Xinjiang Torch Gas Company Ltd (603080) Exchange: SHG
Data as of July 11, 2025
$16.51 ($-0.17) -1.02%
Xinjiang Torch Gas Company Ltd - Daily Information
Click for more stock information on Xinjiang Torch Gas Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $16.62 |
| Previous Close | $16.51 |
| High | $16.80 |
| Low | $16.45 |
| Adjusted Open | $16.62 |
| Previous Adjusted Close | $16.51 |
| Adjusted High | $16.80 |
| Adjusted Low | $16.45 |
About Xinjiang Torch Gas Company Ltd (603080)
Invest in Xinjiang Torch Gas Company Ltd (603080)
Historical Stock Data for Xinjiang Torch Gas Company Ltd (603080)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $16.62 | $16.80 | $16.45 | $16.51 | $16.51 | 2,472,360 |
| 2025-05-29 | $16.60 | $16.71 | $16.45 | $16.68 | $16.68 | 2,382,260 |
| 2025-05-28 | $16.99 | $17.18 | $16.90 | $17.11 | $17.11 | 2,525,930 |
| 2025-05-27 | $17.00 | $17.07 | $16.80 | $17.00 | $17.00 | 1,785,500 |
| 2025-05-26 | $16.78 | $17.00 | $16.76 | $16.95 | $16.95 | 1,889,950 |
| 2025-05-23 | $16.96 | $17.25 | $16.89 | $16.93 | $16.93 | 3,020,050 |
| 2025-05-22 | $17.17 | $17.26 | $16.93 | $16.95 | $16.95 | 3,324,600 |
| 2025-05-21 | $17.26 | $17.48 | $17.17 | $17.21 | $17.21 | 3,237,810 |
| 2025-05-20 | $17.06 | $17.30 | $16.70 | $17.24 | $17.24 | 6,970,600 |
| 2025-05-19 | $18.20 | $18.87 | $17.10 | $17.20 | $17.20 | 12,118,620 |
| 2025-05-16 | $17.36 | $17.56 | $17.01 | $17.32 | $17.32 | 5,356,950 |
| 2025-05-15 | $17.00 | $17.26 | $16.89 | $17.06 | $17.06 | 2,183,150 |
| 2025-05-14 | $17.00 | $17.04 | $16.80 | $16.99 | $16.99 | 1,787,400 |
| 2025-05-13 | $17.09 | $17.15 | $16.90 | $16.97 | $16.97 | 2,265,000 |
| 2025-05-12 | $17.28 | $17.34 | $17.00 | $17.07 | $17.07 | 2,255,000 |
| 2025-05-09 | $17.25 | $17.38 | $17.00 | $17.20 | $17.20 | 3,591,400 |
| 2025-05-08 | $16.72 | $17.25 | $16.65 | $17.16 | $17.16 | 3,548,500 |
| 2025-05-07 | $16.73 | $16.91 | $16.68 | $16.73 | $16.73 | 2,643,600 |
| 2025-05-06 | $16.42 | $16.72 | $16.42 | $16.72 | $16.72 | 3,320,000 |
| 2025-04-30 | $16.60 | $16.68 | $16.35 | $16.36 | $16.36 | 2,374,500 |
| 2025-04-29 | $16.57 | $16.64 | $16.36 | $16.52 | $16.52 | 2,399,200 |
| 2025-04-28 | $16.63 | $16.83 | $16.38 | $16.51 | $16.51 | 2,676,400 |
| 2025-04-25 | $16.49 | $16.91 | $16.40 | $16.63 | $16.63 | 4,654,700 |
| 2025-04-24 | $16.01 | $16.20 | $15.94 | $16.16 | $16.16 | 1,947,800 |
| 2025-04-23 | $15.86 | $16.05 | $15.83 | $16.02 | $16.02 | 1,946,900 |
| 2025-04-22 | $15.47 | $15.86 | $15.47 | $15.83 | $15.83 | 2,085,700 |
| 2025-04-21 | $15.28 | $15.55 | $15.22 | $15.54 | $15.54 | 1,686,500 |
| 2025-04-18 | $15.44 | $15.58 | $15.23 | $15.37 | $15.37 | 1,604,900 |
| 2025-04-17 | $15.39 | $15.49 | $15.30 | $15.39 | $15.39 | 1,494,700 |
| 2025-04-16 | $15.39 | $15.55 | $15.10 | $15.41 | $15.41 | 1,948,900 |
| 2025-04-15 | $15.29 | $15.47 | $15.23 | $15.41 | $15.41 | 1,606,400 |
| 2025-04-14 | $15.16 | $15.39 | $15.16 | $15.30 | $15.30 | 1,926,900 |
| 2025-04-11 | $15.11 | $15.22 | $15.04 | $15.05 | $15.05 | 2,332,800 |
| 2025-04-10 | $15.00 | $15.58 | $14.95 | $15.16 | $15.16 | 3,073,700 |
| 2025-04-09 | $14.46 | $14.84 | $13.60 | $14.82 | $14.82 | 3,242,500 |
| 2025-04-08 | $14.46 | $14.98 | $14.37 | $14.60 | $14.60 | 3,504,200 |
| 2025-04-07 | $16.04 | $16.04 | $14.87 | $14.87 | $14.87 | 3,856,500 |
| 2025-04-03 | $16.21 | $16.53 | $16.18 | $16.52 | $16.52 | 2,341,200 |
| 2025-04-02 | $16.30 | $16.39 | $16.15 | $16.31 | $16.31 | 1,347,000 |
| 2025-04-01 | $16.04 | $16.45 | $15.97 | $16.32 | $16.32 | 2,376,500 |
| 2025-03-31 | $16.17 | $16.20 | $15.85 | $15.90 | $15.90 | 1,736,300 |
| 2025-03-28 | $16.37 | $16.42 | $16.06 | $16.22 | $16.22 | 1,774,300 |
| 2025-03-27 | $16.53 | $16.53 | $16.24 | $16.35 | $16.35 | 1,690,400 |
| 2025-03-26 | $16.28 | $16.52 | $16.25 | $16.43 | $16.43 | 1,858,100 |
| 2025-03-25 | $16.26 | $16.43 | $16.13 | $16.28 | $16.28 | 2,367,700 |
| 2025-03-24 | $16.47 | $16.54 | $15.93 | $16.20 | $16.20 | 2,913,100 |
| 2025-03-21 | $16.59 | $16.70 | $16.40 | $16.50 | $16.50 | 2,586,000 |
| 2025-03-20 | $16.76 | $16.76 | $16.61 | $16.64 | $16.64 | 1,598,600 |
| 2025-03-19 | $16.72 | $16.79 | $16.65 | $16.69 | $16.69 | 1,923,200 |
| 2025-03-18 | $16.59 | $16.75 | $16.52 | $16.74 | $16.74 | 2,483,700 |
| 2025-03-17 | $16.54 | $16.67 | $16.48 | $16.59 | $16.59 | 3,150,760 |
| 2025-03-14 | $16.26 | $17.09 | $16.26 | $16.39 | $16.39 | 4,571,790 |
| 2025-03-13 | $16.05 | $16.05 | $15.84 | $16.03 | $16.03 | 1,761,100 |
| 2025-03-12 | $16.02 | $16.08 | $15.88 | $16.04 | $16.04 | 1,923,600 |
| 2025-03-11 | $15.91 | $16.16 | $15.78 | $15.97 | $15.97 | 2,211,900 |
| 2025-03-10 | $15.86 | $16.09 | $15.85 | $15.98 | $15.98 | 1,763,500 |
| 2025-03-07 | $15.84 | $15.96 | $15.79 | $15.83 | $15.83 | 1,519,600 |
| 2025-03-06 | $15.89 | $15.93 | $15.81 | $15.88 | $15.88 | 1,841,500 |
| 2025-03-05 | $15.86 | $15.96 | $15.73 | $15.88 | $15.88 | 1,706,100 |
| 2025-03-04 | $15.61 | $15.86 | $15.56 | $15.84 | $15.84 | 1,505,200 |
| 2025-03-03 | $15.49 | $15.75 | $15.49 | $15.62 | $15.62 | 1,618,200 |
| 2025-02-28 | $15.66 | $15.71 | $15.45 | $15.47 | $15.47 | 1,339,800 |
| 2025-02-27 | $15.77 | $15.78 | $15.52 | $15.70 | $15.70 | 1,753,520 |
| 2025-02-26 | $15.55 | $15.83 | $15.54 | $15.78 | $15.78 | 1,653,650 |
| 2025-02-25 | $15.81 | $15.82 | $15.53 | $15.55 | $15.55 | 1,751,200 |
| 2025-02-24 | $15.80 | $15.94 | $15.74 | $15.84 | $15.84 | 1,779,100 |
| 2025-02-20 | $15.91 | $15.98 | $15.85 | $15.96 | $15.96 | 1,228,100 |
| 2025-02-19 | $15.78 | $15.91 | $15.69 | $15.91 | $15.91 | 1,357,400 |
| 2025-02-18 | $16.07 | $16.12 | $15.70 | $15.70 | $15.70 | 1,917,600 |
| 2025-02-17 | $15.90 | $16.07 | $15.81 | $16.06 | $16.06 | 2,057,100 |
| 2025-02-14 | $15.95 | $15.95 | $15.83 | $15.86 | $15.86 | 1,416,800 |
| 2025-02-13 | $16.13 | $16.13 | $15.87 | $15.90 | $15.90 | 1,734,200 |
| 2025-02-12 | $16.17 | $16.24 | $16.01 | $16.13 | $16.13 | 1,670,050 |
| 2025-02-11 | $16.12 | $16.29 | $16.08 | $16.17 | $16.17 | 1,883,500 |
| 2025-02-10 | $16.12 | $16.17 | $16.00 | $16.12 | $16.12 | 1,976,700 |
| 2025-02-07 | $16.19 | $16.27 | $15.97 | $16.12 | $16.12 | 3,163,600 |
| 2025-02-06 | $16.00 | $16.12 | $15.89 | $16.12 | $16.12 | 2,344,300 |
| 2025-02-05 | $16.33 | $16.33 | $15.81 | $15.92 | $15.92 | 2,613,100 |
| 2025-01-27 | $16.30 | $16.95 | $16.11 | $16.11 | $16.11 | 6,855,500 |
| 2025-01-24 | $15.68 | $15.74 | $15.45 | $15.60 | $15.60 | 1,674,500 |
| 2025-01-23 | $15.62 | $15.83 | $15.59 | $15.67 | $15.67 | 1,891,110 |
| 2025-01-22 | $15.57 | $15.67 | $15.42 | $15.52 | $15.52 | 1,523,500 |
| 2025-01-21 | $15.77 | $15.84 | $15.41 | $15.55 | $15.55 | 1,360,700 |
| 2025-01-20 | $15.66 | $15.86 | $15.52 | $15.70 | $15.70 | 2,244,300 |
| 2025-01-17 | $15.45 | $15.57 | $15.34 | $15.50 | $15.50 | 1,423,000 |
| 2025-01-16 | $15.50 | $15.63 | $15.31 | $15.45 | $15.45 | 1,680,900 |
| 2025-01-15 | $15.46 | $15.56 | $15.37 | $15.45 | $15.45 | 1,255,650 |
| 2025-01-14 | $15.04 | $15.46 | $15.04 | $15.46 | $15.46 | 2,152,100 |
| 2025-01-13 | $14.86 | $15.05 | $14.57 | $15.04 | $15.04 | 1,638,690 |
| 2025-01-09 | $15.24 | $15.44 | $15.21 | $15.30 | $15.30 | 1,321,400 |
| 2025-01-08 | $15.33 | $15.46 | $14.98 | $15.38 | $15.38 | 2,005,300 |
| 2025-01-07 | $15.33 | $15.58 | $15.08 | $15.46 | $15.46 | 1,841,390 |
| 2025-01-06 | $15.28 | $15.53 | $14.82 | $15.31 | $15.31 | 2,053,300 |
| 2025-01-03 | $15.83 | $15.98 | $15.28 | $15.32 | $15.32 | 2,985,510 |
| 2025-01-02 | $16.12 | $16.44 | $15.68 | $15.81 | $15.81 | 3,655,800 |
| 2024-12-31 | $16.18 | $16.67 | $16.04 | $16.08 | $16.08 | 3,782,500 |
| 2024-12-30 | $16.35 | $16.38 | $15.95 | $16.05 | $16.05 | 2,107,010 |
| 2024-12-27 | $15.91 | $16.41 | $15.91 | $16.35 | $16.35 | 2,427,400 |
| 2024-12-26 | $15.80 | $16.13 | $15.80 | $15.97 | $15.97 | 1,784,700 |
| 2024-12-25 | $16.12 | $16.20 | $15.66 | $15.84 | $15.84 | 2,515,400 |
| 2024-12-24 | $16.10 | $16.24 | $15.87 | $16.17 | $16.17 | 2,154,400 |
| 2024-12-23 | $16.82 | $16.95 | $16.00 | $16.04 | $16.04 | 3,673,400 |
| 2024-12-20 | $16.28 | $16.72 | $16.26 | $16.62 | $16.62 | 2,920,600 |
| 2024-12-19 | $16.36 | $16.52 | $16.10 | $16.28 | $16.28 | 2,730,400 |
| 2024-12-18 | $16.58 | $16.75 | $16.29 | $16.50 | $16.50 | 2,170,900 |
| 2024-12-17 | $17.62 | $17.65 | $16.50 | $16.58 | $16.58 | 5,310,200 |
| 2024-12-16 | $17.44 | $17.77 | $17.41 | $17.62 | $17.62 | 2,694,700 |
| 2024-12-13 | $17.77 | $17.85 | $17.47 | $17.49 | $17.49 | 3,222,600 |
| 2024-12-12 | $17.50 | $17.87 | $17.47 | $17.83 | $17.83 | 4,243,360 |
| 2024-12-11 | $17.39 | $17.60 | $17.36 | $17.54 | $17.54 | 3,745,600 |
| 2024-12-10 | $17.64 | $18.63 | $17.34 | $17.59 | $17.59 | 7,787,500 |
| 2024-12-09 | $17.36 | $17.50 | $17.04 | $17.28 | $17.28 | 3,643,800 |
| 2024-12-06 | $17.43 | $17.55 | $17.34 | $17.46 | $17.46 | 3,003,900 |
| 2024-12-05 | $17.60 | $17.67 | $17.30 | $17.43 | $17.43 | 4,335,500 |
| 2024-12-04 | $17.90 | $18.48 | $17.60 | $17.67 | $17.67 | 8,059,200 |
| 2024-12-03 | $17.61 | $17.88 | $17.54 | $17.87 | $17.87 | 6,226,700 |
| 2024-12-02 | $17.38 | $17.60 | $17.28 | $17.59 | $17.59 | 4,257,000 |
| 2024-11-29 | $17.50 | $17.56 | $17.01 | $17.30 | $17.30 | 4,209,400 |
| 2024-11-28 | $17.35 | $17.83 | $17.33 | $17.50 | $17.50 | 5,593,100 |
| 2024-11-27 | $16.83 | $17.78 | $16.74 | $17.49 | $17.49 | 6,895,410 |
| 2024-11-26 | $17.12 | $17.25 | $16.79 | $16.94 | $16.94 | 4,325,800 |
| 2024-11-25 | $16.70 | $17.12 | $16.66 | $17.12 | $17.12 | 4,639,210 |
| 2024-11-22 | $17.30 | $17.80 | $16.73 | $16.77 | $16.77 | 5,609,970 |
| 2024-11-21 | $17.42 | $17.58 | $17.06 | $17.26 | $17.26 | 4,977,900 |
| 2024-11-20 | $16.96 | $17.55 | $16.92 | $17.43 | $17.43 | 6,051,590 |
| 2024-11-19 | $16.32 | $17.19 | $16.16 | $17.18 | $17.18 | 6,213,050 |
| 2024-11-18 | $16.58 | $16.87 | $16.25 | $16.31 | $16.31 | 4,115,600 |
| 2024-11-15 | $16.72 | $17.00 | $16.50 | $16.53 | $16.53 | 3,631,100 |
| 2024-11-14 | $17.20 | $17.45 | $16.77 | $16.89 | $16.89 | 3,888,700 |
| 2024-11-13 | $17.26 | $17.55 | $16.84 | $17.31 | $17.31 | 4,499,300 |
| 2024-11-12 | $17.50 | $18.00 | $17.18 | $17.37 | $17.37 | 8,339,890 |
| 2024-11-11 | $16.42 | $17.99 | $16.42 | $17.73 | $17.73 | 8,334,700 |
| 2024-11-08 | $16.61 | $16.76 | $16.35 | $16.54 | $16.54 | 4,860,700 |
| 2024-11-07 | $15.85 | $16.86 | $15.76 | $16.59 | $16.59 | 7,838,600 |
| 2024-11-06 | $15.86 | $15.95 | $15.75 | $15.85 | $15.85 | 4,009,090 |
| 2024-11-05 | $15.64 | $15.80 | $15.57 | $15.80 | $15.80 | 3,479,320 |
| 2024-11-04 | $15.35 | $15.65 | $15.28 | $15.60 | $15.60 | 2,566,700 |
| 2024-11-01 | $15.71 | $15.79 | $15.25 | $15.35 | $15.35 | 3,420,140 |
| 2024-10-31 | $15.77 | $15.90 | $15.65 | $15.74 | $15.74 | 3,079,700 |
| 2024-10-30 | $15.73 | $15.93 | $15.53 | $15.77 | $15.77 | 3,093,450 |
| 2024-10-29 | $16.15 | $16.21 | $15.70 | $15.75 | $15.75 | 4,219,400 |
| 2024-10-28 | $16.20 | $16.20 | $15.98 | $16.16 | $16.16 | 3,895,600 |
| 2024-10-25 | $15.80 | $16.13 | $15.64 | $16.07 | $16.07 | 5,820,500 |
| 2024-10-24 | $15.65 | $15.80 | $15.37 | $15.70 | $15.70 | 3,243,300 |
| 2024-10-23 | $15.70 | $15.77 | $15.56 | $15.65 | $15.65 | 3,521,000 |
| 2024-10-22 | $15.60 | $15.72 | $15.52 | $15.69 | $15.69 | 3,592,600 |
| 2024-10-21 | $15.58 | $15.61 | $15.36 | $15.61 | $15.61 | 4,350,400 |
| 2024-10-18 | $15.50 | $15.70 | $15.24 | $15.61 | $15.61 | 4,060,990 |
| 2024-10-17 | $15.71 | $15.77 | $15.37 | $15.38 | $15.38 | 3,732,500 |
| 2024-10-16 | $15.11 | $15.76 | $15.08 | $15.71 | $15.71 | 4,840,100 |
| 2024-10-15 | $15.27 | $15.48 | $15.23 | $15.28 | $15.28 | 2,831,900 |
| 2024-10-14 | $15.18 | $15.45 | $14.98 | $15.42 | $15.42 | 3,935,800 |
| 2024-10-11 | $15.32 | $15.62 | $14.97 | $15.10 | $15.10 | 4,253,900 |
| 2024-10-10 | $15.06 | $15.59 | $14.92 | $15.31 | $15.31 | 4,480,400 |
| 2024-10-09 | $15.97 | $15.97 | $15.00 | $15.05 | $15.05 | 7,047,080 |
| 2024-10-08 | $17.00 | $17.00 | $15.60 | $16.29 | $16.29 | 10,960,250 |
| 2024-09-30 | $14.80 | $15.79 | $14.57 | $15.58 | $15.58 | 9,895,560 |
| 2024-09-27 | $14.12 | $14.38 | $13.96 | $14.38 | $14.38 | 4,538,600 |
| 2024-09-26 | $13.68 | $13.92 | $13.63 | $13.90 | $13.90 | 3,313,100 |
| 2024-09-25 | $13.76 | $13.97 | $13.66 | $13.67 | $13.67 | 4,601,480 |
| 2024-09-24 | $13.40 | $13.73 | $13.38 | $13.69 | $13.69 | 3,365,400 |
| 2024-09-23 | $13.39 | $13.47 | $13.30 | $13.38 | $13.38 | 1,472,800 |
| 2024-09-20 | $13.38 | $13.63 | $13.29 | $13.46 | $13.46 | 2,487,200 |
| 2024-09-19 | $13.30 | $13.47 | $13.23 | $13.41 | $13.41 | 2,288,600 |
| 2024-09-18 | $13.15 | $13.40 | $12.81 | $13.29 | $13.29 | 2,451,900 |
| 2024-09-13 | $13.03 | $13.22 | $13.03 | $13.15 | $13.15 | 1,638,200 |
| 2024-09-12 | $13.29 | $13.30 | $13.04 | $13.11 | $13.11 | 1,636,800 |
| 2024-09-11 | $13.31 | $13.37 | $13.15 | $13.21 | $13.21 | 1,480,490 |
| 2024-09-10 | $13.31 | $13.45 | $13.24 | $13.36 | $13.36 | 1,689,900 |
| 2024-09-09 | $13.16 | $13.35 | $13.10 | $13.30 | $13.30 | 2,144,100 |
| 2024-09-06 | $13.96 | $13.99 | $13.31 | $13.32 | $13.32 | 4,559,500 |
| 2024-09-05 | $13.90 | $14.00 | $13.86 | $13.97 | $13.97 | 2,495,300 |
| 2024-09-04 | $13.82 | $14.00 | $13.73 | $13.95 | $13.95 | 2,679,100 |
| 2024-09-03 | $13.80 | $14.02 | $13.79 | $13.98 | $13.98 | 3,241,600 |
| 2024-09-02 | $14.00 | $14.22 | $13.83 | $13.89 | $13.89 | 4,712,890 |
| 2024-08-30 | $13.78 | $14.09 | $13.73 | $14.08 | $14.08 | 6,302,190 |
| 2024-08-29 | $14.01 | $14.02 | $13.66 | $13.92 | $13.92 | 5,548,000 |
| 2024-08-28 | $13.84 | $14.39 | $13.84 | $14.10 | $14.10 | 7,405,190 |
| 2024-08-27 | $14.06 | $14.59 | $13.75 | $14.10 | $14.10 | 11,608,040 |
| 2024-08-26 | $13.04 | $14.36 | $12.95 | $14.36 | $14.36 | 9,530,250 |
| 2024-08-23 | $13.00 | $13.23 | $12.75 | $13.05 | $13.05 | 2,923,300 |
| 2024-08-22 | $13.34 | $13.35 | $13.17 | $13.24 | $13.24 | 881,100 |
| 2024-08-21 | $13.28 | $13.41 | $13.20 | $13.33 | $13.33 | 733,900 |
| 2024-08-20 | $13.63 | $13.64 | $13.21 | $13.31 | $13.31 | 1,699,800 |
| 2024-08-19 | $13.70 | $13.84 | $13.58 | $13.63 | $13.63 | 1,472,900 |
| 2024-08-16 | $13.80 | $13.86 | $13.70 | $13.76 | $13.76 | 1,395,000 |
| 2024-08-15 | $13.78 | $13.86 | $13.66 | $13.80 | $13.80 | 1,448,200 |
| 2024-08-14 | $13.79 | $13.87 | $13.70 | $13.80 | $13.80 | 1,313,600 |
| 2024-08-13 | $13.65 | $13.83 | $13.55 | $13.83 | $13.83 | 1,842,800 |
| 2024-08-12 | $13.60 | $13.78 | $13.54 | $13.64 | $13.64 | 1,432,600 |
| 2024-08-09 | $13.68 | $13.74 | $13.55 | $13.56 | $13.56 | 1,024,800 |
| 2024-08-08 | $13.62 | $13.70 | $13.47 | $13.68 | $13.68 | 1,244,100 |
| 2024-08-07 | $13.60 | $13.66 | $13.53 | $13.63 | $13.63 | 1,127,600 |
| 2024-08-06 | $13.60 | $13.70 | $13.46 | $13.62 | $13.62 | 1,477,800 |
| 2024-08-05 | $13.65 | $13.78 | $13.49 | $13.53 | $13.53 | 1,891,400 |
| 2024-08-02 | $13.76 | $13.88 | $13.65 | $13.69 | $13.69 | 1,804,900 |
| 2024-08-01 | $14.03 | $14.07 | $13.78 | $13.85 | $13.85 | 3,425,740 |
| 2024-07-31 | $13.78 | $14.26 | $13.66 | $14.04 | $14.04 | 5,947,720 |
| 2024-07-30 | $13.24 | $14.39 | $13.20 | $13.72 | $13.72 | 5,283,950 |
| 2024-07-29 | $13.27 | $13.31 | $13.16 | $13.26 | $13.26 | 855,900 |
| 2024-07-26 | $13.20 | $13.29 | $13.14 | $13.27 | $13.27 | 1,303,670 |
| 2024-07-25 | $13.01 | $13.19 | $12.91 | $13.19 | $13.19 | 1,587,500 |
| 2024-07-24 | $13.02 | $13.18 | $12.92 | $13.01 | $13.01 | 1,292,200 |
| 2024-07-23 | $13.09 | $13.25 | $13.02 | $13.02 | $13.02 | 1,164,700 |
| 2024-07-22 | $13.17 | $13.20 | $13.01 | $13.13 | $13.13 | 1,164,730 |
| 2024-07-19 | $13.13 | $13.28 | $13.08 | $13.17 | $13.17 | 1,016,900 |
| 2024-07-18 | $13.20 | $13.28 | $13.01 | $13.23 | $13.23 | 1,261,200 |
| 2024-07-17 | $13.40 | $13.41 | $13.17 | $13.24 | $13.24 | 1,353,500 |
| 2024-07-16 | $13.40 | $13.51 | $13.32 | $13.40 | $13.40 | 1,184,600 |
| 2024-07-15 | $13.70 | $13.82 | $13.39 | $13.47 | $13.47 | 2,272,530 |
| 2024-07-12 | $13.77 | $14.18 | $13.64 | $13.89 | $13.89 | 3,567,100 |
| 2024-07-11 | $13.49 | $13.79 | $13.35 | $13.79 | $13.79 | 2,109,300 |
| 2024-07-10 | $13.43 | $13.43 | $13.25 | $13.28 | $13.28 | 951,400 |
| 2024-07-09 | $13.18 | $13.44 | $12.92 | $13.43 | $13.43 | 1,525,800 |
| 2024-07-08 | $13.46 | $13.47 | $13.16 | $13.17 | $13.17 | 1,179,800 |
| 2024-07-05 | $13.22 | $13.52 | $13.17 | $13.48 | $13.48 | 1,109,400 |
| 2024-07-04 | $13.57 | $13.70 | $13.25 | $13.28 | $13.28 | 1,430,900 |
| 2024-07-03 | $13.75 | $13.88 | $13.62 | $13.65 | $13.65 | 1,436,800 |
| 2024-07-02 | $13.73 | $13.80 | $13.60 | $13.75 | $13.75 | 1,244,800 |
| 2024-07-01 | $13.38 | $13.71 | $13.36 | $13.69 | $13.69 | 1,371,100 |
| 2024-06-28 | $13.11 | $13.55 | $13.11 | $13.46 | $13.46 | 1,308,000 |
| 2024-06-27 | $13.47 | $13.56 | $13.24 | $13.25 | $13.25 | 1,024,900 |
| 2024-06-26 | $13.08 | $13.50 | $13.02 | $13.48 | $13.48 | 1,431,000 |
| 2024-06-25 | $12.88 | $13.24 | $12.87 | $13.09 | $13.09 | 1,460,700 |
| 2024-06-24 | $13.43 | $13.47 | $12.90 | $12.92 | $12.92 | 2,454,300 |
