 | $25.97 | $16.92 | 1,227,190 |
| 2020-08-17 | $26.19 | $26.19 | $25.68 | $26.15 | $17.03 | 1,790,870 |
| 2020-08-14 | $25.42 | $26.18 | $25.36 | $25.99 | $16.93 | 1,990,700 |
| 2020-08-13 | $25.35 | $25.82 | $25.18 | $25.53 | $16.63 | 1,409,500 |
| 2020-08-12 | $24.84 | $25.43 | $24.25 | $25.36 | $16.52 | 1,748,590 |
| 2020-08-11 | $25.73 | $25.97 | $24.80 | $24.84 | $16.18 | 1,544,780 |
| 2020-08-10 | $25.30 | $25.85 | $25.24 | $25.62 | $16.69 | 1,161,060 |
| 2020-08-07 | $26.26 | $26.26 | $25.26 | $25.40 | $16.55 | 1,997,820 |
| 2020-08-06 | $25.90 | $26.42 | $25.84 | $26.29 | $17.12 | 2,356,950 |
| 2020-08-05 | $26.08 | $26.34 | $25.57 | $25.95 | $16.90 | 2,638,170 |
| 2020-08-04 | $26.00 | $27.43 | $25.55 | $26.49 | $17.26 | 3,685,770 |
| 2020-08-03 | $25.55 | $26.12 | $25.55 | $26.10 | $17.00 | 2,250,740 |
| 2020-07-31 | $25.58 | $25.78 | $25.21 | $25.49 | $16.60 | 1,431,490 |
| 2020-07-30 | $25.84 | $25.90 | $25.36 | $25.51 | $16.62 | 1,825,810 |
| 2020-07-29 | $25.10 | $26.06 | $25.10 | $26.01 | $16.94 | 2,584,790 |
| 2020-07-28 | $24.50 | $25.45 | $24.37 | $25.45 | $16.58 | 1,841,390 |
| 2020-07-27 | $24.44 | $24.67 | $24.03 | $24.36 | $15.87 | 1,298,290 |
| 2020-07-24 | $24.88 | $25.58 | $24.09 | $24.36 | $15.87 | 2,133,660 |
| 2020-07-23 | $25.20 | $25.35 | $24.43 | $25.02 | $16.30 | 1,963,630 |
| 2020-07-22 | $25.57 | $25.76 | $25.08 | $25.40 | $16.55 | 1,546,780 |
| 2020-07-21 | $25.60 | $25.86 | $25.22 | $25.46 | $16.58 | 1,616,260 |
| 2020-07-20 | $25.10 | $25.72 | $25.01 | $25.65 | $16.71 | 1,958,660 |
| 2020-07-17 | $24.89 | $25.30 | $24.42 | $24.98 | $16.27 | 1,698,490 |
| 2020-07-16 | $26.01 | $26.21 | $24.78 | $24.80 | $16.15 | 3,047,010 |
| 2020-07-15 | $27.12 | $27.28 | $25.84 | $25.90 | $16.87 | 3,602,790 |
| 2020-07-14 | $28.00 | $28.00 | $26.80 | $27.09 | $17.65 | 5,612,320 |
| 2020-07-13 | $26.54 | $29.15 | $26.50 | $28.30 | $18.43 | 7,847,440 |
| 2020-07-10 | $26.01 | $27.27 | $25.67 | $26.54 | $17.29 | 6,285,770 |
| 2020-07-09 | $25.41 | $26.30 | $25.31 | $26.14 | $17.03 | 4,790,570 |
| 2020-07-08 | $25.11 | $25.57 | $25.03 | $25.42 | $16.56 | 3,500,090 |
| 2020-07-07 | $25.06 | $25.80 | $24.56 | $25.40 | $16.55 | 4,719,970 |
| 2020-07-06 | $24.30 | $24.98 | $24.10 | $24.89 | $16.21 | 3,326,030 |
| 2020-07-03 | $24.06 | $24.32 | $23.91 | $24.12 | $15.71 | 1,797,840 |
| 2020-07-02 | $23.92 | $24.06 | $23.61 | $23.98 | $15.62 | 1,850,910 |
| 2020-07-01 | $24.05 | $24.30 | $23.60 | $23.92 | $15.58 | 1,647,920 |
| 2020-06-30 | $23.89 | $24.16 | $23.82 | $23.91 | $15.57 | 1,812,380 |
| 2020-06-29 | $25.13 | $25.14 | $23.77 | $23.86 | $15.54 | 3,094,140 |
| 2020-06-26 | $25.16 | $25.16 | $25.16 | $25.16 | $16.39 | 0 |
| 2020-06-25 | $25.16 | $25.16 | $25.16 | $25.16 | $16.39 | 0 |
| 2020-06-24 | $25.06 | $25.30 | $24.87 | $25.16 | $16.39 | 2,095,790 |
