Xinjiang East Universe (603706) Exchange: SHG
Data as of July 11, 2025
$21.04 ($-1.16) -5.23%
Xinjiang East Universe - Daily Information
Click for more stock information on Xinjiang East Universe.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $21.94 |
| Previous Close | $21.04 |
| High | $22.40 |
| Low | $21.01 |
| Adjusted Open | $21.94 |
| Previous Adjusted Close | $21.04 |
| Adjusted High | $22.40 |
| Adjusted Low | $21.01 |
About Xinjiang East Universe (603706)
Xinjiang East Universe
Invest in Xinjiang East Universe (603706)
Historical Stock Data for Xinjiang East Universe (603706)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $21.94 | $22.40 | $21.01 | $21.04 | $21.04 | 9,390,700 |
| 2025-06-26 | $21.09 | $22.64 | $20.63 | $22.20 | $22.20 | 11,180,300 |
| 2025-06-25 | $20.94 | $21.34 | $20.64 | $21.32 | $21.32 | 8,501,600 |
| 2025-06-24 | $20.50 | $21.40 | $20.50 | $21.16 | $21.16 | 11,893,600 |
| 2025-06-23 | $21.59 | $23.39 | $20.73 | $22.64 | $22.64 | 13,401,800 |
| 2025-06-20 | $19.98 | $22.22 | $19.70 | $21.26 | $21.26 | 9,441,390 |
| 2025-06-19 | $20.50 | $21.40 | $19.49 | $20.70 | $20.70 | 9,280,490 |
| 2025-06-18 | $21.03 | $23.00 | $20.42 | $22.31 | $22.31 | 10,146,120 |
| 2025-06-17 | $20.97 | $21.23 | $20.21 | $21.03 | $21.03 | 7,278,450 |
| 2025-06-13 | $19.00 | $20.78 | $19.00 | $20.78 | $20.78 | 10,161,020 |
| 2025-06-12 | $18.81 | $19.00 | $18.77 | $18.89 | $18.89 | 931,900 |
| 2025-06-11 | $18.86 | $19.05 | $18.77 | $18.87 | $18.87 | 1,111,400 |
| 2025-06-10 | $18.82 | $18.93 | $18.58 | $18.81 | $18.81 | 1,643,700 |
| 2025-06-09 | $18.89 | $18.89 | $18.72 | $18.88 | $18.88 | 1,035,700 |
| 2025-06-06 | $18.71 | $18.85 | $18.64 | $18.85 | $18.85 | 822,300 |
| 2025-06-05 | $18.78 | $18.97 | $18.61 | $18.74 | $18.74 | 805,200 |
| 2025-06-04 | $18.62 | $18.83 | $18.54 | $18.83 | $18.83 | 932,300 |
| 2025-06-03 | $18.91 | $19.03 | $18.50 | $18.62 | $18.62 | 1,794,000 |
| 2025-05-30 | $19.24 | $19.28 | $18.91 | $19.01 | $19.01 | 978,500 |
| 2025-05-29 | $18.99 | $19.24 | $18.88 | $19.24 | $19.24 | 985,700 |
| 2025-05-28 | $18.92 | $19.13 | $18.88 | $19.02 | $19.02 | 637,400 |
| 2025-05-27 | $18.85 | $18.99 | $18.65 | $18.98 | $18.98 | 939,500 |
| 2025-05-26 | $18.80 | $19.09 | $18.72 | $18.85 | $18.85 | 918,900 |
| 2025-05-23 | $18.99 | $19.24 | $18.89 | $18.90 | $18.90 | 988,500 |
| 2025-05-22 | $19.27 | $19.35 | $18.94 | $18.99 | $18.99 | 1,137,000 |
| 2025-05-21 | $19.41 | $19.61 | $19.17 | $19.20 | $19.20 | 1,004,000 |
| 2025-05-20 | $19.19 | $19.42 | $19.12 | $19.41 | $19.41 | 1,122,720 |
| 2025-05-19 | $19.38 | $19.57 | $19.13 | $19.19 | $19.19 | 1,123,000 |
| 2025-05-16 | $18.98 | $19.43 | $18.98 | $19.30 | $19.30 | 1,375,620 |
| 2025-05-15 | $18.77 | $19.09 | $18.77 | $18.95 | $18.95 | 769,900 |
| 2025-05-14 | $19.07 | $19.07 | $18.72 | $18.92 | $18.92 | 899,520 |
| 2025-05-13 | $19.29 | $19.38 | $18.85 | $18.98 | $18.98 | 1,411,800 |
| 2025-05-12 | $19.21 | $19.33 | $18.98 | $19.25 | $19.25 | 1,432,000 |
| 2025-05-09 | $19.24 | $19.27 | $19.04 | $19.13 | $19.13 | 825,500 |
| 2025-05-08 | $18.97 | $19.22 | $18.90 | $19.20 | $19.20 | 1,252,900 |
| 2025-05-07 | $18.98 | $19.28 | $18.90 | $19.06 | $19.06 | 1,603,900 |
| 2025-05-06 | $18.47 | $18.96 | $18.47 | $18.95 | $18.95 | 1,534,500 |
| 2025-04-30 | $18.39 | $18.70 | $18.28 | $18.48 | $18.48 | 1,374,700 |
| 2025-04-29 | $18.24 | $18.57 | $18.04 | $18.43 | $18.43 | 1,442,700 |
| 2025-04-28 | $18.40 | $18.54 | $18.06 | $18.15 | $18.15 | 1,181,600 |
| 2025-04-25 | $18.40 | $18.70 | $18.29 | $18.43 | $18.43 | 1,348,000 |
| 2025-04-24 | $18.37 | $18.51 | $18.14 | $18.40 | $18.40 | 965,000 |
| 2025-04-23 | $18.22 | $18.35 | $18.12 | $18.34 | $18.34 | 862,400 |
| 2025-04-22 | $18.13 | $18.33 | $18.05 | $18.18 | $18.18 | 1,030,900 |
| 2025-04-21 | $17.49 | $18.17 | $17.42 | $18.13 | $18.13 | 1,594,640 |
| 2025-04-18 | $18.53 | $18.90 | $17.41 | $17.66 | $17.66 | 1,874,600 |
| 2025-04-17 | $17.15 | $17.63 | $17.14 | $17.56 | $17.56 | 585,800 |
| 2025-04-16 | $17.45 | $17.65 | $17.04 | $17.34 | $17.34 | 738,100 |
| 2025-04-15 | $17.58 | $17.67 | $17.33 | $17.55 | $17.55 | 670,700 |
| 2025-04-14 | $17.28 | $17.80 | $17.28 | $17.50 | $17.50 | 817,700 |
| 2025-04-11 | $17.36 | $17.46 | $17.08 | $17.17 | $17.17 | 751,790 |
| 2025-04-10 | $16.99 | $17.51 | $16.99 | $17.33 | $17.33 | 1,451,090 |
| 2025-04-09 | $16.75 | $16.94 | $15.60 | $16.79 | $16.79 | 1,915,410 |
| 2025-04-08 | $17.20 | $17.20 | $16.11 | $16.87 | $16.87 | 1,778,790 |
| 2025-04-07 | $18.02 | $18.30 | $17.00 | $17.00 | $17.00 | 2,107,800 |
| 2025-04-03 | $19.05 | $19.16 | $18.75 | $18.89 | $18.89 | 1,368,800 |
| 2025-04-02 | $18.38 | $19.31 | $18.35 | $19.04 | $19.04 | 2,630,900 |
| 2025-04-01 | $17.92 | $18.59 | $17.92 | $18.52 | $18.52 | 1,779,400 |
| 2025-03-31 | $18.22 | $18.29 | $17.77 | $17.94 | $17.94 | 1,320,900 |
| 2025-03-28 | $18.50 | $18.57 | $18.10 | $18.24 | $18.24 | 989,500 |
| 2025-03-27 | $18.50 | $18.75 | $18.40 | $18.51 | $18.51 | 1,046,500 |
| 2025-03-26 | $18.37 | $18.79 | $18.26 | $18.67 | $18.67 | 1,465,350 |
| 2025-03-25 | $18.97 | $18.99 | $18.23 | $18.37 | $18.37 | 2,068,300 |
| 2025-03-24 | $18.33 | $18.44 | $17.82 | $18.22 | $18.22 | 1,303,300 |
| 2025-03-21 | $18.42 | $18.58 | $18.23 | $18.33 | $18.33 | 1,035,700 |
| 2025-03-20 | $18.68 | $18.72 | $18.43 | $18.49 | $18.49 | 961,900 |
| 2025-03-19 | $18.63 | $18.81 | $18.47 | $18.68 | $18.68 | 1,164,660 |
| 2025-03-18 | $18.78 | $18.84 | $18.50 | $18.63 | $18.63 | 1,310,160 |
| 2025-03-17 | $18.66 | $18.94 | $18.45 | $18.79 | $18.79 | 2,436,940 |
| 2025-03-14 | $18.36 | $18.75 | $18.18 | $18.58 | $18.58 | 2,505,500 |
| 2025-03-13 | $18.08 | $18.43 | $17.91 | $18.29 | $18.29 | 2,327,450 |
| 2025-03-12 | $17.88 | $18.25 | $17.68 | $18.10 | $18.10 | 1,818,800 |
| 2025-03-11 | $17.94 | $17.94 | $17.46 | $17.82 | $17.82 | 1,460,300 |
| 2025-03-10 | $17.60 | $18.02 | $17.56 | $17.98 | $17.98 | 1,111,200 |
| 2025-03-07 | $17.96 | $18.05 | $17.70 | $17.75 | $17.75 | 1,072,200 |
| 2025-03-06 | $17.86 | $17.97 | $17.71 | $17.97 | $17.97 | 862,400 |
| 2025-03-05 | $18.27 | $18.29 | $17.79 | $17.85 | $17.85 | 979,200 |
| 2025-03-04 | $17.80 | $18.08 | $17.62 | $18.07 | $18.07 | 1,234,400 |
| 2025-03-03 | $17.31 | $17.95 | $17.31 | $17.80 | $17.80 | 1,675,800 |
| 2025-02-28 | $17.47 | $17.77 | $17.35 | $17.37 | $17.37 | 916,100 |
| 2025-02-27 | $17.53 | $17.74 | $17.30 | $17.54 | $17.54 | 752,580 |
| 2025-02-26 | $17.45 | $17.66 | $17.40 | $17.63 | $17.63 | 713,680 |
| 2025-02-25 | $17.49 | $17.58 | $17.36 | $17.45 | $17.45 | 856,400 |
| 2025-02-24 | $17.35 | $17.64 | $17.29 | $17.60 | $17.60 | 885,800 |
| 2025-02-20 | $17.58 | $17.83 | $17.58 | $17.73 | $17.73 | 665,200 |
| 2025-02-19 | $17.50 | $17.70 | $17.50 | $17.68 | $17.68 | 792,400 |
| 2025-02-18 | $17.92 | $18.20 | $17.46 | $17.56 | $17.56 | 1,389,270 |
| 2025-02-17 | $17.94 | $18.04 | $17.73 | $17.97 | $17.97 | 1,068,800 |
| 2025-02-14 | $17.80 | $18.01 | $17.79 | $17.89 | $17.89 | 689,840 |
| 2025-02-13 | $18.30 | $18.30 | $17.90 | $17.91 | $17.91 | 1,114,800 |
| 2025-02-12 | $18.28 | $18.45 | $18.06 | $18.33 | $18.33 | 1,032,000 |
| 2025-02-11 | $18.49 | $18.49 | $18.24 | $18.31 | $18.31 | 926,200 |
| 2025-02-10 | $18.21 | $18.40 | $18.15 | $18.39 | $18.39 | 1,142,900 |
| 2025-02-07 | $18.08 | $18.39 | $18.00 | $18.21 | $18.21 | 1,349,000 |
| 2025-02-06 | $17.90 | $18.08 | $17.50 | $18.08 | $18.08 | 1,059,000 |
| 2025-02-05 | $17.89 | $18.09 | $17.51 | $17.66 | $17.66 | 1,269,100 |
| 2025-01-27 | $17.66 | $18.16 | $17.66 | $17.87 | $17.87 | 1,094,000 |
| 2025-01-24 | $17.68 | $17.79 | $17.40 | $17.60 | $17.60 | 926,300 |
| 2025-01-23 | $18.00 | $18.20 | $17.68 | $17.71 | $17.71 | 880,410 |
| 2025-01-22 | $17.73 | $17.96 | $17.72 | $17.79 | $17.79 | 677,200 |
| 2025-01-21 | $18.23 | $18.43 | $17.72 | $17.90 | $17.90 | 982,100 |
| 2025-01-20 | $17.97 | $18.44 | $17.63 | $18.23 | $18.23 | 1,434,800 |
| 2025-01-17 | $17.76 | $17.85 | $17.58 | $17.74 | $17.74 | 759,100 |
| 2025-01-16 | $17.93 | $18.08 | $17.57 | $17.82 | $17.82 | 1,306,300 |
| 2025-01-15 | $17.54 | $18.19 | $17.40 | $17.99 | $17.99 | 2,255,800 |
| 2025-01-14 | $17.20 | $17.62 | $17.16 | $17.56 | $17.56 | 1,959,400 |
| 2025-01-13 | $17.07 | $17.20 | $16.76 | $17.13 | $17.13 | 1,354,100 |
| 2025-01-09 | $18.53 | $18.85 | $18.28 | $18.30 | $18.30 | 2,604,400 |
| 2025-01-08 | $19.57 | $19.57 | $18.50 | $18.89 | $18.89 | 3,052,800 |
| 2025-01-07 | $19.30 | $19.72 | $19.15 | $19.63 | $19.63 | 3,619,740 |
| 2025-01-06 | $19.22 | $19.77 | $18.70 | $19.50 | $19.50 | 5,036,370 |
| 2025-01-03 | $18.55 | $19.49 | $18.13 | $19.21 | $19.21 | 5,231,900 |
| 2025-01-02 | $18.64 | $18.98 | $18.10 | $18.69 | $18.69 | 3,935,680 |
| 2024-12-31 | $18.08 | $18.85 | $18.05 | $18.71 | $18.71 | 4,854,420 |
| 2024-12-30 | $18.38 | $18.38 | $17.93 | $18.03 | $18.03 | 1,515,700 |
| 2024-12-27 | $17.93 | $18.43 | $17.93 | $18.38 | $18.38 | 1,752,600 |
| 2024-12-26 | $18.09 | $18.09 | $17.71 | $18.06 | $18.06 | 1,323,100 |
| 2024-12-25 | $18.13 | $18.34 | $17.52 | $17.80 | $17.80 | 1,685,300 |