| 2024-06-21 | $13.31 | $13.59 | $13.31 | $13.47 | $13.47 | 800,490 |
| 2024-06-20 | $13.67 | $13.73 | $13.38 | $13.40 | $13.40 | 1,368,000 |
| 2024-06-19 | $13.71 | $13.83 | $13.67 | $13.67 | $13.67 | 999,000 |
| 2024-06-18 | $13.57 | $13.75 | $13.52 | $13.73 | $13.73 | 1,530,500 |
| 2024-06-17 | $13.86 | $13.93 | $13.53 | $13.57 | $13.57 | 1,526,500 |
| 2024-06-14 | $13.75 | $13.97 | $13.75 | $13.93 | $13.93 | 998,700 |
| 2024-06-13 | $13.98 | $14.03 | $13.80 | $13.88 | $13.88 | 1,231,500 |
| 2024-06-12 | $13.68 | $13.96 | $13.62 | $13.96 | $13.96 | 1,750,900 |
| 2024-06-11 | $13.72 | $13.78 | $13.45 | $13.69 | $13.69 | 1,638,100 |
| 2024-06-07 | $13.38 | $13.83 | $13.38 | $13.77 | $13.77 | 2,826,400 |
| 2024-06-06 | $13.70 | $13.80 | $13.10 | $13.29 | $13.29 | 3,064,700 |
| 2024-06-05 | $14.16 | $14.22 | $13.69 | $13.70 | $13.70 | 2,096,200 |
| 2024-06-04 | $14.29 | $14.29 | $14.08 | $14.22 | $14.22 | 1,564,300 |
| 2024-06-03 | $14.36 | $14.42 | $14.12 | $14.32 | $14.32 | 2,126,000 |
| 2024-05-31 | $14.55 | $14.57 | $14.31 | $14.37 | $14.37 | 1,965,000 |
| 2024-05-30 | $15.19 | $15.25 | $14.86 | $15.00 | $15.00 | 2,831,100 |
| 2024-05-29 | $15.01 | $15.29 | $14.90 | $15.28 | $15.28 | 3,055,400 |
| 2024-05-28 | $14.97 | $15.32 | $14.86 | $15.12 | $15.12 | 3,009,800 |
| 2024-05-27 | $14.89 | $14.99 | $14.71 | $14.94 | $14.94 | 1,902,300 |
| 2024-05-24 | $14.74 | $15.00 | $14.68 | $14.79 | $14.79 | 2,043,700 |
| 2024-05-23 | $15.06 | $15.15 | $14.67 | $14.74 | $14.74 | 2,804,720 |
| 2024-05-22 | $15.13 | $15.28 | $15.09 | $15.13 | $15.13 | 1,865,380 |
| 2024-05-21 | $15.34 | $15.34 | $15.09 | $15.15 | $15.15 | 2,248,100 |
| 2024-05-20 | $15.03 | $15.36 | $15.02 | $15.35 | $15.35 | 3,460,500 |
| 2024-05-17 | $14.94 | $15.16 | $14.84 | $15.03 | $15.03 | 2,459,300 |
| 2024-05-16 | $14.99 | $15.17 | $14.88 | $14.93 | $14.93 | 2,500,800 |
| 2024-05-15 | $15.32 | $15.34 | $14.92 | $14.98 | $14.98 | 4,376,200 |
| 2024-05-14 | $15.52 | $15.68 | $15.32 | $15.45 | $15.45 | 6,366,750 |
| 2024-05-13 | $15.10 | $15.78 | $15.07 | $15.78 | $15.78 | 8,793,260 |
| 2024-05-10 | $15.16 | $15.27 | $15.04 | $15.12 | $15.12 | 2,951,100 |
| 2024-05-09 | $14.96 | $15.24 | $14.96 | $15.13 | $15.13 | 2,889,060 |
| 2024-05-08 | $15.05 | $15.12 | $14.92 | $15.00 | $15.00 | 2,445,900 |
| 2024-05-07 | $15.03 | $15.18 | $14.93 | $15.05 | $15.05 | 3,300,200 |
| 2024-05-06 | $14.85 | $15.20 | $14.82 | $15.15 | $15.15 | 5,097,700 |
| 2024-04-30 | $14.71 | $14.92 | $14.65 | $14.81 | $14.81 | 3,479,000 |
| 2024-04-29 | $14.50 | $14.85 | $14.42 | $14.75 | $14.75 | 4,339,260 |
| 2024-04-26 | $14.85 | $14.85 | $14.40 | $14.50 | $14.50 | 6,455,000 |
| 2024-04-25 | $14.14 | $15.00 | $14.10 | $14.82 | $14.82 | 6,326,900 |
| 2024-04-24 | $13.96 | $14.36 | $13.78 | $14.32 | $14.32 | 5,244,060 |
| 2024-04-23 | $13.39 | $13.75 | $13.35 | $13.57 | $13.57 | 2,237,600 |
| 2024-04-22 | $13.56 | $13.70 | $13.10 | $13.38 | $13.38 | 3,360,400 |
| 2024-04-19 | $13.30 | $13.99 | $13.26 | $13.83 | $13.83 | 3,995,520 |
| 2024-04-18 | $13.68 | $13.73 | $13.35 | $13.40 | $13.40 | 3,107,600 |
| 2024-04-17 | $12.96 | $13.71 | $12.81 | $13.67 | $13.67 | 4,387,100 |
| 2024-04-16 | $13.91 | $13.93 | $12.60 | $12.71 | $12.71 | 5,504,410 |
| 2024-04-15 | $14.58 | $14.62 | $13.66 | $13.95 | $13.95 | 5,897,300 |
| 2024-04-12 | $14.75 | $14.99 | $14.46 | $14.53 | $14.53 | 5,073,200 |
| 2024-04-11 | $14.60 | $15.30 | $14.33 | $14.95 | $14.95 | 6,487,410 |
| 2024-04-10 | $14.38 | $14.66 | $14.33 | $14.60 | $14.60 | 4,319,660 |
| 2024-04-09 | $14.27 | $14.53 | $14.27 | $14.44 | $14.44 | 2,148,000 |
| 2024-04-08 | $14.72 | $14.72 | $14.25 | $14.36 | $14.36 | 4,120,520 |
| 2024-04-03 | $14.65 | $15.07 | $14.43 | $14.73 | $14.73 | 4,095,410 |
| 2024-04-02 | $14.37 | $14.65 | $14.32 | $14.59 | $14.59 | 3,329,900 |
| 2024-04-01 | $14.40 | $14.41 | $14.22 | $14.36 | $14.36 | 2,811,920 |
| 2024-03-29 | $13.82 | $14.27 | $13.80 | $14.27 | $14.27 | 2,709,700 |
| 2024-03-28 | $13.70 | $13.97 | $13.61 | $13.87 | $13.87 | 2,263,620 |
| 2024-03-27 | $13.92 | $14.22 | $13.70 | $13.71 | $13.71 | 2,171,300 |
| 2024-03-26 | $14.00 | $14.04 | $13.72 | $13.99 | $13.99 | 2,483,220 |
| 2024-03-25 | $14.28 | $14.45 | $14.02 | $14.05 | $14.05 | 2,397,200 |
| 2024-03-22 | $14.43 | $14.55 | $14.08 | $14.30 | $14.30 | 2,456,410 |
| 2024-03-21 | $14.39 | $14.52 | $14.30 | $14.52 | $14.52 | 2,307,700 |
| 2024-03-20 | $14.27 | $14.42 | $14.16 | $14.39 | $14.39 | 1,993,700 |
| 2024-03-19 | $14.28 | $14.43 | $14.17 | $14.30 | $14.30 | 3,016,100 |
| 2024-03-18 | $14.04 | $14.35 | $13.92 | $14.22 | $14.22 | 3,871,100 |
| 2024-03-15 | $13.69 | $13.86 | $13.62 | $13.85 | $13.85 | 2,288,000 |
| 2024-03-14 | $13.84 | $13.92 | $13.52 | $13.74 | $13.74 | 2,844,810 |
| 2024-03-13 | $13.76 | $13.83 | $13.61 | $13.79 | $13.79 | 2,340,910 |
| 2024-03-12 | $13.83 | $13.84 | $13.52 | $13.76 | $13.76 | 2,619,800 |
| 2024-03-11 | $13.28 | $14.10 | $13.27 | $13.72 | $13.72 | 3,912,910 |
| 2024-03-08 | $13.29 | $13.43 | $13.22 | $13.27 | $13.27 | 1,814,300 |
| 2024-03-07 | $13.34 | $13.46 | $13.22 | $13.28 | $13.28 | 2,533,300 |
| 2024-03-06 | $13.12 | $13.42 | $13.12 | $13.28 | $13.28 | 2,774,020 |
| 2024-03-05 | $13.40 | $13.53 | $13.06 | $13.12 | $13.12 | 2,898,400 |
| 2024-03-04 | $13.70 | $13.71 | $13.21 | $13.54 | $13.54 | 3,517,900 |
| 2024-03-01 | $13.40 | $13.78 | $13.31 | $13.73 | $13.73 | 4,787,100 |
| 2024-02-29 | $12.85 | $13.40 | $12.69 | $13.39 | $13.39 | 5,398,700 |
| 2024-02-28 | $13.96 | $14.33 | $12.84 | $12.87 | $12.87 | 6,511,400 |
| 2024-02-27 | $13.66 | $13.95 | $13.52 | $13.92 | $13.92 | 2,383,370 |
| 2024-02-26 | $13.51 | $14.09 | $13.44 | $13.66 | $13.66 | 3,588,420 |
| 2024-02-23 | $13.19 | $13.54 | $13.03 | $13.50 | $13.50 | 3,536,990 |
| 2024-02-22 | $12.94 | $13.21 | $12.76 | $13.18 | $13.18 | 3,169,490 |
| 2024-02-21 | $12.50 | $13.15 | $12.41 | $12.81 | $12.81 | 4,088,990 |
| 2024-02-20 | $12.31 | $12.69 | $12.14 | $12.61 | $12.61 | 3,661,580 |
| 2024-02-19 | $12.33 | $12.70 | $12.09 | $12.43 | $12.43 | 5,902,340 |
| 2024-02-08 | $11.04 | $12.12 | $10.96 | $12.12 | $12.12 | 6,288,600 |
| 2024-02-07 | $11.51 | $11.56 | $10.85 | $11.02 | $11.02 | 6,392,220 |
| 2024-02-06 | $11.11 | $11.89 | $10.39 | $11.42 | $11.42 | 7,339,750 |
| 2024-02-05 | $12.59 | $12.60 | $11.54 | $11.54 | $11.54 | 5,806,600 |
| 2024-02-02 | $13.57 | $13.80 | $12.33 | $12.82 | $12.82 | 4,501,900 |
| 2024-02-01 | $13.94 | $14.06 | $13.23 | $13.56 | $13.56 | 3,686,600 |
| 2024-01-31 | $14.70 | $14.88 | $14.02 | $14.06 | $14.06 | 3,470,300 |
| 2024-01-30 | $15.13 | $15.24 | $14.74 | $14.78 | $14.78 | 2,670,700 |
| 2024-01-29 | $15.73 | $15.88 | $15.12 | $15.24 | $15.24 | 3,271,100 |
| 2024-01-26 | $15.60 | $16.44 | $15.45 | $15.92 | $15.92 | 3,977,900 |
| 2024-01-25 | $14.82 | $15.61 | $14.78 | $15.60 | $15.60 | 2,650,300 |
| 2024-01-24 | $14.56 | $14.86 | $14.14 | $14.82 | $14.82 | 3,019,200 |
| 2024-01-23 | $14.51 | $14.63 | $14.15 | $14.56 | $14.56 | 2,833,100 |
| 2024-01-22 | $15.50 | $15.62 | $14.46 | $14.54 | $14.54 | 3,390,730 |
| 2024-01-19 | $15.77 | $15.89 | $15.54 | $15.58 | $15.58 | 1,865,300 |
| 2024-01-18 | $16.14 | $16.14 | $15.35 | $15.77 | $15.77 | 3,622,800 |
| 2024-01-17 | $16.36 | $16.60 | $16.10 | $16.10 | $16.10 | 2,102,100 |
| 2024-01-16 | $16.74 | $16.74 | $16.22 | $16.35 | $16.35 | 2,500,400 |
| 2024-01-15 | $16.74 | $16.85 | $16.57 | $16.75 | $16.75 | 2,059,800 |
| 2024-01-12 | $16.60 | $16.90 | $16.58 | $16.74 | $16.74 | 1,965,300 |
| 2024-01-11 | $16.41 | $16.71 | $16.41 | $16.61 | $16.61 | 1,701,700 |
| 2024-01-10 | $16.72 | $16.76 | $16.37 | $16.40 | $16.40 | 1,990,100 |
| 2024-01-09 | $16.59 | $16.90 | $16.59 | $16.77 | $16.77 | 1,948,100 |
| 2024-01-08 | $16.94 | $16.98 | $16.56 | $16.59 | $16.59 | 1,819,000 |
| 2024-01-05 | $17.19 | $17.23 | $16.84 | $16.95 | $16.95 | 2,530,400 |
| 2024-01-04 | $17.17 | $17.24 | $17.03 | $17.11 | $17.11 | 1,643,000 |
| 2024-01-03 | $16.95 | $17.17 | $16.87 | $17.09 | $17.09 | 1,873,500 |
| 2024-01-02 | $16.71 | $17.15 | $16.66 | $17.02 | $17.02 | 3,212,800 |
| 2024-01-01 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-12-29 | $16.58 | $16.70 | $16.52 | $16.66 | $16.66 | 1,427,800 |
| 2023-12-28 | $16.43 | $16.65 | $16.27 | $16.55 | $16.55 | 1,717,900 |
| 2023-12-27 | $16.25 | $16.60 | $16.19 | $16.51 | $16.51 | 1,398,700 |
| 2023-12-26 | $16.39 | $16.48 | $16.25 | $16.26 | $16.26 | 1,308,500 |
| 2023-12-25 | $16.45 | $16.65 | $16.08 | $16.43 | $16.43 | 2,373,700 |
| 2023-12-22 | $16.55 | $16.78 | $16.42 | $16.45 | $16.45 | 2,224,800 |
| 2023-12-21 | $16.75 | $16.75 | $16.24 | $16.61 | $16.61 | 2,311,800 |
| 2023-12-20 | $16.73 | $17.08 | $16.71 | $16.71 | $16.71 | 2,240,400 |
| 2023-12-19 | $16.68 | $16.83 | $16.46 | $16.77 | $16.77 | 2,970,300 |
| 2023-12-18 | $16.98 | $17.07 | $16.69 | $16.72 | $16.72 | 2,433,300 |
| 2023-12-14 | $17.05 | $17.51 | $17.01 | $17.28 | $17.28 | 3,991,000 |
| 2023-12-13 | $17.00 | $17.44 | $16.94 | $17.16 | $17.16 | 4,014,100 |
| 2023-12-12 | $17.28 | $17.28 | $16.69 | $17.07 | $17.07 | 4,700,900 |
| 2023-12-11 | $16.91 | $17.34 | $16.66 | $17.28 | $17.28 | 4,886,500 |
| 2023-12-08 | $16.96 | $17.89 | $16.89 | $17.00 | $17.00 | 7,070,700 |
| 2023-12-07 | $16.98 | $17.08 | $16.83 | $16.85 | $16.85 | 2,747,500 |
| 2023-12-06 | $16.95 | $17.29 | $16.95 | $17.02 | $17.02 | 3,156,000 |
| 2023-12-05 | $17.30 | $17.41 | $17.07 | $17.07 | $17.07 | 4,097,200 |
| 2023-12-04 | $17.80 | $17.85 | $17.35 | $17.41 | $17.41 | 4,879,200 |
| 2023-12-01 | $17.85 | $18.05 | $17.60 | $17.80 | $17.80 | 5,995,000 |
| 2023-11-30 | $17.58 | $17.95 | $17.16 | $17.95 | $17.95 | 7,867,900 |
| 2023-11-29 | $17.46 | $17.68 | $17.38 | $17.58 | $17.58 | 2,872,500 |
| 2023-11-28 | $17.40 | $17.65 | $17.30 | $17.52 | $17.52 | 3,053,200 |
| 2023-11-27 | $17.45 | $17.84 | $17.25 | $17.34 | $17.34 | 4,016,400 |
| 2023-11-24 | $17.51 | $17.85 | $17.37 | $17.37 | $17.37 | 4,100,400 |
| 2023-11-23 | $17.33 | $17.65 | $17.31 | $17.62 | $17.62 | 3,624,600 |
| 2023-11-22 | $17.55 | $17.71 | $17.28 | $17.38 | $17.38 | 5,083,400 |
| 2023-11-21 | $17.75 | $18.08 | $17.58 | $17.67 | $17.67 | 6,818,400 |
| 2023-11-20 | $17.67 | $17.95 | $17.52 | $17.85 | $17.85 | 5,920,900 |
| 2023-11-17 | $17.52 | $17.66 | $17.39 | $17.62 | $17.62 | 4,301,000 |
| 2023-11-16 | $17.63 | $17.89 | $17.52 | $17.60 | $17.60 | 5,506,900 |
| 2023-11-15 | $17.68 | $17.88 | $17.60 | $17.76 | $17.76 | 7,247,000 |
| 2023-11-14 | $18.06 | $18.06 | $17.60 | $17.71 | $17.71 | 8,311,000 |
| 2023-11-13 | $17.85 | $18.51 | $17.71 | $17.97 | $17.97 | 15,777,820 |
| 2023-11-10 | $16.87 | $18.56 | $16.73 | $18.07 | $18.07 | 19,231,730 |
| 2023-11-09 | $17.05 | $17.08 | $16.67 | $16.88 | $16.88 | 6,198,300 |
| 2023-11-08 | $16.73 | $17.43 | $16.54 | $17.13 | $17.13 | 10,279,650 |
| 2023-11-07 | $16.81 | $16.93 | $16.62 | $16.87 | $16.87 | 5,146,600 |
| 2023-11-06 | $16.73 | $16.89 | $16.58 | $16.89 | $16.89 | 6,153,400 |
| 2023-11-03 | $16.84 | $16.95 | $16.63 | $16.72 | $16.72 | 6,874,650 |
| 2023-11-02 | $17.57 | $17.66 | $16.75 | $16.81 | $16.81 | 7,739,900 |
| 2023-11-01 | $17.50 | $18.20 | $16.76 | $17.26 | $17.26 | 14,924,100 |
| 2023-10-31 | $17.20 | $17.34 | $16.81 | $16.93 | $16.93 | 6,587,850 |
| 2023-10-30 | $17.12 | $17.57 | $16.95 | $17.31 | $17.31 | 10,214,470 |
| 2023-10-27 | $16.95 | $17.47 | $16.70 | $17.12 | $17.12 | 12,166,550 |
| 2023-10-26 | $16.87 | $17.00 | $16.41 | $16.47 | $16.47 | 8,573,700 |
| 2023-10-25 | $16.19 | $17.27 | $16.10 | $16.90 | $16.90 | 16,175,500 |
| 2023-10-24 | $14.62 | $16.08 | $14.62 | $16.08 | $16.08 | 9,620,450 |
| 2023-10-23 | $15.50 | $15.50 | $14.49 | $14.62 | $14.62 | 7,065,500 |
| 2023-10-20 | $15.48 | $15.72 | $15.31 | $15.51 | $15.51 | 4,960,300 |
| 2023-10-19 | $16.11 | $16.12 | $15.15 | $15.48 | $15.48 | 9,475,400 |
| 2023-10-18 | $16.66 | $17.07 | $16.16 | $16.27 | $16.27 | 8,358,100 |
| 2023-10-17 | $16.96 | $16.97 | $16.42 | $16.78 | $16.78 | 10,296,800 |
| 2023-10-16 | $16.50 | $17.35 | $16.50 | $17.28 | $17.28 | 15,707,300 |
| 2023-10-13 | $15.94 | $16.90 | $15.87 | $16.47 | $16.47 | 11,830,400 |
| 2023-10-12 | $15.89 | $15.98 | $15.68 | $15.94 | $15.94 | 4,372,600 |
| 2023-10-11 | $16.12 | $16.14 | $15.79 | $15.91 | $15.91 | 5,939,800 |
| 2023-10-10 | $16.50 | $16.86 | $16.07 | $16.16 | $16.16 | 8,130,200 |
| 2023-10-09 | $16.60 | $16.69 | $16.27 | $16.37 | $16.37 | 7,048,400 |
| 2023-09-28 | $16.50 | $16.74 | $16.33 | $16.62 | $16.62 | 9,732,400 |
| 2023-09-27 | $16.00 | $16.49 | $15.94 | $16.38 | $16.38 | 9,942,300 |
| 2023-09-26 | $15.70 | $16.20 | $15.57 | $16.00 | $16.00 | 8,366,900 |
| 2023-09-25 | $15.46 | $16.28 | $15.40 | $15.77 | $15.77 | 6,388,300 |
| 2023-09-22 | $15.80 | $15.88 | $15.23 | $15.61 | $15.61 | 7,493,800 |
| 2023-09-21 | $16.15 | $16.28 | $15.69 | $15.81 | $15.81 | 7,983,000 |
| 2023-09-20 | $16.11 | $16.35 | $16.05 | $16.26 | $16.26 | 8,126,400 |
| 2023-09-19 | $15.80 | $16.46 | $15.73 | $16.40 | $16.40 | 13,816,200 |
| 2023-09-18 | $15.51 | $15.79 | $15.35 | $15.77 | $15.77 | 6,024,700 |
| 2023-09-15 | $15.82 | $15.92 | $15.51 | $15.56 | $15.56 | 7,789,500 |
| 2023-09-14 | $15.56 | $16.27 | $15.32 | $16.02 | $16.02 | 11,026,400 |
| 2023-09-13 | $15.50 | $15.84 | $15.45 | $15.58 | $15.58 | 7,890,400 |
| 2023-09-12 | $15.15 | $15.56 | $15.15 | $15.40 | $15.40 | 6,674,400 |
| 2023-09-11 | $15.15 | $15.36 | $15.06 | $15.27 | $15.27 | 6,397,300 |
| 2023-09-08 | $15.35 | $15.50 | $15.06 | $15.21 | $15.21 | 9,351,920 |
| 2023-09-07 | $15.70 | $15.97 | $15.35 | $15.47 | $15.47 | 12,992,170 |
| 2023-09-06 | $16.17 | $16.56 | $15.76 | $15.79 | $15.79 | 19,013,650 |
| 2023-09-05 | $16.01 | $18.00 | $16.01 | $16.75 | $16.75 | 26,254,950 |
| 2023-09-04 | $17.41 | $18.24 | $16.66 | $16.76 | $16.76 | 28,965,820 |
| 2023-09-01 | $14.99 | $16.58 | $14.84 | $16.58 | $16.58 | 12,825,450 |
| 2023-08-31 | $15.10 | $15.24 | $14.90 | $15.07 | $15.07 | 4,989,650 |
| 2023-08-30 | $15.70 | $15.71 | $15.05 | $15.10 | $15.10 | 8,718,660 |
| 2023-08-29 | $14.85 | $15.88 | $14.85 | $15.74 | $15.74 | 12,525,900 |
| 2023-08-28 | $15.40 | $15.40 | $14.82 | $14.86 | $14.86 | 7,771,700 |
| 2023-08-25 | $14.26 | $15.09 | $14.25 | $14.64 | $14.64 | 9,833,590 |
| 2023-08-24 | $14.29 | $14.41 | $13.88 | $14.03 | $14.03 | 2,249,700 |
| 2023-08-23 | $14.39 | $14.57 | $14.30 | $14.33 | $14.33 | 1,765,100 |
| 2023-08-22 | $14.58 | $14.63 | $14.17 | $14.44 | $14.44 | 2,410,900 |
| 2023-08-21 | $14.25 | $14.66 | $14.20 | $14.53 | $14.53 | 2,765,100 |
| 2023-08-18 | $14.06 | $14.52 | $14.01 | $14.27 | $14.27 | 2,897,400 |
| 2023-08-17 | $13.70 | $14.12 | $13.61 | $14.08 | $14.08 | 1,644,900 |
| 2023-08-16 | $13.89 | $14.04 | $13.82 | $13.84 | $13.84 | 1,101,000 |
| 2023-08-15 | $14.05 | $14.05 | $13.80 | $13.93 | $13.93 | 1,186,600 |
| 2023-08-14 | $13.88 | $14.09 | $13.67 | $14.00 | $14.00 | 2,299,800 |
| 2023-08-11 | $14.40 | $14.58 | $14.02 | $14.02 | $14.02 | 4,740,300 |
| 2023-08-10 | $14.12 | $14.64 | $14.11 | $14.60 | $14.60 | 6,159,210 |
| 2023-08-09 | $14.20 | $14.28 | $14.00 | $14.00 | $14.00 | 929,700 |
| 2023-08-08 | $14.13 | $14.29 | $14.03 | $14.20 | $14.20 | 1,533,200 |
| 2023-08-07 | $14.21 | $14.22 | $14.03 | $14.07 | $14.07 | 1,695,350 |
| 2023-08-04 | $14.39 | $14.60 | $14.21 | $14.24 | $14.24 | 1,342,100 |
| 2023-08-03 | $14.48 | $14.53 | $14.28 | $14.32 | $14.32 | 1,248,900 |
| 2023-08-02 | $14.54 | $14.68 | $14.47 | $14.50 | $14.50 | 794,100 |
| 2023-08-01 | $14.55 | $14.70 | $14.52 | $14.60 | $14.60 | 985,000 |
| 2023-07-31 | $14.80 | $14.80 | $14.54 | $14.63 | $14.63 | 2,207,950 |
| 2023-07-28 | $14.63 | $14.80 | $14.52 | $14.78 | $14.78 | 1,577,080 |
| 2023-07-27 | $14.70 | $14.76 | $14.58 | $14.60 | $14.60 | 948,400 |
| 2023-07-26 | $14.66 | $14.78 | $14.60 | $14.73 | $14.73 | 1,418,500 |
| 2023-07-25 | $14.66 | $14.72 | $14.52 | $14.64 | $14.64 | 1,416,600 |
| 2023-07-24 | $14.50 | $14.73 | $14.41 | $14.61 | $14.61 | 1,250,800 |
| 2023-07-21 | $14.53 | $14.63 | $14.40 | $14.46 | $14.46 | 962,500 |
| 2023-07-20 | $14.70 | $14.80 | $14.46 | $14.49 | $14.49 | 1,231,000 |
| 2023-07-19 | $14.75 | $14.91 | $14.62 | $14.67 | $14.67 | 1,282,900 |
| 2023-07-18 | $14.75 | $14.88 | $14.58 | $14.80 | $14.80 | 1,814,900 |
| 2023-07-17 | $14.48 | $14.76 | $14.48 | $14.73 | $14.73 | 1,275,200 |
| 2023-07-14 | $14.80 | $14.81 | $14.59 | $14.65 | $14.65 | 1,572,800 |
| 2023-07-13 | $14.50 | $14.77 | $14.48 | $14.74 | $14.74 | 2,979,500 |
| 2023-07-12 | $14.81 | $15.10 | $14.45 | $14.46 | $14.46 | 6,422,400 |
| 2023-07-11 | $14.60 | $15.14 | $14.52 | $15.08 | $15.08 | 7,992,900 |
| 2023-07-10 | $14.29 | $14.58 | $14.29 | $14.52 | $14.52 | 2,124,800 |
| 2023-07-07 | $14.16 | $14.33 | $14.15 | $14.28 | $14.28 | 1,369,000 |
| 2023-07-06 | $14.16 | $14.26 | $14.11 | $14.19 | $14.19 | 752,700 |
| 2023-07-05 | $14.17 | $14.30 | $14.11 | $14.14 | $14.14 | 886,000 |