| 2020-06-23 | $25.31 | $25.80 | $25.03 | $25.16 | $16.39 | 2,335,420 |
| 2020-06-22 | $25.61 | $25.93 | $25.01 | $25.39 | $16.54 | 3,409,800 |
| 2020-06-19 | $25.73 | $26.10 | $25.28 | $25.51 | $16.62 | 6,063,990 |
| 2020-06-18 | $24.74 | $27.31 | $24.74 | $26.50 | $17.26 | 9,815,420 |
| 2020-06-17 | $24.49 | $25.55 | $24.38 | $24.83 | $16.17 | 4,294,830 |
| 2020-06-16 | $24.63 | $24.64 | $24.09 | $24.35 | $15.86 | 2,396,680 |
| 2020-06-15 | $23.60 | $24.78 | $23.60 | $24.71 | $16.10 | 3,648,830 |
| 2020-06-12 | $22.94 | $23.59 | $22.82 | $23.48 | $15.29 | 1,668,790 |
| 2020-06-11 | $23.75 | $23.98 | $23.00 | $23.53 | $15.33 | 1,786,540 |
| 2020-06-10 | $24.53 | $24.53 | $23.60 | $23.73 | $15.46 | 2,871,800 |
| 2020-06-09 | $25.08 | $25.19 | $24.43 | $24.53 | $15.98 | 2,710,180 |
| 2020-06-08 | $24.55 | $25.30 | $24.55 | $25.20 | $16.41 | 2,907,050 |
| 2020-06-05 | $25.12 | $25.26 | $24.39 | $24.62 | $16.04 | 2,870,730 |
| 2020-06-04 | $24.70 | $25.37 | $24.44 | $25.23 | $16.43 | 2,986,320 |
| 2020-06-03 | $24.98 | $25.55 | $24.60 | $24.62 | $16.04 | 3,303,170 |
| 2020-06-02 | $24.69 | $25.05 | $24.24 | $24.94 | $16.25 | 2,801,990 |
| 2020-06-01 | $23.86 | $24.68 | $23.81 | $24.48 | $15.95 | 2,642,010 |
| 2020-05-29 | $24.10 | $24.60 | $23.63 | $23.76 | $15.48 | 3,074,280 |
| 2020-05-28 | $25.34 | $25.64 | $24.21 | $24.60 | $16.02 | 3,538,420 |
| 2020-05-27 | $25.60 | $25.78 | $24.88 | $25.31 | $16.49 | 4,519,870 |
| 2020-05-26 | $24.28 | $25.95 | $24.28 | $25.85 | $16.84 | 5,849,650 |
| 2020-05-25 | $24.88 | $25.76 | $24.43 | $24.67 | $16.07 | 4,553,440 |
| 2020-05-22 | $23.98 | $25.58 | $23.07 | $24.87 | $16.20 | 5,358,800 |
| 2020-05-21 | $24.94 | $24.94 | $24.03 | $24.15 | $15.73 | 3,153,900 |
| 2020-05-20 | $24.84 | $25.28 | $24.70 | $25.07 | $16.33 | 4,318,300 |
| 2020-05-19 | $24.25 | $24.83 | $24.04 | $24.78 | $16.14 | 3,059,770 |
| 2020-05-18 | $24.25 | $24.55 | $23.80 | $24.03 | $15.65 | 2,109,840 |
| 2020-05-15 | $24.30 | $24.78 | $24.15 | $24.18 | $15.75 | 2,433,290 |
| 2020-05-14 | $24.93 | $25.25 | $24.12 | $24.19 | $15.76 | 3,802,020 |
| 2020-05-13 | $25.40 | $25.62 | $24.83 | $25.03 | $16.30 | 5,080,570 |
| 2020-05-12 | $23.99 | $26.14 | $23.80 | $25.98 | $16.92 | 7,862,500 |
| 2020-05-11 | $23.75 | $25.29 | $23.75 | $24.25 | $15.80 | 5,277,040 |
| 2020-05-08 | $23.30 | $23.95 | $23.15 | $23.75 | $15.47 | 4,056,140 |
| 2020-05-07 | $23.20 | $23.88 | $22.70 | $23.42 | $15.26 | 4,460,720 |
| 2020-05-06 | $22.40 | $22.85 | $22.01 | $22.84 | $14.88 | 2,469,550 |
| 2020-05-05 | $22.33 | $22.33 | $22.33 | $22.33 | $14.55 | 0 |
| 2020-05-04 | $22.33 | $22.33 | $22.33 | $22.33 | $14.55 | 0 |
| 2020-05-01 | $22.33 | $22.33 | $22.33 | $22.33 | $14.55 | 0 |
| 2020-04-30 | $22.20 | $22.63 | $22.20 | $22.33 | $14.55 | 2,557,190 |