| 2024-12-24 | $17.86 | $18.32 | $17.84 | $18.30 | $18.30 | 2,103,800 |
| 2024-12-23 | $18.45 | $18.60 | $17.72 | $17.97 | $17.97 | 2,463,400 |
| 2024-12-20 | $18.41 | $18.65 | $18.41 | $18.53 | $18.53 | 1,817,300 |
| 2024-12-19 | $18.34 | $18.66 | $18.11 | $18.41 | $18.41 | 2,001,300 |
| 2024-12-18 | $18.55 | $18.78 | $18.31 | $18.59 | $18.59 | 2,391,000 |
| 2024-12-17 | $19.71 | $19.99 | $18.61 | $18.69 | $18.69 | 3,957,200 |
| 2024-12-16 | $19.46 | $20.15 | $19.46 | $19.80 | $19.80 | 5,407,000 |
| 2024-12-13 | $19.40 | $19.98 | $19.25 | $19.46 | $19.46 | 7,215,500 |
| 2024-12-12 | $19.57 | $19.76 | $19.43 | $19.49 | $19.49 | 5,033,800 |
| 2024-12-11 | $19.89 | $20.02 | $19.55 | $19.75 | $19.75 | 5,040,300 |
| 2024-12-10 | $20.55 | $20.60 | $19.97 | $20.06 | $20.06 | 5,318,700 |
| 2024-12-09 | $20.01 | $20.60 | $19.90 | $20.17 | $20.17 | 4,171,300 |
| 2024-12-06 | $19.93 | $20.14 | $19.62 | $20.02 | $20.02 | 3,913,650 |
| 2024-12-05 | $19.95 | $20.03 | $19.53 | $19.98 | $19.98 | 4,871,330 |
| 2024-12-04 | $20.44 | $20.56 | $19.80 | $20.03 | $20.03 | 7,283,900 |
| 2024-12-03 | $20.22 | $20.93 | $19.80 | $20.63 | $20.63 | 10,978,380 |
| 2024-12-02 | $20.30 | $20.78 | $19.80 | $20.39 | $20.39 | 11,562,440 |
| 2024-11-29 | $21.83 | $21.83 | $19.94 | $20.52 | $20.52 | 16,407,610 |
| 2024-11-28 | $23.25 | $23.25 | $21.77 | $22.16 | $22.16 | 23,227,240 |
| 2024-11-27 | $19.97 | $21.14 | $19.96 | $21.14 | $21.14 | 5,232,380 |
| 2024-11-26 | $20.91 | $20.91 | $19.10 | $19.22 | $19.22 | 11,877,400 |
| 2024-11-25 | $18.71 | $21.19 | $18.48 | $21.19 | $21.19 | 16,522,810 |
| 2024-11-22 | $20.50 | $21.24 | $19.00 | $19.28 | $19.28 | 16,753,190 |
| 2024-11-21 | $21.50 | $22.64 | $20.29 | $20.81 | $20.81 | 22,811,050 |
| 2024-11-20 | $19.68 | $20.58 | $19.40 | $20.58 | $20.58 | 16,462,380 |
| 2024-11-19 | $16.87 | $18.71 | $16.58 | $18.71 | $18.71 | 8,377,310 |
| 2024-11-18 | $16.64 | $17.50 | $16.42 | $17.01 | $17.01 | 4,322,000 |
| 2024-11-15 | $16.53 | $16.96 | $16.53 | $16.56 | $16.56 | 2,208,100 |
| 2024-11-14 | $17.23 | $17.31 | $16.67 | $16.72 | $16.72 | 3,276,000 |
| 2024-11-13 | $17.00 | $18.37 | $16.86 | $17.30 | $17.30 | 4,552,900 |
| 2024-11-12 | $17.12 | $17.47 | $16.81 | $17.17 | $17.17 | 5,010,100 |
| 2024-11-11 | $16.35 | $17.05 | $16.35 | $16.99 | $16.99 | 4,019,000 |
| 2024-11-08 | $16.63 | $16.70 | $16.34 | $16.48 | $16.48 | 2,833,600 |
| 2024-11-07 | $16.10 | $16.78 | $16.07 | $16.63 | $16.63 | 3,015,900 |
| 2024-11-06 | $16.25 | $16.37 | $16.03 | $16.21 | $16.21 | 1,978,700 |
| 2024-11-05 | $16.09 | $16.24 | $15.94 | $16.16 | $16.16 | 2,101,510 |
| 2024-11-04 | $15.79 | $16.15 | $15.79 | $16.07 | $16.07 | 1,516,610 |
| 2024-11-01 | $16.20 | $16.28 | $15.73 | $15.76 | $15.76 | 2,479,600 |
| 2024-10-31 | $16.43 | $16.50 | $16.18 | $16.33 | $16.33 | 2,159,900 |
| 2024-10-30 | $16.44 | $16.44 | $16.04 | $16.34 | $16.34 | 2,571,230 |
| 2024-10-29 | $16.96 | $16.97 | $16.23 | $16.30 | $16.30 | 3,916,000 |
| 2024-10-28 | $16.81 | $16.99 | $16.56 | $16.97 | $16.97 | 2,538,040 |
| 2024-10-25 | $16.80 | $16.97 | $16.74 | $16.86 | $16.86 | 2,115,600 |
| 2024-10-24 | $16.54 | $16.99 | $16.40 | $16.93 | $16.93 | 3,098,100 |
| 2024-10-23 | $16.66 | $16.79 | $16.48 | $16.66 | $16.66 | 2,306,120 |
| 2024-10-22 | $16.28 | $16.77 | $16.28 | $16.66 | $16.66 | 3,315,000 |
| 2024-10-21 | $16.28 | $16.40 | $16.15 | $16.28 | $16.28 | 2,768,500 |
| 2024-10-18 | $16.15 | $16.46 | $15.81 | $16.29 | $16.29 | 2,865,500 |
| 2024-10-17 | $16.26 | $16.35 | $16.10 | $16.13 | $16.13 | 1,851,700 |
| 2024-10-16 | $15.81 | $16.30 | $15.78 | $16.26 | $16.26 | 2,306,600 |
| 2024-10-15 | $16.15 | $16.30 | $15.91 | $15.91 | $15.91 | 1,804,500 |
| 2024-10-14 | $15.92 | $16.36 | $15.66 | $16.21 | $16.21 | 2,807,000 |
| 2024-10-11 | $16.07 | $16.49 | $15.71 | $15.90 | $15.90 | 3,127,200 |
| 2024-10-10 | $15.54 | $16.35 | $15.54 | $16.10 | $16.10 | 3,302,600 |
| 2024-10-09 | $16.54 | $16.69 | $15.44 | $15.50 | $15.50 | 4,536,900 |
| 2024-10-08 | $17.68 | $17.71 | $15.90 | $16.99 | $16.99 | 6,701,630 |
| 2024-09-30 | $15.20 | $16.21 | $14.86 | $16.10 | $16.10 | 5,008,100 |
| 2024-09-27 | $14.43 | $14.85 | $14.43 | $14.85 | $14.85 | 1,471,900 |
| 2024-09-26 | $14.14 | $14.41 | $14.10 | $14.38 | $14.38 | 1,831,200 |
| 2024-09-25 | $14.18 | $14.42 | $14.14 | $14.19 | $14.19 | 2,186,800 |
| 2024-09-24 | $13.54 | $14.08 | $13.49 | $14.05 | $14.05 | 2,763,080 |
| 2024-09-23 | $13.84 | $13.84 | $13.31 | $13.48 | $13.48 | 2,648,600 |
| 2024-09-20 | $13.82 | $13.99 | $13.67 | $13.85 | $13.85 | 1,528,500 |
| 2024-09-19 | $13.69 | $13.95 | $13.57 | $13.88 | $13.88 | 1,754,600 |
| 2024-09-18 | $13.66 | $13.79 | $13.28 | $13.70 | $13.70 | 1,358,800 |
| 2024-09-13 | $13.60 | $13.74 | $13.54 | $13.68 | $13.68 | 872,500 |
| 2024-09-12 | $13.79 | $13.82 | $13.58 | $13.60 | $13.60 | 586,500 |
| 2024-09-11 | $13.81 | $13.94 | $13.60 | $13.77 | $13.77 | 925,200 |
| 2024-09-10 | $13.55 | $13.94 | $13.42 | $13.85 | $13.85 | 1,208,100 |
| 2024-09-09 | $13.50 | $13.63 | $13.32 | $13.59 | $13.59 | 791,800 |
| 2024-09-06 | $13.81 | $13.90 | $13.55 | $13.56 | $13.56 | 1,020,800 |
| 2024-09-05 | $13.62 | $13.86 | $13.62 | $13.81 | $13.81 | 1,160,900 |
| 2024-09-04 | $13.55 | $13.73 | $13.44 | $13.61 | $13.61 | 1,016,800 |
| 2024-09-03 | $13.71 | $13.87 | $13.55 | $13.68 | $13.68 | 2,292,900 |
| 2024-09-02 | $14.21 | $14.36 | $13.79 | $13.82 | $13.82 | 3,141,400 |
| 2024-08-30 | $14.01 | $14.53 | $14.01 | $14.25 | $14.25 | 2,096,260 |
| 2024-08-29 | $14.12 | $14.22 | $13.91 | $14.13 | $14.13 | 2,116,280 |
| 2024-08-28 | $14.15 | $14.63 | $14.06 | $14.20 | $14.20 | 2,822,700 |
| 2024-08-27 | $14.24 | $14.65 | $14.04 | $14.09 | $14.09 | 2,742,780 |
| 2024-08-26 | $13.90 | $15.12 | $13.90 | $14.39 | $14.39 | 2,535,400 |
| 2024-08-23 | $14.49 | $14.50 | $14.10 | $14.22 | $14.22 | 890,900 |
| 2024-08-22 | $14.65 | $14.78 | $14.45 | $14.46 | $14.46 | 569,400 |
| 2024-08-21 | $14.53 | $14.70 | $14.43 | $14.68 | $14.68 | 656,000 |
| 2024-08-20 | $14.77 | $14.86 | $14.47 | $14.57 | $14.57 | 1,072,600 |
| 2024-08-19 | $14.92 | $15.06 | $14.73 | $14.79 | $14.79 | 800,900 |
| 2024-08-16 | $15.08 | $15.21 | $15.01 | $15.02 | $15.02 | 621,300 |
| 2024-08-15 | $15.06 | $15.25 | $15.01 | $15.17 | $15.17 | 826,700 |
| 2024-08-14 | $15.29 | $15.34 | $15.16 | $15.20 | $15.20 | 555,000 |
| 2024-08-13 | $15.16 | $15.39 | $15.04 | $15.32 | $15.32 | 1,008,300 |
| 2024-08-12 | $14.93 | $15.15 | $14.87 | $15.13 | $15.13 | 925,900 |
| 2024-08-09 | $15.16 | $15.24 | $14.90 | $14.90 | $14.90 | 975,200 |
| 2024-08-08 | $14.81 | $15.33 | $14.76 | $15.20 | $15.20 | 1,640,000 |
| 2024-08-07 | $14.79 | $14.96 | $14.73 | $14.89 | $14.89 | 1,234,500 |
| 2024-08-06 | $15.00 | $15.24 | $14.65 | $14.81 | $14.81 | 1,968,570 |
| 2024-08-05 | $15.43 | $15.56 | $15.03 | $15.07 | $15.07 | 1,681,800 |
| 2024-08-02 | $15.99 | $16.03 | $15.57 | $15.58 | $15.58 | 1,963,100 |
| 2024-08-01 | $15.80 | $16.14 | $15.66 | $16.05 | $16.05 | 2,397,100 |
| 2024-07-31 | $15.90 | $15.98 | $15.67 | $15.81 | $15.81 | 2,051,000 |
| 2024-07-30 | $15.80 | $15.88 | $15.52 | $15.86 | $15.86 | 1,658,700 |
| 2024-07-29 | $15.98 | $16.08 | $15.72 | $15.85 | $15.85 | 1,908,900 |
| 2024-07-26 | $15.88 | $16.06 | $15.78 | $15.97 | $15.97 | 1,935,100 |
| 2024-07-25 | $15.60 | $16.03 | $15.55 | $15.97 | $15.97 | 3,093,570 |
| 2024-07-24 | $15.42 | $15.82 | $15.27 | $15.68 | $15.68 | 2,428,570 |
| 2024-07-23 | $15.60 | $15.79 | $15.40 | $15.42 | $15.42 | 2,618,700 |
| 2024-07-22 | $15.15 | $15.65 | $14.93 | $15.62 | $15.62 | 3,030,340 |
| 2024-07-19 | $15.24 | $15.27 | $15.00 | $15.05 | $15.05 | 1,611,740 |
| 2024-07-18 | $15.16 | $15.28 | $15.00 | $15.28 | $15.28 | 1,481,300 |
| 2024-07-17 | $15.35 | $15.36 | $15.00 | $15.21 | $15.21 | 1,745,000 |
| 2024-07-16 | $15.08 | $15.40 | $15.05 | $15.36 | $15.36 | 1,707,870 |
| 2024-07-15 | $15.27 | $15.29 | $15.00 | $15.15 | $15.15 | 1,504,800 |
| 2024-07-12 | $15.15 | $15.29 | $15.03 | $15.27 | $15.27 | 2,275,300 |
| 2024-07-11 | $14.68 | $15.22 | $14.55 | $15.18 | $15.18 | 2,477,400 |
| 2024-07-10 | $14.68 | $14.75 | $14.37 | $14.45 | $14.45 | 1,105,280 |
| 2024-07-09 | $14.65 | $14.79 | $14.27 | $14.78 | $14.78 | 1,346,680 |
| 2024-07-08 | $14.76 | $14.99 | $14.56 | $14.66 | $14.66 | 1,265,800 |
| 2024-07-05 | $14.58 | $14.83 | $14.46 | $14.83 | $14.83 | 1,141,300 |
| 2024-07-04 | $14.90 | $15.07 | $14.58 | $14.65 | $14.65 | 1,308,900 |
| 2024-07-03 | $15.10 | $15.33 | $14.90 | $14.95 | $14.95 | 1,427,700 |
| 2024-07-02 | $14.99 | $15.32 | $14.93 | $15.23 | $15.23 | 1,757,300 |
| 2024-07-01 | $14.70 | $15.02 | $14.67 | $14.98 | $14.98 | 1,336,900 |
| 2024-06-28 | $14.30 | $14.90 | $14.30 | $14.65 | $14.65 | 1,097,400 |
| 2024-06-27 | $14.84 | $14.86 | $14.40 | $14.41 | $14.41 | 1,232,800 |
| 2024-06-26 | $14.28 | $14.85 | $14.16 | $14.84 | $14.84 | 1,402,500 |
| 2024-06-25 | $13.90 | $14.48 | $13.90 | $14.31 | $14.31 | 1,312,010 |
| 2024-06-24 | $14.41 | $14.59 | $13.99 | $14.15 | $14.15 | 1,513,600 |
| 2024-06-21 | $14.33 | $14.67 | $14.32 | $14.56 | $14.56 | 1,318,460 |
| 2024-06-20 | $14.78 | $14.82 | $14.45 | $14.46 | $14.46 | 1,518,600 |