| 2023-07-04 | $14.20 | $14.25 | $14.09 | $14.15 | $14.15 | 1,242,000 |
| 2023-07-03 | $14.25 | $14.34 | $14.10 | $14.15 | $14.15 | 1,407,100 |
| 2023-06-30 | $14.16 | $14.28 | $14.14 | $14.19 | $14.19 | 1,715,100 |
| 2023-06-29 | $13.91 | $14.25 | $13.81 | $14.18 | $14.18 | 2,315,300 |
| 2023-06-28 | $13.71 | $14.02 | $13.71 | $13.93 | $13.93 | 2,569,500 |
| 2023-06-27 | $13.55 | $13.84 | $13.43 | $13.76 | $13.76 | 2,551,800 |
| 2023-06-26 | $13.44 | $13.90 | $13.32 | $13.55 | $13.55 | 2,974,700 |
| 2023-06-21 | $13.36 | $13.53 | $13.31 | $13.45 | $13.45 | 1,015,900 |
| 2023-06-20 | $13.53 | $13.60 | $13.38 | $13.41 | $13.41 | 848,900 |
| 2023-06-19 | $13.65 | $13.69 | $13.50 | $13.56 | $13.56 | 1,104,390 |
| 2023-06-16 | $13.45 | $13.75 | $13.43 | $13.62 | $13.62 | 1,309,500 |
| 2023-06-15 | $13.46 | $13.46 | $13.30 | $13.43 | $13.43 | 791,300 |
| 2023-06-14 | $13.52 | $13.58 | $13.37 | $13.45 | $13.45 | 1,038,500 |
| 2023-06-13 | $13.34 | $13.54 | $13.26 | $13.41 | $13.41 | 1,196,400 |
| 2023-06-12 | $13.32 | $13.37 | $13.10 | $13.34 | $13.34 | 1,276,000 |
| 2023-06-09 | $13.46 | $13.46 | $13.25 | $13.32 | $13.32 | 903,700 |
| 2023-06-08 | $13.45 | $13.46 | $13.29 | $13.36 | $13.36 | 843,800 |
| 2023-06-07 | $13.37 | $13.47 | $13.28 | $13.45 | $13.45 | 806,200 |
| 2023-06-06 | $13.69 | $13.69 | $13.38 | $13.38 | $13.38 | 1,215,000 |
| 2023-06-05 | $13.61 | $13.74 | $13.53 | $13.69 | $13.69 | 1,023,200 |
| 2023-06-02 | $13.48 | $13.65 | $13.47 | $13.64 | $13.64 | 953,100 |
| 2023-06-01 | $13.94 | $13.94 | $13.49 | $13.51 | $13.51 | 2,663,400 |
| 2023-05-31 | $14.08 | $14.08 | $13.90 | $13.92 | $13.92 | 1,428,000 |
| 2023-05-30 | $14.00 | $14.28 | $13.81 | $14.13 | $14.13 | 1,606,100 |
| 2023-05-29 | $14.30 | $14.49 | $14.21 | $14.27 | $14.06 | 2,341,600 |
| 2023-05-26 | $14.50 | $14.57 | $14.11 | $14.35 | $14.14 | 4,168,600 |
| 2023-05-25 | $14.16 | $14.98 | $14.09 | $14.58 | $14.37 | 5,279,700 |
| 2023-05-24 | $14.01 | $14.42 | $13.95 | $14.25 | $14.04 | 1,330,300 |
| 2023-05-23 | $14.29 | $14.32 | $14.08 | $14.09 | $13.88 | 896,800 |
| 2023-05-22 | $14.31 | $14.36 | $14.18 | $14.24 | $14.03 | 1,146,100 |
| 2023-05-19 | $14.27 | $14.32 | $14.15 | $14.30 | $14.09 | 985,400 |
| 2023-05-18 | $14.32 | $14.36 | $14.24 | $14.31 | $14.10 | 814,400 |
| 2023-05-17 | $14.23 | $14.34 | $14.12 | $14.32 | $14.11 | 1,357,000 |
| 2023-05-16 | $14.22 | $14.29 | $14.00 | $14.13 | $13.92 | 1,425,800 |
| 2023-05-15 | $14.30 | $14.30 | $14.02 | $14.23 | $14.02 | 1,509,100 |
| 2023-05-12 | $14.15 | $14.27 | $14.10 | $14.23 | $14.02 | 1,251,800 |
| 2023-05-11 | $14.07 | $14.20 | $14.02 | $14.14 | $13.93 | 1,106,300 |
| 2023-05-10 | $14.01 | $14.12 | $13.92 | $14.05 | $13.84 | 991,800 |
| 2023-05-09 | $14.14 | $14.24 | $13.98 | $14.00 | $13.79 | 1,636,900 |
| 2023-05-08 | $13.88 | $14.12 | $13.85 | $14.05 | $13.84 | 1,408,500 |
| 2023-05-05 | $13.95 | $13.99 | $13.78 | $13.84 | $13.64 | 1,014,540 |
| 2023-05-04 | $13.66 | $13.99 | $13.62 | $13.95 | $13.75 | 1,507,500 |
| 2023-05-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.52 | 0 |
| 2023-05-02 | $13.72 | $13.72 | $13.72 | $13.72 | $13.52 | 0 |
| 2023-04-28 | $13.58 | $13.72 | $13.46 | $13.72 | $13.52 | 1,248,500 |
| 2023-04-27 | $13.36 | $13.63 | $13.20 | $13.46 | $13.46 | 1,110,200 |
| 2023-04-26 | $12.90 | $13.45 | $12.86 | $13.29 | $13.29 | 1,250,200 |
| 2023-04-25 | $13.60 | $13.60 | $13.15 | $13.34 | $13.34 | 1,044,900 |
| 2023-04-24 | $13.37 | $13.59 | $13.23 | $13.56 | $13.56 | 1,132,800 |
| 2023-04-21 | $13.80 | $13.83 | $13.43 | $13.43 | $13.43 | 1,371,400 |
| 2023-04-20 | $13.80 | $13.83 | $13.63 | $13.83 | $13.83 | 861,600 |
| 2023-04-19 | $13.91 | $13.99 | $13.78 | $13.84 | $13.84 | 892,600 |
| 2023-04-18 | $14.14 | $14.14 | $13.88 | $13.92 | $13.92 | 1,135,200 |
| 2023-04-17 | $13.95 | $14.11 | $13.92 | $14.07 | $14.07 | 977,580 |
| 2023-04-14 | $13.97 | $14.02 | $13.82 | $13.95 | $13.95 | 856,600 |
| 2023-04-13 | $13.87 | $14.05 | $13.86 | $13.92 | $13.92 | 1,402,100 |
| 2023-04-12 | $13.82 | $13.93 | $13.78 | $13.92 | $13.92 | 1,206,900 |
| 2023-04-11 | $13.67 | $13.84 | $13.61 | $13.81 | $13.81 | 1,134,700 |
| 2023-04-10 | $13.97 | $13.97 | $13.66 | $13.70 | $13.70 | 1,591,400 |
| 2023-04-07 | $13.85 | $13.96 | $13.82 | $13.92 | $13.92 | 955,500 |
| 2023-04-06 | $13.87 | $13.97 | $13.70 | $13.85 | $13.85 | 1,444,700 |
| 2023-04-05 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-04-04 | $14.11 | $14.17 | $13.91 | $13.92 | $13.92 | 1,477,100 |
| 2023-04-03 | $14.03 | $14.19 | $14.02 | $14.13 | $14.13 | 1,504,800 |
| 2023-03-31 | $14.01 | $14.14 | $13.93 | $14.01 | $14.01 | 1,310,400 |
| 2023-03-30 | $14.35 | $14.35 | $13.90 | $14.00 | $14.00 | 2,614,700 |
| 2023-03-29 | $14.49 | $14.52 | $14.27 | $14.40 | $14.40 | 1,404,100 |
| 2023-03-28 | $14.62 | $14.65 | $14.43 | $14.49 | $14.49 | 1,383,500 |
| 2023-03-27 | $14.63 | $14.63 | $14.37 | $14.56 | $14.56 | 1,184,200 |
| 2023-03-24 | $14.62 | $14.67 | $14.53 | $14.61 | $14.61 | 1,206,700 |
| 2023-03-23 | $14.56 | $14.62 | $14.49 | $14.62 | $14.62 | 951,300 |
| 2023-03-22 | $14.64 | $14.65 | $14.52 | $14.60 | $14.60 | 1,004,900 |
| 2023-03-21 | $14.30 | $14.61 | $14.23 | $14.59 | $14.59 | 1,438,200 |
| 2023-03-20 | $14.40 | $14.44 | $14.21 | $14.26 | $14.26 | 1,370,400 |
| 2023-03-17 | $14.47 | $14.63 | $14.30 | $14.35 | $14.35 | 1,359,100 |
| 2023-03-16 | $14.55 | $14.73 | $14.41 | $14.48 | $14.48 | 1,645,900 |
| 2023-03-15 | $14.35 | $14.65 | $14.29 | $14.60 | $14.60 | 1,736,900 |
| 2023-03-14 | $14.61 | $14.61 | $14.11 | $14.21 | $14.21 | 1,654,300 |
| 2023-03-13 | $14.66 | $14.75 | $14.51 | $14.61 | $14.61 | 1,268,200 |
| 2023-03-10 | $14.95 | $14.95 | $14.64 | $14.66 | $14.66 | 1,362,000 |
| 2023-03-09 | $14.81 | $15.00 | $14.81 | $14.97 | $14.97 | 996,700 |
| 2023-03-08 | $14.71 | $14.86 | $14.66 | $14.83 | $14.83 | 1,184,500 |
| 2023-03-07 | $15.00 | $15.12 | $14.70 | $14.70 | $14.70 | 2,188,300 |
| 2023-03-06 | $15.10 | $15.10 | $14.93 | $14.98 | $14.98 | 1,097,800 |
| 2023-03-03 | $15.04 | $15.14 | $14.92 | $15.01 | $15.01 | 1,324,600 |
| 2023-03-02 | $15.17 | $15.18 | $15.04 | $15.08 | $15.08 | 1,625,500 |
| 2023-03-01 | $15.18 | $15.24 | $15.07 | $15.14 | $15.14 | 1,706,900 |
| 2023-02-28 | $14.93 | $15.20 | $14.93 | $15.20 | $15.20 | 2,502,100 |
| 2023-02-27 | $15.02 | $15.15 | $14.88 | $14.91 | $14.91 | 1,417,600 |
| 2023-02-24 | $14.92 | $15.09 | $14.91 | $15.08 | $15.08 | 1,743,700 |
| 2023-02-23 | $14.98 | $15.07 | $14.88 | $14.94 | $14.94 | 1,145,500 |
| 2023-02-22 | $14.85 | $15.00 | $14.82 | $14.96 | $14.96 | 1,507,700 |
| 2023-02-21 | $14.82 | $14.93 | $14.74 | $14.91 | $14.91 | 1,501,600 |
| 2023-02-20 | $14.85 | $14.85 | $14.60 | $14.80 | $14.80 | 1,407,000 |
| 2023-02-17 | $14.67 | $14.95 | $14.66 | $14.73 | $14.73 | 1,643,000 |
| 2023-02-16 | $15.08 | $15.19 | $14.52 | $14.65 | $14.65 | 3,177,600 |
| 2023-02-15 | $15.22 | $15.22 | $15.07 | $15.09 | $15.09 | 1,332,400 |
| 2023-02-14 | $15.21 | $15.27 | $15.09 | $15.21 | $15.21 | 1,319,900 |
| 2023-02-13 | $15.13 | $15.23 | $15.07 | $15.18 | $15.18 | 1,522,100 |
| 2023-02-10 | $14.99 | $15.10 | $14.92 | $15.07 | $15.07 | 1,477,900 |
| 2023-02-09 | $14.86 | $15.00 | $14.81 | $14.98 | $14.98 | 1,277,000 |
| 2023-02-08 | $15.01 | $15.08 | $14.82 | $14.84 | $14.84 | 1,726,300 |
| 2023-02-07 | $14.90 | $15.08 | $14.78 | $15.04 | $15.04 | 2,073,100 |
| 2023-02-06 | $14.89 | $14.98 | $14.77 | $14.85 | $14.85 | 1,522,500 |
| 2023-02-03 | $14.89 | $14.89 | $14.66 | $14.82 | $14.82 | 1,827,500 |
| 2023-02-02 | $14.95 | $14.95 | $14.76 | $14.79 | $14.79 | 1,685,460 |
| 2023-02-01 | $14.78 | $14.90 | $14.73 | $14.90 | $14.90 | 1,746,500 |
| 2023-01-31 | $14.63 | $14.80 | $14.56 | $14.80 | $14.80 | 1,602,100 |
| 2023-01-30 | $14.55 | $14.73 | $14.53 | $14.65 | $14.65 | 2,048,480 |
| 2023-01-20 | $14.38 | $14.52 | $14.37 | $14.50 | $14.50 | 1,219,200 |
| 2023-01-19 | $14.32 | $14.40 | $14.27 | $14.37 | $14.37 | 786,600 |
| 2023-01-18 | $14.26 | $14.39 | $14.26 | $14.36 | $14.36 | 813,010 |
| 2023-01-17 | $14.34 | $14.36 | $14.25 | $14.29 | $14.29 | 1,127,800 |
| 2023-01-16 | $14.28 | $14.41 | $14.27 | $14.36 | $14.36 | 1,586,400 |
| 2023-01-13 | $14.26 | $14.34 | $14.15 | $14.33 | $14.33 | 1,402,900 |
| 2023-01-12 | $14.46 | $14.50 | $14.15 | $14.21 | $14.21 | 2,277,300 |
| 2023-01-11 | $14.18 | $14.64 | $14.10 | $14.50 | $14.50 | 3,754,000 |
| 2023-01-10 | $14.20 | $14.27 | $14.14 | $14.19 | $14.19 | 1,286,700 |
| 2023-01-09 | $14.11 | $14.22 | $14.07 | $14.14 | $14.14 | 1,144,100 |
| 2023-01-06 | $14.21 | $14.30 | $14.10 | $14.11 | $14.11 | 1,442,100 |
| 2023-01-05 | $14.17 | $14.37 | $14.09 | $14.22 | $14.22 | 2,029,200 |
| 2023-01-04 | $14.12 | $14.21 | $14.01 | $14.13 | $14.13 | 1,028,500 |
| 2023-01-03 | $13.92 | $14.13 | $13.92 | $14.10 | $14.10 | 1,239,300 |
| 2023-01-02 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2022-12-30 | $13.74 | $13.96 | $13.71 | $13.92 | $13.92 | 1,052,600 |
| 2022-12-29 | $13.76 | $13.93 | $13.71 | $13.74 | $13.74 | 846,400 |
| 2022-12-28 | $13.96 | $14.02 | $13.82 | $13.85 | $13.85 | 970,560 |
| 2022-12-27 | $13.89 | $14.05 | $13.89 | $13.94 | $13.94 | 1,053,500 |
| 2022-12-26 | $13.70 | $13.93 | $13.70 | $13.89 | $13.89 | 887,900 |
| 2022-12-23 | $13.75 | $13.87 | $13.63 | $13.70 | $13.70 | 1,059,900 |
| 2022-12-22 | $13.99 | $14.10 | $13.71 | $13.81 | $13.81 | 1,415,600 |
| 2022-12-21 | $14.10 | $14.15 | $13.77 | $13.99 | $13.99 | 1,555,400 |
| 2022-12-20 | $13.99 | $14.16 | $13.99 | $14.13 | $14.13 | 1,141,300 |
| 2022-12-19 | $14.55 | $14.58 | $14.00 | $14.07 | $14.07 | 2,539,200 |
| 2022-12-16 | $14.79 | $14.80 | $14.42 | $14.48 | $14.48 | 2,825,900 |
| 2022-12-15 | $15.16 | $15.16 | $14.79 | $14.80 | $14.80 | 3,544,800 |
| 2022-12-14 | $14.86 | $15.25 | $14.73 | $15.16 | $15.16 | 4,778,500 |
| 2022-12-13 | $14.85 | $14.95 | $14.71 | $14.77 | $14.77 | 1,872,800 |
| 2022-12-12 | $14.99 | $15.17 | $14.80 | $14.86 | $14.86 | 2,384,400 |
| 2022-12-09 | $15.11 | $15.16 | $14.91 | $14.94 | $14.94 | 2,674,900 |
| 2022-12-08 | $15.11 | $15.28 | $15.00 | $15.13 | $15.13 | 3,079,400 |
| 2022-12-07 | $15.15 | $15.21 | $15.03 | $15.10 | $15.10 | 2,328,300 |
| 2022-12-06 | $15.47 | $15.49 | $15.05 | $15.16 | $15.16 | 4,425,000 |
| 2022-12-05 | $15.35 | $15.51 | $15.24 | $15.51 | $15.51 | 4,429,900 |
| 2022-12-01 | $15.54 | $15.74 | $15.25 | $15.64 | $15.64 | 6,999,590 |
| 2022-11-30 | $15.10 | $16.60 | $15.08 | $15.55 | $15.55 | 12,022,190 |
| 2022-11-29 | $15.08 | $15.13 | $14.86 | $15.10 | $15.10 | 5,152,900 |
| 2022-11-28 | $14.69 | $15.11 | $14.47 | $15.08 | $15.08 | 5,638,110 |
| 2022-11-25 | $14.52 | $14.96 | $14.52 | $14.81 | $14.81 | 4,830,110 |
| 2022-11-24 | $14.50 | $14.70 | $14.41 | $14.63 | $14.63 | 3,590,700 |
| 2022-11-23 | $14.37 | $14.48 | $14.19 | $14.44 | $14.44 | 2,674,200 |
| 2022-11-22 | $14.31 | $14.65 | $14.30 | $14.33 | $14.33 | 2,407,100 |
| 2022-11-21 | $14.28 | $14.36 | $14.13 | $14.35 | $14.35 | 1,334,700 |
| 2022-11-18 | $14.43 | $14.47 | $14.30 | $14.31 | $14.31 | 2,888,410 |
| 2022-11-17 | $14.55 | $14.55 | $14.33 | $14.47 | $14.47 | 2,819,400 |
| 2022-11-16 | $14.29 | $14.77 | $14.29 | $14.65 | $14.65 | 5,683,420 |
| 2022-11-15 | $14.16 | $14.30 | $14.12 | $14.29 | $14.29 | 2,316,800 |
| 2022-11-14 | $14.25 | $14.33 | $13.96 | $14.12 | $14.12 | 2,610,200 |
| 2022-11-11 | $14.32 | $14.37 | $14.23 | $14.24 | $14.24 | 2,776,200 |
| 2022-11-10 | $14.06 | $14.23 | $14.00 | $14.16 | $14.16 | 1,693,700 |
| 2022-11-09 | $14.33 | $14.38 | $14.14 | $14.17 | $14.17 | 1,993,960 |
| 2022-11-08 | $14.30 | $14.33 | $14.10 | $14.28 | $14.28 | 1,964,820 |
| 2022-11-07 | $14.16 | $14.35 | $14.16 | $14.29 | $14.29 | 3,513,000 |
| 2022-11-04 | $13.71 | $14.12 | $13.71 | $14.12 | $14.12 | 2,882,220 |
| 2022-11-03 | $13.66 | $13.93 | $13.61 | $13.81 | $13.81 | 2,403,600 |
| 2022-11-02 | $13.68 | $13.77 | $13.61 | $13.73 | $13.73 | 2,495,200 |
| 2022-11-01 | $13.45 | $13.69 | $13.44 | $13.68 | $13.68 | 2,390,660 |
| 2022-10-31 | $13.30 | $13.64 | $13.20 | $13.44 | $13.44 | 2,908,080 |
| 2022-10-28 | $14.09 | $14.09 | $13.45 | $13.49 | $13.49 | 4,132,300 |
| 2022-10-27 | $14.31 | $14.34 | $14.18 | $14.20 | $14.20 | 2,504,400 |
| 2022-10-26 | $14.21 | $14.36 | $14.10 | $14.31 | $14.31 | 2,923,480 |
| 2022-10-25 | $14.32 | $14.47 | $13.80 | $14.17 | $14.17 | 3,527,900 |
| 2022-10-24 | $14.61 | $14.85 | $14.33 | $14.41 | $14.41 | 3,681,080 |
| 2022-10-21 | $14.70 | $14.79 | $14.53 | $14.62 | $14.62 | 3,204,000 |
| 2022-10-20 | $14.75 | $15.00 | $14.63 | $14.67 | $14.67 | 4,580,390 |
| 2022-10-19 | $15.15 | $15.28 | $14.84 | $14.87 | $14.87 | 5,515,500 |
| 2022-10-18 | $15.48 | $15.74 | $15.30 | $15.37 | $15.37 | 5,384,200 |
| 2022-10-17 | $15.21 | $15.70 | $14.89 | $15.49 | $15.49 | 6,900,300 |
| 2022-10-14 | $15.20 | $15.49 | $15.11 | $15.34 | $15.34 | 6,722,000 |
| 2022-10-13 | $14.87 | $15.28 | $14.63 | $15.27 | $15.27 | 7,421,300 |
| 2022-10-12 | $15.03 | $15.09 | $14.60 | $15.05 | $15.05 | 6,160,900 |
| 2022-10-11 | $15.23 | $15.28 | $14.52 | $15.19 | $15.19 | 6,076,310 |
| 2022-10-10 | $14.75 | $15.37 | $14.71 | $15.23 | $15.23 | 8,666,470 |
| 2022-09-30 | $14.77 | $14.78 | $14.39 | $14.56 | $14.56 | 6,107,600 |
| 2022-09-29 | $15.47 | $15.89 | $14.90 | $15.09 | $15.09 | 7,927,790 |
| 2022-09-28 | $15.65 | $15.93 | $15.18 | $15.33 | $15.33 | 8,715,080 |
| 2022-09-27 | $15.42 | $15.78 | $14.96 | $15.28 | $15.28 | 6,373,700 |
| 2022-09-26 | $16.07 | $16.18 | $15.30 | $15.35 | $15.35 | 7,934,400 |
| 2022-09-23 | $16.88 | $16.95 | $16.28 | $16.31 | $16.31 | 7,420,700 |
| 2022-09-22 | $16.68 | $17.18 | $16.64 | $16.73 | $16.73 | 7,829,100 |
| 2022-09-21 | $16.82 | $17.05 | $16.46 | $16.84 | $16.84 | 8,254,300 |
| 2022-09-20 | $16.02 | $17.24 | $15.85 | $16.84 | $16.84 | 11,023,300 |
| 2022-09-19 | $15.45 | $16.07 | $15.15 | $15.86 | $15.86 | 6,111,300 |
| 2022-09-16 | $16.96 | $16.97 | $15.60 | $15.69 | $15.69 | 11,201,300 |
| 2022-09-15 | $17.10 | $17.50 | $16.60 | $17.27 | $17.27 | 15,027,590 |
| 2022-09-14 | $16.17 | $17.50 | $16.13 | $16.96 | $16.96 | 13,928,470 |
| 2022-09-13 | $17.20 | $17.20 | $16.38 | $16.40 | $16.40 | 10,353,900 |
| 2022-09-12 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-09-09 | $16.33 | $17.21 | $16.30 | $16.81 | $16.81 | 11,834,400 |
| 2022-09-08 | $16.55 | $16.92 | $16.24 | $16.32 | $16.32 | 7,270,800 |
| 2022-09-07 | $16.94 | $17.23 | $16.68 | $16.83 | $16.83 | 11,749,800 |
| 2022-09-06 | $17.45 | $17.78 | $16.61 | $16.93 | $16.93 | 21,811,200 |
| 2022-09-05 | $15.59 | $16.94 | $15.55 | $16.94 | $16.94 | 8,371,060 |
| 2022-09-02 | $15.49 | $15.62 | $15.01 | $15.40 | $15.40 | 4,665,890 |
| 2022-09-01 | $14.97 | $15.51 | $14.95 | $15.22 | $15.22 | 5,374,200 |
| 2022-08-31 | $15.90 | $15.95 | $14.84 | $14.86 | $14.86 | 8,534,900 |
| 2022-08-30 | $16.38 | $16.46 | $15.81 | $15.98 | $15.98 | 5,324,600 |
| 2022-08-29 | $15.93 | $16.57 | $15.65 | $16.50 | $16.50 | 6,293,900 |
| 2022-08-26 | $16.42 | $16.65 | $16.00 | $16.02 | $16.02 | 6,931,500 |
| 2022-08-25 | $16.45 | $16.95 | $16.35 | $16.56 | $16.56 | 9,213,530 |
| 2022-08-24 | $16.72 | $16.79 | $16.09 | $16.24 | $16.24 | 6,959,300 |
| 2022-08-23 | $16.45 | $16.89 | $16.39 | $16.64 | $16.64 | 10,317,500 |
| 2022-08-22 | $16.02 | $16.49 | $15.76 | $16.35 | $16.35 | 7,735,900 |
| 2022-08-19 | $15.82 | $16.12 | $15.60 | $15.87 | $15.87 | 4,793,900 |
| 2022-08-18 | $15.92 | $16.09 | $15.74 | $15.82 | $15.82 | 3,574,100 |
| 2022-08-17 | $16.17 | $16.40 | $15.82 | $16.00 | $16.00 | 4,223,500 |
| 2022-08-16 | $15.93 | $16.17 | $15.69 | $15.98 | $15.98 | 4,649,100 |
| 2022-08-15 | $15.93 | $16.04 | $15.64 | $15.94 | $15.94 | 5,352,900 |
| 2022-08-12 | $15.43 | $16.20 | $15.31 | $15.97 | $15.97 | 9,540,970 |
| 2022-08-11 | $15.57 | $15.70 | $15.35 | $15.41 | $15.41 | 3,908,600 |
| 2022-08-10 | $15.35 | $15.55 | $15.20 | $15.50 | $15.50 | 4,393,900 |
| 2022-08-09 | $15.25 | $15.60 | $15.10 | $15.35 | $15.35 | 5,385,100 |
| 2022-08-08 | $14.75 | $15.22 | $14.66 | $15.14 | $15.14 | 3,863,100 |
| 2022-08-05 | $14.82 | $14.88 | $14.45 | $14.83 | $14.83 | 3,783,500 |
| 2022-08-04 | $14.55 | $14.86 | $14.55 | $14.82 | $14.82 | 3,095,000 |
| 2022-08-03 | $14.74 | $14.89 | $14.40 | $14.51 | $14.51 | 4,181,700 |
| 2022-08-02 | $15.10 | $15.13 | $14.30 | $14.61 | $14.61 | 6,926,400 |
| 2022-08-01 | $15.29 | $15.46 | $15.07 | $15.20 | $15.20 | 4,216,200 |
| 2022-07-29 | $15.68 | $15.73 | $15.26 | $15.37 | $15.37 | 6,363,360 |
| 2022-07-28 | $15.84 | $16.05 | $15.48 | $15.57 | $15.57 | 11,452,540 |
| 2022-07-27 | $15.07 | $16.56 | $15.00 | $15.74 | $15.74 | 13,205,940 |
| 2022-07-26 | $15.40 | $15.40 | $14.76 | $15.05 | $15.05 | 8,954,460 |
| 2022-07-25 | $15.50 | $15.88 | $15.05 | $15.54 | $15.54 | 14,476,460 |
| 2022-07-22 | $15.04 | $15.47 | $14.80 | $15.04 | $15.04 | 7,356,300 |