| 2020-04-29 | $21.47 | $22.39 | $21.33 | $21.95 | $14.30 | 2,810,900 |
| 2020-04-28 | $23.60 | $23.65 | $21.12 | $21.73 | $14.15 | 4,364,190 |
| 2020-04-27 | $24.33 | $24.58 | $23.38 | $23.46 | $15.28 | 2,827,360 |
| 2020-04-24 | $25.55 | $25.90 | $24.00 | $24.35 | $15.86 | 4,960,570 |
| 2020-04-23 | $25.60 | $26.50 | $25.45 | $26.05 | $16.97 | 4,650,930 |
| 2020-04-22 | $25.46 | $25.67 | $25.24 | $25.61 | $16.68 | 2,714,390 |
| 2020-04-21 | $25.39 | $26.39 | $25.25 | $25.90 | $16.87 | 3,851,540 |
| 2020-04-20 | $25.53 | $25.77 | $25.11 | $25.72 | $16.75 | 2,880,160 |
| 2020-04-17 | $25.88 | $26.13 | $25.45 | $25.47 | $16.59 | 3,606,460 |
| 2020-04-16 | $25.70 | $26.18 | $25.11 | $26.13 | $17.02 | 4,048,620 |
| 2020-04-15 | $26.23 | $26.79 | $25.56 | $25.70 | $16.74 | 4,334,560 |
| 2020-04-14 | $27.06 | $27.36 | $25.85 | $26.46 | $17.24 | 4,921,050 |
| 2020-04-13 | $25.41 | $28.00 | $25.41 | $27.08 | $17.64 | 7,154,930 |
| 2020-04-10 | $27.09 | $27.33 | $25.77 | $25.77 | $16.79 | 7,880,170 |
| 2020-04-09 | $29.70 | $29.70 | $28.63 | $28.63 | $18.65 | 5,950,990 |
| 2020-04-08 | $30.01 | $30.80 | $29.51 | $29.76 | $19.39 | 6,889,820 |
| 2020-04-07 | $30.50 | $31.40 | $29.30 | $30.69 | $19.99 | 10,850,920 |
| 2020-04-06 | $30.22 | $30.22 | $30.22 | $30.22 | $19.68 | 0 |
| 2020-04-03 | $28.18 | $31.53 | $28.06 | $30.22 | $19.68 | 11,851,000 |
| 2020-04-02 | $27.80 | $28.75 | $27.64 | $28.66 | $18.67 | 5,544,980 |
| 2020-04-01 | $28.40 | $28.97 | $27.74 | $28.00 | $18.24 | 5,631,740 |
| 2020-03-31 | $29.50 | $29.94 | $28.33 | $28.54 | $18.59 | 7,675,570 |
| 2020-03-30 | $29.98 | $31.87 | $29.98 | $30.70 | $20.00 | 7,544,640 |
| 2020-03-27 | $29.95 | $31.29 | $29.40 | $29.96 | $19.52 | 7,927,130 |
| 2020-03-26 | $31.30 | $31.69 | $29.62 | $29.62 | $19.29 | 9,336,990 |
| 2020-03-25 | $32.00 | $34.01 | $31.54 | $32.90 | $21.43 | 9,922,670 |
| 2020-03-24 | $34.11 | $34.50 | $32.67 | $32.67 | $21.28 | 11,230,220 |
| 2020-03-23 | $40.00 | $40.00 | $34.61 | $36.30 | $23.65 | 16,083,880 |
| 2020-03-20 | $38.46 | $38.46 | $38.46 | $38.46 | $25.05 | 219,850 |
| 2020-03-19 | $34.96 | $34.96 | $34.96 | $34.96 | $22.77 | 184,380 |
| 2020-03-18 | $31.78 | $31.78 | $31.78 | $31.78 | $20.70 | 57,130 |
| 2020-03-17 | $28.89 | $28.89 | $28.89 | $28.89 | $18.82 | 43,400 |
| 2020-03-16 | $26.26 | $26.26 | $26.26 | $26.26 | $17.11 | 46,640 |
| 2020-03-13 | $23.87 | $23.87 | $23.87 | $23.87 | $15.55 | 28,540 |
| 2020-03-12 | $18.08 | $21.70 | $18.08 | $21.70 | $14.13 | 71,330 |
Jiangsu Jujie Microfiber Technology Group Company Ltd (300819) News Headlines
Recent Jiangsu Jujie Microfiber Technology Group Company Ltd (300819) News
Similar Companies to Jiangsu Jujie Microfiber Technology Group Company Ltd (300819) 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 | -- | -- | -- |