| 2024-06-19 | $14.93 | $15.05 | $14.78 | $14.80 | $14.80 | 742,100 |
| 2024-06-18 | $14.78 | $15.04 | $14.73 | $14.86 | $14.86 | 1,180,800 |
| 2024-06-17 | $15.16 | $15.16 | $14.79 | $14.82 | $14.82 | 1,555,700 |
| 2024-06-14 | $15.22 | $15.39 | $14.92 | $15.16 | $15.16 | 1,217,100 |
| 2024-06-13 | $15.38 | $15.61 | $15.18 | $15.23 | $15.23 | 1,414,300 |
| 2024-06-12 | $14.99 | $15.40 | $14.98 | $15.38 | $15.38 | 1,574,900 |
| 2024-06-11 | $15.00 | $15.18 | $14.84 | $15.15 | $15.15 | 1,608,600 |
| 2024-06-07 | $15.00 | $15.24 | $14.70 | $15.17 | $15.17 | 2,543,000 |
| 2024-06-06 | $15.93 | $16.23 | $15.65 | $15.90 | $15.90 | 3,476,500 |
| 2024-06-05 | $16.53 | $16.53 | $16.16 | $16.17 | $16.17 | 2,014,300 |
| 2024-06-04 | $16.70 | $16.70 | $16.25 | $16.59 | $16.59 | 1,893,380 |
| 2024-06-03 | $17.00 | $17.05 | $16.38 | $16.60 | $16.60 | 2,198,400 |
| 2024-05-31 | $16.75 | $17.21 | $16.70 | $16.95 | $16.95 | 2,714,700 |
| 2024-05-30 | $17.15 | $17.29 | $16.54 | $16.64 | $16.64 | 3,152,200 |
| 2024-05-29 | $16.77 | $17.30 | $16.51 | $17.30 | $17.30 | 3,754,480 |
| 2024-05-28 | $16.68 | $17.15 | $16.60 | $16.84 | $16.84 | 2,670,100 |
| 2024-05-27 | $16.41 | $16.85 | $16.37 | $16.72 | $16.72 | 2,664,800 |
| 2024-05-24 | $16.89 | $17.46 | $16.50 | $16.57 | $16.57 | 4,374,000 |
| 2024-05-23 | $16.63 | $17.20 | $16.63 | $16.94 | $16.94 | 3,733,200 |
| 2024-05-22 | $16.80 | $17.40 | $16.74 | $16.77 | $16.77 | 4,796,700 |
| 2024-05-21 | $16.40 | $16.82 | $16.30 | $16.74 | $16.74 | 4,027,100 |
| 2024-05-20 | $16.14 | $16.49 | $16.10 | $16.43 | $16.43 | 3,247,800 |
| 2024-05-17 | $16.00 | $16.19 | $15.88 | $16.06 | $16.06 | 2,839,900 |
| 2024-05-16 | $15.90 | $16.25 | $15.88 | $16.02 | $16.02 | 3,393,900 |
| 2024-05-15 | $16.78 | $16.85 | $16.22 | $16.27 | $16.27 | 5,683,200 |
| 2024-05-14 | $17.34 | $17.54 | $16.95 | $17.01 | $17.01 | 7,018,500 |
| 2024-05-13 | $16.85 | $18.14 | $16.82 | $17.91 | $17.91 | 9,833,900 |
| 2024-05-10 | $16.38 | $16.97 | $16.21 | $16.95 | $16.95 | 7,599,900 |
| 2024-05-09 | $16.17 | $16.41 | $16.03 | $16.35 | $16.35 | 4,955,200 |
| 2024-05-08 | $16.22 | $16.29 | $15.95 | $16.07 | $16.07 | 2,909,400 |
| 2024-05-07 | $16.28 | $16.32 | $16.01 | $16.25 | $16.25 | 4,277,100 |
| 2024-05-06 | $16.18 | $16.48 | $15.82 | $16.36 | $16.36 | 6,972,000 |
| 2024-04-30 | $15.90 | $16.49 | $15.90 | $16.20 | $16.20 | 8,747,200 |
| 2024-04-29 | $15.65 | $16.19 | $15.64 | $15.85 | $15.85 | 8,453,300 |
| 2024-04-26 | $16.54 | $17.50 | $15.90 | $15.95 | $15.95 | 14,693,540 |
| 2024-04-25 | $15.09 | $16.53 | $14.93 | $16.53 | $16.53 | 10,385,220 |
| 2024-04-24 | $15.03 | $15.03 | $14.58 | $15.03 | $15.03 | 7,364,830 |
| 2024-04-23 | $13.49 | $13.67 | $13.36 | $13.66 | $13.66 | 1,609,800 |
| 2024-04-22 | $13.47 | $13.57 | $13.31 | $13.35 | $13.35 | 1,359,800 |
| 2024-04-19 | $13.11 | $13.83 | $13.11 | $13.57 | $13.57 | 2,260,200 |
| 2024-04-18 | $13.59 | $13.59 | $13.23 | $13.28 | $13.28 | 1,967,500 |
| 2024-04-17 | $12.90 | $13.49 | $12.80 | $13.49 | $13.49 | 2,483,500 |
| 2024-04-16 | $13.55 | $13.55 | $12.65 | $12.67 | $12.67 | 2,789,900 |
| 2024-04-15 | $14.03 | $14.19 | $13.11 | $13.66 | $13.66 | 2,923,200 |
| 2024-04-12 | $14.26 | $14.45 | $14.05 | $14.10 | $14.10 | 3,113,900 |
| 2024-04-11 | $14.57 | $14.60 | $14.12 | $14.41 | $14.41 | 4,480,700 |
| 2024-04-10 | $14.38 | $15.36 | $14.20 | $14.85 | $14.85 | 6,794,120 |
| 2024-04-09 | $14.25 | $14.30 | $14.03 | $14.30 | $14.30 | 1,796,920 |
| 2024-04-08 | $14.19 | $14.45 | $14.12 | $14.22 | $14.22 | 2,527,020 |
| 2024-04-03 | $14.11 | $14.50 | $14.03 | $14.26 | $14.26 | 2,663,220 |
| 2024-04-02 | $14.10 | $14.50 | $14.08 | $14.26 | $14.26 | 2,494,020 |
| 2024-04-01 | $13.92 | $14.02 | $13.85 | $14.02 | $14.02 | 1,661,500 |
| 2024-03-29 | $13.75 | $13.91 | $13.61 | $13.90 | $13.90 | 1,452,350 |
| 2024-03-28 | $13.41 | $13.74 | $13.25 | $13.56 | $13.56 | 1,266,200 |
| 2024-03-27 | $13.70 | $13.89 | $13.30 | $13.35 | $13.35 | 1,418,400 |
| 2024-03-26 | $13.58 | $13.78 | $13.41 | $13.70 | $13.70 | 1,523,400 |
| 2024-03-25 | $13.78 | $14.07 | $13.61 | $13.62 | $13.62 | 2,181,300 |
| 2024-03-22 | $14.06 | $14.17 | $13.79 | $13.85 | $13.85 | 1,879,800 |
| 2024-03-21 | $14.10 | $14.23 | $14.00 | $14.15 | $14.15 | 1,524,500 |
| 2024-03-20 | $13.99 | $14.16 | $13.96 | $14.13 | $14.13 | 1,597,620 |
| 2024-03-19 | $14.15 | $14.21 | $13.98 | $14.04 | $14.04 | 1,813,980 |
| 2024-03-18 | $13.93 | $14.17 | $13.84 | $14.16 | $14.16 | 2,736,900 |
| 2024-03-15 | $13.80 | $13.96 | $13.71 | $13.94 | $13.94 | 2,136,200 |
| 2024-03-14 | $13.81 | $13.93 | $13.55 | $13.79 | $13.79 | 2,351,500 |
| 2024-03-13 | $13.90 | $13.92 | $13.73 | $13.86 | $13.86 | 2,654,800 |
| 2024-03-12 | $14.60 | $14.79 | $13.85 | $14.00 | $14.00 | 6,773,510 |
| 2024-03-11 | $13.30 | $14.32 | $13.05 | $14.32 | $14.32 | 4,140,010 |
| 2024-03-08 | $13.00 | $13.08 | $12.82 | $13.02 | $13.02 | 928,400 |
| 2024-03-07 | $13.12 | $13.25 | $12.91 | $13.00 | $13.00 | 1,474,900 |
| 2024-03-06 | $12.75 | $13.19 | $12.69 | $13.09 | $13.09 | 1,682,900 |
| 2024-03-05 | $13.08 | $13.08 | $12.70 | $12.76 | $12.76 | 1,449,500 |
| 2024-03-04 | $13.34 | $13.34 | $12.89 | $13.10 | $13.10 | 1,908,200 |
| 2024-03-01 | $13.03 | $13.28 | $13.03 | $13.25 | $13.25 | 1,772,900 |
| 2024-02-29 | $12.38 | $13.03 | $12.32 | $13.02 | $13.02 | 2,335,200 |
| 2024-02-28 | $13.72 | $13.95 | $12.51 | $12.53 | $12.53 | 4,416,700 |
| 2024-02-27 | $13.37 | $13.70 | $13.33 | $13.69 | $13.69 | 1,920,400 |
| 2024-02-26 | $13.46 | $13.77 | $13.17 | $13.49 | $13.49 | 2,015,300 |
| 2024-02-23 | $12.89 | $13.35 | $12.89 | $13.33 | $13.33 | 2,078,400 |
| 2024-02-22 | $12.60 | $12.88 | $12.53 | $12.88 | $12.88 | 2,072,300 |
| 2024-02-21 | $12.31 | $12.94 | $12.31 | $12.60 | $12.60 | 2,305,500 |
| 2024-02-20 | $12.36 | $12.53 | $12.16 | $12.47 | $12.47 | 1,492,390 |
| 2024-02-19 | $12.18 | $12.65 | $12.15 | $12.45 | $12.45 | 3,205,300 |
| 2024-02-08 | $11.10 | $12.16 | $11.01 | $12.15 | $12.15 | 3,679,040 |
| 2024-02-07 | $11.53 | $11.55 | $10.73 | $11.05 | $11.05 | 3,568,430 |
| 2024-02-06 | $11.35 | $11.91 | $10.51 | $11.46 | $11.46 | 2,997,000 |
| 2024-02-05 | $12.42 | $12.56 | $11.41 | $11.44 | $11.44 | 3,331,200 |
| 2024-02-02 | $13.48 | $13.65 | $12.20 | $12.68 | $12.68 | 2,414,700 |
| 2024-02-01 | $13.78 | $13.78 | $13.13 | $13.44 | $13.44 | 1,613,000 |
| 2024-01-31 | $14.43 | $14.59 | $13.70 | $13.76 | $13.76 | 1,519,100 |
| 2024-01-30 | $14.73 | $14.94 | $14.43 | $14.45 | $14.45 | 1,157,800 |
| 2024-01-29 | $15.36 | $15.37 | $14.85 | $14.87 | $14.87 | 1,380,200 |
| 2024-01-26 | $15.20 | $15.58 | $15.03 | $15.41 | $15.41 | 1,959,700 |
| 2024-01-25 | $14.70 | $15.10 | $14.43 | $15.08 | $15.08 | 1,752,900 |
| 2024-01-24 | $14.26 | $14.52 | $13.80 | $14.41 | $14.41 | 1,390,000 |
| 2024-01-23 | $14.30 | $14.41 | $13.95 | $14.25 | $14.25 | 1,719,200 |
| 2024-01-22 | $15.48 | $15.49 | $14.04 | $14.23 | $14.23 | 1,959,900 |
| 2024-01-19 | $15.60 | $15.69 | $15.31 | $15.35 | $15.35 | 1,090,400 |
| 2024-01-18 | $15.76 | $15.82 | $15.24 | $15.60 | $15.60 | 1,539,700 |
| 2024-01-17 | $16.18 | $16.29 | $15.85 | $15.85 | $15.85 | 919,300 |
| 2024-01-16 | $16.50 | $16.60 | $16.00 | $16.21 | $16.21 | 1,346,400 |
| 2024-01-15 | $16.58 | $16.75 | $16.35 | $16.59 | $16.59 | 793,200 |
| 2024-01-12 | $16.51 | $16.71 | $16.50 | $16.59 | $16.59 | 954,600 |
| 2024-01-11 | $16.31 | $16.54 | $16.25 | $16.53 | $16.53 | 1,044,600 |
| 2024-01-10 | $16.58 | $16.58 | $16.09 | $16.31 | $16.31 | 1,077,400 |
| 2024-01-09 | $16.25 | $16.66 | $16.18 | $16.42 | $16.42 | 1,209,100 |
| 2024-01-08 | $16.68 | $16.69 | $16.18 | $16.18 | $16.18 | 1,172,700 |
| 2024-01-05 | $17.04 | $17.04 | $16.54 | $16.63 | $16.63 | 1,359,400 |
| 2024-01-04 | $17.10 | $17.10 | $16.83 | $16.96 | $16.96 | 1,581,500 |
| 2024-01-03 | $16.81 | $17.00 | $16.74 | $16.94 | $16.94 | 1,318,400 |
| 2024-01-02 | $16.52 | $17.02 | $16.46 | $16.85 | $16.85 | 2,367,300 |
| 2024-01-01 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-12-29 | $16.50 | $16.60 | $16.39 | $16.53 | $16.53 | 1,491,600 |
| 2023-12-28 | $16.30 | $16.55 | $16.22 | $16.46 | $16.46 | 1,251,300 |
| 2023-12-27 | $16.30 | $16.50 | $16.13 | $16.40 | $16.40 | 1,030,800 |
| 2023-12-26 | $16.35 | $16.42 | $16.15 | $16.30 | $16.30 | 990,200 |
| 2023-12-25 | $16.36 | $16.42 | $16.11 | $16.33 | $16.33 | 996,200 |
| 2023-12-22 | $16.66 | $16.84 | $16.43 | $16.47 | $16.47 | 1,469,500 |
| 2023-12-21 | $16.59 | $16.81 | $16.20 | $16.71 | $16.71 | 1,537,800 |
| 2023-12-20 | $16.59 | $16.94 | $16.57 | $16.60 | $16.60 | 1,407,700 |
| 2023-12-19 | $16.85 | $16.99 | $16.48 | $16.64 | $16.64 | 1,908,800 |
| 2023-12-18 | $17.14 | $17.24 | $16.78 | $16.86 | $16.86 | 1,899,800 |
| 2023-12-15 | $17.40 | $17.60 | $17.15 | $17.25 | $17.25 | 2,573,920 |
| 2023-12-14 | $17.32 | $17.56 | $17.09 | $17.44 | $17.44 | 3,352,520 |
| 2023-12-13 | $17.12 | $17.50 | $17.10 | $17.24 | $17.24 | 2,964,400 |
| 2023-12-12 | $17.31 | $17.34 | $16.93 | $17.13 | $17.13 | 2,173,600 |
| 2023-12-11 | $16.75 | $17.30 | $16.74 | $17.28 | $17.28 | 3,083,700 |