| 2022-07-21 | $14.97 | $15.59 | $14.63 | $15.15 | $15.15 | 9,939,600 |
| 2022-07-20 | $14.90 | $15.09 | $14.84 | $14.98 | $14.98 | 5,948,700 |
| 2022-07-19 | $14.60 | $15.18 | $14.58 | $14.97 | $14.97 | 7,914,900 |
| 2022-07-18 | $14.38 | $14.67 | $14.38 | $14.51 | $14.51 | 6,813,650 |
| 2022-07-15 | $15.01 | $15.01 | $14.26 | $14.28 | $14.28 | 9,275,400 |
| 2022-07-14 | $14.95 | $15.22 | $14.50 | $15.02 | $15.02 | 11,065,650 |
| 2022-07-13 | $15.20 | $15.47 | $14.78 | $14.88 | $14.88 | 16,503,430 |
| 2022-07-12 | $13.85 | $15.25 | $13.66 | $15.25 | $15.25 | 14,027,930 |
| 2022-07-11 | $13.27 | $14.11 | $13.23 | $13.86 | $13.86 | 9,753,090 |
| 2022-07-08 | $13.30 | $13.39 | $13.19 | $13.27 | $13.27 | 1,869,100 |
| 2022-07-07 | $13.08 | $13.48 | $13.08 | $13.21 | $13.21 | 2,663,000 |
| 2022-07-06 | $13.38 | $13.40 | $13.04 | $13.15 | $13.15 | 2,639,400 |
| 2022-07-05 | $13.38 | $13.55 | $13.24 | $13.45 | $13.45 | 3,524,300 |
| 2022-07-04 | $13.18 | $13.45 | $13.13 | $13.38 | $13.38 | 3,584,340 |
| 2022-07-01 | $13.09 | $13.18 | $13.02 | $13.18 | $13.18 | 2,232,300 |
| 2022-06-30 | $13.10 | $13.17 | $12.98 | $13.08 | $13.08 | 2,100,100 |
| 2022-06-29 | $13.30 | $13.30 | $12.98 | $13.00 | $13.00 | 3,104,700 |
| 2022-06-28 | $13.22 | $13.32 | $13.11 | $13.31 | $13.31 | 2,515,300 |
| 2022-06-27 | $13.18 | $13.29 | $13.13 | $13.22 | $13.22 | 2,227,000 |
| 2022-06-24 | $13.24 | $13.29 | $13.11 | $13.18 | $13.18 | 2,125,400 |
| 2022-06-23 | $13.02 | $13.23 | $12.95 | $13.20 | $13.20 | 2,331,800 |
| 2022-06-22 | $13.37 | $13.38 | $13.04 | $13.07 | $13.07 | 1,995,300 |
| 2022-06-21 | $13.56 | $13.60 | $13.15 | $13.34 | $13.34 | 2,791,000 |
| 2022-06-20 | $13.62 | $13.62 | $13.38 | $13.57 | $13.57 | 2,313,900 |
| 2022-06-17 | $13.68 | $13.89 | $13.50 | $13.66 | $13.66 | 2,630,800 |
| 2022-06-16 | $13.73 | $13.91 | $13.58 | $13.67 | $13.67 | 2,588,900 |
| 2022-06-15 | $14.11 | $14.14 | $13.77 | $13.79 | $13.79 | 3,485,200 |
| 2022-06-14 | $14.02 | $14.15 | $13.69 | $14.13 | $14.13 | 3,587,330 |
| 2022-06-13 | $14.22 | $14.30 | $13.93 | $14.03 | $14.03 | 3,894,400 |
| 2022-06-10 | $13.90 | $14.67 | $13.88 | $14.40 | $14.40 | 5,449,300 |
| 2022-06-09 | $14.27 | $14.44 | $13.84 | $13.96 | $13.96 | 5,118,890 |
| 2022-06-08 | $14.24 | $14.60 | $13.95 | $14.28 | $14.28 | 6,181,900 |
| 2022-06-07 | $14.15 | $14.53 | $13.98 | $14.24 | $14.24 | 6,060,900 |
| 2022-06-06 | $13.75 | $14.41 | $13.65 | $14.12 | $14.12 | 6,022,360 |
| 2022-06-02 | $13.72 | $13.88 | $13.47 | $13.72 | $13.72 | 4,169,260 |
| 2022-06-01 | $13.42 | $13.75 | $13.28 | $13.71 | $13.71 | 4,239,800 |
| 2022-05-31 | $13.51 | $13.57 | $13.33 | $13.54 | $13.54 | 3,430,590 |
| 2022-05-30 | $13.21 | $13.64 | $13.01 | $13.42 | $13.42 | 3,507,100 |
| 2022-05-27 | $12.97 | $13.45 | $12.82 | $13.21 | $13.21 | 4,203,600 |
| 2022-05-26 | $12.74 | $12.95 | $12.48 | $12.89 | $12.89 | 2,664,400 |
| 2022-05-25 | $12.09 | $12.72 | $12.09 | $12.70 | $12.70 | 3,474,400 |
| 2022-05-24 | $12.95 | $12.99 | $12.06 | $12.08 | $12.08 | 4,130,500 |
| 2022-05-23 | $13.12 | $13.26 | $13.00 | $13.23 | $12.87 | 2,484,490 |
| 2022-05-20 | $12.97 | $13.20 | $12.97 | $13.11 | $12.75 | 1,965,500 |
| 2022-05-19 | $12.88 | $13.04 | $12.68 | $12.99 | $12.63 | 1,718,600 |
| 2022-05-18 | $12.91 | $13.15 | $12.88 | $13.00 | $12.64 | 2,344,500 |
| 2022-05-17 | $13.00 | $13.00 | $12.75 | $12.91 | $12.56 | 1,408,500 |
| 2022-05-16 | $12.99 | $12.99 | $12.82 | $12.94 | $12.59 | 1,680,100 |
| 2022-05-13 | $13.01 | $13.13 | $12.79 | $12.93 | $12.58 | 1,969,400 |
| 2022-05-12 | $12.82 | $13.34 | $12.74 | $12.96 | $12.61 | 2,527,400 |
| 2022-05-11 | $12.88 | $13.18 | $12.77 | $12.79 | $12.44 | 3,254,600 |
| 2022-05-10 | $12.67 | $12.88 | $12.59 | $12.84 | $12.49 | 2,374,200 |
| 2022-05-09 | $12.75 | $12.99 | $12.66 | $12.90 | $12.55 | 2,315,500 |
| 2022-05-06 | $12.45 | $12.93 | $12.41 | $12.82 | $12.47 | 2,990,300 |
| 2022-05-05 | $12.32 | $12.99 | $12.15 | $12.90 | $12.55 | 4,470,190 |
| 2022-05-04 | $12.26 | $12.26 | $12.26 | $12.26 | $11.92 | 0 |
| 2022-05-03 | $12.26 | $12.26 | $12.26 | $12.26 | $11.92 | 0 |
| 2022-04-29 | $11.65 | $12.43 | $11.65 | $12.26 | $11.92 | 4,344,700 |
| 2022-04-28 | $11.62 | $12.05 | $11.45 | $11.62 | $11.30 | 3,563,700 |
| 2022-04-27 | $11.01 | $11.76 | $10.90 | $11.72 | $11.40 | 5,392,000 |
| 2022-04-26 | $12.01 | $12.28 | $11.26 | $11.30 | $10.99 | 5,282,600 |
| 2022-04-25 | $13.17 | $13.52 | $12.33 | $12.33 | $11.99 | 4,324,500 |
| 2022-04-22 | $13.65 | $13.83 | $13.13 | $13.70 | $13.32 | 3,928,520 |
| 2022-04-21 | $14.37 | $14.44 | $13.45 | $13.52 | $13.15 | 4,986,550 |
| 2022-04-20 | $14.65 | $14.83 | $14.25 | $14.27 | $13.88 | 6,803,000 |
| 2022-04-19 | $14.70 | $15.16 | $14.50 | $15.15 | $14.74 | 6,699,400 |
| 2022-04-18 | $14.05 | $14.66 | $14.03 | $14.66 | $14.26 | 4,537,690 |
| 2022-04-15 | $13.94 | $14.86 | $13.87 | $14.30 | $13.91 | 5,961,600 |
| 2022-04-14 | $13.90 | $14.20 | $13.81 | $14.02 | $13.64 | 3,496,800 |
| 2022-04-13 | $13.70 | $14.05 | $13.62 | $13.88 | $13.50 | 3,077,800 |
| 2022-04-12 | $13.21 | $13.78 | $13.20 | $13.77 | $13.39 | 3,141,780 |
| 2022-04-11 | $13.60 | $13.74 | $13.16 | $13.31 | $12.95 | 2,353,060 |
| 2022-04-08 | $13.90 | $14.06 | $13.58 | $13.79 | $13.41 | 2,883,700 |
| 2022-04-07 | $14.14 | $14.14 | $13.83 | $13.90 | $13.52 | 3,412,190 |
| 2022-04-06 | $13.73 | $14.27 | $13.65 | $14.14 | $13.75 | 4,536,600 |
| 2022-04-05 | $13.88 | $13.88 | $13.88 | $13.88 | $13.50 | 0 |
| 2022-04-04 | $13.88 | $13.88 | $13.88 | $13.88 | $13.50 | 0 |
| 2022-04-01 | $13.85 | $13.95 | $13.66 | $13.88 | $13.50 | 4,188,600 |
| 2022-03-31 | $13.44 | $13.78 | $13.40 | $13.78 | $13.40 | 4,742,400 |
| 2022-03-30 | $13.40 | $13.54 | $13.29 | $13.47 | $13.10 | 2,902,710 |
| 2022-03-29 | $13.49 | $13.56 | $13.21 | $13.39 | $13.02 | 3,259,170 |
| 2022-03-28 | $13.90 | $13.90 | $13.30 | $13.44 | $13.07 | 5,956,400 |
| 2022-03-25 | $13.44 | $13.93 | $12.65 | $13.91 | $13.53 | 4,910,600 |
| 2022-03-24 | $13.56 | $13.90 | $13.45 | $13.61 | $13.24 | 4,714,900 |
| 2022-03-23 | $13.68 | $13.79 | $13.50 | $13.54 | $13.17 | 2,683,700 |
| 2022-03-22 | $13.71 | $13.74 | $13.45 | $13.62 | $13.25 | 2,856,000 |
| 2022-03-21 | $13.50 | $13.71 | $13.40 | $13.70 | $13.32 | 3,151,800 |
| 2022-03-18 | $13.37 | $13.64 | $13.34 | $13.48 | $13.11 | 3,038,400 |
| 2022-03-17 | $13.31 | $13.59 | $13.24 | $13.39 | $13.02 | 4,206,400 |
| 2022-03-16 | $12.98 | $13.43 | $12.65 | $13.29 | $12.93 | 6,015,900 |
| 2022-03-15 | $13.89 | $13.90 | $12.74 | $12.76 | $12.41 | 6,724,100 |
| 2022-03-14 | $14.39 | $14.55 | $13.89 | $13.91 | $13.53 | 3,523,300 |
| 2022-03-10 | $14.75 | $14.92 | $14.54 | $14.68 | $14.28 | 4,670,000 |
| 2022-03-09 | $15.09 | $15.17 | $14.00 | $14.67 | $14.27 | 7,165,900 |
| 2022-03-08 | $16.10 | $16.25 | $14.90 | $15.09 | $14.68 | 8,405,500 |
| 2022-03-07 | $17.07 | $17.40 | $16.15 | $16.29 | $15.84 | 8,509,800 |
| 2022-03-04 | $17.30 | $17.43 | $16.85 | $16.90 | $16.44 | 8,233,400 |
| 2022-03-03 | $17.40 | $17.77 | $17.21 | $17.44 | $16.96 | 12,095,450 |
| 2022-03-02 | $16.97 | $17.24 | $16.86 | $17.06 | $16.59 | 7,228,170 |
| 2022-03-01 | $16.52 | $16.80 | $16.46 | $16.80 | $16.34 | 4,954,490 |
| 2022-02-28 | $17.05 | $17.26 | $16.52 | $16.54 | $16.09 | 6,625,950 |
| 2022-02-25 | $16.76 | $17.15 | $16.49 | $16.86 | $16.40 | 9,082,900 |
| 2022-02-24 | $17.08 | $17.65 | $16.88 | $17.24 | $16.77 | 15,120,700 |
| 2022-02-23 | $17.00 | $17.10 | $16.71 | $16.87 | $16.41 | 7,217,000 |
| 2022-02-22 | $16.75 | $17.42 | $16.41 | $17.25 | $16.78 | 12,546,500 |
| 2022-02-21 | $16.81 | $16.94 | $16.44 | $16.69 | $16.23 | 5,612,900 |
| 2022-02-18 | $16.77 | $16.96 | $16.62 | $16.88 | $16.42 | 6,181,300 |
| 2022-02-17 | $16.71 | $17.15 | $16.63 | $16.76 | $16.30 | 7,228,100 |
| 2022-02-16 | $16.57 | $16.87 | $16.30 | $16.80 | $16.34 | 7,433,900 |
| 2022-02-15 | $16.59 | $16.96 | $16.43 | $16.49 | $16.04 | 8,728,800 |
| 2022-02-14 | $16.13 | $16.69 | $16.09 | $16.53 | $16.08 | 6,729,590 |
| 2022-02-11 | $16.39 | $16.72 | $16.15 | $16.25 | $15.81 | 6,994,800 |
| 2022-02-10 | $16.50 | $16.83 | $16.43 | $16.50 | $16.05 | 6,530,500 |
| 2022-02-09 | $16.49 | $16.85 | $16.25 | $16.56 | $16.11 | 7,657,200 |
| 2022-02-08 | $15.91 | $16.88 | $15.89 | $16.68 | $16.22 | 9,087,090 |
| 2022-02-07 | $15.82 | $16.29 | $15.69 | $16.15 | $15.71 | 6,637,290 |
| 2022-02-04 | $15.61 | $15.61 | $15.61 | $15.61 | $15.18 | 0 |
| 2022-02-03 | $15.61 | $15.61 | $15.61 | $15.61 | $15.18 | 0 |
| 2022-02-02 | $15.61 | $15.61 | $15.61 | $15.61 | $15.18 | 0 |
| 2022-02-01 | $15.61 | $15.61 | $15.61 | $15.61 | $15.18 | 0 |
| 2022-01-28 | $15.91 | $16.02 | $15.21 | $15.61 | $15.18 | 6,190,800 |
| 2022-01-27 | $15.48 | $16.08 | $15.43 | $15.58 | $15.15 | 6,154,890 |
| 2022-01-26 | $15.66 | $15.81 | $15.17 | $15.71 | $15.28 | 5,244,400 |
| 2022-01-25 | $15.20 | $16.70 | $15.16 | $15.63 | $15.20 | 7,811,390 |
| 2022-01-24 | $15.08 | $15.26 | $14.63 | $15.25 | $14.83 | 2,202,690 |
| 2022-01-21 | $15.09 | $15.35 | $14.97 | $15.21 | $14.79 | 2,688,200 |
| 2022-01-20 | $16.03 | $16.05 | $15.27 | $15.30 | $14.88 | 6,072,390 |
| 2022-01-19 | $15.90 | $16.16 | $15.78 | $16.13 | $15.69 | 3,287,290 |
| 2022-01-18 | $16.47 | $16.48 | $15.73 | $15.90 | $15.46 | 5,894,390 |
| 2022-01-17 | $15.97 | $16.46 | $15.91 | $16.44 | $15.99 | 3,691,600 |
| 2022-01-14 | $16.70 | $16.85 | $16.16 | $16.18 | $15.74 | 7,162,480 |
| 2022-01-13 | $17.31 | $17.53 | $16.80 | $16.92 | $16.46 | 5,995,100 |
| 2022-01-12 | $17.43 | $17.45 | $17.03 | $17.24 | $16.77 | 4,266,900 |
| 2022-01-11 | $17.54 | $17.68 | $17.08 | $17.16 | $16.69 | 6,030,590 |
| 2022-01-10 | $17.75 | $17.75 | $17.05 | $17.55 | $17.07 | 7,977,800 |
| 2022-01-07 | $17.50 | $17.96 | $17.25 | $17.78 | $17.29 | 15,605,700 |
| 2022-01-06 | $16.25 | $17.99 | $16.20 | $17.45 | $16.97 | 18,653,880 |
| 2022-01-05 | $17.41 | $17.47 | $16.23 | $16.35 | $15.90 | 8,200,000 |
| 2022-01-04 | $17.18 | $17.49 | $16.74 | $17.41 | $16.93 | 7,720,910 |
| 2022-01-03 | $17.20 | $17.20 | $17.20 | $17.20 | $16.73 | 0 |
| 2021-12-31 | $17.08 | $17.24 | $16.99 | $17.20 | $16.73 | 4,561,480 |
| 2021-12-30 | $17.24 | $17.35 | $17.03 | $17.08 | $16.61 | 5,256,800 |
| 2021-12-29 | $17.41 | $17.50 | $16.95 | $17.24 | $16.77 | 6,265,280 |
| 2021-12-28 | $17.97 | $17.97 | $17.24 | $17.32 | $16.85 | 10,532,570 |
| 2021-12-27 | $17.18 | $18.37 | $17.18 | $18.12 | $17.62 | 16,197,400 |
| 2021-12-24 | $17.07 | $17.30 | $16.83 | $17.10 | $16.63 | 9,394,400 |
| 2021-12-23 | $17.50 | $17.92 | $16.78 | $17.33 | $16.86 | 18,247,210 |
| 2021-12-22 | $15.84 | $17.24 | $15.84 | $17.24 | $16.77 | 10,140,310 |
| 2021-12-21 | $15.50 | $15.73 | $15.46 | $15.67 | $15.24 | 2,284,200 |
| 2021-12-20 | $16.10 | $16.35 | $15.48 | $15.51 | $15.09 | 5,584,320 |
| 2021-12-17 | $16.70 | $16.99 | $16.33 | $16.34 | $15.89 | 5,079,690 |
| 2021-12-16 | $16.58 | $16.96 | $16.51 | $16.83 | $16.37 | 5,250,990 |
| 2021-12-15 | $16.45 | $16.59 | $16.31 | $16.55 | $16.10 | 3,785,700 |
| 2021-12-14 | $16.17 | $16.50 | $16.05 | $16.46 | $16.01 | 3,867,070 |
| 2021-12-13 | $16.12 | $16.27 | $15.94 | $16.20 | $15.76 | 3,876,500 |
| 2021-12-07 | $16.42 | $16.62 | $16.03 | $16.53 | $16.08 | 5,263,200 |
| 2021-12-06 | $17.08 | $17.12 | $16.30 | $16.32 | $15.87 | 7,065,400 |
| 2021-12-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.68 | 8,986,790 |
| 2021-12-02 | $17.45 | $17.45 | $17.45 | $17.45 | $16.97 | 12,721,270 |
| 2021-12-01 | $16.55 | $16.90 | $16.30 | $16.90 | $16.44 | 7,445,090 |
| 2021-11-30 | $16.70 | $17.20 | $16.26 | $16.58 | $16.13 | 7,165,300 |
| 2021-11-29 | $16.50 | $16.89 | $16.33 | $16.75 | $16.29 | 7,460,060 |
| 2021-11-26 | $16.18 | $16.96 | $15.96 | $16.95 | $16.49 | 11,722,800 |
| 2021-11-25 | $16.66 | $16.83 | $16.14 | $16.16 | $15.72 | 7,882,800 |
| 2021-11-24 | $16.53 | $16.92 | $16.45 | $16.73 | $16.27 | 8,541,000 |
| 2021-11-23 | $16.91 | $16.98 | $16.38 | $16.65 | $16.19 | 13,937,600 |
| 2021-11-22 | $15.89 | $16.85 | $15.85 | $16.85 | $16.39 | 11,889,500 |
| 2021-11-19 | $14.91 | $15.32 | $14.68 | $15.32 | $14.90 | 5,806,810 |
| 2021-11-18 | $15.20 | $15.53 | $15.01 | $15.03 | $14.62 | 6,419,080 |
| 2021-11-17 | $15.09 | $15.58 | $15.09 | $15.25 | $14.83 | 7,782,360 |
| 2021-11-16 | $15.01 | $15.17 | $14.87 | $15.08 | $14.67 | 5,143,890 |
| 2021-11-15 | $14.45 | $15.15 | $14.42 | $15.05 | $14.64 | 7,268,160 |
| 2021-11-12 | $14.61 | $14.66 | $14.41 | $14.45 | $14.05 | 3,638,400 |
| 2021-11-11 | $14.63 | $14.73 | $14.55 | $14.68 | $14.28 | 3,563,790 |
| 2021-11-10 | $14.78 | $14.78 | $14.35 | $14.65 | $14.25 | 6,200,750 |
| 2021-11-09 | $14.98 | $15.06 | $14.81 | $14.95 | $14.54 | 4,342,460 |
| 2021-11-08 | $15.00 | $15.25 | $14.84 | $15.08 | $14.67 | 5,968,670 |
| 2021-11-05 | $15.05 | $15.05 | $15.05 | $15.05 | $14.64 | 6,949,550 |
| 2021-11-04 | $15.00 | $15.24 | $14.86 | $15.05 | $14.64 | 6,327,520 |
| 2021-11-03 | $14.85 | $15.26 | $14.70 | $14.86 | $14.45 | 5,942,210 |
| 2021-11-02 | $15.49 | $15.54 | $14.55 | $14.59 | $14.19 | 9,587,050 |
| 2021-11-01 | $15.30 | $15.80 | $15.16 | $15.57 | $15.14 | 6,225,540 |
| 2021-10-29 | $15.91 | $16.16 | $15.06 | $15.64 | $15.21 | 6,916,890 |
| 2021-10-28 | $16.80 | $16.86 | $15.84 | $15.91 | $15.47 | 8,667,730 |
| 2021-10-27 | $16.80 | $17.05 | $16.58 | $16.73 | $16.27 | 9,646,800 |
| 2021-10-26 | $16.66 | $17.43 | $16.30 | $17.25 | $16.78 | 19,910,360 |
| 2021-10-25 | $15.29 | $16.51 | $15.21 | $16.51 | $16.06 | 11,320,060 |
| 2021-10-22 | $15.70 | $15.82 | $15.01 | $15.01 | $14.60 | 6,763,400 |
| 2021-10-21 | $15.75 | $16.20 | $15.66 | $15.83 | $15.40 | 6,098,930 |
| 2021-10-20 | $15.79 | $15.98 | $15.21 | $15.89 | $15.46 | 6,377,600 |
| 2021-10-19 | $15.75 | $16.30 | $15.66 | $16.14 | $15.70 | 6,351,300 |
| 2021-10-18 | $15.16 | $15.91 | $15.06 | $15.88 | $15.45 | 6,647,100 |
| 2021-10-15 | $15.58 | $15.62 | $15.01 | $15.41 | $14.99 | 6,297,090 |
| 2021-10-14 | $15.40 | $15.82 | $15.08 | $15.61 | $15.18 | 6,883,800 |
| 2021-10-13 | $16.46 | $16.52 | $15.21 | $15.43 | $15.01 | 10,105,760 |
| 2021-10-12 | $17.75 | $18.16 | $16.38 | $16.68 | $16.22 | 12,919,730 |
| 2021-10-11 | $19.14 | $19.29 | $17.69 | $18.20 | $17.70 | 12,928,000 |
| 2021-09-30 | $18.28 | $19.05 | $17.61 | $18.92 | $18.40 | 13,044,600 |
| 2021-09-29 | $19.13 | $19.80 | $18.68 | $18.68 | $18.17 | 16,796,000 |
| 2021-09-28 | $19.35 | $20.82 | $18.61 | $20.76 | $20.19 | 26,137,410 |
| 2021-09-27 | $17.69 | $19.36 | $16.90 | $18.99 | $18.47 | 23,423,140 |
| 2021-09-24 | $18.15 | $19.00 | $17.29 | $17.60 | $17.12 | 14,109,310 |
| 2021-09-23 | $18.55 | $18.74 | $17.88 | $17.99 | $17.50 | 15,435,100 |
| 2021-09-22 | $17.18 | $19.32 | $17.17 | $18.80 | $18.29 | 23,027,560 |
| 2021-09-21 | $17.77 | $17.77 | $17.77 | $17.77 | $17.28 | 0 |
| 2021-09-20 | $17.77 | $17.77 | $17.77 | $17.77 | $17.28 | 0 |
| 2021-09-17 | $17.35 | $17.80 | $16.55 | $17.77 | $17.28 | 17,005,360 |
| 2021-09-16 | $17.10 | $18.30 | $17.09 | $17.42 | $16.94 | 21,678,310 |
| 2021-09-15 | $15.90 | $16.96 | $15.70 | $16.81 | $16.35 | 11,939,080 |
| 2021-09-14 | $16.65 | $17.20 | $16.08 | $16.10 | $15.66 | 10,915,730 |
| 2021-09-13 | $16.00 | $16.56 | $15.82 | $16.28 | $15.83 | 10,113,900 |
| 2021-09-09 | $16.70 | $17.66 | $16.70 | $16.90 | $16.44 | 17,989,940 |
| 2021-09-08 | $16.78 | $16.82 | $16.15 | $16.37 | $15.92 | 11,547,390 |
| 2021-09-07 | $16.58 | $17.12 | $16.21 | $16.83 | $16.37 | 17,100,500 |
| 2021-09-06 | $15.99 | $16.77 | $15.78 | $16.66 | $16.20 | 17,115,790 |
| 2021-09-03 | $15.76 | $16.45 | $15.34 | $15.94 | $15.50 | 15,642,490 |
| 2021-09-02 | $14.91 | $15.97 | $14.91 | $15.84 | $15.41 | 13,555,290 |
| 2021-09-01 | $15.80 | $16.16 | $14.61 | $14.98 | $14.57 | 13,830,800 |
| 2021-08-31 | $15.72 | $15.90 | $15.46 | $15.80 | $15.37 | 10,928,480 |
| 2021-08-30 | $16.50 | $16.67 | $15.79 | $15.85 | $15.42 | 17,499,290 |
| 2021-08-27 | $17.25 | $17.65 | $16.27 | $16.34 | $15.89 | 20,866,660 |
| 2021-08-26 | $16.40 | $17.47 | $15.71 | $16.94 | $16.48 | 25,224,210 |
| 2021-08-25 | $17.30 | $18.02 | $16.00 | $16.41 | $15.96 | 29,443,900 |
| 2021-08-24 | $15.68 | $16.61 | $15.51 | $16.61 | $16.16 | 14,025,180 |
| 2021-08-23 | $14.01 | $15.10 | $14.01 | $15.10 | $14.69 | 9,511,320 |
| 2021-08-20 | $13.62 | $13.95 | $13.46 | $13.73 | $13.35 | 7,349,200 |
| 2021-08-19 | $13.90 | $13.95 | $13.62 | $13.65 | $13.28 | 8,555,100 |
| 2021-08-18 | $13.35 | $14.18 | $13.23 | $13.96 | $13.58 | 14,256,000 |
| 2021-08-17 | $13.48 | $13.80 | $13.18 | $13.22 | $12.86 | 8,473,200 |
| 2021-08-16 | $13.45 | $13.72 | $13.42 | $13.53 | $13.16 | 8,128,000 |
| 2021-08-13 | $13.10 | $13.55 | $13.09 | $13.43 | $13.06 | 7,968,960 |
| 2021-08-12 | $13.57 | $14.02 | $13.03 | $13.12 | $12.76 | 13,458,200 |
| 2021-08-11 | $13.51 | $13.68 | $13.38 | $13.62 | $13.25 | 5,001,200 |
| 2021-08-10 | $13.45 | $13.73 | $13.33 | $13.51 | $13.14 | 5,660,300 |