| 2023-12-08 | $17.06 | $17.45 | $16.84 | $16.84 | $16.84 | 3,244,400 |
| 2023-12-07 | $16.90 | $16.99 | $16.76 | $16.88 | $16.88 | 2,091,500 |
| 2023-12-06 | $17.02 | $17.23 | $16.96 | $17.00 | $17.00 | 2,104,600 |
| 2023-12-05 | $17.47 | $17.50 | $17.13 | $17.13 | $17.13 | 2,291,000 |
| 2023-12-04 | $17.35 | $17.54 | $17.22 | $17.53 | $17.53 | 2,557,600 |
| 2023-12-01 | $17.23 | $17.72 | $17.17 | $17.37 | $17.37 | 3,281,700 |
| 2023-11-30 | $17.15 | $17.44 | $17.03 | $17.35 | $17.35 | 3,022,300 |
| 2023-11-29 | $17.43 | $17.45 | $17.11 | $17.23 | $17.23 | 2,978,900 |
| 2023-11-28 | $17.22 | $17.55 | $17.18 | $17.34 | $17.34 | 4,092,200 |
| 2023-11-27 | $18.33 | $18.34 | $17.11 | $17.23 | $17.23 | 6,855,700 |
| 2023-11-24 | $17.71 | $18.50 | $17.60 | $18.24 | $18.24 | 8,925,080 |
| 2023-11-23 | $17.56 | $17.73 | $17.37 | $17.71 | $17.71 | 4,302,150 |
| 2023-11-22 | $17.51 | $17.88 | $17.48 | $17.51 | $17.51 | 4,884,800 |
| 2023-11-21 | $17.93 | $18.25 | $17.60 | $17.69 | $17.69 | 7,159,350 |
| 2023-11-20 | $17.91 | $18.10 | $17.76 | $18.02 | $18.02 | 5,770,650 |
| 2023-11-17 | $18.58 | $18.72 | $17.75 | $18.13 | $18.13 | 10,619,980 |
| 2023-11-16 | $18.54 | $18.97 | $18.11 | $18.62 | $18.62 | 8,579,080 |
| 2023-11-15 | $18.48 | $19.57 | $18.48 | $19.05 | $19.05 | 14,044,730 |
| 2023-11-14 | $18.90 | $19.03 | $18.35 | $18.87 | $18.87 | 14,596,550 |
| 2023-11-13 | $18.76 | $20.64 | $18.76 | $19.55 | $19.55 | 23,357,570 |
| 2023-11-10 | $16.85 | $18.76 | $16.85 | $18.76 | $18.76 | 13,224,440 |
| 2023-11-09 | $17.77 | $17.87 | $16.94 | $17.05 | $17.05 | 7,584,120 |
| 2023-11-08 | $16.80 | $18.59 | $16.60 | $17.95 | $17.95 | 12,178,000 |
| 2023-11-07 | $16.67 | $16.99 | $16.42 | $16.90 | $16.90 | 6,487,940 |
| 2023-11-06 | $16.77 | $16.85 | $16.50 | $16.85 | $16.85 | 6,371,050 |
| 2023-11-03 | $16.91 | $16.95 | $16.57 | $16.77 | $16.77 | 6,790,850 |
| 2023-11-02 | $17.55 | $17.80 | $16.83 | $16.95 | $16.95 | 11,642,850 |
| 2023-11-01 | $16.13 | $17.22 | $15.70 | $17.22 | $17.22 | 7,319,800 |
| 2023-10-31 | $15.88 | $15.90 | $15.56 | $15.65 | $15.65 | 1,455,100 |
| 2023-10-30 | $15.78 | $16.07 | $15.65 | $15.83 | $15.83 | 2,003,000 |
| 2023-10-27 | $15.60 | $15.88 | $15.46 | $15.79 | $15.79 | 2,279,600 |
| 2023-10-26 | $15.62 | $15.93 | $15.44 | $15.61 | $15.61 | 2,378,100 |
| 2023-10-25 | $15.53 | $16.03 | $15.50 | $15.69 | $15.69 | 3,693,120 |
| 2023-10-24 | $14.51 | $15.88 | $14.51 | $15.76 | $15.76 | 4,220,880 |
| 2023-10-23 | $14.85 | $14.87 | $14.40 | $14.49 | $14.49 | 1,357,400 |
| 2023-10-20 | $14.98 | $15.13 | $14.86 | $14.87 | $14.87 | 924,900 |
| 2023-10-19 | $15.01 | $15.28 | $14.68 | $14.98 | $14.98 | 1,918,200 |
| 2023-10-18 | $15.72 | $15.73 | $15.08 | $15.08 | $15.08 | 2,416,600 |
| 2023-10-17 | $15.75 | $15.85 | $15.57 | $15.73 | $15.73 | 1,958,000 |
| 2023-10-16 | $15.34 | $15.89 | $15.27 | $15.75 | $15.75 | 3,444,900 |
| 2023-10-13 | $15.41 | $15.46 | $15.19 | $15.26 | $15.26 | 1,565,500 |
| 2023-10-12 | $15.50 | $15.52 | $15.39 | $15.46 | $15.46 | 1,169,900 |
| 2023-10-11 | $15.80 | $15.84 | $15.35 | $15.50 | $15.50 | 1,938,900 |
| 2023-10-10 | $15.87 | $16.11 | $15.72 | $15.77 | $15.77 | 2,069,400 |
| 2023-10-09 | $16.04 | $16.28 | $15.82 | $15.92 | $15.92 | 3,453,500 |
| 2023-09-28 | $15.90 | $16.08 | $15.82 | $16.04 | $16.04 | 2,343,600 |
| 2023-09-27 | $15.91 | $15.97 | $15.65 | $15.87 | $15.87 | 1,869,400 |
| 2023-09-26 | $15.78 | $16.03 | $15.63 | $15.90 | $15.90 | 3,221,500 |
| 2023-09-25 | $15.27 | $16.13 | $15.27 | $15.86 | $15.86 | 4,457,000 |
| 2023-09-22 | $15.49 | $15.55 | $15.16 | $15.27 | $15.27 | 1,848,500 |
| 2023-09-21 | $15.65 | $15.80 | $15.31 | $15.31 | $15.31 | 1,695,900 |
| 2023-09-20 | $15.53 | $15.85 | $15.53 | $15.67 | $15.67 | 2,224,000 |
| 2023-09-19 | $15.41 | $15.72 | $15.36 | $15.62 | $15.62 | 2,670,800 |
| 2023-09-18 | $15.10 | $15.54 | $14.95 | $15.47 | $15.47 | 1,804,000 |
| 2023-09-15 | $15.34 | $15.34 | $15.11 | $15.13 | $15.13 | 1,078,900 |
| 2023-09-14 | $15.04 | $15.45 | $15.04 | $15.34 | $15.34 | 1,421,700 |
| 2023-09-13 | $15.16 | $15.36 | $14.99 | $15.11 | $15.11 | 1,314,690 |
| 2023-09-12 | $15.31 | $15.35 | $15.12 | $15.18 | $15.18 | 1,195,800 |
| 2023-09-11 | $15.23 | $15.38 | $15.16 | $15.31 | $15.31 | 937,900 |
| 2023-09-08 | $15.32 | $15.40 | $15.18 | $15.19 | $15.19 | 1,147,900 |
| 2023-09-07 | $15.58 | $15.63 | $15.31 | $15.34 | $15.34 | 1,586,000 |
| 2023-09-06 | $15.69 | $15.75 | $15.51 | $15.56 | $15.56 | 1,773,700 |
| 2023-09-05 | $15.62 | $15.73 | $15.38 | $15.69 | $15.69 | 2,330,800 |
| 2023-09-04 | $15.35 | $15.65 | $15.24 | $15.63 | $15.63 | 2,693,300 |
| 2023-09-01 | $15.03 | $15.46 | $14.98 | $15.34 | $15.34 | 2,885,700 |
| 2023-08-31 | $15.54 | $15.68 | $14.99 | $15.15 | $15.15 | 2,991,200 |
| 2023-08-30 | $15.95 | $15.95 | $15.47 | $15.54 | $15.54 | 2,545,200 |
| 2023-08-29 | $15.43 | $15.87 | $15.36 | $15.84 | $15.84 | 2,848,100 |
| 2023-08-28 | $15.99 | $16.15 | $15.31 | $15.32 | $15.32 | 3,745,500 |
| 2023-08-25 | $15.19 | $15.85 | $15.05 | $15.51 | $15.51 | 3,414,480 |
| 2023-08-24 | $15.26 | $15.37 | $14.91 | $15.16 | $15.16 | 1,407,900 |
| 2023-08-23 | $15.26 | $15.54 | $15.14 | $15.37 | $15.37 | 1,424,800 |
| 2023-08-22 | $15.72 | $15.75 | $15.00 | $15.26 | $15.26 | 2,390,100 |
| 2023-08-21 | $15.38 | $15.80 | $15.30 | $15.69 | $15.69 | 2,003,500 |
| 2023-08-18 | $15.14 | $15.64 | $15.09 | $15.43 | $15.43 | 1,923,000 |
| 2023-08-17 | $14.82 | $15.17 | $14.65 | $15.16 | $15.16 | 1,118,100 |
| 2023-08-16 | $15.01 | $15.17 | $14.86 | $14.86 | $14.86 | 841,400 |
| 2023-08-15 | $14.96 | $15.20 | $14.80 | $15.02 | $15.02 | 1,184,900 |
| 2023-08-14 | $14.80 | $14.97 | $14.57 | $14.96 | $14.96 | 2,143,800 |
| 2023-08-11 | $15.77 | $15.78 | $14.95 | $14.95 | $14.95 | 2,866,700 |
| 2023-08-10 | $15.24 | $15.93 | $15.24 | $15.87 | $15.87 | 3,077,500 |
| 2023-08-09 | $15.60 | $15.60 | $15.18 | $15.20 | $15.20 | 812,800 |
| 2023-08-08 | $15.22 | $15.62 | $15.20 | $15.48 | $15.48 | 1,262,500 |
| 2023-08-07 | $15.12 | $15.39 | $15.11 | $15.23 | $15.23 | 1,441,500 |
| 2023-08-04 | $15.39 | $15.45 | $15.14 | $15.14 | $15.14 | 1,036,200 |
| 2023-08-03 | $15.54 | $15.54 | $15.30 | $15.30 | $15.30 | 592,800 |
| 2023-08-02 | $15.45 | $15.55 | $15.35 | $15.45 | $15.45 | 734,200 |
| 2023-08-01 | $15.45 | $15.49 | $15.32 | $15.46 | $15.46 | 873,900 |
| 2023-07-31 | $15.50 | $15.55 | $15.27 | $15.37 | $15.37 | 1,217,000 |
| 2023-07-28 | $15.60 | $15.60 | $15.40 | $15.46 | $15.46 | 1,531,100 |
| 2023-07-27 | $15.64 | $15.77 | $15.47 | $15.50 | $15.50 | 808,300 |
| 2023-07-26 | $15.65 | $15.79 | $15.53 | $15.68 | $15.68 | 833,100 |
| 2023-07-25 | $15.48 | $15.62 | $15.40 | $15.58 | $15.58 | 805,200 |
| 2023-07-24 | $15.53 | $15.55 | $15.32 | $15.46 | $15.46 | 824,000 |
| 2023-07-21 | $15.41 | $15.55 | $15.36 | $15.45 | $15.45 | 836,600 |
| 2023-07-20 | $15.71 | $15.71 | $15.30 | $15.44 | $15.44 | 1,478,300 |
| 2023-07-19 | $15.76 | $15.85 | $15.56 | $15.67 | $15.67 | 681,400 |
| 2023-07-18 | $15.56 | $15.88 | $15.55 | $15.76 | $15.76 | 988,800 |
| 2023-07-17 | $15.45 | $15.70 | $15.30 | $15.61 | $15.61 | 1,397,700 |
| 2023-07-14 | $15.66 | $15.80 | $15.50 | $15.63 | $15.63 | 1,487,300 |
| 2023-07-13 | $15.60 | $16.06 | $15.53 | $15.70 | $15.70 | 1,400,800 |
| 2023-07-12 | $15.56 | $15.71 | $15.48 | $15.50 | $15.50 | 1,154,700 |
| 2023-07-11 | $15.30 | $15.76 | $15.26 | $15.62 | $15.62 | 1,823,780 |
| 2023-07-10 | $15.30 | $15.54 | $15.25 | $15.31 | $15.31 | 1,184,600 |
| 2023-07-07 | $15.06 | $15.35 | $15.03 | $15.29 | $15.29 | 1,921,580 |
| 2023-07-06 | $15.18 | $15.18 | $15.00 | $15.06 | $15.06 | 739,000 |
| 2023-07-05 | $15.22 | $15.22 | $15.00 | $15.07 | $15.07 | 960,000 |
| 2023-07-04 | $15.18 | $15.24 | $15.02 | $15.11 | $15.11 | 1,078,600 |
| 2023-07-03 | $15.00 | $15.19 | $14.90 | $15.10 | $15.10 | 1,596,200 |
| 2023-06-30 | $14.97 | $15.07 | $14.86 | $15.05 | $15.05 | 1,273,900 |
| 2023-06-29 | $15.11 | $15.11 | $14.83 | $15.00 | $15.00 | 2,090,400 |
| 2023-06-28 | $14.65 | $15.34 | $14.56 | $15.11 | $15.11 | 3,656,600 |
| 2023-06-27 | $14.31 | $14.67 | $14.11 | $14.67 | $14.67 | 1,597,000 |
| 2023-06-26 | $14.07 | $14.42 | $14.06 | $14.28 | $14.28 | 1,503,900 |
| 2023-06-21 | $14.19 | $14.35 | $14.12 | $14.12 | $14.12 | 793,980 |
| 2023-06-20 | $14.26 | $14.48 | $14.12 | $14.13 | $14.13 | 806,600 |
| 2023-06-19 | $14.37 | $14.44 | $14.24 | $14.35 | $14.35 | 850,300 |
| 2023-06-16 | $14.33 | $14.55 | $14.33 | $14.37 | $14.37 | 928,900 |
| 2023-06-15 | $14.51 | $14.56 | $14.27 | $14.30 | $14.30 | 826,700 |
| 2023-06-14 | $14.60 | $14.66 | $14.43 | $14.49 | $14.49 | 824,100 |
| 2023-06-13 | $14.60 | $14.76 | $14.50 | $14.65 | $14.65 | 900,900 |
| 2023-06-12 | $14.48 | $14.66 | $14.35 | $14.59 | $14.59 | 984,300 |
| 2023-06-09 | $14.39 | $14.51 | $14.22 | $14.45 | $14.45 | 946,900 |
| 2023-06-08 | $14.39 | $14.93 | $14.34 | $14.39 | $14.39 | 1,077,900 |
| 2023-06-07 | $14.27 | $14.59 | $14.21 | $14.46 | $14.46 | 924,000 |
| 2023-06-06 | $14.70 | $14.72 | $14.36 | $14.37 | $14.37 | 1,029,700 |
| 2023-06-05 | $14.46 | $14.81 | $14.45 | $14.73 | $14.73 | 1,420,200 |
| 2023-06-02 | $14.68 | $14.80 | $14.46 | $14.46 | $14.46 | 1,132,900 |
| 2023-06-01 | $14.68 | $14.68 | $14.39 | $14.50 | $14.50 | 1,896,400 |
| 2023-05-31 | $15.20 | $15.20 | $14.65 | $14.71 | $14.71 | 1,786,900 |
| 2023-05-30 | $15.60 | $15.85 | $15.41 | $15.65 | $14.95 | 1,648,300 |
| 2023-05-29 | $15.50 | $15.72 | $15.37 | $15.63 | $14.93 | 1,321,280 |
| 2023-05-26 | $15.67 | $15.69 | $15.20 | $15.53 | $14.83 | 1,700,600 |
| 2023-05-25 | $15.30 | $15.75 | $15.28 | $15.73 | $15.03 | 2,313,600 |
| 2023-05-24 | $15.30 | $15.44 | $15.23 | $15.25 | $14.57 | 1,071,300 |
| 2023-05-23 | $15.63 | $15.63 | $15.31 | $15.31 | $14.62 | 933,100 |
| 2023-05-22 | $15.39 | $15.67 | $15.32 | $15.61 | $14.91 | 1,345,150 |
| 2023-05-19 | $15.43 | $15.47 | $15.27 | $15.38 | $14.69 | 1,040,850 |
| 2023-05-18 | $15.56 | $15.57 | $15.27 | $15.38 | $14.69 | 1,108,890 |
| 2023-05-17 | $15.23 | $15.46 | $15.06 | $15.45 | $14.76 | 1,426,500 |
| 2023-05-16 | $15.11 | $15.32 | $15.07 | $15.22 | $14.54 | 1,437,600 |
| 2023-05-15 | $15.05 | $15.12 | $14.86 | $15.09 | $14.41 | 864,500 |
| 2023-05-12 | $15.15 | $15.15 | $15.01 | $15.03 | $14.36 | 842,300 |
| 2023-05-11 | $14.91 | $15.17 | $14.89 | $15.06 | $14.39 | 1,084,000 |
| 2023-05-10 | $14.80 | $14.91 | $14.76 | $14.82 | $14.16 | 638,990 |
| 2023-05-09 | $14.90 | $15.04 | $14.75 | $14.77 | $14.11 | 1,241,600 |
| 2023-05-08 | $14.90 | $15.10 | $14.82 | $14.86 | $14.19 | 1,387,300 |
| 2023-05-05 | $14.82 | $14.92 | $14.69 | $14.90 | $14.23 | 1,113,700 |
| 2023-05-04 | $14.54 | $14.84 | $14.46 | $14.82 | $14.16 | 1,170,000 |
| 2023-05-03 | $14.55 | $14.55 | $14.55 | $14.55 | $13.90 | 0 |
| 2023-05-02 | $14.55 | $14.55 | $14.55 | $14.55 | $13.90 | 0 |
| 2023-04-28 | $14.60 | $14.60 | $14.40 | $14.55 | $13.90 | 809,300 |
| 2023-04-27 | $14.22 | $14.57 | $14.22 | $14.50 | $13.85 | 1,424,500 |
| 2023-04-26 | $13.75 | $14.35 | $13.75 | $14.27 | $13.63 | 1,277,200 |
| 2023-04-25 | $13.96 | $14.06 | $13.50 | $13.71 | $13.10 | 828,500 |
| 2023-04-24 | $14.03 | $14.09 | $13.88 | $13.98 | $13.35 | 893,500 |
| 2023-04-21 | $14.19 | $14.32 | $14.03 | $14.06 | $13.43 | 797,600 |
| 2023-04-20 | $14.35 | $14.45 | $14.04 | $14.15 | $13.52 | 990,600 |
| 2023-04-19 | $14.40 | $14.45 | $14.31 | $14.40 | $13.75 | 613,900 |
| 2023-04-18 | $14.60 | $14.60 | $14.32 | $14.36 | $13.72 | 834,000 |
| 2023-04-17 | $14.53 | $14.61 | $14.42 | $14.51 | $13.86 | 669,100 |
| 2023-04-14 | $14.39 | $14.54 | $14.38 | $14.54 | $13.89 | 769,900 |
| 2023-04-13 | $14.29 | $14.40 | $14.29 | $14.39 | $13.75 | 876,380 |
| 2023-04-12 | $14.18 | $14.35 | $14.12 | $14.33 | $13.69 | 614,900 |
| 2023-04-11 | $14.27 | $14.27 | $14.08 | $14.13 | $13.50 | 777,500 |
| 2023-04-10 | $14.10 | $14.27 | $14.05 | $14.18 | $13.54 | 1,105,400 |
| 2023-04-07 | $14.00 | $14.09 | $13.91 | $14.06 | $13.43 | 525,800 |
| 2023-04-06 | $13.98 | $14.06 | $13.80 | $14.00 | $13.37 | 744,000 |
| 2023-04-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.34 | 0 |
| 2023-04-04 | $14.05 | $14.13 | $13.93 | $13.97 | $13.34 | 724,100 |
| 2023-04-03 | $14.01 | $14.16 | $13.96 | $14.09 | $13.46 | 929,800 |
| 2023-03-31 | $13.91 | $14.10 | $13.91 | $14.02 | $13.39 | 631,900 |
| 2023-03-30 | $14.16 | $14.21 | $13.94 | $14.02 | $13.39 | 1,071,300 |
| 2023-03-29 | $14.51 | $14.70 | $14.16 | $14.16 | $13.53 | 1,183,100 |
| 2023-03-28 | $14.63 | $14.81 | $14.55 | $14.57 | $13.92 | 674,800 |
| 2023-03-27 | $14.81 | $14.81 | $14.51 | $14.65 | $13.99 | 1,649,300 |
| 2023-03-24 | $14.99 | $14.99 | $14.79 | $14.81 | $14.15 | 808,800 |
| 2023-03-23 | $14.95 | $14.96 | $14.82 | $14.93 | $14.26 | 863,500 |
| 2023-03-22 | $14.98 | $14.98 | $14.83 | $14.90 | $14.23 | 1,014,600 |
| 2023-03-21 | $14.68 | $14.90 | $14.63 | $14.88 | $14.21 | 1,290,800 |
| 2023-03-20 | $14.71 | $14.77 | $14.52 | $14.64 | $13.98 | 1,039,800 |
| 2023-03-17 | $14.61 | $14.80 | $14.61 | $14.71 | $14.05 | 1,064,600 |
| 2023-03-16 | $14.90 | $14.90 | $14.58 | $14.61 | $13.96 | 1,086,500 |
| 2023-03-15 | $14.65 | $14.92 | $14.62 | $14.91 | $14.24 | 1,167,500 |
| 2023-03-14 | $14.81 | $14.83 | $14.45 | $14.64 | $13.98 | 966,900 |
| 2023-03-13 | $14.84 | $14.94 | $14.62 | $14.85 | $14.18 | 1,114,420 |
| 2023-03-10 | $14.95 | $14.96 | $14.68 | $14.84 | $14.18 | 940,100 |
| 2023-03-09 | $14.99 | $14.99 | $14.90 | $14.97 | $14.30 | 1,007,470 |
| 2023-03-08 | $14.78 | $14.97 | $14.75 | $14.93 | $14.26 | 1,120,000 |
| 2023-03-07 | $14.99 | $15.08 | $14.77 | $14.86 | $14.19 | 1,510,100 |
| 2023-03-06 | $14.92 | $15.05 | $14.86 | $15.02 | $14.35 | 1,301,600 |
| 2023-03-03 | $14.90 | $14.94 | $14.77 | $14.91 | $14.24 | 728,100 |
| 2023-03-02 | $14.89 | $14.99 | $14.82 | $14.85 | $14.18 | 936,700 |
| 2023-03-01 | $14.79 | $14.93 | $14.75 | $14.90 | $14.23 | 1,072,200 |
| 2023-02-28 | $14.61 | $14.82 | $14.61 | $14.79 | $14.13 | 878,100 |
| 2023-02-27 | $14.71 | $14.76 | $14.55 | $14.58 | $13.93 | 662,100 |
| 2023-02-24 | $14.67 | $14.84 | $14.62 | $14.78 | $14.12 | 1,027,700 |
| 2023-02-23 | $14.77 | $14.77 | $14.60 | $14.66 | $14.00 | 760,400 |
| 2023-02-22 | $14.70 | $14.73 | $14.56 | $14.66 | $14.00 | 708,600 |
| 2023-02-21 | $14.69 | $14.80 | $14.61 | $14.70 | $14.04 | 1,074,020 |
| 2023-02-20 | $14.65 | $14.76 | $14.46 | $14.69 | $14.03 | 1,222,000 |
| 2023-02-17 | $14.55 | $14.78 | $14.55 | $14.65 | $13.99 | 1,103,420 |
| 2023-02-16 | $15.00 | $15.00 | $14.44 | $14.55 | $13.90 | 1,718,720 |
| 2023-02-15 | $15.11 | $15.12 | $14.90 | $14.94 | $14.27 | 1,306,950 |
| 2023-02-14 | $15.03 | $15.31 | $14.91 | $14.99 | $14.32 | 1,533,090 |
| 2023-02-13 | $15.00 | $15.05 | $14.94 | $15.04 | $14.37 | 1,226,800 |
| 2023-02-10 | $14.85 | $15.01 | $14.79 | $15.00 | $14.33 | 1,382,200 |
| 2023-02-09 | $14.62 | $14.92 | $14.52 | $14.86 | $14.19 | 1,011,000 |
| 2023-02-08 | $14.76 | $14.79 | $14.60 | $14.63 | $13.97 | 811,900 |
| 2023-02-07 | $14.66 | $14.78 | $14.57 | $14.76 | $14.10 | 766,500 |
| 2023-02-06 | $14.59 | $14.66 | $14.47 | $14.66 | $14.00 | 840,300 |
| 2023-02-03 | $14.68 | $14.68 | $14.37 | $14.59 | $13.94 | 906,050 |
| 2023-02-02 | $14.72 | $14.72 | $14.60 | $14.62 | $13.96 | 559,750 |
| 2023-02-01 | $14.50 | $14.72 | $14.49 | $14.69 | $14.03 | 986,400 |
| 2023-01-31 | $14.46 | $14.49 | $14.41 | $14.49 | $13.84 | 584,500 |
| 2023-01-30 | $14.40 | $14.47 | $14.30 | $14.43 | $13.78 | 866,100 |
| 2023-01-20 | $14.32 | $14.38 | $14.27 | $14.32 | $13.68 | 631,900 |
| 2023-01-19 | $14.20 | $14.36 | $14.16 | $14.32 | $13.68 | 732,500 |
| 2023-01-18 | $14.21 | $14.24 | $14.10 | $14.20 | $13.56 | 536,000 |
| 2023-01-17 | $14.10 | $14.18 | $13.99 | $14.16 | $13.53 | 605,400 |
| 2023-01-16 | $14.04 | $14.10 | $13.80 | $14.09 | $13.46 | 780,400 |
| 2023-01-13 | $13.88 | $13.95 | $13.77 | $13.89 | $13.27 | 544,700 |
| 2023-01-12 | $13.98 | $14.06 | $13.72 | $13.84 | $13.22 | 621,900 |
| 2023-01-11 | $14.06 | $14.17 | $13.95 | $13.99 | $13.36 | 685,570 |
| 2023-01-10 | $14.16 | $14.20 | $13.99 | $14.01 | $13.38 | 513,900 |
| 2023-01-09 | $14.14 | $14.19 | $14.06 | $14.16 | $13.53 | 456,200 |
| 2023-01-06 | $14.13 | $14.25 | $14.02 | $14.12 | $13.49 | 622,500 |
| 2023-01-05 | $14.09 | $14.23 | $13.96 | $14.14 | $13.51 | 737,500 |
| 2023-01-04 | $14.02 | $14.10 | $13.90 | $14.00 | $13.37 | 558,400 |
| 2023-01-03 | $13.78 | $14.01 | $13.78 | $13.97 | $13.34 | 576,500 |
| 2023-01-02 | $13.78 | $13.78 | $13.78 | $13.78 | $13.16 | 0 |
| 2022-12-30 | $13.62 | $13.81 | $13.61 | $13.78 | $13.16 | 510,100 |
| 2022-12-29 | $13.73 | $13.73 | $13.55 | $13.59 | $12.98 | 435,700 |
| 2022-12-28 | $13.84 | $13.85 | $13.67 | $13.72 | $13.11 | 410,400 |
| 2022-12-27 | $13.77 | $13.97 | $13.77 | $13.84 | $13.22 | 564,000 |
| 2022-12-26 | $13.71 | $13.78 | $13.65 | $13.77 | $13.15 | 615,400 |
| 2022-12-23 | $13.68 | $13.77 | $13.45 | $13.68 | $13.07 | 665,100 |
| 2022-12-22 | $13.83 | $14.02 | $13.55 | $13.63 | $13.02 | 836,700 |
| 2022-12-21 | $14.05 | $14.08 | $13.83 | $13.89 | $13.27 | 536,700 |
| 2022-12-20 | $13.99 | $14.07 | $13.83 | $13.98 | $13.35 | 625,600 |
| 2022-12-19 | $14.50 | $14.54 | $13.90 | $13.95 | $13.32 | 1,267,400 |
| 2022-12-16 | $14.36 | $14.57 | $14.31 | $14.50 | $14.50 | 780,300 |
| 2022-12-15 | $14.75 | $14.81 | $14.43 | $14.46 | $14.46 | 1,103,070 |
| 2022-12-14 | $14.64 | $14.75 | $14.46 | $14.75 | $14.75 | 1,098,850 |
| 2022-12-13 | $14.59 | $14.67 | $14.49 | $14.54 | $14.54 | 827,350 |
| 2022-12-12 | $14.59 | $14.74 | $14.55 | $14.59 | $14.59 | 907,800 |
| 2022-12-09 | $14.83 | $14.83 | $14.55 | $14.59 | $14.59 | 1,625,800 |
| 2022-12-08 | $15.04 | $15.28 | $14.81 | $14.83 | $14.83 | 1,857,320 |
| 2022-12-07 | $14.88 | $15.05 | $14.71 | $14.86 | $14.86 | 1,507,280 |
| 2022-12-06 | $15.37 | $15.37 | $14.90 | $14.91 | $14.91 | 2,008,400 |
| 2022-12-05 | $15.33 | $15.39 | $15.20 | $15.38 | $15.38 | 1,195,800 |
| 2022-12-01 | $15.56 | $15.57 | $15.27 | $15.48 | $15.48 | 2,429,400 |
| 2022-11-30 | $15.29 | $16.06 | $15.28 | $15.57 | $15.57 | 4,276,600 |
| 2022-11-29 | $15.30 | $15.30 | $15.13 | $15.29 | $15.29 | 1,349,700 |
| 2022-11-28 | $14.90 | $15.30 | $14.85 | $15.29 | $15.29 | 1,589,600 |