| 2021-08-09 | $12.95 | $13.59 | $12.91 | $13.59 | $13.22 | 8,152,700 |
| 2021-08-06 | $12.87 | $13.07 | $12.76 | $12.92 | $12.57 | 3,198,490 |
| 2021-08-05 | $13.15 | $13.44 | $12.90 | $12.94 | $12.59 | 5,288,300 |
| 2021-08-04 | $13.11 | $13.25 | $12.90 | $13.17 | $12.81 | 4,758,560 |
| 2021-08-03 | $12.86 | $13.27 | $12.81 | $13.13 | $12.77 | 7,119,190 |
| 2021-08-02 | $12.65 | $12.95 | $12.53 | $12.88 | $12.53 | 3,957,280 |
| 2021-07-30 | $13.10 | $13.22 | $12.79 | $12.80 | $12.45 | 5,703,200 |
| 2021-07-29 | $13.38 | $13.38 | $13.00 | $13.26 | $12.90 | 5,880,490 |
| 2021-07-28 | $12.84 | $13.50 | $12.50 | $13.23 | $12.87 | 11,036,360 |
| 2021-07-27 | $12.76 | $12.94 | $12.63 | $12.85 | $12.50 | 4,163,750 |
| 2021-07-26 | $12.75 | $12.90 | $12.43 | $12.78 | $12.43 | 3,124,470 |
| 2021-07-23 | $12.74 | $13.00 | $12.62 | $12.76 | $12.41 | 4,567,470 |
| 2021-07-22 | $12.28 | $12.95 | $12.28 | $12.90 | $12.55 | 5,808,790 |
| 2021-07-21 | $12.24 | $12.47 | $12.24 | $12.39 | $12.05 | 2,114,800 |
| 2021-07-20 | $12.25 | $12.32 | $12.08 | $12.25 | $11.91 | 1,460,300 |
| 2021-07-19 | $12.27 | $12.31 | $12.15 | $12.31 | $11.97 | 1,722,300 |
| 2021-07-16 | $12.06 | $12.48 | $12.06 | $12.30 | $11.96 | 3,964,100 |
| 2021-07-15 | $12.20 | $12.20 | $11.88 | $12.13 | $11.80 | 2,754,000 |
| 2021-07-14 | $12.25 | $12.35 | $12.16 | $12.16 | $11.83 | 3,033,300 |
| 2021-07-13 | $12.10 | $12.24 | $12.02 | $12.20 | $11.87 | 2,345,900 |
| 2021-07-12 | $12.09 | $12.18 | $12.03 | $12.06 | $11.73 | 1,853,500 |
| 2021-07-09 | $11.82 | $12.06 | $11.82 | $12.04 | $11.71 | 1,868,700 |
| 2021-07-08 | $12.16 | $12.29 | $11.82 | $11.88 | $11.55 | 4,343,900 |
| 2021-07-07 | $12.20 | $12.25 | $12.14 | $12.19 | $11.86 | 1,596,400 |
| 2021-07-06 | $12.14 | $12.36 | $12.09 | $12.22 | $11.89 | 1,922,900 |
| 2021-07-05 | $12.23 | $12.26 | $11.92 | $12.16 | $11.83 | 3,058,500 |
| 2021-07-01 | $12.31 | $12.46 | $12.22 | $12.31 | $11.97 | 3,131,500 |
| 2021-06-30 | $12.36 | $12.46 | $12.27 | $12.31 | $11.97 | 1,901,100 |
| 2021-06-29 | $12.25 | $12.37 | $12.25 | $12.36 | $12.02 | 2,284,600 |
| 2021-06-28 | $12.41 | $12.42 | $12.30 | $12.32 | $11.98 | 1,901,400 |
| 2021-06-25 | $12.33 | $12.37 | $12.24 | $12.34 | $12.00 | 2,079,800 |
| 2021-06-24 | $12.49 | $12.49 | $12.24 | $12.24 | $11.90 | 2,813,000 |
| 2021-06-23 | $12.50 | $12.53 | $12.39 | $12.45 | $12.11 | 2,323,600 |
| 2021-06-22 | $12.39 | $12.63 | $12.33 | $12.49 | $12.15 | 3,462,400 |
| 2021-06-21 | $12.25 | $12.45 | $12.21 | $12.34 | $12.00 | 2,951,000 |
| 2021-06-18 | $12.36 | $12.40 | $12.24 | $12.31 | $11.97 | 2,606,900 |
| 2021-06-17 | $12.39 | $12.52 | $12.26 | $12.35 | $12.01 | 3,081,000 |
| 2021-06-16 | $12.43 | $12.64 | $12.37 | $12.43 | $12.09 | 3,133,900 |
| 2021-06-15 | $13.27 | $13.39 | $12.48 | $12.49 | $12.15 | 7,995,780 |
| 2021-06-14 | $13.39 | $13.39 | $13.39 | $13.39 | $13.02 | 0 |
| 2021-06-11 | $13.48 | $13.68 | $13.20 | $13.39 | $13.02 | 6,154,480 |
| 2021-06-10 | $13.76 | $13.81 | $13.49 | $13.49 | $13.12 | 7,232,200 |
| 2021-06-09 | $13.72 | $13.98 | $13.42 | $13.88 | $13.50 | 8,104,400 |
| 2021-06-08 | $13.49 | $13.73 | $13.38 | $13.73 | $13.35 | 6,053,700 |
| 2021-06-07 | $13.47 | $13.63 | $13.30 | $13.57 | $13.20 | 6,200,800 |
| 2021-06-04 | $13.98 | $13.98 | $13.50 | $13.51 | $13.14 | 9,372,800 |
| 2021-06-03 | $14.10 | $14.50 | $13.63 | $14.05 | $13.67 | 15,173,700 |
| 2021-06-02 | $13.69 | $14.49 | $13.55 | $14.46 | $13.86 | 18,801,300 |
| 2021-06-01 | $13.51 | $13.82 | $13.34 | $13.67 | $13.10 | 8,149,600 |
| 2021-05-31 | $13.44 | $13.75 | $13.34 | $13.62 | $13.05 | 9,702,400 |
| 2021-05-28 | $13.18 | $13.54 | $13.01 | $13.50 | $12.94 | 8,270,200 |
| 2021-05-27 | $13.36 | $13.50 | $13.21 | $13.25 | $12.70 | 5,756,100 |
| 2021-05-26 | $13.25 | $13.47 | $13.14 | $13.37 | $12.81 | 6,658,280 |
| 2021-05-25 | $13.47 | $13.48 | $13.05 | $13.38 | $12.82 | 7,579,710 |
| 2021-05-24 | $13.45 | $13.65 | $13.26 | $13.45 | $12.89 | 10,652,700 |
| 2021-05-21 | $12.75 | $13.76 | $12.71 | $13.50 | $12.94 | 15,099,510 |
| 2021-05-20 | $12.90 | $12.94 | $12.66 | $12.75 | $12.22 | 3,896,600 |
| 2021-05-19 | $12.91 | $13.10 | $12.78 | $12.99 | $12.45 | 4,822,100 |
| 2021-05-18 | $12.61 | $13.00 | $12.59 | $13.00 | $12.46 | 5,517,880 |
| 2021-05-17 | $13.18 | $13.18 | $12.55 | $12.65 | $12.12 | 8,320,520 |
| 2021-05-14 | $13.15 | $13.55 | $13.13 | $13.24 | $12.69 | 8,066,600 |
| 2021-05-13 | $13.05 | $13.69 | $13.04 | $13.22 | $12.67 | 9,308,500 |
| 2021-05-12 | $13.44 | $13.74 | $13.22 | $13.31 | $12.75 | 10,707,800 |
| 2021-05-11 | $13.19 | $13.57 | $12.90 | $13.51 | $12.95 | 11,564,600 |
| 2021-05-10 | $12.81 | $13.27 | $12.67 | $13.17 | $12.62 | 9,692,420 |
| 2021-05-07 | $12.68 | $13.02 | $12.55 | $12.80 | $12.27 | 8,380,400 |
| 2021-05-06 | $12.36 | $12.85 | $12.26 | $12.68 | $12.15 | 7,191,300 |
| 2021-05-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.74 | 0 |
| 2021-05-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.74 | 0 |
| 2021-04-30 | $12.85 | $12.90 | $12.24 | $12.25 | $11.74 | 8,525,400 |
| 2021-04-29 | $12.45 | $13.10 | $12.00 | $12.82 | $12.29 | 9,703,400 |
| 2021-04-28 | $12.56 | $12.85 | $12.42 | $12.59 | $12.07 | 7,433,700 |
| 2021-04-27 | $12.28 | $12.54 | $12.23 | $12.39 | $11.87 | 5,989,100 |
| 2021-04-26 | $12.75 | $12.76 | $12.33 | $12.35 | $11.84 | 8,791,100 |
| 2021-04-23 | $12.72 | $13.23 | $12.47 | $12.90 | $12.36 | 11,710,800 |
| 2021-04-22 | $12.81 | $13.03 | $12.77 | $12.82 | $12.29 | 4,658,440 |
| 2021-04-21 | $13.30 | $13.38 | $12.75 | $12.90 | $12.36 | 9,410,040 |
| 2021-04-20 | $13.20 | $13.49 | $12.91 | $13.40 | $12.84 | 10,532,300 |
| 2021-04-19 | $13.22 | $13.36 | $13.14 | $13.26 | $12.71 | 7,045,700 |
| 2021-04-16 | $13.30 | $13.40 | $13.19 | $13.25 | $12.70 | 7,305,700 |
| 2021-04-15 | $13.56 | $13.56 | $13.03 | $13.27 | $12.72 | 10,368,940 |
| 2021-04-14 | $13.62 | $13.77 | $13.30 | $13.58 | $13.01 | 11,732,220 |
| 2021-04-13 | $15.02 | $15.08 | $13.79 | $13.84 | $13.26 | 19,968,310 |
| 2021-04-12 | $15.00 | $15.57 | $14.75 | $15.32 | $14.68 | 14,603,300 |
| 2021-04-09 | $15.13 | $15.54 | $14.88 | $15.28 | $14.64 | 16,259,170 |
| 2021-04-08 | $15.95 | $16.50 | $15.00 | $15.42 | $14.78 | 23,822,360 |
| 2021-04-07 | $15.86 | $16.86 | $15.55 | $16.39 | $15.71 | 27,186,910 |
| 2021-04-06 | $17.00 | $18.27 | $16.55 | $16.55 | $15.86 | 36,787,860 |
| 2021-04-05 | $18.39 | $18.39 | $18.39 | $18.39 | $17.62 | 0 |
| 2021-04-02 | $17.38 | $18.39 | $17.20 | $18.39 | $17.62 | 32,794,850 |
| 2021-04-01 | $14.70 | $17.89 | $14.63 | $16.72 | $16.02 | 40,444,740 |
| 2021-03-31 | $16.05 | $16.26 | $15.28 | $16.26 | $15.58 | 39,730,580 |
| 2021-03-30 | $14.70 | $14.78 | $14.05 | $14.78 | $14.16 | 10,797,810 |
| 2021-03-29 | $13.33 | $13.44 | $12.75 | $13.44 | $12.88 | 8,123,150 |
| 2021-03-26 | $11.08 | $12.22 | $11.08 | $12.22 | $11.71 | 4,545,200 |
| 2021-03-25 | $11.33 | $11.39 | $11.05 | $11.11 | $10.65 | 2,830,740 |
| 2021-03-24 | $11.38 | $11.84 | $11.00 | $11.44 | $10.96 | 5,591,200 |
| 2021-03-23 | $11.25 | $11.88 | $11.16 | $11.49 | $11.01 | 5,341,180 |
| 2021-03-22 | $11.03 | $11.29 | $11.03 | $11.25 | $10.78 | 1,819,700 |
| 2021-03-19 | $10.90 | $11.12 | $10.88 | $10.99 | $10.53 | 1,361,800 |
| 2021-03-18 | $11.08 | $11.20 | $10.97 | $10.98 | $10.52 | 815,200 |
| 2021-03-17 | $10.93 | $11.19 | $10.91 | $11.14 | $10.68 | 926,000 |
| 2021-03-16 | $11.05 | $11.15 | $10.92 | $11.10 | $10.64 | 1,362,160 |
| 2021-03-15 | $10.95 | $11.14 | $10.95 | $11.04 | $10.58 | 1,078,140 |
| 2021-03-12 | $10.80 | $11.05 | $10.76 | $10.95 | $10.49 | 1,111,000 |
| 2021-03-11 | $10.67 | $10.88 | $10.55 | $10.87 | $10.42 | 1,198,940 |
| 2021-03-10 | $10.85 | $10.85 | $10.57 | $10.58 | $10.14 | 992,300 |
| 2021-03-09 | $11.12 | $11.14 | $10.59 | $10.78 | $10.33 | 1,819,000 |
| 2021-03-08 | $11.38 | $11.43 | $11.08 | $11.12 | $10.66 | 2,191,600 |
| 2021-03-05 | $10.97 | $11.48 | $10.90 | $11.32 | $10.85 | 2,785,060 |
| 2021-03-04 | $10.88 | $11.25 | $10.82 | $10.99 | $10.53 | 1,975,500 |
| 2021-03-03 | $10.82 | $10.97 | $10.82 | $10.90 | $10.45 | 1,003,730 |
| 2021-03-02 | $10.89 | $10.97 | $10.72 | $10.78 | $10.33 | 1,073,000 |
| 2021-03-01 | $10.73 | $10.86 | $10.70 | $10.84 | $10.39 | 1,162,130 |
| 2021-02-26 | $10.58 | $10.68 | $10.47 | $10.65 | $10.21 | 951,900 |
| 2021-02-25 | $10.67 | $10.69 | $10.52 | $10.61 | $10.17 | 828,700 |
| 2021-02-24 | $10.55 | $10.73 | $10.51 | $10.61 | $10.17 | 1,340,140 |
| 2021-02-23 | $10.58 | $10.66 | $10.41 | $10.50 | $10.06 | 1,105,800 |
| 2021-02-22 | $10.44 | $10.93 | $10.43 | $10.58 | $10.14 | 2,651,620 |
| 2021-02-19 | $10.19 | $10.52 | $10.18 | $10.49 | $10.05 | 1,528,830 |
| 2021-02-18 | $10.00 | $10.27 | $10.00 | $10.18 | $9.76 | 1,176,060 |
| 2021-02-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.53 | 0 |
| 2021-02-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.53 | 0 |
| 2021-02-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.53 | 0 |
| 2021-02-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.53 | 0 |
| 2021-02-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.53 | 0 |
| 2021-02-10 | $9.79 | $9.96 | $9.74 | $9.94 | $9.53 | 1,236,600 |
| 2021-02-09 | $9.67 | $9.84 | $9.65 | $9.76 | $9.35 | 910,100 |
| 2021-02-08 | $9.85 | $9.86 | $9.62 | $9.67 | $9.27 | 1,377,200 |
| 2021-02-05 | $9.93 | $10.14 | $9.84 | $9.86 | $9.45 | 1,111,000 |
| 2021-02-04 | $10.33 | $10.34 | $9.83 | $9.95 | $9.54 | 1,934,200 |
| 2021-02-03 | $10.63 | $10.67 | $10.33 | $10.35 | $9.92 | 1,150,500 |
| 2021-02-02 | $10.62 | $10.70 | $10.53 | $10.62 | $10.18 | 677,290 |
| 2021-02-01 | $10.65 | $10.67 | $10.49 | $10.63 | $10.19 | 876,090 |
| 2021-01-29 | $10.79 | $10.87 | $10.41 | $10.61 | $10.17 | 1,388,900 |
| 2021-01-28 | $10.82 | $10.96 | $10.73 | $10.75 | $10.30 | 900,200 |
| 2021-01-27 | $10.91 | $10.97 | $10.76 | $10.91 | $10.46 | 734,800 |
| 2021-01-26 | $10.86 | $11.04 | $10.72 | $10.91 | $10.46 | 925,490 |
| 2021-01-25 | $11.20 | $11.20 | $10.86 | $10.88 | $10.43 | 1,353,610 |
| 2021-01-22 | $11.40 | $11.40 | $11.15 | $11.16 | $10.69 | 1,221,760 |
| 2021-01-21 | $11.40 | $11.49 | $11.28 | $11.41 | $10.93 | 1,404,790 |
| 2021-01-20 | $11.44 | $11.50 | $11.28 | $11.36 | $10.89 | 1,041,360 |
| 2021-01-19 | $11.41 | $11.52 | $11.33 | $11.45 | $10.97 | 1,736,090 |
| 2021-01-18 | $11.29 | $11.49 | $11.25 | $11.40 | $10.92 | 1,192,050 |
| 2021-01-15 | $11.13 | $11.33 | $11.08 | $11.32 | $10.85 | 1,212,490 |
| 2021-01-14 | $11.06 | $11.19 | $10.95 | $11.13 | $10.67 | 1,502,440 |
| 2021-01-13 | $11.34 | $11.34 | $10.94 | $11.08 | $10.62 | 1,898,660 |
| 2021-01-12 | $11.28 | $11.43 | $11.20 | $11.34 | $10.87 | 1,819,220 |
| 2021-01-11 | $11.82 | $11.86 | $11.22 | $11.29 | $10.82 | 2,408,800 |
| 2021-01-08 | $11.80 | $11.98 | $11.58 | $11.79 | $11.30 | 2,054,300 |
| 2021-01-07 | $12.38 | $12.38 | $11.79 | $11.84 | $11.35 | 3,026,300 |
| 2021-01-06 | $12.68 | $12.84 | $12.40 | $12.41 | $11.89 | 2,736,700 |
| 2021-01-05 | $12.86 | $12.86 | $12.61 | $12.67 | $12.14 | 2,413,700 |
| 2021-01-04 | $13.00 | $13.05 | $12.68 | $12.88 | $12.34 | 3,082,600 |
| 2021-01-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.45 | 0 |
| 2020-12-31 | $13.01 | $13.15 | $12.91 | $12.99 | $12.45 | 2,595,040 |
| 2020-12-30 | $12.88 | $13.19 | $12.85 | $13.10 | $12.55 | 2,456,300 |
| 2020-12-29 | $13.40 | $13.54 | $12.88 | $13.02 | $12.48 | 4,050,900 |
| 2020-12-28 | $13.48 | $13.80 | $13.37 | $13.59 | $13.02 | 4,986,280 |
| 2020-12-25 | $12.96 | $13.98 | $12.92 | $13.48 | $12.92 | 5,568,040 |
| 2020-12-24 | $12.70 | $13.27 | $12.59 | $13.09 | $12.54 | 4,085,200 |
| 2020-12-23 | $12.71 | $12.90 | $12.68 | $12.74 | $12.21 | 1,493,800 |
| 2020-12-22 | $13.13 | $13.13 | $12.66 | $12.74 | $12.21 | 2,635,230 |
| 2020-12-21 | $13.41 | $13.41 | $13.01 | $13.16 | $12.61 | 3,653,480 |
| 2020-12-18 | $12.92 | $13.54 | $12.92 | $13.49 | $12.93 | 4,818,010 |
| 2020-12-17 | $12.83 | $12.93 | $12.63 | $12.92 | $12.38 | 1,752,700 |
| 2020-12-16 | $13.11 | $13.14 | $12.82 | $12.86 | $12.32 | 1,934,000 |
| 2020-12-15 | $13.36 | $13.36 | $13.10 | $13.12 | $12.57 | 1,655,300 |
| 2020-12-14 | $13.19 | $13.41 | $13.19 | $13.32 | $12.76 | 1,283,100 |
| 2020-12-11 | $13.65 | $13.75 | $13.20 | $13.29 | $12.74 | 2,487,400 |
| 2020-12-10 | $13.66 | $13.78 | $13.55 | $13.67 | $13.10 | 2,968,860 |
| 2020-12-09 | $13.66 | $13.94 | $13.56 | $13.81 | $13.23 | 5,176,360 |
| 2020-12-08 | $13.81 | $13.81 | $13.51 | $13.56 | $12.99 | 3,345,400 |
| 2020-12-07 | $14.23 | $14.24 | $13.79 | $13.81 | $13.23 | 4,707,500 |
| 2020-12-04 | $14.36 | $14.44 | $14.21 | $14.26 | $13.67 | 2,947,370 |
| 2020-12-03 | $14.20 | $14.70 | $14.14 | $14.48 | $13.88 | 5,208,030 |
| 2020-12-02 | $14.30 | $14.35 | $14.18 | $14.20 | $13.61 | 2,061,500 |
| 2020-12-01 | $14.17 | $14.30 | $14.14 | $14.30 | $13.70 | 1,793,000 |
| 2020-11-30 | $14.27 | $14.41 | $14.15 | $14.17 | $13.58 | 2,166,900 |
| 2020-11-27 | $14.31 | $14.42 | $14.04 | $14.28 | $13.68 | 2,186,760 |
| 2020-11-26 | $14.36 | $14.44 | $14.13 | $14.28 | $13.68 | 2,391,110 |
| 2020-11-25 | $14.50 | $14.76 | $14.33 | $14.40 | $13.80 | 3,686,000 |
| 2020-11-24 | $14.57 | $14.70 | $14.37 | $14.43 | $13.83 | 3,732,800 |
| 2020-11-23 | $14.65 | $14.90 | $14.40 | $14.57 | $13.96 | 6,619,410 |
| 2020-11-20 | $14.24 | $14.70 | $14.12 | $14.54 | $13.93 | 5,162,000 |
| 2020-11-19 | $14.11 | $14.40 | $14.11 | $14.30 | $13.70 | 4,167,500 |
| 2020-11-18 | $13.95 | $14.20 | $13.87 | $14.11 | $13.52 | 3,044,260 |
| 2020-11-17 | $13.90 | $14.09 | $13.80 | $13.93 | $13.35 | 2,160,230 |
| 2020-11-16 | $13.84 | $14.01 | $13.74 | $13.99 | $13.41 | 2,368,600 |
| 2020-11-13 | $13.84 | $13.90 | $13.60 | $13.77 | $13.20 | 2,311,800 |
| 2020-11-12 | $14.01 | $14.09 | $13.80 | $13.91 | $13.33 | 3,351,700 |
| 2020-11-11 | $14.11 | $14.45 | $13.91 | $14.06 | $13.47 | 6,166,260 |
| 2020-11-10 | $14.05 | $14.25 | $13.96 | $14.10 | $13.51 | 3,263,400 |
| 2020-11-09 | $13.85 | $14.06 | $13.85 | $14.02 | $13.44 | 3,028,570 |
| 2020-11-06 | $13.80 | $13.96 | $13.66 | $13.85 | $13.27 | 2,435,670 |
| 2020-11-05 | $13.88 | $13.89 | $13.67 | $13.79 | $13.21 | 2,766,880 |
| 2020-11-04 | $13.57 | $13.98 | $13.52 | $13.77 | $13.20 | 3,203,310 |
| 2020-11-03 | $13.26 | $13.62 | $13.26 | $13.60 | $13.03 | 2,828,700 |
| 2020-11-02 | $13.47 | $13.66 | $13.16 | $13.21 | $12.66 | 2,272,810 |
| 2020-10-30 | $13.97 | $14.05 | $13.38 | $13.40 | $12.84 | 4,067,940 |
| 2020-10-29 | $13.97 | $14.17 | $13.90 | $14.00 | $13.42 | 1,841,970 |
| 2020-10-28 | $14.11 | $14.24 | $13.93 | $14.18 | $13.59 | 2,370,370 |
| 2020-10-27 | $14.13 | $14.27 | $14.00 | $14.11 | $13.52 | 1,952,100 |
| 2020-10-26 | $14.11 | $14.32 | $13.98 | $14.24 | $13.65 | 2,981,200 |
| 2020-10-23 | $14.54 | $14.67 | $14.18 | $14.30 | $13.70 | 3,585,050 |
| 2020-10-22 | $14.67 | $14.90 | $14.41 | $14.58 | $13.97 | 2,821,530 |
| 2020-10-21 | $14.86 | $14.95 | $14.65 | $14.75 | $14.13 | 2,989,100 |
| 2020-10-20 | $14.82 | $15.00 | $14.59 | $14.96 | $14.34 | 4,729,580 |
| 2020-10-19 | $15.07 | $15.08 | $14.70 | $14.96 | $14.34 | 6,477,970 |
| 2020-10-16 | $14.38 | $15.46 | $14.31 | $15.16 | $14.53 | 11,660,980 |
| 2020-10-15 | $14.25 | $14.52 | $14.24 | $14.31 | $13.71 | 4,134,670 |
| 2020-10-14 | $14.26 | $14.43 | $14.20 | $14.31 | $13.71 | 4,402,380 |
| 2020-10-13 | $14.40 | $14.68 | $14.20 | $14.39 | $13.79 | 6,047,400 |
| 2020-10-12 | $13.85 | $14.65 | $13.75 | $14.47 | $13.87 | 9,219,990 |
| 2020-10-09 | $13.92 | $14.02 | $13.70 | $13.80 | $13.22 | 6,817,020 |
| 2020-10-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.08 | 0 |
| 2020-10-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.08 | 0 |
| 2020-10-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.08 | 0 |
| 2020-10-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.08 | 0 |
| 2020-10-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.08 | 0 |
| 2020-10-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.08 | 0 |
| 2020-09-30 | $14.23 | $14.33 | $13.44 | $13.65 | $13.08 | 8,371,740 |
| 2020-09-29 | $14.81 | $14.85 | $14.09 | $14.21 | $13.62 | 10,231,460 |
| 2020-09-28 | $15.51 | $15.97 | $15.13 | $15.13 | $14.50 | 7,073,130 |
| 2020-09-25 | $18.45 | $18.57 | $16.81 | $16.81 | $16.11 | 6,201,330 |
| 2020-09-24 | $18.39 | $19.53 | $18.39 | $18.68 | $17.90 | 10,565,550 |
| 2020-09-23 | $18.40 | $18.92 | $17.99 | $18.78 | $18.00 | 6,097,960 |
| 2020-09-22 | $18.08 | $18.88 | $17.81 | $18.45 | $17.68 | 5,475,390 |
| 2020-09-21 | $18.40 | $18.65 | $18.09 | $18.25 | $17.49 | 5,522,670 |
| 2020-09-18 | $17.96 | $19.04 | $17.78 | $18.66 | $17.88 | 9,652,970 |
| 2020-09-17 | $18.45 | $18.45 | $17.80 | $18.02 | $17.27 | 6,411,560 |
| 2020-09-16 | $18.65 | $18.98 | $17.98 | $18.09 | $17.34 | 12,680,970 |
| 2020-09-15 | $16.55 | $18.16 | $16.55 | $18.16 | $17.40 | 8,492,800 |
| 2020-09-14 | $16.59 | $16.77 | $16.23 | $16.51 | $15.82 | 3,049,500 |