| 2022-11-25 | $15.09 | $15.20 | $14.88 | $15.16 | $15.16 | 928,300 |
| 2022-11-24 | $14.86 | $15.15 | $14.84 | $15.07 | $15.07 | 931,340 |
| 2022-11-23 | $15.05 | $15.08 | $14.70 | $14.95 | $14.95 | 1,099,400 |
| 2022-11-22 | $14.91 | $15.30 | $14.85 | $14.94 | $14.94 | 1,393,500 |
| 2022-11-21 | $14.81 | $14.94 | $14.57 | $14.92 | $14.92 | 938,110 |
| 2022-11-18 | $15.02 | $15.14 | $14.82 | $14.82 | $14.82 | 952,300 |
| 2022-11-17 | $14.82 | $15.03 | $14.75 | $14.97 | $14.97 | 1,291,170 |
| 2022-11-16 | $14.77 | $15.07 | $14.68 | $14.89 | $14.89 | 1,739,800 |
| 2022-11-15 | $14.48 | $14.77 | $14.42 | $14.77 | $14.77 | 1,325,470 |
| 2022-11-14 | $14.57 | $14.62 | $14.42 | $14.48 | $14.48 | 1,000,950 |
| 2022-11-11 | $14.78 | $14.79 | $14.47 | $14.47 | $14.47 | 1,355,800 |
| 2022-11-10 | $14.39 | $14.49 | $14.22 | $14.40 | $14.40 | 874,200 |
| 2022-11-09 | $14.42 | $14.54 | $14.33 | $14.46 | $14.46 | 965,700 |
| 2022-11-08 | $14.52 | $14.59 | $14.36 | $14.46 | $14.46 | 1,051,100 |
| 2022-11-07 | $14.32 | $14.58 | $14.21 | $14.53 | $14.53 | 1,315,800 |
| 2022-11-04 | $14.07 | $14.37 | $13.97 | $14.34 | $14.34 | 1,306,120 |
| 2022-11-03 | $14.05 | $14.13 | $13.91 | $14.07 | $14.07 | 984,820 |
| 2022-11-02 | $13.97 | $14.13 | $13.89 | $14.09 | $14.09 | 1,140,500 |
| 2022-11-01 | $13.78 | $13.98 | $13.70 | $13.96 | $13.96 | 1,139,400 |
| 2022-10-31 | $13.62 | $13.83 | $13.52 | $13.70 | $13.70 | 967,800 |
| 2022-10-28 | $14.17 | $14.18 | $13.51 | $13.61 | $13.61 | 2,028,000 |
| 2022-10-27 | $14.40 | $14.58 | $14.12 | $14.15 | $14.15 | 1,406,200 |
| 2022-10-26 | $14.21 | $14.51 | $14.18 | $14.39 | $14.39 | 1,415,700 |
| 2022-10-25 | $14.78 | $14.85 | $14.00 | $14.25 | $14.25 | 1,921,400 |
| 2022-10-24 | $14.80 | $15.12 | $14.61 | $14.73 | $14.73 | 1,561,150 |
| 2022-10-21 | $14.86 | $14.97 | $14.71 | $14.79 | $14.79 | 1,096,400 |
| 2022-10-20 | $15.20 | $15.20 | $14.77 | $14.78 | $14.78 | 1,806,000 |
| 2022-10-19 | $15.31 | $15.31 | $15.03 | $15.03 | $15.03 | 1,933,200 |
| 2022-10-18 | $15.53 | $15.77 | $15.34 | $15.35 | $15.35 | 2,319,400 |
| 2022-10-17 | $15.48 | $15.59 | $15.12 | $15.54 | $15.54 | 2,204,800 |
| 2022-10-14 | $15.37 | $15.55 | $15.31 | $15.47 | $15.47 | 2,576,250 |
| 2022-10-13 | $15.05 | $15.45 | $14.76 | $15.39 | $15.39 | 2,844,970 |
| 2022-10-12 | $14.88 | $15.21 | $14.60 | $15.19 | $15.19 | 1,915,300 |
| 2022-10-11 | $15.16 | $15.17 | $14.28 | $15.13 | $15.13 | 2,340,320 |
| 2022-10-10 | $15.30 | $15.55 | $14.99 | $15.15 | $15.15 | 2,521,320 |
| 2022-09-30 | $14.96 | $15.15 | $14.76 | $15.04 | $15.04 | 1,696,700 |
| 2022-09-29 | $15.19 | $15.45 | $14.82 | $14.96 | $14.96 | 2,128,200 |
| 2022-09-28 | $15.30 | $15.67 | $14.75 | $15.07 | $15.07 | 3,110,920 |
| 2022-09-27 | $14.70 | $15.25 | $14.69 | $15.07 | $15.07 | 1,851,600 |
| 2022-09-26 | $15.36 | $15.39 | $14.96 | $14.96 | $14.96 | 2,235,000 |
| 2022-09-23 | $15.87 | $16.00 | $15.50 | $15.59 | $15.59 | 2,266,400 |
| 2022-09-22 | $15.85 | $16.15 | $15.76 | $15.95 | $15.95 | 2,179,800 |
| 2022-09-21 | $15.50 | $16.14 | $15.25 | $15.96 | $15.96 | 3,438,820 |
| 2022-09-20 | $15.65 | $15.86 | $15.52 | $15.59 | $15.59 | 2,244,500 |
| 2022-09-19 | $15.76 | $15.84 | $15.00 | $15.48 | $15.48 | 3,178,520 |
| 2022-09-16 | $16.80 | $16.80 | $15.62 | $15.75 | $15.75 | 5,339,300 |
| 2022-09-15 | $17.28 | $17.80 | $16.71 | $17.01 | $17.01 | 5,301,140 |
| 2022-09-14 | $16.74 | $18.36 | $16.71 | $17.49 | $17.49 | 6,454,820 |
| 2022-09-13 | $17.80 | $17.80 | $16.83 | $17.06 | $17.06 | 3,929,020 |
| 2022-09-12 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2022-09-09 | $17.88 | $19.00 | $17.00 | $17.42 | $17.42 | 6,044,120 |
| 2022-09-08 | $18.21 | $18.21 | $17.39 | $17.40 | $17.40 | 4,024,400 |
| 2022-09-07 | $18.22 | $18.41 | $18.02 | $18.24 | $18.24 | 4,413,600 |
| 2022-09-06 | $18.09 | $18.37 | $17.63 | $18.36 | $18.36 | 8,635,200 |
| 2022-09-05 | $16.26 | $17.86 | $16.26 | $17.86 | $17.86 | 5,875,000 |
| 2022-09-02 | $16.51 | $16.70 | $15.78 | $16.24 | $16.24 | 3,642,700 |
| 2022-09-01 | $16.58 | $16.96 | $16.45 | $16.49 | $16.49 | 4,081,700 |
| 2022-08-31 | $17.83 | $17.83 | $16.37 | $16.65 | $16.65 | 8,582,920 |
| 2022-08-30 | $18.43 | $18.55 | $17.83 | $17.97 | $17.97 | 7,864,220 |
| 2022-08-29 | $18.27 | $19.14 | $17.90 | $18.96 | $18.96 | 10,455,670 |
| 2022-08-26 | $19.15 | $19.88 | $18.16 | $18.55 | $18.55 | 17,183,420 |
| 2022-08-25 | $16.91 | $18.48 | $16.90 | $18.48 | $18.48 | 10,781,320 |
| 2022-08-24 | $17.49 | $17.59 | $16.53 | $16.80 | $16.80 | 4,831,120 |
| 2022-08-23 | $16.96 | $17.82 | $16.94 | $17.66 | $17.66 | 6,202,000 |
| 2022-08-22 | $16.79 | $17.22 | $16.71 | $16.97 | $16.97 | 3,531,470 |
| 2022-08-19 | $16.80 | $17.00 | $16.66 | $16.74 | $16.74 | 3,188,900 |
| 2022-08-18 | $17.29 | $17.35 | $16.70 | $16.75 | $16.75 | 3,888,000 |
| 2022-08-17 | $17.87 | $17.87 | $17.15 | $17.28 | $17.28 | 3,674,200 |
| 2022-08-16 | $18.18 | $18.20 | $17.55 | $17.73 | $17.73 | 3,861,300 |
| 2022-08-15 | $18.04 | $18.55 | $18.01 | $18.15 | $18.15 | 3,566,440 |
| 2022-08-12 | $17.76 | $18.33 | $17.70 | $18.20 | $18.20 | 4,617,040 |
| 2022-08-11 | $17.58 | $18.40 | $17.53 | $17.81 | $17.81 | 4,627,300 |
| 2022-08-10 | $17.71 | $17.72 | $17.30 | $17.55 | $17.55 | 3,734,300 |
| 2022-08-09 | $17.20 | $18.38 | $16.98 | $17.78 | $17.78 | 6,442,070 |
| 2022-08-08 | $16.49 | $17.18 | $16.33 | $17.11 | $17.11 | 3,771,600 |
| 2022-08-05 | $16.80 | $16.80 | $16.18 | $16.45 | $16.45 | 2,720,700 |
| 2022-08-04 | $16.02 | $16.67 | $16.02 | $16.61 | $16.61 | 2,657,900 |
| 2022-08-03 | $16.14 | $16.55 | $15.81 | $15.91 | $15.91 | 3,001,400 |
| 2022-08-02 | $16.65 | $16.91 | $15.85 | $15.90 | $15.90 | 3,489,000 |
| 2022-08-01 | $16.91 | $17.47 | $16.73 | $16.86 | $16.86 | 3,211,700 |
| 2022-07-29 | $17.23 | $17.45 | $16.95 | $17.02 | $17.02 | 3,320,800 |
| 2022-07-28 | $17.06 | $17.55 | $16.75 | $17.31 | $17.31 | 5,133,820 |
| 2022-07-27 | $16.50 | $17.70 | $16.43 | $17.08 | $17.08 | 6,154,600 |
| 2022-07-26 | $16.32 | $16.46 | $16.10 | $16.42 | $16.42 | 1,684,100 |
| 2022-07-25 | $16.65 | $16.65 | $16.08 | $16.24 | $16.24 | 2,167,000 |
| 2022-07-22 | $16.38 | $16.66 | $16.28 | $16.58 | $16.58 | 2,207,500 |
| 2022-07-21 | $16.45 | $16.73 | $16.37 | $16.37 | $16.37 | 2,721,500 |
| 2022-07-20 | $17.01 | $17.01 | $16.15 | $16.62 | $16.62 | 3,471,400 |
| 2022-07-19 | $17.82 | $17.91 | $17.49 | $17.81 | $17.01 | 3,695,700 |
| 2022-07-18 | $16.85 | $17.83 | $16.83 | $17.82 | $17.02 | 4,255,580 |
| 2022-07-15 | $17.68 | $17.70 | $17.03 | $17.03 | $16.27 | 3,127,800 |
| 2022-07-14 | $17.27 | $17.62 | $17.00 | $17.50 | $16.72 | 3,707,390 |
| 2022-07-13 | $17.40 | $17.55 | $16.97 | $17.33 | $16.55 | 3,618,200 |
| 2022-07-12 | $17.16 | $17.61 | $16.69 | $17.34 | $16.56 | 5,320,720 |
| 2022-07-11 | $16.69 | $17.10 | $16.60 | $16.99 | $16.23 | 3,377,800 |
| 2022-07-08 | $16.93 | $17.20 | $16.69 | $16.71 | $15.96 | 2,824,920 |
| 2022-07-07 | $16.77 | $17.15 | $16.71 | $16.82 | $16.07 | 3,436,500 |
| 2022-07-06 | $16.90 | $17.38 | $16.60 | $16.70 | $15.95 | 5,912,880 |
| 2022-07-05 | $17.60 | $18.42 | $16.98 | $17.17 | $16.40 | 10,805,100 |
| 2022-07-04 | $15.56 | $17.11 | $15.56 | $17.11 | $16.34 | 4,668,800 |
| 2022-07-01 | $15.64 | $15.75 | $15.47 | $15.55 | $14.85 | 1,252,500 |
| 2022-06-30 | $15.16 | $15.83 | $15.16 | $15.64 | $14.94 | 2,920,810 |
| 2022-06-29 | $15.41 | $15.53 | $15.11 | $15.14 | $14.46 | 1,695,630 |
| 2022-06-28 | $15.33 | $15.55 | $15.32 | $15.50 | $14.81 | 1,530,100 |
| 2022-06-27 | $15.59 | $15.79 | $15.27 | $15.39 | $14.70 | 2,279,900 |
| 2022-06-24 | $15.51 | $15.63 | $15.38 | $15.58 | $14.88 | 1,457,530 |
| 2022-06-23 | $15.41 | $15.50 | $15.16 | $15.50 | $14.81 | 1,587,500 |
| 2022-06-22 | $15.53 | $15.64 | $15.28 | $15.30 | $14.61 | 1,456,900 |
| 2022-06-21 | $15.87 | $16.03 | $15.30 | $15.46 | $14.77 | 3,288,840 |
| 2022-06-20 | $16.16 | $16.28 | $15.90 | $15.90 | $15.19 | 3,030,300 |
| 2022-06-17 | $16.28 | $16.98 | $16.12 | $16.19 | $15.46 | 4,261,500 |
| 2022-06-16 | $15.84 | $17.00 | $15.81 | $16.44 | $15.70 | 5,550,000 |
| 2022-06-15 | $16.43 | $16.45 | $15.81 | $15.81 | $15.10 | 3,420,900 |
| 2022-06-14 | $15.85 | $16.45 | $15.81 | $16.44 | $15.70 | 4,342,100 |
| 2022-06-13 | $16.35 | $16.43 | $15.91 | $16.09 | $15.37 | 4,247,670 |
| 2022-06-10 | $16.63 | $16.63 | $16.25 | $16.47 | $15.73 | 4,517,030 |
| 2022-06-09 | $16.15 | $16.70 | $16.02 | $16.70 | $15.95 | 5,356,900 |
| 2022-06-08 | $16.00 | $16.49 | $15.73 | $16.21 | $15.48 | 5,356,900 |
| 2022-06-07 | $15.83 | $16.16 | $15.58 | $15.87 | $15.16 | 3,537,620 |
| 2022-06-06 | $15.53 | $15.92 | $15.45 | $15.85 | $15.14 | 2,754,500 |
| 2022-06-02 | $15.43 | $15.62 | $15.36 | $15.52 | $14.82 | 1,835,580 |
| 2022-06-01 | $15.44 | $15.73 | $15.28 | $15.56 | $14.86 | 2,789,300 |
| 2022-05-31 | $15.70 | $15.81 | $15.40 | $15.53 | $14.83 | 3,259,400 |
| 2022-05-30 | $15.50 | $15.65 | $15.31 | $15.50 | $14.81 | 2,136,100 |
| 2022-05-27 | $15.51 | $15.61 | $15.27 | $15.53 | $14.83 | 3,018,600 |
| 2022-05-26 | $15.45 | $15.59 | $15.20 | $15.49 | $14.80 | 3,234,800 |