| 2020-09-11 | $16.48 | $16.89 | $16.39 | $16.59 | $15.90 | 2,319,180 |
| 2020-09-10 | $16.39 | $17.40 | $16.00 | $16.55 | $15.86 | 7,022,480 |
| 2020-09-09 | $16.50 | $16.80 | $15.98 | $16.23 | $15.55 | 3,119,800 |
| 2020-09-08 | $16.74 | $16.96 | $16.11 | $16.75 | $16.05 | 3,865,430 |
| 2020-09-07 | $17.37 | $17.37 | $16.68 | $16.70 | $16.00 | 3,759,900 |
| 2020-09-04 | $16.85 | $17.66 | $16.85 | $17.38 | $16.66 | 4,148,820 |
| 2020-09-03 | $17.41 | $17.47 | $16.92 | $17.31 | $16.59 | 3,979,370 |
| 2020-09-02 | $17.65 | $17.65 | $17.28 | $17.49 | $16.76 | 2,755,540 |
| 2020-09-01 | $17.60 | $17.87 | $17.39 | $17.62 | $16.89 | 3,358,300 |
| 2020-08-31 | $17.20 | $17.90 | $17.20 | $17.65 | $16.91 | 6,255,850 |
| 2020-08-28 | $17.10 | $17.43 | $16.90 | $17.17 | $16.45 | 3,197,330 |
| 2020-08-27 | $17.08 | $17.10 | $16.62 | $17.08 | $16.37 | 3,463,250 |
| 2020-08-26 | $17.50 | $17.83 | $16.75 | $17.08 | $16.37 | 5,919,030 |
| 2020-08-25 | $18.12 | $18.28 | $17.00 | $17.48 | $16.75 | 8,279,900 |
| 2020-08-24 | $18.55 | $18.66 | $18.00 | $18.18 | $17.42 | 6,324,850 |
| 2020-08-21 | $18.10 | $19.65 | $17.95 | $18.66 | $17.88 | 11,309,400 |
| 2020-08-20 | $17.73 | $18.78 | $17.62 | $18.37 | $17.60 | 9,335,230 |
| 2020-08-19 | $18.78 | $19.20 | $17.50 | $18.04 | $17.29 | 16,758,690 |
| 2020-08-18 | $16.29 | $18.03 | $16.29 | $18.03 | $17.28 | 4,919,280 |
| 2020-08-17 | $15.92 | $16.67 | $15.71 | $16.39 | $15.71 | 6,322,030 |
| 2020-08-14 | $16.10 | $16.13 | $15.52 | $15.88 | $15.22 | 6,677,460 |
| 2020-08-13 | $16.72 | $17.19 | $16.45 | $16.79 | $16.09 | 7,606,380 |
| 2020-08-12 | $15.70 | $17.30 | $15.70 | $16.98 | $16.27 | 10,208,150 |
| 2020-08-11 | $16.68 | $16.69 | $15.65 | $16.01 | $15.34 | 5,570,320 |
| 2020-08-10 | $15.62 | $17.10 | $15.50 | $16.61 | $15.92 | 8,538,810 |
| 2020-08-07 | $16.12 | $16.19 | $15.38 | $15.59 | $14.94 | 5,235,870 |
| 2020-08-06 | $15.50 | $16.59 | $15.42 | $16.31 | $15.63 | 7,329,550 |
| 2020-08-05 | $15.65 | $16.25 | $15.60 | $15.88 | $15.22 | 7,639,130 |
| 2020-08-04 | $16.50 | $17.43 | $16.00 | $16.37 | $15.69 | 16,715,660 |
| 2020-08-03 | $14.50 | $15.86 | $14.43 | $15.86 | $15.20 | 4,584,860 |
| 2020-07-31 | $14.40 | $14.59 | $14.21 | $14.42 | $13.82 | 2,640,630 |
| 2020-07-30 | $14.20 | $14.45 | $14.13 | $14.45 | $13.85 | 2,494,500 |
| 2020-07-29 | $14.05 | $14.23 | $13.83 | $14.20 | $13.61 | 1,710,200 |
| 2020-07-28 | $13.96 | $14.28 | $13.92 | $14.10 | $13.51 | 1,551,800 |
| 2020-07-27 | $13.92 | $14.14 | $13.76 | $13.96 | $13.38 | 1,337,100 |
| 2020-07-24 | $14.38 | $14.60 | $13.90 | $13.92 | $13.34 | 2,425,700 |
| 2020-07-23 | $14.50 | $14.50 | $14.00 | $14.43 | $13.83 | 2,944,730 |
| 2020-07-22 | $14.56 | $14.73 | $14.42 | $14.60 | $13.99 | 3,453,830 |
| 2020-07-21 | $14.49 | $14.72 | $14.32 | $14.56 | $13.95 | 2,427,800 |
| 2020-07-20 | $14.09 | $14.45 | $14.00 | $14.45 | $13.85 | 2,396,300 |
| 2020-07-17 | $13.89 | $14.08 | $13.66 | $13.97 | $13.39 | 1,703,820 |
| 2020-07-16 | $14.32 | $14.47 | $13.74 | $13.76 | $13.19 | 2,759,900 |
| 2020-07-15 | $14.62 | $14.77 | $14.31 | $14.31 | $13.71 | 2,616,420 |
| 2020-07-14 | $14.76 | $14.93 | $14.42 | $14.62 | $14.01 | 3,882,180 |
| 2020-07-13 | $14.42 | $14.76 | $14.32 | $14.76 | $14.14 | 3,571,330 |
| 2020-07-10 | $14.66 | $14.77 | $14.31 | $14.42 | $13.82 | 4,213,410 |
| 2020-07-09 | $14.16 | $15.15 | $14.11 | $14.89 | $14.27 | 6,114,600 |
| 2020-07-08 | $13.50 | $14.28 | $13.50 | $14.22 | $13.63 | 4,864,970 |
| 2020-07-07 | $13.88 | $13.88 | $13.45 | $13.63 | $13.06 | 3,590,440 |
| 2020-07-06 | $13.22 | $13.73 | $13.22 | $13.65 | $13.08 | 3,909,920 |
| 2020-07-03 | $13.05 | $13.22 | $12.99 | $13.16 | $12.61 | 1,644,690 |
| 2020-07-02 | $12.81 | $13.06 | $12.76 | $13.04 | $12.50 | 1,995,200 |
| 2020-07-01 | $12.76 | $12.87 | $12.68 | $12.85 | $12.31 | 1,214,680 |
| 2020-06-30 | $12.62 | $12.76 | $12.56 | $12.72 | $12.19 | 800,430 |
| 2020-06-29 | $12.71 | $12.80 | $12.49 | $12.59 | $12.07 | 1,245,300 |
| 2020-06-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.27 | 0 |
| 2020-06-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.27 | 0 |
| 2020-06-24 | $12.77 | $12.84 | $12.67 | $12.80 | $12.27 | 761,210 |
| 2020-06-23 | $12.80 | $12.81 | $12.66 | $12.75 | $12.22 | 802,000 |
| 2020-06-22 | $13.00 | $13.04 | $12.72 | $12.76 | $12.23 | 1,770,400 |
| 2020-06-19 | $13.00 | $13.04 | $12.92 | $13.02 | $12.48 | 870,710 |
| 2020-06-18 | $12.97 | $13.04 | $12.90 | $13.00 | $12.46 | 1,117,310 |
| 2020-06-17 | $12.90 | $13.00 | $12.80 | $12.94 | $12.40 | 939,600 |
| 2020-06-16 | $12.85 | $12.97 | $12.83 | $12.94 | $12.40 | 894,600 |
| 2020-06-15 | $12.83 | $12.89 | $12.73 | $12.78 | $12.25 | 1,197,400 |
| 2020-06-12 | $12.95 | $12.95 | $12.68 | $12.80 | $12.27 | 1,805,900 |
| 2020-06-11 | $13.22 | $13.28 | $13.04 | $13.05 | $12.51 | 1,501,100 |
| 2020-06-10 | $13.49 | $13.49 | $13.20 | $13.22 | $12.67 | 1,539,000 |
| 2020-06-09 | $13.42 | $13.62 | $13.36 | $13.49 | $12.93 | 2,178,620 |
| 2020-06-08 | $13.42 | $13.57 | $13.31 | $13.50 | $12.94 | 2,160,030 |
| 2020-06-05 | $13.28 | $13.42 | $13.21 | $13.42 | $12.86 | 1,486,190 |
| 2020-06-04 | $13.44 | $13.44 | $13.20 | $13.28 | $12.73 | 1,561,630 |
| 2020-06-03 | $13.79 | $13.81 | $13.38 | $13.41 | $12.79 | 2,540,100 |
| 2020-06-02 | $13.38 | $13.82 | $13.38 | $13.75 | $13.12 | 2,963,630 |
| 2020-06-01 | $13.21 | $13.53 | $13.15 | $13.47 | $12.85 | 2,648,550 |
| 2020-05-29 | $13.30 | $13.46 | $13.14 | $13.25 | $12.64 | 1,991,020 |
| 2020-05-28 | $13.24 | $13.48 | $13.17 | $13.29 | $12.68 | 2,068,730 |
| 2020-05-27 | $13.66 | $13.70 | $13.25 | $13.26 | $12.65 | 2,782,890 |
| 2020-05-26 | $13.80 | $13.92 | $13.54 | $13.63 | $13.00 | 3,998,860 |
| 2020-05-25 | $13.38 | $14.00 | $13.08 | $13.80 | $13.17 | 4,137,080 |
| 2020-05-22 | $13.46 | $13.97 | $12.94 | $13.58 | $12.96 | 4,385,680 |
| 2020-05-21 | $13.96 | $14.15 | $13.41 | $13.46 | $12.84 | 4,719,770 |
| 2020-05-20 | $13.23 | $14.56 | $13.15 | $14.23 | $13.58 | 6,215,240 |
| 2020-05-19 | $13.51 | $13.68 | $13.33 | $13.41 | $12.79 | 1,859,570 |
| 2020-05-18 | $13.60 | $13.95 | $13.36 | $13.45 | $12.83 | 4,343,000 |
| 2020-05-15 | $13.27 | $13.43 | $13.22 | $13.24 | $12.63 | 912,440 |
| 2020-05-14 | $13.29 | $13.39 | $13.03 | $13.27 | $12.66 | 1,220,090 |
| 2020-05-13 | $13.21 | $13.40 | $13.17 | $13.23 | $12.62 | 1,688,390 |
| 2020-05-12 | $13.88 | $13.88 | $13.12 | $13.40 | $12.78 | 2,202,410 |
| 2020-05-11 | $13.25 | $13.97 | $13.25 | $13.59 | $12.96 | 4,041,320 |
| 2020-05-08 | $12.95 | $13.32 | $12.95 | $13.20 | $12.59 | 2,333,480 |
| 2020-05-07 | $12.83 | $13.15 | $12.71 | $12.97 | $12.37 | 2,234,630 |
| 2020-05-06 | $12.25 | $13.10 | $12.20 | $12.84 | $12.25 | 3,473,690 |
| 2020-05-05 | $12.38 | $12.38 | $12.38 | $12.38 | $11.81 | 0 |
| 2020-05-04 | $12.38 | $12.38 | $12.38 | $12.38 | $11.81 | 0 |
| 2020-05-01 | $12.38 | $12.38 | $12.38 | $12.38 | $11.81 | 0 |
| 2020-04-30 | $12.22 | $12.51 | $12.22 | $12.38 | $11.81 | 1,765,530 |
| 2020-04-29 | $11.87 | $12.24 | $11.80 | $12.23 | $11.67 | 1,183,290 |
| 2020-04-28 | $12.27 | $12.38 | $11.69 | $11.89 | $11.34 | 1,958,990 |
| 2020-04-27 | $12.30 | $12.36 | $12.21 | $12.27 | $11.71 | 895,400 |
| 2020-04-24 | $12.65 | $12.70 | $12.26 | $12.29 | $11.72 | 1,389,920 |
| 2020-04-23 | $12.60 | $12.85 | $12.59 | $12.64 | $12.06 | 1,294,560 |
| 2020-04-22 | $12.52 | $12.64 | $12.39 | $12.60 | $12.02 | 1,484,700 |
| 2020-04-21 | $12.53 | $12.76 | $12.50 | $12.64 | $12.06 | 962,540 |
| 2020-04-20 | $12.92 | $12.92 | $12.68 | $12.78 | $12.19 | 831,200 |
| 2020-04-17 | $12.77 | $12.96 | $12.70 | $12.75 | $12.16 | 1,191,010 |
| 2020-04-16 | $12.97 | $12.97 | $12.66 | $12.75 | $12.16 | 781,840 |
| 2020-04-15 | $12.95 | $13.09 | $12.84 | $12.87 | $12.28 | 992,560 |
| 2020-04-14 | $12.81 | $13.12 | $12.73 | $13.11 | $12.51 | 1,323,800 |
| 2020-04-13 | $12.95 | $12.95 | $12.68 | $12.72 | $12.13 | 714,810 |
| 2020-04-10 | $13.16 | $13.25 | $12.84 | $12.91 | $12.32 | 1,106,310 |
| 2020-04-09 | $13.37 | $13.37 | $13.12 | $13.15 | $12.54 | 1,131,260 |
| 2020-04-08 | $12.93 | $13.38 | $12.88 | $13.25 | $12.64 | 2,273,110 |
| 2020-04-07 | $12.70 | $13.04 | $12.70 | $12.95 | $12.35 | 1,812,960 |
| 2020-04-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.02 | 0 |
| 2020-04-03 | $12.67 | $12.93 | $12.50 | $12.60 | $12.02 | 1,479,500 |
| 2020-04-02 | $12.16 | $12.70 | $12.05 | $12.68 | $12.10 | 1,893,900 |
| 2020-04-01 | $12.29 | $12.47 | $12.12 | $12.20 | $11.64 | 1,122,590 |
| 2020-03-31 | $12.55 | $12.65 | $12.31 | $12.35 | $11.78 | 968,070 |
| 2020-03-30 | $12.80 | $12.80 | $12.22 | $12.48 | $11.91 | 1,421,080 |
| 2020-03-27 | $12.85 | $12.96 | $12.72 | $12.72 | $12.13 | 951,710 |
| 2020-03-26 | $12.95 | $12.98 | $12.70 | $12.75 | $12.16 | 1,089,800 |
| 2020-03-25 | $13.07 | $13.15 | $12.91 | $12.99 | $12.39 | 1,592,100 |
| 2020-03-24 | $12.81 | $12.98 | $12.66 | $12.88 | $12.29 | 1,188,120 |
| 2020-03-23 | $12.53 | $13.20 | $12.53 | $12.70 | $12.12 | 1,824,800 |
| 2020-03-20 | $12.39 | $12.88 | $12.39 | $12.88 | $12.29 | 2,204,590 |
| 2020-03-19 | $12.50 | $12.59 | $12.03 | $12.35 | $11.78 | 1,867,160 |
| 2020-03-18 | $13.06 | $13.17 | $12.52 | $12.55 | $11.97 | 2,181,560 |
| 2020-03-17 | $13.19 | $13.38 | $12.49 | $12.92 | $12.33 | 2,318,400 |
| 2020-03-16 | $13.63 | $13.82 | $13.12 | $13.12 | $12.52 | 2,118,200 |
| 2020-03-13 | $13.46 | $13.72 | $13.00 | $13.43 | $12.81 | 2,557,800 |
| 2020-03-12 | $14.28 | $14.36 | $13.86 | $13.97 | $13.33 | 2,127,500 |
| 2020-03-11 | $14.40 | $14.75 | $14.36 | $14.52 | $13.85 | 2,337,590 |
| 2020-03-10 | $14.05 | $14.38 | $13.73 | $14.38 | $13.72 | 2,609,420 |
| 2020-03-09 | $14.49 | $14.75 | $14.35 | $14.36 | $13.70 | 2,520,930 |
| 2020-03-06 | $14.80 | $15.12 | $14.60 | $14.88 | $14.20 | 2,668,010 |
| 2020-03-05 | $14.70 | $15.04 | $14.67 | $14.89 | $14.20 | 3,422,890 |
| 2020-03-04 | $14.28 | $14.75 | $14.15 | $14.63 | $13.96 | 2,432,100 |
| 2020-03-03 | $14.25 | $14.77 | $14.12 | $14.28 | $13.62 | 1,671,860 |
| 2020-03-02 | $13.55 | $14.14 | $13.49 | $14.09 | $13.44 | 1,334,410 |
| 2020-02-28 | $14.01 | $14.26 | $13.55 | $13.58 | $12.96 | 2,145,500 |
| 2020-02-27 | $14.64 | $14.64 | $14.33 | $14.41 | $13.75 | 1,065,860 |
| 2020-02-26 | $14.37 | $14.73 | $14.18 | $14.42 | $13.76 | 1,961,600 |
| 2020-02-25 | $14.72 | $14.75 | $14.05 | $14.47 | $13.80 | 2,260,620 |
| 2020-02-24 | $14.87 | $14.93 | $14.60 | $14.93 | $14.24 | 1,938,560 |
| 2020-02-21 | $14.86 | $15.07 | $14.82 | $14.92 | $14.23 | 1,782,200 |
| 2020-02-20 | $14.85 | $14.96 | $14.62 | $14.89 | $14.20 | 1,736,600 |
| 2020-02-19 | $14.70 | $14.95 | $14.55 | $14.67 | $14.00 | 1,450,290 |
| 2020-02-18 | $14.56 | $14.75 | $14.50 | $14.72 | $14.04 | 1,531,400 |
| 2020-02-17 | $13.95 | $14.53 | $13.95 | $14.50 | $13.83 | 1,744,710 |
| 2020-02-14 | $14.20 | $14.29 | $14.12 | $14.20 | $13.55 | 1,016,900 |
| 2020-02-13 | $14.53 | $14.71 | $14.19 | $14.20 | $13.55 | 1,368,360 |
| 2020-02-12 | $14.37 | $14.55 | $14.10 | $14.52 | $13.85 | 1,133,000 |
| 2020-02-11 | $14.36 | $14.80 | $14.25 | $14.36 | $13.70 | 1,757,200 |
| 2020-02-10 | $13.90 | $14.36 | $13.81 | $14.33 | $13.67 | 1,435,890 |
| 2020-02-07 | $13.91 | $14.05 | $13.76 | $13.95 | $13.31 | 1,500,200 |
| 2020-02-06 | $13.70 | $13.88 | $13.62 | $13.80 | $13.17 | 1,599,890 |
| 2020-02-05 | $13.30 | $13.90 | $13.30 | $13.67 | $13.04 | 1,838,390 |
| 2020-02-04 | $12.70 | $13.50 | $12.70 | $13.36 | $12.75 | 2,964,800 |
| 2020-02-03 | $14.11 | $14.11 | $14.11 | $14.11 | $13.46 | 388,500 |
| 2020-01-31 | $15.68 | $15.68 | $15.68 | $15.68 | $14.96 | 0 |
| 2020-01-30 | $15.68 | $15.68 | $15.68 | $15.68 | $14.96 | 0 |
| 2020-01-29 | $15.68 | $15.68 | $15.68 | $15.68 | $14.96 | 0 |
| 2020-01-28 | $15.68 | $15.68 | $15.68 | $15.68 | $14.96 | 0 |
| 2020-01-27 | $15.68 | $15.68 | $15.68 | $15.68 | $14.96 | 0 |
| 2020-01-24 | $15.68 | $15.68 | $15.68 | $15.68 | $14.96 | 0 |
| 2020-01-23 | $16.14 | $16.23 | $15.65 | $15.68 | $14.96 | 1,376,360 |
| 2020-01-22 | $16.12 | $16.34 | $16.04 | $16.14 | $15.40 | 1,179,200 |
| 2020-01-21 | $16.58 | $16.58 | $16.11 | $16.11 | $15.37 | 1,714,460 |
| 2020-01-20 | $16.51 | $16.66 | $16.44 | $16.58 | $15.82 | 795,900 |
| 2020-01-17 | $16.61 | $16.72 | $16.48 | $16.57 | $15.81 | 896,600 |
| 2020-01-16 | $16.83 | $16.83 | $16.55 | $16.56 | $15.80 | 1,442,600 |
| 2020-01-15 | $17.01 | $17.12 | $16.71 | $16.81 | $16.04 | 1,254,250 |
| 2020-01-14 | $16.89 | $17.19 | $16.86 | $17.04 | $16.26 | 1,847,100 |
| 2020-01-13 | $16.81 | $16.96 | $16.64 | $16.94 | $16.16 | 1,326,810 |
| 2020-01-10 | $17.00 | $17.09 | $16.75 | $16.84 | $16.07 | 1,629,900 |
| 2020-01-09 | $16.93 | $17.13 | $16.93 | $16.97 | $16.19 | 2,019,000 |
| 2020-01-08 | $17.30 | $17.40 | $16.79 | $16.93 | $16.15 | 3,030,190 |
| 2020-01-07 | $17.40 | $17.42 | $17.09 | $17.24 | $16.45 | 3,290,700 |
| 2020-01-06 | $17.00 | $17.74 | $16.95 | $17.49 | $16.69 | 5,732,580 |
| 2020-01-03 | $16.85 | $16.97 | $16.71 | $16.92 | $16.14 | 2,703,660 |
| 2020-01-02 | $16.69 | $16.90 | $16.62 | $16.82 | $16.05 | 2,514,300 |
| 2020-01-01 | $16.59 | $16.59 | $16.59 | $16.59 | $15.83 | 0 |
| 2019-12-31 | $16.47 | $16.60 | $16.35 | $16.59 | $15.83 | 1,671,240 |
| 2019-12-30 | $16.31 | $16.70 | $16.31 | $16.48 | $15.72 | 1,828,270 |
| 2019-12-27 | $16.42 | $16.53 | $16.30 | $16.31 | $15.56 | 1,478,100 |
| 2019-12-26 | $16.54 | $16.54 | $16.22 | $16.37 | $15.62 | 1,741,200 |
| 2019-12-25 | $16.53 | $16.55 | $16.40 | $16.47 | $15.71 | 1,238,000 |
| 2019-12-24 | $16.33 | $16.55 | $16.31 | $16.47 | $15.71 | 1,122,100 |
| 2019-12-23 | $16.79 | $16.84 | $16.26 | $16.30 | $15.55 | 1,797,490 |
| 2019-12-20 | $17.00 | $17.00 | $16.75 | $16.79 | $16.02 | 2,283,130 |
| 2019-12-19 | $16.63 | $17.15 | $16.61 | $17.00 | $16.22 | 3,760,160 |
| 2019-12-18 | $16.80 | $16.84 | $16.54 | $16.57 | $15.81 | 2,740,770 |
| 2019-12-17 | $16.61 | $16.94 | $16.57 | $16.80 | $16.03 | 3,179,300 |
| 2019-12-16 | $16.70 | $16.70 | $16.41 | $16.59 | $15.83 | 2,225,110 |
| 2019-12-13 | $16.45 | $16.57 | $16.28 | $16.52 | $15.76 | 2,234,960 |
| 2019-12-12 | $16.14 | $16.54 | $16.09 | $16.44 | $15.68 | 3,009,820 |
| 2019-12-11 | $16.25 | $16.25 | $16.10 | $16.11 | $15.37 | 1,290,600 |
| 2019-12-10 | $16.30 | $16.34 | $16.12 | $16.20 | $15.45 | 1,425,090 |
| 2019-12-09 | $16.18 | $16.46 | $16.08 | $16.30 | $15.55 | 1,735,090 |
| 2019-12-06 | $16.33 | $16.33 | $16.02 | $16.21 | $15.46 | 1,821,990 |
| 2019-12-05 | $16.43 | $16.43 | $16.20 | $16.33 | $15.58 | 2,848,890 |
| 2019-12-04 | $15.70 | $16.67 | $15.61 | $16.47 | $15.71 | 5,038,770 |
| 2019-12-03 | $15.79 | $15.79 | $15.43 | $15.73 | $15.01 | 1,846,210 |
| 2019-12-02 | $15.81 | $16.01 | $15.75 | $15.75 | $15.03 | 1,437,200 |
| 2019-11-29 | $15.95 | $16.04 | $15.81 | $15.88 | $15.15 | 1,919,400 |
| 2019-11-28 | $15.89 | $16.17 | $15.74 | $16.11 | $15.37 | 2,225,590 |
| 2019-11-27 | $16.00 | $16.07 | $15.71 | $15.84 | $15.11 | 1,347,900 |
| 2019-11-26 | $16.00 | $16.00 | $15.78 | $15.92 | $15.19 | 1,832,500 |
| 2019-11-25 | $16.11 | $16.43 | $16.03 | $16.12 | $15.38 | 2,264,070 |
| 2019-11-22 | $16.43 | $16.50 | $16.00 | $16.11 | $15.37 | 2,371,900 |
| 2019-11-21 | $16.69 | $16.69 | $16.22 | $16.30 | $15.55 | 2,836,000 |
| 2019-11-20 | $16.98 | $16.98 | $16.61 | $16.69 | $15.92 | 2,052,700 |
| 2019-11-19 | $16.88 | $17.04 | $16.80 | $17.02 | $16.24 | 1,711,500 |
| 2019-11-18 | $16.80 | $16.98 | $16.71 | $16.90 | $16.12 | 1,696,020 |
| 2019-11-15 | $17.08 | $17.08 | $16.51 | $16.70 | $15.93 | 2,669,300 |
| 2019-11-14 | $17.45 | $17.76 | $16.96 | $17.07 | $16.28 | 2,842,900 |
| 2019-11-13 | $18.10 | $18.14 | $17.24 | $17.54 | $16.73 | 2,020,100 |
| 2019-11-12 | $17.93 | $18.20 | $17.81 | $18.09 | $17.26 | 1,482,970 |
| 2019-11-11 | $18.59 | $18.63 | $17.90 | $17.97 | $17.14 | 2,435,500 |
| 2019-11-08 | $18.75 | $18.90 | $18.53 | $18.80 | $17.94 | 2,505,090 |
| 2019-11-07 | $18.92 | $18.95 | $18.51 | $18.72 | $17.86 | 2,251,180 |
| 2019-11-06 | $19.60 | $19.73 | $18.86 | $18.92 | $18.05 | 3,123,760 |
| 2019-11-05 | $19.63 | $19.99 | $19.48 | $19.60 | $18.70 | 3,808,500 |
| 2019-11-04 | $19.41 | $19.84 | $19.10 | $19.68 | $18.77 | 4,064,560 |
| 2019-11-01 | $19.40 | $19.66 | $19.07 | $19.23 | $18.35 | 3,402,360 |
| 2019-10-31 | $19.33 | $19.85 | $18.77 | $19.74 | $18.83 | 5,565,230 |
| 2019-10-30 | $19.40 | $20.20 | $19.28 | $19.40 | $18.51 | 6,976,880 |
| 2019-10-29 | $18.88 | $19.81 | $18.88 | $19.79 | $18.88 | 6,284,420 |
| 2019-10-28 | $18.58 | $19.08 | $18.51 | $19.01 | $18.14 | 3,414,400 |
| 2019-10-25 | $19.10 | $19.46 | $18.70 | $19.00 | $18.13 | 4,149,060 |
| 2019-10-24 | $18.20 | $19.38 | $18.05 | $19.25 | $18.36 | 6,050,480 |
| 2019-10-23 | $18.33 | $18.47 | $18.05 | $18.10 | $17.27 | 2,451,530 |
| 2019-10-22 | $18.20 | $18.55 | $18.20 | $18.46 | $17.61 | 2,416,060 |
| 2019-10-21 | $19.30 | $19.38 | $18.30 | $18.34 | $17.50 | 4,878,360 |
| 2019-10-18 | $19.72 | $21.49 | $19.65 | $19.77 | $18.86 | 5,598,790 |
| 2019-10-17 | $19.97 | $20.28 | $19.60 | $19.74 | $18.83 | 4,422,150 |
| 2019-10-16 | $20.75 | $20.87 | $19.78 | $19.87 | $18.96 | 6,967,120 |
| 2019-10-15 | $20.75 | $21.55 | $20.62 | $20.84 | $19.88 | 8,626,430 |
| 2019-10-14 | $20.38 | $21.18 | $20.11 | $21.03 | $20.06 | 9,149,790 |
| 2019-10-11 | $19.90 | $20.90 | $19.85 | $20.48 | $19.54 | 7,644,590 |
| 2019-10-10 | $20.02 | $20.60 | $19.78 | $20.15 | $19.22 | 6,176,760 |
| 2019-10-09 | $20.48 | $21.22 | $20.15 | $20.23 | $19.30 | 7,909,890 |
| 2019-10-08 | $20.01 | $21.00 | $19.75 | $20.80 | $19.84 | 8,902,850 |
| 2019-10-07 | $20.15 | $20.15 | $20.15 | $20.15 | $19.22 | 0 |
| 2019-10-04 | $20.15 | $20.15 | $20.15 | $20.15 | $19.22 | 0 |
| 2019-10-03 | $20.15 | $20.15 | $20.15 | $20.15 | $19.22 | 0 |
| 2019-10-02 | $20.15 | $20.15 | $20.15 | $20.15 | $19.22 | 0 |
| 2019-10-01 | $20.15 | $20.15 | $20.15 | $20.15 | $19.22 | 0 |
| 2019-09-30 | $19.78 | $20.36 | $19.43 | $20.15 | $19.22 | 7,598,540 |
| 2019-09-27 | $19.20 | $20.26 | $18.80 | $20.07 | $19.15 | 9,255,040 |
| 2019-09-26 | $18.51 | $19.90 | $18.38 | $19.30 | $18.41 | 9,007,480 |
| 2019-09-25 | $18.35 | $19.08 | $18.18 | $18.53 | $17.68 | 3,424,100 |
| 2019-09-24 | $18.49 | $18.79 | $18.30 | $18.46 | $17.61 | 2,784,370 |
| 2019-09-23 | $18.49 | $19.15 | $17.98 | $18.82 | $17.95 | 4,380,010 |
| 2019-09-20 | $18.80 | $18.95 | $18.56 | $18.59 | $17.73 | 2,787,140 |
| 2019-09-19 | $18.80 | $19.05 | $18.51 | $18.88 | $18.01 | 4,031,590 |
| 2019-09-18 | $18.60 | $19.29 | $18.56 | $19.01 | $18.14 | 7,285,920 |
| 2019-09-17 | $18.08 | $19.78 | $17.92 | $19.78 | $18.87 | 10,582,640 |
| 2019-09-16 | $18.30 | $18.66 | $17.98 | $17.98 | $17.15 | 2,639,430 |
| 2019-09-13 | $17.86 | $17.86 | $17.86 | $17.86 | $17.04 | 0 |
| 2019-09-12 | $17.91 | $18.00 | $17.68 | $17.86 | $17.04 | 1,760,900 |
| 2019-09-11 | $18.32 | $18.44 | $17.85 | $17.90 | $17.08 | 3,007,050 |
| 2019-09-10 | $18.06 | $18.79 | $18.04 | $18.32 | $17.48 | 4,072,320 |
| 2019-09-09 | $18.13 | $18.19 | $17.86 | $18.02 | $17.19 | 2,761,670 |
| 2019-09-06 | $18.33 | $18.53 | $17.73 | $18.10 | $17.27 | 3,934,760 |
| 2019-09-05 | $17.55 | $18.55 | $17.20 | $18.24 | $17.40 | 7,049,600 |
| 2019-09-04 | $16.63 | $17.37 | $16.61 | $17.35 | $16.55 | 4,364,660 |
| 2019-09-03 | $16.50 | $16.70 | $16.47 | $16.68 | $15.91 | 1,574,620 |
| 2019-09-02 | $16.26 | $16.61 | $16.26 | $16.53 | $15.77 | 1,309,500 |
| 2019-08-30 | $16.60 | $16.79 | $16.25 | $16.25 | $15.50 | 1,482,200 |
| 2019-08-29 | $16.60 | $16.88 | $16.52 | $16.58 | $15.82 | 1,674,600 |
| 2019-08-28 | $16.62 | $16.70 | $16.43 | $16.56 | $15.80 | 1,776,200 |
| 2019-08-27 | $16.30 | $16.90 | $16.27 | $16.69 | $15.92 | 2,431,730 |
| 2019-08-26 | $16.07 | $16.29 | $15.90 | $16.20 | $15.45 | 937,500 |
| 2019-08-23 | $16.45 | $16.57 | $16.32 | $16.37 | $15.62 | 1,177,400 |
| 2019-08-22 | $16.69 | $16.74 | $16.38 | $16.48 | $15.72 | 2,043,780 |
| 2019-08-21 | $16.45 | $16.77 | $16.30 | $16.77 | $16.00 | 2,760,930 |
| 2019-08-20 | $16.50 | $16.58 | $16.30 | $16.40 | $15.65 | 1,889,790 |
| 2019-08-19 | $16.29 | $16.49 | $16.13 | $16.45 | $15.69 | 1,909,730 |
| 2019-08-16 | $16.30 | $16.42 | $16.18 | $16.21 | $15.46 | 1,536,250 |
| 2019-08-15 | $15.59 | $16.65 | $15.35 | $16.43 | $15.67 | 2,286,200 |
| 2019-08-14 | $16.20 | $16.29 | $15.99 | $15.99 | $15.25 | 793,700 |
| 2019-08-13 | $16.24 | $16.24 | $15.95 | $16.05 | $15.31 | 656,000 |
| 2019-08-12 | $16.07 | $16.25 | $15.82 | $16.24 | $15.49 | 651,280 |
| 2019-08-09 | $16.39 | $16.59 | $15.93 | $15.97 | $15.24 | 936,600 |
| 2019-08-08 | $16.26 | $16.65 | $16.13 | $16.38 | $15.63 | 899,220 |
| 2019-08-07 | $16.00 | $16.25 | $15.99 | $16.19 | $15.45 | 969,080 |
| 2019-08-06 | $16.55 | $16.55 | $15.61 | $15.90 | $15.17 | 1,426,900 |
| 2019-08-05 | $16.62 | $16.90 | $16.62 | $16.70 | $15.93 | 664,760 |
| 2019-08-02 | $17.00 | $17.00 | $16.58 | $16.74 | $15.97 | 1,085,800 |
| 2019-08-01 | $17.30 | $17.36 | $17.10 | $17.23 | $16.44 | 768,320 |
| 2019-07-31 | $17.23 | $17.47 | $17.06 | $17.33 | $16.53 | 1,042,800 |
| 2019-07-30 | $17.04 | $17.45 | $17.04 | $17.27 | $16.48 | 1,017,500 |
| 2019-07-29 | $16.87 | $17.18 | $16.87 | $17.04 | $16.26 | 1,061,700 |
| 2019-07-26 | $16.88 | $17.02 | $16.72 | $16.93 | $16.15 | 1,323,700 |
| 2019-07-25 | $17.20 | $17.20 | $16.60 | $17.14 | $16.35 | 2,745,080 |
| 2019-07-24 | $17.19 | $17.63 | $17.19 | $17.52 | $16.71 | 814,200 |
| 2019-07-23 | $17.08 | $17.28 | $17.08 | $17.27 | $16.48 | 571,300 |
| 2019-07-22 | $17.66 | $17.79 | $17.11 | $17.16 | $16.37 | 1,328,500 |
| 2019-07-19 | $17.85 | $17.99 | $17.75 | $17.79 | $16.97 | 1,053,470 |
| 2019-07-18 | $18.15 | $18.28 | $17.71 | $17.88 | $17.06 | 1,564,500 |
| 2019-07-17 | $18.41 | $18.41 | $18.10 | $18.14 | $17.31 | 1,047,700 |
| 2019-07-16 | $18.16 | $18.35 | $18.02 | $18.31 | $17.47 | 869,400 |
| 2019-07-15 | $18.16 | $18.40 | $17.52 | $18.12 | $17.29 | 1,212,590 |
| 2019-07-12 | $18.18 | $18.36 | $18.10 | $18.15 | $17.31 | 1,080,610 |
| 2019-07-11 | $18.25 | $18.43 | $17.95 | $18.07 | $17.24 | 1,181,600 |
| 2019-07-10 | $18.53 | $18.69 | $18.10 | $18.16 | $17.32 | 1,314,300 |
| 2019-07-09 | $18.60 | $18.99 | $18.14 | $18.67 | $17.81 | 1,797,800 |
| 2019-07-08 | $19.15 | $19.15 | $18.40 | $18.54 | $17.69 | 1,529,500 |
| 2019-07-05 | $19.08 | $19.36 | $18.37 | $19.18 | $18.30 | 1,779,700 |
| 2019-07-04 | $19.04 | $19.23 | $18.90 | $18.99 | $18.12 | 1,180,500 |
| 2019-07-03 | $19.26 | $19.36 | $19.00 | $19.03 | $18.15 | 1,366,200 |
| 2019-07-02 | $19.21 | $19.54 | $19.15 | $19.37 | $18.48 | 1,863,000 |
| 2019-07-01 | $19.15 | $19.34 | $19.02 | $19.25 | $18.36 | 1,916,600 |
| 2019-06-28 | $19.40 | $19.40 | $18.71 | $18.86 | $17.99 | 1,854,000 |
| 2019-06-27 | $19.94 | $19.99 | $19.35 | $19.44 | $18.55 | 2,297,000 |
| 2019-06-26 | $19.60 | $19.83 | $19.35 | $19.42 | $18.53 | 2,511,420 |
| 2019-06-25 | $19.10 | $19.62 | $18.90 | $19.61 | $18.71 | 3,541,570 |
| 2019-06-24 | $19.18 | $19.21 | $18.80 | $19.04 | $18.16 | 1,725,320 |
| 2019-06-21 | $19.33 | $19.43 | $19.01 | $19.20 | $18.32 | 2,596,700 |
| 2019-06-20 | $18.53 | $19.28 | $18.45 | $19.19 | $18.31 | 2,768,050 |
| 2019-06-19 | $18.54 | $18.86 | $18.43 | $18.44 | $17.59 | 1,820,100 |
| 2019-06-18 | $18.56 | $18.69 | $18.00 | $18.22 | $17.38 | 1,555,920 |
| 2019-06-17 | $18.62 | $18.86 | $18.52 | $18.56 | $17.71 | 1,166,890 |
| 2019-06-14 | $19.64 | $19.64 | $18.52 | $18.56 | $17.71 | 2,662,470 |
| 2019-06-13 | $19.95 | $19.95 | $19.32 | $19.62 | $18.72 | 2,326,250 |
| 2019-06-12 | $20.19 | $20.45 | $19.78 | $19.89 | $18.97 | 3,553,320 |
| 2019-06-11 | $19.63 | $20.27 | $19.30 | $20.19 | $19.26 | 3,390,050 |
| 2019-06-10 | $19.52 | $19.95 | $19.04 | $19.65 | $18.75 | 2,504,690 |
| 2019-06-07 | $19.75 | $19.75 | $19.75 | $19.75 | $18.84 | 0 |
| 2019-06-06 | $19.70 | $20.23 | $19.22 | $19.75 | $18.84 | 3,056,160 |
| 2019-06-05 | $19.65 | $20.73 | $19.39 | $19.41 | $18.52 | 3,088,880 |
| 2019-06-04 | $20.13 | $20.42 | $19.36 | $19.42 | $18.53 | 3,938,990 |
| 2019-06-03 | $19.89 | $20.90 | $19.60 | $20.58 | $19.63 | 6,873,070 |
| 2019-05-31 | $19.20 | $19.90 | $18.90 | $19.75 | $18.84 | 5,671,740 |
| 2019-05-30 | $18.51 | $19.93 | $18.51 | $19.52 | $18.62 | 5,609,650 |
| 2019-05-29 | $18.24 | $18.86 | $18.23 | $18.51 | $17.66 | 1,419,390 |
| 2019-05-28 | $18.44 | $18.65 | $18.23 | $18.30 | $17.46 | 1,755,800 |
| 2019-05-27 | $18.22 | $18.44 | $17.92 | $18.44 | $17.59 | 1,619,800 |
| 2019-05-24 | $17.96 | $18.53 | $17.80 | $18.22 | $17.38 | 1,583,970 |
| 2019-05-23 | $18.03 | $18.40 | $17.86 | $17.90 | $17.08 | 1,268,250 |
| 2019-05-22 | $18.79 | $18.80 | $18.08 | $18.27 | $17.43 | 1,532,820 |
| 2019-05-21 | $18.55 | $18.86 | $18.34 | $18.79 | $17.93 | 1,632,400 |
| 2019-05-20 | $18.35 | $18.60 | $17.68 | $18.51 | $17.66 | 1,444,500 |
| 2019-05-17 | $18.88 | $19.18 | $18.00 | $18.18 | $17.34 | 2,027,400 |
| 2019-05-16 | $18.78 | $19.15 | $18.73 | $18.97 | $18.10 | 1,788,620 |
| 2019-05-15 | $18.71 | $18.99 | $18.63 | $18.88 | $18.01 | 1,820,100 |
| 2019-05-14 | $18.76 | $18.96 | $18.50 | $18.66 | $17.80 | 2,389,500 |
| 2019-05-13 | $18.59 | $20.22 | $18.35 | $19.13 | $18.25 | 3,366,790 |
| 2019-05-10 | $18.10 | $18.65 | $18.00 | $18.56 | $17.71 | 2,149,820 |
| 2019-05-09 | $17.88 | $18.27 | $17.80 | $18.02 | $17.19 | 1,566,600 |
| 2019-05-08 | $17.52 | $18.25 | $17.20 | $17.99 | $17.16 | 2,286,800 |
| 2019-05-07 | $17.50 | $17.88 | $17.31 | $17.74 | $16.92 | 2,065,360 |
| 2019-05-06 | $18.02 | $18.45 | $17.19 | $17.35 | $16.55 | 2,350,920 |
| 2019-05-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.08 | 0 |
| 2019-05-02 | $18.95 | $18.95 | $18.95 | $18.95 | $18.08 | 0 |
| 2019-05-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.08 | 0 |
| 2019-04-30 | $18.72 | $19.20 | $18.72 | $18.95 | $18.08 | 1,667,900 |
| 2019-04-29 | $19.71 | $19.96 | $18.59 | $18.71 | $17.85 | 2,509,200 |
| 2019-04-26 | $20.21 | $20.21 | $19.52 | $19.72 | $18.81 | 2,111,690 |
| 2019-04-25 | $21.77 | $21.98 | $19.80 | $20.22 | $19.29 | 3,821,590 |
| 2019-04-24 | $21.29 | $21.96 | $21.24 | $21.95 | $20.94 | 2,262,220 |
| 2019-04-23 | $21.98 | $22.10 | $21.27 | $21.29 | $20.31 | 2,513,990 |
| 2019-04-22 | $22.30 | $22.49 | $21.91 | $22.13 | $21.11 | 2,226,700 |
| 2019-04-19 | $22.33 | $22.50 | $21.99 | $22.23 | $21.21 | 1,977,100 |
| 2019-04-18 | $22.73 | $22.84 | $22.19 | $22.27 | $21.25 | 2,950,050 |
| 2019-04-17 | $22.51 | $22.96 | $22.23 | $22.91 | $21.86 | 3,680,490 |
| 2019-04-16 | $22.32 | $22.67 | $22.07 | $22.62 | $21.58 | 2,760,500 |
| 2019-04-15 | $22.19 | $22.48 | $22.01 | $22.05 | $21.04 | 1,974,610 |
| 2019-04-12 | $22.03 | $22.32 | $21.75 | $22.03 | $21.02 | 1,787,300 |
| 2019-04-11 | $22.90 | $22.93 | $21.91 | $22.01 | $21.00 | 2,774,220 |
| 2019-04-10 | $23.27 | $23.30 | $22.85 | $22.90 | $21.85 | 3,096,500 |
| 2019-04-09 | $23.18 | $23.78 | $22.80 | $23.51 | $22.43 | 4,229,730 |
| 2019-04-08 | $23.49 | $23.98 | $22.71 | $23.19 | $22.12 | 5,039,090 |
| 2019-04-05 | $23.51 | $23.51 | $23.51 | $23.51 | $22.43 | 0 |
| 2019-04-04 | $23.06 | $23.51 | $23.00 | $23.51 | $22.43 | 5,416,630 |
| 2019-04-03 | $23.03 | $23.14 | $22.71 | $22.97 | $21.91 | 3,342,390 |
| 2019-04-02 | $22.84 | $23.30 | $22.72 | $23.02 | $21.96 | 4,720,570 |
| 2019-04-01 | $22.23 | $23.29 | $22.22 | $22.84 | $21.79 | 4,549,970 |
| 2019-03-29 | $21.70 | $22.39 | $21.02 | $22.22 | $21.20 | 3,955,000 |
| 2019-03-28 | $22.32 | $22.54 | $21.76 | $21.77 | $20.77 | 3,195,110 |
| 2019-03-27 | $22.72 | $22.98 | $22.01 | $22.44 | $21.41 | 3,238,810 |
| 2019-03-26 | $23.30 | $23.97 | $22.40 | $22.72 | $21.67 | 4,775,250 |
| 2019-03-25 | $23.03 | $23.56 | $22.90 | $23.30 | $22.23 | 3,844,210 |
| 2019-03-22 | $23.85 | $24.45 | $23.08 | $23.74 | $22.65 | 6,852,560 |
| 2019-03-21 | $25.13 | $25.49 | $24.62 | $24.62 | $23.49 | 10,770,360 |
| 2019-03-20 | $24.80 | $26.29 | $23.69 | $25.13 | $23.97 | 16,127,200 |
| 2019-03-19 | $21.80 | $24.31 | $21.80 | $24.31 | $23.19 | 10,714,560 |
| 2019-03-18 | $21.62 | $22.30 | $21.12 | $22.10 | $21.08 | 5,786,660 |
| 2019-03-15 | $21.87 | $21.90 | $21.41 | $21.60 | $20.61 | 4,547,850 |
| 2019-03-14 | $21.10 | $21.68 | $20.90 | $21.68 | $20.68 | 5,383,100 |
| 2019-03-13 | $21.65 | $21.81 | $21.04 | $21.13 | $20.16 | 4,279,010 |
| 2019-03-12 | $21.39 | $21.83 | $21.11 | $21.41 | $20.42 | 4,814,780 |
| 2019-03-11 | $20.72 | $21.20 | $20.40 | $21.14 | $20.17 | 4,303,120 |
| 2019-03-08 | $22.27 | $22.30 | $20.50 | $20.50 | $19.56 | 6,875,540 |
| 2019-03-07 | $21.94 | $23.35 | $21.66 | $22.75 | $21.70 | 9,278,150 |
| 2019-03-06 | $21.98 | $22.20 | $21.50 | $22.05 | $21.04 | 6,813,110 |
| 2019-03-05 | $21.60 | $21.91 | $21.48 | $21.89 | $20.88 | 4,978,670 |
| 2019-03-04 | $21.04 | $22.20 | $20.82 | $21.98 | $20.97 | 8,297,580 |
| 2019-03-01 | $20.75 | $21.46 | $20.55 | $21.07 | $20.10 | 5,077,850 |
| 2019-02-28 | $20.54 | $20.84 | $20.35 | $20.72 | $19.77 | 3,391,300 |
| 2019-02-27 | $20.83 | $21.05 | $20.36 | $20.53 | $19.59 | 4,643,220 |
| 2019-02-26 | $20.80 | $21.40 | $20.35 | $21.00 | $20.03 | 8,100,980 |
| 2019-02-25 | $19.96 | $21.00 | $19.77 | $20.79 | $19.83 | 7,247,440 |
| 2019-02-22 | $19.26 | $20.43 | $19.26 | $19.91 | $18.99 | 4,666,710 |
| 2019-02-21 | $20.45 | $20.85 | $19.60 | $19.70 | $18.79 | 6,041,970 |
| 2019-02-20 | $19.52 | $19.96 | $19.37 | $19.87 | $18.96 | 5,163,210 |
| 2019-02-19 | $19.46 | $19.82 | $19.15 | $19.28 | $18.39 | 3,267,200 |
| 2019-02-18 | $18.91 | $19.46 | $18.91 | $19.40 | $18.51 | 2,809,800 |
| 2019-02-15 | $19.17 | $19.18 | $18.71 | $18.89 | $18.02 | 2,627,160 |
| 2019-02-14 | $18.88 | $19.85 | $18.75 | $19.16 | $18.28 | 4,349,250 |
| 2019-02-13 | $18.69 | $19.07 | $18.49 | $18.87 | $18.00 | 2,715,730 |
| 2019-02-12 | $18.61 | $18.97 | $18.61 | $18.65 | $17.79 | 2,271,710 |
| 2019-02-11 | $18.20 | $18.77 | $18.08 | $18.59 | $17.73 | 2,114,600 |
| 2019-02-08 | $17.94 | $17.94 | $17.94 | $17.94 | $17.11 | 0 |
| 2019-02-07 | $17.94 | $17.94 | $17.94 | $17.94 | $17.11 | 0 |
| 2019-02-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.11 | 0 |
| 2019-02-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.11 | 0 |
| 2019-02-04 | $17.94 | $17.94 | $17.94 | $17.94 | $17.11 | 0 |
| 2019-02-01 | $17.16 | $18.12 | $16.97 | $17.94 | $17.11 | 2,568,100 |
| 2019-01-31 | $17.99 | $18.00 | $16.60 | $16.81 | $16.04 | 2,296,200 |
| 2019-01-30 | $17.46 | $18.30 | $17.42 | $17.69 | $16.88 | 1,522,250 |
| 2019-01-29 | $18.00 | $18.37 | $16.33 | $17.85 | $17.03 | 2,312,600 |
| 2019-01-28 | $18.85 | $18.86 | $18.04 | $18.14 | $17.31 | 2,410,500 |
| 2019-01-25 | $19.20 | $19.31 | $18.60 | $18.71 | $17.85 | 2,886,860 |
| 2019-01-24 | $19.30 | $19.80 | $19.28 | $19.33 | $18.44 | 2,142,740 |
| 2019-01-23 | $18.95 | $19.35 | $18.93 | $19.30 | $18.41 | 1,768,000 |
| 2019-01-22 | $19.44 | $19.68 | $19.18 | $19.22 | $18.34 | 1,995,860 |
| 2019-01-21 | $19.72 | $19.77 | $19.31 | $19.43 | $18.54 | 2,303,700 |
| 2019-01-18 | $19.28 | $19.88 | $19.23 | $19.59 | $18.69 | 3,024,400 |
| 2019-01-17 | $20.04 | $20.49 | $19.89 | $20.06 | $19.14 | 3,893,760 |
| 2019-01-16 | $20.16 | $20.16 | $19.65 | $19.82 | $18.91 | 3,492,790 |
| 2019-01-15 | $20.69 | $20.88 | $19.92 | $20.27 | $19.34 | 3,980,290 |
| 2019-01-14 | $20.59 | $21.10 | $20.39 | $20.39 | $19.45 | 4,688,350 |
| 2019-01-11 | $21.00 | $21.20 | $20.25 | $20.57 | $19.62 | 5,301,280 |
| 2019-01-10 | $19.90 | $21.98 | $19.90 | $21.38 | $20.40 | 7,928,020 |
| 2019-01-09 | $21.50 | $22.29 | $20.90 | $21.08 | $20.11 | 11,397,180 |
| 2019-01-08 | $18.10 | $20.26 | $18.02 | $20.26 | $19.33 | 5,848,190 |
| 2019-01-07 | $18.18 | $18.53 | $17.94 | $18.42 | $17.57 | 3,767,780 |
| 2019-01-04 | $17.54 | $18.29 | $17.16 | $18.12 | $17.29 | 4,194,780 |
| 2019-01-03 | $17.91 | $18.99 | $17.91 | $18.00 | $17.17 | 5,066,180 |
| 2019-01-02 | $20.82 | $20.83 | $19.67 | $19.90 | $18.98 | 2,459,130 |
| 2019-01-01 | $20.84 | $20.84 | $20.84 | $20.84 | $19.88 | 0 |
| 2018-12-31 | $20.84 | $20.84 | $20.84 | $20.84 | $19.88 | 0 |
| 2018-12-28 | $21.80 | $22.22 | $20.76 | $20.84 | $19.88 | 3,388,870 |
| 2018-12-27 | $24.27 | $24.27 | $22.20 | $22.25 | $21.23 | 2,960,660 |
| 2018-12-26 | $23.73 | $23.92 | $23.61 | $23.73 | $22.64 | 1,375,130 |
| 2018-12-25 | $23.83 | $23.85 | $23.20 | $23.73 | $22.64 | 1,825,330 |
| 2018-12-24 | $23.60 | $24.24 | $23.60 | $24.20 | $23.09 | 1,777,330 |
| 2018-12-21 | $24.08 | $24.18 | $23.53 | $23.75 | $22.66 | 1,723,370 |
| 2018-12-20 | $24.01 | $24.28 | $24.01 | $24.18 | $23.07 | 1,363,030 |
| 2018-12-19 | $24.42 | $24.68 | $24.00 | $24.03 | $22.92 | 1,830,450 |
| 2018-12-18 | $24.83 | $24.85 | $24.30 | $24.56 | $23.43 | 2,172,500 |
| 2018-12-17 | $25.28 | $25.60 | $24.42 | $25.03 | $23.88 | 3,683,880 |
| 2018-12-14 | $25.38 | $26.48 | $25.38 | $25.86 | $24.67 | 5,766,280 |
| 2018-12-13 | $25.40 | $26.85 | $25.40 | $25.68 | $24.50 | 6,501,580 |
| 2018-12-12 | $24.69 | $24.81 | $24.43 | $24.63 | $23.50 | 1,245,540 |
| 2018-12-11 | $25.00 | $25.10 | $24.40 | $24.69 | $23.55 | 1,927,750 |
| 2018-12-10 | $24.77 | $25.45 | $24.76 | $25.07 | $23.92 | 1,948,380 |
| 2018-12-07 | $24.90 | $25.20 | $24.85 | $24.92 | $23.77 | 1,074,860 |
| 2018-12-06 | $25.00 | $25.55 | $24.80 | $24.90 | $23.75 | 2,079,640 |
| 2018-12-05 | $25.01 | $25.40 | $24.85 | $25.14 | $23.98 | 2,323,330 |
| 2018-12-04 | $24.80 | $26.05 | $24.70 | $25.71 | $24.53 | 3,997,100 |
| 2018-12-03 | $24.78 | $24.99 | $24.51 | $24.79 | $23.65 | 1,969,070 |
| 2018-11-30 | $23.76 | $24.42 | $23.76 | $24.16 | $23.05 | 1,335,370 |
| 2018-11-29 | $24.83 | $25.08 | $24.10 | $24.13 | $23.02 | 1,756,000 |
| 2018-11-28 | $24.38 | $24.76 | $23.80 | $24.74 | $23.60 | 1,888,340 |
| 2018-11-27 | $24.60 | $24.96 | $24.19 | $24.40 | $23.28 | 1,665,090 |
| 2018-11-26 | $24.88 | $25.43 | $24.40 | $24.55 | $23.42 | 2,134,390 |
| 2018-11-23 | $26.72 | $26.75 | $25.00 | $25.17 | $24.01 | 4,136,280 |