| 2022-05-25 | $14.69 | $15.42 | $14.69 | $15.34 | $14.65 | 4,130,030 |
| 2022-05-24 | $15.44 | $15.55 | $14.70 | $14.71 | $14.05 | 4,477,770 |
| 2022-05-23 | $15.28 | $15.60 | $15.21 | $15.46 | $14.77 | 3,847,100 |
| 2022-05-20 | $15.18 | $15.45 | $15.10 | $15.22 | $14.54 | 4,665,500 |
| 2022-05-19 | $15.80 | $15.80 | $14.93 | $15.32 | $14.63 | 7,123,260 |
| 2022-05-18 | $16.40 | $16.80 | $16.12 | $16.14 | $15.42 | 5,062,400 |
| 2022-05-17 | $16.98 | $17.09 | $16.20 | $16.61 | $15.87 | 6,478,100 |
| 2022-05-16 | $16.37 | $17.70 | $15.85 | $17.24 | $16.47 | 8,669,700 |
| 2022-05-13 | $16.64 | $17.08 | $16.27 | $16.37 | $15.64 | 5,666,400 |
| 2022-05-12 | $16.33 | $16.90 | $15.92 | $16.79 | $16.04 | 8,444,300 |
| 2022-05-11 | $16.97 | $17.15 | $16.36 | $16.44 | $15.70 | 9,103,220 |
| 2022-05-10 | $16.41 | $17.06 | $16.20 | $16.94 | $16.18 | 7,058,790 |
| 2022-05-09 | $16.85 | $17.30 | $16.58 | $17.00 | $16.24 | 8,555,350 |
| 2022-05-06 | $16.70 | $17.48 | $16.32 | $16.99 | $16.23 | 12,138,700 |
| 2022-05-05 | $16.34 | $18.52 | $16.03 | $17.84 | $17.04 | 18,858,520 |
| 2022-05-04 | $16.84 | $16.84 | $16.84 | $16.84 | $16.09 | 0 |
| 2022-05-03 | $16.84 | $16.84 | $16.84 | $16.84 | $16.09 | 0 |
| 2022-04-29 | $17.40 | $17.40 | $16.02 | $16.84 | $16.09 | 16,490,700 |
| 2022-04-28 | $14.32 | $15.82 | $14.09 | $15.82 | $15.11 | 4,036,930 |
| 2022-04-27 | $14.40 | $14.88 | $13.58 | $14.38 | $13.74 | 6,492,800 |
| 2022-04-26 | $14.46 | $15.20 | $14.32 | $14.83 | $14.17 | 4,554,000 |
| 2022-04-25 | $15.30 | $15.50 | $14.23 | $14.23 | $13.59 | 5,199,300 |
| 2022-04-22 | $15.35 | $15.99 | $15.06 | $15.69 | $14.99 | 5,895,900 |
| 2022-04-21 | $15.25 | $16.15 | $15.15 | $15.16 | $14.48 | 5,409,000 |
| 2022-04-20 | $14.72 | $15.98 | $14.72 | $15.40 | $14.71 | 7,195,590 |
| 2022-04-19 | $15.63 | $15.63 | $14.95 | $15.16 | $14.48 | 9,472,300 |
| 2022-04-18 | $14.13 | $14.92 | $14.13 | $14.92 | $14.25 | 2,983,800 |
| 2022-04-15 | $13.55 | $13.68 | $13.40 | $13.56 | $12.95 | 954,700 |
| 2022-04-14 | $13.54 | $13.63 | $13.42 | $13.52 | $12.91 | 1,030,500 |
| 2022-04-13 | $13.34 | $13.69 | $13.26 | $13.49 | $12.89 | 1,266,200 |
| 2022-04-12 | $13.20 | $13.39 | $12.97 | $13.34 | $12.74 | 802,400 |
| 2022-04-11 | $13.45 | $13.71 | $13.10 | $13.15 | $12.56 | 1,048,800 |
| 2022-04-08 | $13.52 | $13.64 | $13.26 | $13.51 | $12.90 | 794,600 |
| 2022-04-07 | $13.71 | $13.71 | $13.41 | $13.50 | $12.89 | 799,500 |
| 2022-04-06 | $13.38 | $13.73 | $13.35 | $13.71 | $13.10 | 982,900 |
| 2022-04-05 | $13.38 | $13.38 | $13.38 | $13.38 | $12.78 | 0 |
| 2022-04-04 | $13.38 | $13.38 | $13.38 | $13.38 | $12.78 | 0 |
| 2022-04-01 | $13.30 | $13.50 | $13.16 | $13.38 | $12.78 | 977,500 |
| 2022-03-31 | $13.15 | $13.34 | $13.13 | $13.25 | $12.66 | 585,600 |
| 2022-03-30 | $13.25 | $13.37 | $13.01 | $13.15 | $12.56 | 765,800 |
| 2022-03-29 | $13.37 | $13.39 | $13.07 | $13.09 | $12.50 | 612,600 |
| 2022-03-28 | $13.18 | $13.37 | $12.92 | $13.29 | $12.69 | 718,200 |
| 2022-03-25 | $13.08 | $13.29 | $13.03 | $13.15 | $12.56 | 588,500 |
| 2022-03-24 | $13.25 | $13.40 | $13.01 | $13.08 | $12.49 | 919,700 |
| 2022-03-23 | $13.40 | $13.48 | $13.19 | $13.26 | $12.67 | 555,100 |
| 2022-03-22 | $13.13 | $13.50 | $13.06 | $13.37 | $12.77 | 943,000 |
| 2022-03-21 | $13.04 | $13.20 | $12.94 | $13.19 | $12.60 | 862,700 |
| 2022-03-18 | $12.80 | $13.07 | $12.78 | $13.04 | $12.46 | 808,110 |
| 2022-03-17 | $13.11 | $13.15 | $12.84 | $12.90 | $12.32 | 1,044,960 |
| 2022-03-16 | $12.89 | $12.99 | $12.37 | $12.91 | $12.33 | 1,245,290 |
| 2022-03-15 | $13.61 | $13.61 | $12.54 | $12.57 | $12.01 | 1,824,830 |
| 2022-03-14 | $14.00 | $14.09 | $13.60 | $13.60 | $12.99 | 1,180,300 |
| 2022-03-11 | $14.33 | $14.33 | $13.90 | $14.20 | $13.56 | 1,029,900 |
| 2022-03-10 | $13.89 | $14.41 | $13.89 | $14.28 | $13.64 | 1,300,900 |
| 2022-03-09 | $14.09 | $14.39 | $13.30 | $13.75 | $13.13 | 1,754,800 |
| 2022-03-08 | $14.60 | $14.76 | $14.05 | $14.06 | $13.43 | 1,514,500 |
| 2022-03-07 | $14.90 | $15.09 | $14.61 | $14.76 | $14.10 | 1,668,600 |
| 2022-03-04 | $15.27 | $15.27 | $14.81 | $14.87 | $14.20 | 1,821,950 |
| 2022-03-03 | $15.20 | $15.43 | $15.08 | $15.35 | $14.66 | 2,616,300 |
| 2022-03-02 | $14.96 | $15.27 | $14.81 | $15.19 | $14.51 | 2,475,470 |
| 2022-03-01 | $14.85 | $14.95 | $14.63 | $14.95 | $14.28 | 1,199,300 |
| 2022-02-28 | $14.97 | $15.06 | $14.62 | $14.76 | $14.10 | 1,253,300 |
| 2022-02-25 | $14.70 | $14.98 | $14.60 | $14.91 | $14.24 | 1,826,340 |
| 2022-02-24 | $14.80 | $15.15 | $14.58 | $14.90 | $14.23 | 3,065,030 |
| 2022-02-23 | $14.66 | $14.81 | $14.52 | $14.72 | $14.06 | 1,348,700 |
| 2022-02-22 | $14.68 | $14.97 | $14.43 | $14.75 | $14.09 | 2,065,000 |
| 2022-02-21 | $14.43 | $14.60 | $14.39 | $14.57 | $13.92 | 558,900 |
| 2022-02-18 | $14.32 | $14.46 | $14.21 | $14.45 | $13.80 | 438,900 |
| 2022-02-17 | $14.57 | $14.60 | $14.28 | $14.40 | $13.75 | 684,600 |
| 2022-02-16 | $14.32 | $14.44 | $14.25 | $14.43 | $13.78 | 606,600 |
| 2022-02-15 | $14.33 | $14.42 | $14.13 | $14.24 | $13.60 | 525,500 |
| 2022-02-14 | $14.33 | $14.48 | $14.17 | $14.33 | $13.69 | 720,300 |
| 2022-02-11 | $14.59 | $14.59 | $14.21 | $14.33 | $13.69 | 727,000 |
| 2022-02-10 | $14.45 | $14.64 | $14.00 | $14.62 | $13.96 | 1,048,600 |
| 2022-02-09 | $14.44 | $14.49 | $14.25 | $14.46 | $13.81 | 897,600 |
| 2022-02-08 | $14.11 | $14.49 | $14.00 | $14.49 | $13.84 | 1,381,200 |
| 2022-02-07 | $13.85 | $14.03 | $13.78 | $13.93 | $13.31 | 809,000 |
| 2022-02-04 | $13.67 | $13.67 | $13.67 | $13.67 | $13.06 | 0 |
| 2022-02-03 | $13.67 | $13.67 | $13.67 | $13.67 | $13.06 | 0 |
| 2022-02-02 | $13.67 | $13.67 | $13.67 | $13.67 | $13.06 | 0 |
| 2022-02-01 | $13.67 | $13.67 | $13.67 | $13.67 | $13.06 | 0 |
| 2022-01-28 | $13.40 | $13.76 | $13.33 | $13.67 | $13.06 | 773,840 |
| 2022-01-27 | $13.59 | $13.70 | $13.20 | $13.31 | $12.71 | 805,300 |
| 2022-01-26 | $13.38 | $13.70 | $13.38 | $13.61 | $13.00 | 702,600 |
| 2022-01-25 | $14.14 | $14.14 | $13.26 | $13.33 | $12.73 | 993,500 |
| 2022-01-24 | $14.19 | $14.19 | $13.93 | $13.96 | $13.33 | 602,100 |
| 2022-01-21 | $14.16 | $14.30 | $14.02 | $14.19 | $13.55 | 760,800 |
| 2022-01-20 | $14.82 | $14.88 | $14.17 | $14.19 | $13.55 | 1,178,900 |
| 2022-01-19 | $14.69 | $14.83 | $14.61 | $14.76 | $14.10 | 738,740 |
| 2022-01-18 | $15.00 | $15.11 | $14.57 | $14.60 | $13.95 | 1,274,240 |
| 2022-01-17 | $14.86 | $15.00 | $14.74 | $15.00 | $14.33 | 1,029,500 |
| 2022-01-14 | $15.02 | $15.17 | $14.77 | $14.80 | $14.14 | 1,266,800 |
| 2022-01-13 | $15.22 | $15.36 | $15.08 | $15.17 | $14.49 | 1,097,000 |
| 2022-01-12 | $14.83 | $15.20 | $14.83 | $15.20 | $14.52 | 2,044,300 |
| 2022-01-11 | $14.78 | $15.08 | $14.74 | $14.81 | $14.15 | 818,200 |
| 2022-01-10 | $14.70 | $14.83 | $14.41 | $14.80 | $14.14 | 861,900 |
| 2022-01-07 | $14.87 | $15.04 | $14.62 | $14.67 | $14.01 | 1,072,800 |
| 2022-01-06 | $14.86 | $15.05 | $14.80 | $14.90 | $14.23 | 950,700 |
| 2022-01-05 | $15.02 | $15.12 | $14.76 | $14.84 | $14.17 | 1,017,000 |
| 2022-01-04 | $14.81 | $15.15 | $14.80 | $15.06 | $14.38 | 1,569,880 |
| 2022-01-03 | $14.79 | $14.79 | $14.79 | $14.79 | $14.13 | 0 |
| 2021-12-31 | $14.70 | $15.04 | $14.70 | $14.79 | $14.13 | 903,700 |
| 2021-12-30 | $14.56 | $14.86 | $14.55 | $14.79 | $14.13 | 883,300 |
| 2021-12-29 | $14.90 | $14.90 | $14.52 | $14.64 | $13.98 | 1,161,800 |
| 2021-12-28 | $15.04 | $15.05 | $14.75 | $14.92 | $14.25 | 1,201,500 |
| 2021-12-27 | $14.52 | $15.01 | $14.52 | $14.96 | $14.29 | 1,668,230 |
| 2021-12-24 | $14.69 | $14.88 | $14.48 | $14.51 | $13.86 | 1,125,700 |
| 2021-12-23 | $14.96 | $14.96 | $14.58 | $14.60 | $13.95 | 1,372,210 |
| 2021-12-22 | $14.80 | $15.25 | $14.80 | $14.96 | $14.29 | 2,041,530 |
| 2021-12-21 | $14.53 | $14.79 | $14.42 | $14.75 | $14.09 | 1,088,400 |
| 2021-12-20 | $14.57 | $14.72 | $14.43 | $14.53 | $13.88 | 1,164,500 |
| 2021-12-17 | $14.79 | $14.93 | $14.61 | $14.67 | $14.01 | 1,075,000 |
| 2021-12-16 | $14.40 | $14.80 | $14.40 | $14.77 | $14.11 | 1,448,860 |
| 2021-12-15 | $14.49 | $14.61 | $14.31 | $14.52 | $13.87 | 1,600,900 |
| 2021-12-14 | $14.02 | $14.43 | $13.95 | $14.43 | $13.78 | 1,825,500 |
| 2021-12-13 | $13.95 | $14.04 | $13.92 | $14.01 | $13.38 | 606,500 |
| 2021-12-10 | $14.00 | $14.09 | $13.80 | $13.94 | $13.32 | 584,600 |
| 2021-12-09 | $13.95 | $14.15 | $13.83 | $14.00 | $13.37 | 872,100 |
| 2021-12-08 | $13.93 | $14.05 | $13.81 | $13.99 | $13.36 | 531,500 |
| 2021-12-07 | $14.01 | $14.05 | $13.72 | $13.90 | $13.28 | 873,330 |
| 2021-12-06 | $14.17 | $14.24 | $13.92 | $13.97 | $13.34 | 664,900 |
| 2021-12-03 | $14.17 | $14.17 | $14.17 | $14.17 | $13.53 | 562,000 |
| 2021-12-02 | $14.19 | $14.19 | $14.19 | $14.19 | $13.55 | 691,300 |
| 2021-12-01 | $13.99 | $14.22 | $13.85 | $14.21 | $13.57 | 1,020,000 |
| 2021-11-30 | $13.95 | $14.10 | $13.83 | $13.96 | $13.33 | 661,660 |
| 2021-11-29 | $13.70 | $14.04 | $13.70 | $13.83 | $13.21 | 843,760 |
| 2021-11-26 | $14.08 | $14.19 | $13.98 | $14.09 | $13.46 | 800,500 |
| 2021-11-25 | $14.11 | $14.22 | $14.03 | $14.07 | $13.44 | 1,078,000 |
| 2021-11-24 | $14.10 | $14.24 | $14.03 | $14.23 | $13.59 | 997,800 |