| 2018-11-22 | $25.79 | $27.05 | $25.77 | $26.72 | $25.49 | 5,255,920 |
| 2018-11-21 | $25.48 | $25.87 | $25.23 | $25.68 | $24.50 | 2,423,520 |
| 2018-11-20 | $26.80 | $26.94 | $25.76 | $25.90 | $24.71 | 3,418,880 |
| 2018-11-19 | $26.77 | $27.39 | $26.62 | $26.96 | $25.72 | 3,921,410 |
| 2018-11-16 | $26.26 | $26.79 | $26.18 | $26.66 | $25.43 | 4,992,250 |
| 2018-11-15 | $26.35 | $27.39 | $26.01 | $27.15 | $25.90 | 6,890,560 |
| 2018-11-14 | $26.15 | $26.50 | $25.60 | $25.70 | $24.52 | 3,190,900 |
| 2018-11-13 | $25.10 | $26.20 | $25.02 | $25.90 | $24.71 | 3,868,990 |
| 2018-11-12 | $25.50 | $26.00 | $25.35 | $25.63 | $24.45 | 2,386,290 |
| 2018-11-09 | $25.37 | $25.79 | $25.01 | $25.10 | $23.95 | 2,172,930 |
| 2018-11-08 | $26.15 | $26.30 | $25.43 | $25.51 | $24.34 | 2,884,060 |
| 2018-11-07 | $26.15 | $26.93 | $25.62 | $26.10 | $24.90 | 4,486,580 |
| 2018-11-06 | $26.55 | $27.65 | $26.14 | $26.41 | $25.19 | 5,950,640 |
| 2018-11-05 | $26.00 | $26.98 | $25.65 | $26.94 | $25.70 | 6,132,640 |
| 2018-11-02 | $25.21 | $25.75 | $25.00 | $25.54 | $24.36 | 3,792,790 |
| 2018-11-01 | $25.10 | $25.33 | $24.60 | $25.03 | $23.88 | 3,852,560 |
| 2018-10-31 | $23.80 | $25.53 | $23.80 | $24.99 | $23.84 | 3,885,890 |
| 2018-10-30 | $24.25 | $24.46 | $23.04 | $23.97 | $22.87 | 2,346,910 |
| 2018-10-29 | $24.67 | $24.93 | $24.11 | $24.25 | $23.13 | 1,670,120 |
| 2018-10-26 | $24.80 | $25.15 | $24.49 | $24.58 | $23.45 | 2,034,120 |
| 2018-10-25 | $24.60 | $24.74 | $23.68 | $24.43 | $23.31 | 3,048,700 |
| 2018-10-24 | $26.22 | $26.46 | $25.40 | $25.68 | $24.50 | 2,453,890 |
| 2018-10-23 | $26.75 | $26.89 | $26.20 | $26.28 | $25.07 | 2,676,690 |
| 2018-10-22 | $25.88 | $27.05 | $25.86 | $26.69 | $25.46 | 3,787,720 |
| 2018-10-19 | $25.01 | $25.97 | $23.88 | $25.79 | $24.60 | 3,725,700 |
| 2018-10-18 | $29.11 | $29.11 | $26.45 | $26.45 | $25.23 | 5,640,830 |
| 2018-10-17 | $29.89 | $30.10 | $28.80 | $29.39 | $28.04 | 4,913,170 |
| 2018-10-16 | $29.44 | $31.18 | $29.15 | $30.19 | $28.80 | 7,231,780 |
| 2018-10-15 | $29.29 | $29.80 | $28.90 | $29.09 | $27.75 | 3,773,910 |
| 2018-10-12 | $30.00 | $30.61 | $28.11 | $29.82 | $28.45 | 7,073,980 |
| 2018-10-11 | $29.30 | $33.44 | $29.18 | $31.23 | $29.79 | 11,004,780 |
| 2018-10-10 | $29.50 | $31.00 | $29.20 | $30.40 | $29.00 | 7,103,000 |
| 2018-10-09 | $29.04 | $29.52 | $28.54 | $29.45 | $28.10 | 3,277,840 |
| 2018-10-08 | $28.55 | $29.77 | $28.31 | $29.01 | $27.68 | 3,591,690 |
| 2018-10-05 | $28.77 | $28.77 | $28.77 | $28.77 | $27.45 | 0 |
| 2018-10-04 | $28.77 | $28.77 | $28.77 | $28.77 | $27.45 | 0 |
| 2018-10-03 | $28.77 | $28.77 | $28.77 | $28.77 | $27.45 | 0 |
| 2018-10-02 | $28.77 | $28.77 | $28.77 | $28.77 | $27.45 | 0 |
| 2018-10-01 | $28.77 | $28.77 | $28.77 | $28.77 | $27.45 | 0 |
| 2018-09-28 | $28.62 | $28.97 | $28.58 | $28.77 | $27.45 | 1,410,770 |
| 2018-09-27 | $29.30 | $29.30 | $28.62 | $28.65 | $27.33 | 2,917,610 |
| 2018-09-26 | $29.40 | $29.88 | $29.18 | $29.50 | $28.14 | 3,129,510 |
| 2018-09-25 | $29.07 | $29.55 | $29.05 | $29.17 | $27.83 | 1,593,950 |
| 2018-09-24 | $29.07 | $29.07 | $29.07 | $29.07 | $27.73 | 0 |
| 2018-09-21 | $29.23 | $29.30 | $28.68 | $29.07 | $27.73 | 2,440,190 |
| 2018-09-20 | $29.37 | $29.59 | $29.01 | $29.12 | $27.78 | 2,778,900 |
| 2018-09-19 | $29.45 | $30.28 | $29.30 | $29.72 | $28.35 | 4,315,520 |
| 2018-09-18 | $29.24 | $29.69 | $28.94 | $29.47 | $28.11 | 3,039,880 |
| 2018-09-17 | $28.74 | $30.34 | $28.54 | $29.66 | $28.30 | 3,742,090 |
| 2018-09-14 | $29.70 | $30.58 | $29.04 | $29.12 | $27.78 | 4,853,220 |
| 2018-09-13 | $29.06 | $30.28 | $28.93 | $29.99 | $28.61 | 4,550,440 |
| 2018-09-12 | $29.50 | $29.96 | $28.92 | $29.06 | $27.72 | 2,459,600 |
| 2018-09-11 | $30.56 | $30.58 | $28.50 | $29.49 | $28.13 | 4,434,780 |
| 2018-09-10 | $30.01 | $31.88 | $29.77 | $30.79 | $29.37 | 7,244,820 |
| 2018-09-07 | $29.30 | $30.74 | $28.84 | $30.28 | $28.89 | 4,719,740 |
| 2018-09-06 | $29.00 | $29.95 | $29.00 | $29.30 | $27.95 | 4,593,540 |
| 2018-09-05 | $29.45 | $29.55 | $28.28 | $28.33 | $27.03 | 2,544,300 |
| 2018-09-04 | $29.70 | $29.90 | $29.14 | $29.56 | $28.20 | 2,334,810 |
| 2018-09-03 | $29.58 | $29.85 | $28.44 | $29.84 | $28.47 | 2,612,260 |
| 2018-08-31 | $29.80 | $30.79 | $29.52 | $29.56 | $28.20 | 1,876,710 |
| 2018-08-30 | $30.65 | $30.82 | $29.85 | $29.90 | $28.52 | 2,448,760 |
| 2018-08-29 | $30.98 | $30.98 | $30.60 | $30.71 | $29.30 | 1,806,490 |
| 2018-08-28 | $30.68 | $31.14 | $30.55 | $30.74 | $29.33 | 1,973,190 |
| 2018-08-27 | $30.50 | $30.86 | $30.00 | $30.81 | $29.39 | 3,003,210 |
| 2018-08-24 | $31.08 | $31.48 | $30.28 | $30.39 | $28.99 | 2,931,290 |
| 2018-08-23 | $30.74 | $31.37 | $30.66 | $31.10 | $29.67 | 3,109,260 |
| 2018-08-22 | $31.30 | $31.85 | $30.55 | $31.13 | $29.70 | 4,174,800 |
| 2018-08-21 | $30.39 | $31.39 | $30.02 | $31.12 | $29.69 | 3,711,710 |
| 2018-08-20 | $30.79 | $31.10 | $29.28 | $30.46 | $29.06 | 3,702,490 |
| 2018-08-17 | $31.89 | $32.26 | $30.68 | $30.81 | $29.39 | 3,007,050 |
| 2018-08-16 | $31.25 | $32.28 | $31.03 | $31.47 | $30.02 | 3,981,150 |
| 2018-08-15 | $33.00 | $33.14 | $32.35 | $32.65 | $31.15 | 5,197,870 |
| 2018-08-14 | $32.15 | $34.60 | $32.15 | $33.32 | $31.79 | 9,253,160 |
| 2018-08-13 | $31.50 | $32.40 | $31.31 | $32.35 | $30.86 | 4,748,820 |
| 2018-08-10 | $32.62 | $33.76 | $32.31 | $32.65 | $31.15 | 7,937,890 |
| 2018-08-09 | $32.30 | $33.87 | $31.22 | $33.21 | $31.68 | 12,548,700 |
| 2018-08-08 | $31.00 | $34.44 | $30.50 | $33.63 | $32.08 | 14,754,750 |
| 2018-08-07 | $30.20 | $31.56 | $29.69 | $31.31 | $29.87 | 5,223,290 |
| 2018-08-06 | $31.42 | $31.56 | $29.11 | $30.11 | $28.72 | 5,488,270 |
| 2018-08-03 | $31.61 | $33.77 | $31.25 | $32.34 | $30.85 | 8,543,120 |
| 2018-08-02 | $30.50 | $32.30 | $28.25 | $31.63 | $30.17 | 5,212,970 |
| 2018-08-01 | $31.84 | $32.59 | $31.00 | $31.13 | $29.70 | 3,302,820 |
| 2018-07-31 | $31.60 | $32.78 | $31.50 | $32.36 | $30.87 | 3,911,930 |
| 2018-07-30 | $31.58 | $32.06 | $31.40 | $31.59 | $30.14 | 2,149,110 |
| 2018-07-27 | $32.42 | $32.58 | $31.70 | $31.76 | $30.30 | 2,582,960 |
| 2018-07-26 | $31.80 | $33.50 | $31.41 | $32.77 | $31.26 | 5,304,940 |
| 2018-07-25 | $32.99 | $33.95 | $32.41 | $32.50 | $31.00 | 5,718,140 |
| 2018-07-24 | $32.20 | $32.48 | $31.60 | $32.24 | $30.76 | 3,358,600 |
| 2018-07-23 | $31.43 | $32.45 | $31.37 | $32.04 | $30.57 | 2,890,130 |
| 2018-07-20 | $31.20 | $33.38 | $31.01 | $31.92 | $30.45 | 3,187,950 |
| 2018-07-19 | $32.25 | $32.69 | $31.15 | $31.20 | $29.76 | 2,986,300 |
| 2018-07-18 | $32.70 | $33.10 | $32.31 | $32.40 | $30.91 | 3,215,690 |
| 2018-07-17 | $32.70 | $32.92 | $31.61 | $32.57 | $31.07 | 3,101,710 |
| 2018-07-16 | $32.10 | $32.96 | $31.60 | $32.92 | $31.41 | 3,533,120 |
| 2018-07-13 | $32.90 | $33.77 | $32.18 | $32.42 | $30.93 | 4,439,750 |
| 2018-07-12 | $31.60 | $32.84 | $31.60 | $32.48 | $30.99 | 3,931,160 |
| 2018-07-11 | $32.00 | $32.28 | $30.39 | $31.44 | $29.99 | 4,409,430 |
| 2018-07-10 | $32.06 | $33.17 | $31.60 | $32.84 | $31.33 | 4,698,240 |
| 2018-07-09 | $31.05 | $32.39 | $30.40 | $31.85 | $30.38 | 3,728,600 |
| 2018-07-06 | $30.40 | $31.05 | $29.50 | $30.40 | $29.00 | 3,584,380 |
| 2018-07-05 | $31.31 | $32.37 | $30.08 | $30.12 | $28.73 | 3,605,510 |
| 2018-07-04 | $34.38 | $34.74 | $32.21 | $32.42 | $30.93 | 4,312,650 |
| 2018-07-03 | $34.29 | $34.48 | $33.13 | $34.38 | $32.80 | 4,915,940 |
| 2018-07-02 | $33.99 | $35.19 | $32.90 | $34.11 | $32.54 | 5,407,760 |
| 2018-06-29 | $33.00 | $34.20 | $31.98 | $34.15 | $32.58 | 5,391,250 |
| 2018-06-28 | $33.44 | $34.34 | $32.92 | $33.26 | $31.73 | 4,356,880 |
| 2018-06-27 | $33.78 | $34.78 | $32.86 | $32.97 | $31.45 | 4,577,040 |
| 2018-06-26 | $31.58 | $33.46 | $31.46 | $33.40 | $31.86 | 4,123,100 |
| 2018-06-25 | $32.68 | $33.70 | $32.43 | $32.51 | $31.01 | 4,015,210 |
| 2018-06-22 | $31.72 | $32.80 | $29.88 | $32.23 | $30.75 | 4,170,600 |
| 2018-06-21 | $35.02 | $35.45 | $31.60 | $31.73 | $30.27 | 5,661,040 |
| 2018-06-20 | $32.11 | $35.48 | $32.11 | $34.81 | $33.21 | 5,553,330 |
| 2018-06-19 | $37.00 | $37.90 | $34.56 | $34.56 | $32.97 | 4,962,820 |
| 2018-06-18 | $38.40 | $38.40 | $38.40 | $38.40 | $36.63 | 0 |
| 2018-06-15 | $38.22 | $38.78 | $36.50 | $38.40 | $36.63 | 7,069,420 |
| 2018-06-14 | $37.25 | $39.44 | $37.22 | $38.77 | $36.99 | 9,688,590 |
| 2018-06-13 | $38.00 | $38.22 | $36.60 | $37.43 | $35.71 | 7,421,670 |
| 2018-06-12 | $37.05 | $39.80 | $36.59 | $38.97 | $37.18 | 11,182,450 |
| 2018-06-11 | $37.81 | $37.98 | $36.00 | $36.81 | $35.12 | 6,210,920 |
| 2018-06-08 | $37.42 | $38.98 | $37.31 | $38.29 | $36.53 | 8,735,510 |
| 2018-06-07 | $38.90 | $38.99 | $36.97 | $37.37 | $35.65 | 9,827,170 |
| 2018-06-06 | $34.60 | $38.15 | $34.08 | $38.15 | $36.39 | 7,702,920 |
| 2018-06-05 | $33.94 | $34.77 | $33.75 | $34.68 | $33.08 | 3,828,790 |
| 2018-06-04 | $33.99 | $34.37 | $33.20 | $33.86 | $32.30 | 3,097,960 |
| 2018-06-01 | $33.40 | $35.15 | $32.90 | $34.02 | $32.45 | 4,377,820 |
| 2018-05-31 | $33.39 | $34.04 | $33.11 | $33.69 | $31.96 | 4,227,550 |
| 2018-05-30 | $35.10 | $35.17 | $32.50 | $32.66 | $30.98 | 6,562,960 |
| 2018-05-29 | $36.14 | $37.50 | $35.12 | $35.95 | $34.11 | 7,381,500 |
| 2018-05-28 | $39.73 | $42.15 | $38.50 | $38.53 | $36.55 | 10,777,910 |
| 2018-05-25 | $38.50 | $39.29 | $37.85 | $38.83 | $36.84 | 6,773,520 |
| 2018-05-24 | $38.10 | $38.96 | $37.81 | $38.79 | $36.80 | 6,391,380 |
| 2018-05-23 | $40.03 | $40.19 | $38.20 | $38.55 | $36.57 | 10,361,210 |
| 2018-05-22 | $39.88 | $43.00 | $39.20 | $41.00 | $38.90 | 14,731,450 |
| 2018-05-21 | $38.50 | $39.80 | $38.03 | $39.53 | $37.50 | 12,161,610 |
| 2018-05-18 | $37.18 | $40.97 | $37.09 | $39.37 | $37.35 | 15,173,900 |
| 2018-05-17 | $36.88 | $38.19 | $36.31 | $37.58 | $35.65 | 11,104,010 |
| 2018-05-16 | $35.18 | $37.39 | $34.85 | $37.21 | $35.30 | 10,913,270 |
| 2018-05-15 | $35.85 | $35.90 | $34.63 | $35.59 | $33.76 | 4,920,590 |
| 2018-05-14 | $35.11 | $35.85 | $34.78 | $35.82 | $33.98 | 5,506,210 |
| 2018-05-11 | $36.01 | $36.38 | $34.88 | $35.09 | $33.29 | 5,796,210 |
| 2018-05-10 | $36.99 | $37.66 | $35.78 | $36.17 | $34.31 | 6,800,240 |
| 2018-05-09 | $37.25 | $37.73 | $36.21 | $36.87 | $34.98 | 8,736,430 |
| 2018-05-08 | $36.01 | $38.68 | $35.26 | $37.98 | $36.03 | 12,947,920 |
| 2018-05-07 | $34.02 | $37.24 | $34.02 | $35.89 | $34.05 | 10,279,740 |
| 2018-05-04 | $36.50 | $36.78 | $33.88 | $34.18 | $32.43 | 9,744,300 |
| 2018-05-03 | $32.56 | $35.49 | $32.14 | $35.49 | $33.67 | 8,483,910 |
| 2018-05-02 | $33.11 | $33.74 | $31.57 | $32.26 | $30.60 | 5,198,540 |
| 2018-05-01 | $33.04 | $33.04 | $33.04 | $33.04 | $31.34 | 0 |
| 2018-04-30 | $33.04 | $33.04 | $33.04 | $33.04 | $31.34 | 0 |
| 2018-04-27 | $34.06 | $34.87 | $32.80 | $33.04 | $31.34 | 5,692,220 |
| 2018-04-26 | $36.40 | $36.59 | $33.68 | $33.80 | $32.07 | 6,264,770 |
| 2018-04-25 | $35.93 | $36.90 | $35.13 | $36.83 | $34.94 | 9,340,690 |
| 2018-04-24 | $34.32 | $36.60 | $33.90 | $36.52 | $34.65 | 10,673,570 |
| 2018-04-23 | $33.74 | $35.20 | $33.50 | $34.56 | $32.79 | 8,306,500 |
| 2018-04-20 | $35.07 | $35.92 | $32.70 | $33.37 | $31.66 | 10,367,630 |
| 2018-04-19 | $36.50 | $38.78 | $36.08 | $36.13 | $34.28 | 12,531,180 |
| 2018-04-18 | $36.56 | $37.77 | $34.65 | $37.67 | $35.74 | 12,061,210 |
| 2018-04-17 | $39.88 | $39.98 | $37.33 | $37.33 | $35.41 | 13,335,310 |
| 2018-04-16 | $41.48 | $43.71 | $41.48 | $41.48 | $39.35 | 11,388,740 |
| 2018-04-13 | $46.09 | $46.09 | $46.09 | $46.09 | $43.73 | 0 |
| 2018-04-12 | $46.09 | $46.09 | $46.09 | $46.09 | $43.73 | 0 |
| 2018-04-11 | $39.73 | $46.09 | $39.63 | $46.09 | $43.73 | 20,770,340 |
| 2018-04-10 | $44.00 | $44.81 | $39.00 | $41.90 | $39.75 | 25,316,380 |
| 2018-04-09 | $40.74 | $40.74 | $38.96 | $40.74 | $38.65 | 9,630,710 |
| 2018-04-06 | $37.04 | $37.04 | $37.04 | $37.04 | $35.14 | 0 |
| 2018-04-05 | $37.04 | $37.04 | $37.04 | $37.04 | $35.14 | 0 |
| 2018-04-04 | $35.85 | $37.04 | $35.35 | $37.04 | $35.14 | 7,298,810 |
| 2018-04-03 | $29.68 | $33.67 | $29.30 | $33.67 | $31.94 | 10,504,540 |
| 2018-04-02 | $30.38 | $31.15 | $30.38 | $30.61 | $29.04 | 3,891,820 |
| 2018-03-30 | $30.38 | $31.30 | $30.12 | $30.78 | $29.20 | 4,707,860 |
| 2018-03-29 | $29.66 | $30.53 | $29.26 | $30.17 | $28.62 | 3,848,390 |
| 2018-03-28 | $29.27 | $30.50 | $29.01 | $29.12 | $27.63 | 3,480,720 |
| 2018-03-27 | $29.45 | $30.80 | $29.20 | $30.15 | $28.60 | 5,234,570 |
| 2018-03-26 | $27.35 | $30.47 | $25.88 | $29.86 | $28.33 | 5,758,090 |
| 2018-03-23 | $30.75 | $30.75 | $28.64 | $28.64 | $27.17 | 5,574,910 |
| 2018-03-22 | $31.70 | $32.30 | $31.05 | $31.82 | $30.19 | 5,061,580 |
| 2018-03-21 | $33.33 | $34.25 | $31.87 | $32.17 | $30.52 | 8,510,410 |
| 2018-03-20 | $30.72 | $33.66 | $30.31 | $33.33 | $31.62 | 8,306,300 |
| 2018-03-19 | $30.49 | $31.60 | $30.49 | $31.17 | $29.57 | 4,565,340 |
| 2018-03-16 | $30.13 | $31.10 | $30.13 | $30.22 | $28.67 | 3,858,710 |
| 2018-03-15 | $33.05 | $33.46 | $30.81 | $30.83 | $29.25 | 8,074,240 |
| 2018-03-14 | $33.95 | $34.49 | $33.60 | $34.23 | $32.47 | 4,619,680 |
| 2018-03-13 | $35.49 | $35.65 | $34.00 | $34.01 | $32.27 | 6,142,970 |
| 2018-03-12 | $35.20 | $35.90 | $35.10 | $35.68 | $33.85 | 6,625,200 |
| 2018-03-09 | $36.00 | $36.98 | $35.05 | $35.47 | $33.65 | 10,808,290 |
| 2018-03-08 | $34.60 | $38.10 | $34.03 | $36.63 | $34.75 | 13,977,590 |
| 2018-03-07 | $32.97 | $36.31 | $32.51 | $35.47 | $33.65 | 13,273,540 |
| 2018-03-06 | $32.65 | $33.07 | $32.00 | $33.02 | $31.33 | 7,676,780 |
| 2018-03-05 | $33.79 | $33.80 | $32.05 | $32.84 | $31.16 | 9,508,940 |
| 2018-03-02 | $32.91 | $34.68 | $31.21 | $33.00 | $31.31 | 14,942,030 |
| 2018-03-01 | $29.04 | $31.82 | $29.02 | $31.82 | $30.19 | 7,917,810 |
| 2018-02-28 | $29.87 | $29.90 | $28.50 | $28.93 | $27.45 | 6,740,290 |
| 2018-02-27 | $31.45 | $33.30 | $30.59 | $31.03 | $29.44 | 9,755,750 |
| 2018-02-26 | $29.95 | $31.80 | $29.69 | $31.51 | $29.89 | 8,280,910 |
| 2018-02-23 | $27.57 | $30.39 | $27.44 | $29.50 | $27.99 | 8,566,000 |
| 2018-02-22 | $27.34 | $27.96 | $26.86 | $27.82 | $26.39 | 4,493,180 |
| 2018-02-21 | $27.01 | $27.01 | $27.01 | $27.01 | $25.62 | 0 |
| 2018-02-20 | $27.01 | $27.01 | $27.01 | $27.01 | $25.62 | 0 |
| 2018-02-19 | $27.01 | $27.01 | $27.01 | $27.01 | $25.62 | 0 |
| 2018-02-16 | $27.01 | $27.01 | $27.01 | $27.01 | $25.62 | 0 |
| 2018-02-15 | $27.01 | $27.01 | $27.01 | $27.01 | $25.62 | 0 |
| 2018-02-14 | $28.49 | $28.50 | $26.62 | $27.01 | $25.62 | 4,745,240 |
| 2018-02-13 | $29.95 | $30.17 | $28.07 | $28.18 | $26.73 | 5,766,000 |
| 2018-02-12 | $29.40 | $30.49 | $29.21 | $29.82 | $28.29 | 5,519,100 |
| 2018-02-09 | $30.62 | $30.99 | $29.01 | $29.01 | $27.52 | 6,222,920 |
| 2018-02-08 | $31.06 | $32.26 | $30.66 | $32.23 | $30.58 | 6,391,730 |
| 2018-02-07 | $33.51 | $33.98 | $29.80 | $31.75 | $30.12 | 8,318,310 |
| 2018-02-06 | $33.14 | $34.69 | $32.67 | $32.67 | $30.99 | 8,032,750 |
| 2018-02-05 | $36.50 | $38.17 | $36.30 | $36.30 | $34.44 | 9,230,960 |
| 2018-02-02 | $39.90 | $42.10 | $39.80 | $40.33 | $38.26 | 12,282,870 |
| 2018-02-01 | $36.70 | $38.99 | $36.56 | $38.27 | $36.31 | 7,875,350 |
| 2018-01-31 | $41.30 | $41.50 | $37.57 | $37.57 | $35.64 | 9,317,530 |
| 2018-01-30 | $41.50 | $42.68 | $41.33 | $41.74 | $39.60 | 6,254,250 |
| 2018-01-29 | $42.31 | $43.88 | $41.04 | $42.76 | $40.57 | 10,038,120 |
| 2018-01-26 | $41.00 | $42.20 | $40.20 | $41.93 | $39.78 | 10,192,080 |
| 2018-01-25 | $45.00 | $45.00 | $41.98 | $42.82 | $40.62 | 11,949,920 |
| 2018-01-24 | $44.73 | $47.84 | $44.51 | $46.02 | $43.66 | 14,475,470 |
| 2018-01-23 | $42.00 | $45.24 | $42.00 | $44.05 | $41.79 | 12,189,940 |
| 2018-01-22 | $45.40 | $47.88 | $45.26 | $45.26 | $42.94 | 10,327,730 |
| 2018-01-19 | $53.00 | $55.68 | $50.29 | $50.29 | $47.71 | 19,704,290 |
| 2018-01-18 | $50.88 | $55.88 | $49.33 | $55.88 | $53.01 | 25,048,330 |
| 2018-01-17 | $50.80 | $50.80 | $50.80 | $50.80 | $48.19 | 413,860 |
| 2018-01-16 | $46.18 | $46.18 | $46.18 | $46.18 | $43.81 | 869,800 |
| 2018-01-15 | $41.98 | $41.98 | $41.98 | $41.98 | $39.83 | 999,880 |
| 2018-01-12 | $38.16 | $38.16 | $38.16 | $38.16 | $36.20 | 209,150 |
| 2018-01-11 | $34.69 | $34.69 | $34.69 | $34.69 | $32.91 | 113,760 |
| 2018-01-10 | $31.54 | $31.54 | $31.54 | $31.54 | $29.92 | 67,050 |
| 2018-01-09 | $28.67 | $28.67 | $28.67 | $28.67 | $27.20 | 66,060 |
| 2018-01-08 | $26.06 | $26.06 | $26.06 | $26.06 | $24.72 | 39,320 |
| 2018-01-05 | $23.69 | $23.69 | $23.69 | $23.69 | $22.47 | 13,300 |
| 2018-01-04 | $21.54 | $21.54 | $21.54 | $21.54 | $20.43 | 5,390 |
| 2018-01-03 | $16.32 | $19.58 | $16.32 | $19.58 | $18.58 | 9,050 |
Xinjiang Torch Gas Company Ltd (603080) News Headlines
Recent Xinjiang Torch Gas Company Ltd (603080) News
Similar Companies to Xinjiang Torch Gas Company Ltd (603080) 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 | -- | -- | -- |