| 2021-11-23 | $14.22 | $14.24 | $14.01 | $14.13 | $13.50 | 915,500 |
| 2021-11-22 | $14.38 | $14.38 | $14.09 | $14.21 | $13.57 | 1,049,000 |
| 2021-11-19 | $14.05 | $14.26 | $13.75 | $14.20 | $13.56 | 1,547,760 |
| 2021-11-18 | $14.04 | $14.10 | $13.88 | $14.04 | $13.41 | 1,064,200 |
| 2021-11-17 | $13.80 | $14.10 | $13.80 | $14.06 | $13.43 | 1,113,300 |
| 2021-11-16 | $13.92 | $13.95 | $13.66 | $13.80 | $13.18 | 1,126,400 |
| 2021-11-15 | $13.72 | $13.94 | $13.59 | $13.87 | $13.25 | 1,180,700 |
| 2021-11-12 | $13.61 | $13.64 | $13.50 | $13.57 | $12.96 | 729,100 |
| 2021-11-11 | $13.52 | $13.67 | $13.52 | $13.61 | $13.00 | 860,700 |
| 2021-11-10 | $13.46 | $13.64 | $13.40 | $13.60 | $12.99 | 884,500 |
| 2021-11-09 | $13.31 | $13.58 | $13.28 | $13.57 | $12.96 | 1,149,100 |
| 2021-11-08 | $13.22 | $13.54 | $13.13 | $13.37 | $12.77 | 940,900 |
| 2021-11-05 | $13.37 | $13.37 | $13.37 | $13.37 | $12.77 | 1,179,300 |
| 2021-11-04 | $13.29 | $13.38 | $13.22 | $13.37 | $12.77 | 711,740 |
| 2021-11-03 | $13.03 | $13.32 | $13.02 | $13.25 | $12.66 | 999,240 |
| 2021-11-02 | $13.52 | $13.52 | $12.90 | $13.06 | $12.47 | 1,466,300 |
| 2021-11-01 | $13.42 | $13.50 | $13.29 | $13.47 | $12.87 | 776,300 |
| 2021-10-29 | $13.55 | $13.55 | $13.11 | $13.41 | $12.81 | 1,155,300 |
| 2021-10-28 | $13.51 | $13.75 | $13.18 | $13.29 | $12.69 | 1,212,600 |
| 2021-10-27 | $13.95 | $13.95 | $13.48 | $13.71 | $13.10 | 1,009,000 |
| 2021-10-26 | $13.83 | $14.07 | $13.76 | $13.95 | $13.32 | 1,203,000 |
| 2021-10-25 | $13.49 | $14.08 | $13.49 | $13.86 | $13.24 | 1,817,800 |
| 2021-10-22 | $14.06 | $14.08 | $13.45 | $13.49 | $12.89 | 2,190,960 |
| 2021-10-21 | $14.10 | $14.30 | $14.02 | $14.06 | $13.43 | 1,115,000 |
| 2021-10-20 | $14.17 | $14.31 | $14.03 | $14.16 | $13.53 | 1,073,500 |
| 2021-10-19 | $14.34 | $14.50 | $14.24 | $14.36 | $13.72 | 1,583,800 |
| 2021-10-18 | $14.12 | $14.37 | $14.06 | $14.34 | $13.70 | 1,219,600 |
| 2021-10-15 | $14.34 | $14.34 | $14.02 | $14.09 | $13.46 | 1,349,400 |
| 2021-10-14 | $14.35 | $14.54 | $14.10 | $14.25 | $13.61 | 1,508,400 |
| 2021-10-13 | $14.90 | $14.90 | $13.91 | $14.36 | $13.72 | 2,724,680 |
| 2021-10-12 | $15.48 | $15.70 | $14.64 | $14.90 | $14.23 | 2,998,800 |
| 2021-10-11 | $16.30 | $16.30 | $15.36 | $15.64 | $14.94 | 3,212,170 |
| 2021-10-08 | $16.42 | $16.76 | $16.07 | $16.30 | $15.57 | 4,126,140 |
| 2021-10-07 | $16.03 | $16.03 | $16.03 | $16.03 | $15.31 | 0 |
| 2021-10-06 | $16.03 | $16.03 | $16.03 | $16.03 | $15.31 | 0 |
| 2021-09-30 | $15.25 | $16.10 | $15.22 | $16.03 | $15.31 | 4,029,290 |
| 2021-09-29 | $16.15 | $16.30 | $15.30 | $15.30 | $14.61 | 4,870,360 |
| 2021-09-28 | $15.70 | $16.76 | $15.60 | $16.59 | $15.85 | 6,690,800 |
| 2021-09-27 | $15.73 | $16.18 | $15.25 | $15.48 | $14.79 | 2,341,700 |
| 2021-09-24 | $15.87 | $16.16 | $15.63 | $15.66 | $14.96 | 2,017,170 |
| 2021-09-23 | $16.10 | $16.26 | $15.73 | $15.86 | $15.15 | 2,979,440 |
| 2021-09-22 | $15.25 | $16.18 | $15.15 | $16.18 | $15.45 | 3,945,800 |
| 2021-09-21 | $15.61 | $15.61 | $15.61 | $15.61 | $14.91 | 0 |
| 2021-09-20 | $15.61 | $15.61 | $15.61 | $15.61 | $14.91 | 0 |
| 2021-09-17 | $15.40 | $15.70 | $15.03 | $15.61 | $14.91 | 2,156,850 |
| 2021-09-16 | $15.49 | $16.10 | $15.40 | $15.42 | $14.73 | 3,749,100 |
| 2021-09-15 | $14.94 | $15.45 | $14.85 | $15.35 | $14.66 | 2,028,000 |
| 2021-09-14 | $15.66 | $15.90 | $14.97 | $15.00 | $14.33 | 2,293,700 |
| 2021-09-13 | $15.30 | $15.51 | $15.08 | $15.45 | $14.76 | 1,924,930 |
| 2021-09-10 | $15.70 | $15.93 | $15.16 | $15.20 | $14.52 | 3,556,350 |
| 2021-09-09 | $15.60 | $16.09 | $15.50 | $15.68 | $14.98 | 4,050,380 |
| 2021-09-08 | $15.30 | $15.62 | $15.26 | $15.43 | $14.74 | 2,128,600 |
| 2021-09-07 | $15.20 | $15.55 | $15.00 | $15.43 | $14.74 | 3,856,270 |
| 2021-09-06 | $14.83 | $15.23 | $14.78 | $15.11 | $14.43 | 2,389,700 |
| 2021-09-03 | $14.79 | $15.14 | $14.55 | $14.89 | $14.22 | 2,492,300 |
| 2021-09-02 | $14.63 | $15.00 | $14.41 | $14.85 | $14.18 | 2,534,370 |
| 2021-09-01 | $14.58 | $14.65 | $14.12 | $14.47 | $13.82 | 1,555,550 |
| 2021-08-31 | $14.51 | $14.65 | $14.31 | $14.43 | $13.78 | 1,514,100 |
| 2021-08-30 | $15.06 | $15.13 | $14.57 | $14.64 | $13.98 | 1,776,950 |
| 2021-08-27 | $14.89 | $15.21 | $14.78 | $14.94 | $14.27 | 2,492,000 |
| 2021-08-26 | $14.70 | $15.06 | $14.55 | $14.70 | $14.04 | 2,089,700 |
| 2021-08-25 | $14.94 | $14.94 | $14.60 | $14.82 | $14.16 | 3,027,000 |
| 2021-08-24 | $14.30 | $15.22 | $14.18 | $15.16 | $14.48 | 5,734,030 |
| 2021-08-23 | $13.75 | $14.36 | $13.75 | $14.17 | $13.53 | 2,094,400 |
| 2021-08-20 | $13.72 | $13.79 | $13.40 | $13.61 | $13.00 | 921,300 |
| 2021-08-19 | $13.83 | $13.95 | $13.60 | $13.72 | $13.10 | 1,121,500 |
| 2021-08-18 | $13.54 | $14.00 | $13.54 | $13.93 | $13.31 | 1,709,770 |
| 2021-08-17 | $13.66 | $13.96 | $13.48 | $13.54 | $12.93 | 1,519,300 |
| 2021-08-16 | $13.50 | $13.78 | $13.45 | $13.69 | $13.08 | 1,194,800 |
| 2021-08-13 | $13.55 | $13.61 | $13.39 | $13.50 | $12.89 | 713,650 |
| 2021-08-12 | $13.48 | $13.74 | $13.35 | $13.58 | $12.97 | 1,046,880 |
| 2021-08-11 | $13.48 | $13.58 | $13.32 | $13.48 | $12.88 | 559,900 |
| 2021-08-10 | $13.49 | $13.52 | $13.30 | $13.49 | $12.89 | 829,500 |
| 2021-08-09 | $13.08 | $13.48 | $13.01 | $13.45 | $12.85 | 1,270,500 |
| 2021-08-06 | $13.08 | $13.23 | $12.91 | $13.03 | $12.45 | 495,470 |
| 2021-08-05 | $13.18 | $13.34 | $13.04 | $13.15 | $12.56 | 706,700 |
| 2021-08-04 | $13.18 | $13.18 | $12.96 | $13.09 | $12.50 | 436,530 |
| 2021-08-03 | $13.00 | $13.45 | $12.90 | $13.07 | $12.48 | 849,600 |
| 2021-08-02 | $12.88 | $13.00 | $12.75 | $12.96 | $12.38 | 548,930 |
| 2021-07-30 | $12.79 | $12.95 | $12.50 | $12.88 | $12.30 | 487,200 |
| 2021-07-29 | $12.56 | $12.80 | $12.56 | $12.67 | $12.10 | 309,200 |
| 2021-07-28 | $12.83 | $12.84 | $12.45 | $12.55 | $11.99 | 580,720 |
| 2021-07-27 | $12.87 | $13.00 | $12.81 | $12.83 | $12.25 | 535,520 |
| 2021-07-26 | $13.11 | $13.11 | $12.71 | $12.86 | $12.28 | 830,100 |
| 2021-07-23 | $13.40 | $13.40 | $13.08 | $13.11 | $12.52 | 571,300 |
| 2021-07-22 | $13.30 | $13.38 | $13.21 | $13.30 | $12.70 | 316,100 |
| 2021-07-21 | $13.22 | $13.32 | $13.15 | $13.27 | $12.68 | 507,670 |
| 2021-07-20 | $13.18 | $13.23 | $13.07 | $13.22 | $12.63 | 374,700 |
| 2021-07-19 | $13.33 | $13.33 | $13.08 | $13.19 | $12.60 | 568,900 |
| 2021-07-16 | $13.30 | $13.39 | $13.23 | $13.27 | $12.68 | 471,300 |
| 2021-07-15 | $13.50 | $13.65 | $13.20 | $13.38 | $12.78 | 1,075,280 |
| 2021-07-14 | $13.73 | $13.73 | $13.53 | $13.59 | $12.98 | 709,200 |
| 2021-07-13 | $13.68 | $13.75 | $13.60 | $13.73 | $13.11 | 593,400 |
| 2021-07-12 | $13.76 | $13.84 | $13.61 | $13.68 | $13.07 | 700,100 |
| 2021-07-09 | $13.50 | $13.78 | $13.46 | $13.75 | $13.13 | 1,150,650 |
| 2021-07-08 | $13.53 | $13.59 | $13.42 | $13.42 | $12.82 | 695,950 |
| 2021-07-07 | $13.49 | $13.53 | $13.42 | $13.50 | $12.89 | 467,400 |
| 2021-07-06 | $13.36 | $13.55 | $13.36 | $13.49 | $12.89 | 394,900 |
| 2021-07-05 | $13.38 | $13.50 | $13.35 | $13.48 | $12.88 | 385,900 |
| 2021-07-02 | $13.52 | $13.52 | $13.32 | $13.35 | $12.75 | 364,800 |
| 2021-07-01 | $13.40 | $13.57 | $13.36 | $13.40 | $12.80 | 487,800 |
| 2021-06-30 | $13.38 | $13.45 | $13.29 | $13.40 | $12.80 | 401,200 |
| 2021-06-29 | $13.70 | $13.70 | $13.33 | $13.35 | $12.75 | 833,300 |
| 2021-06-28 | $13.68 | $13.75 | $13.63 | $13.65 | $13.04 | 508,120 |
| 2021-06-25 | $13.61 | $13.77 | $13.60 | $13.68 | $13.07 | 579,340 |
| 2021-06-24 | $14.08 | $14.09 | $13.55 | $13.68 | $13.07 | 1,414,300 |
| 2021-06-23 | $14.70 | $14.84 | $14.56 | $14.79 | $13.55 | 1,575,200 |
| 2021-06-22 | $14.65 | $14.80 | $14.60 | $14.70 | $13.47 | 961,800 |
| 2021-06-21 | $14.29 | $14.65 | $14.28 | $14.65 | $13.42 | 929,800 |
| 2021-06-18 | $14.25 | $14.55 | $14.13 | $14.37 | $13.17 | 1,020,360 |
| 2021-06-17 | $14.07 | $14.19 | $13.98 | $14.04 | $12.87 | 659,400 |
| 2021-06-16 | $14.17 | $14.24 | $14.08 | $14.14 | $12.96 | 503,040 |
| 2021-06-15 | $14.70 | $14.70 | $14.13 | $14.13 | $12.95 | 1,117,700 |
| 2021-06-14 | $14.70 | $14.70 | $14.70 | $14.70 | $13.47 | 0 |
| 2021-06-11 | $14.60 | $14.76 | $14.56 | $14.70 | $13.47 | 605,800 |
| 2021-06-10 | $14.78 | $14.86 | $14.63 | $14.63 | $13.41 | 742,300 |
| 2021-06-09 | $14.78 | $14.78 | $14.66 | $14.78 | $13.54 | 510,000 |
| 2021-06-08 | $14.79 | $14.84 | $14.62 | $14.74 | $13.51 | 566,500 |
| 2021-06-07 | $14.78 | $14.82 | $14.55 | $14.79 | $13.55 | 948,460 |
| 2021-06-04 | $14.95 | $15.00 | $14.73 | $14.78 | $13.54 | 1,242,580 |
| 2021-06-03 | $14.57 | $15.13 | $14.53 | $15.02 | $13.76 | 2,437,880 |
| 2021-06-02 | $14.46 | $14.80 | $14.35 | $14.62 | $13.40 | 1,676,200 |
| 2021-06-01 | $14.43 | $14.50 | $14.30 | $14.43 | $13.22 | 554,300 |
| 2021-05-31 | $14.32 | $14.46 | $14.27 | $14.43 | $13.22 | 559,200 |
| 2021-05-28 | $14.53 | $14.55 | $14.25 | $14.30 | $13.10 | 952,000 |
| 2021-05-27 | $14.45 | $14.66 | $14.43 | $14.53 | $13.31 | 932,500 |
| 2021-05-26 | $14.38 | $14.46 | $14.28 | $14.45 | $13.24 | 652,000 |
| 2021-05-25 | $14.46 | $14.49 | $14.27 | $14.37 | $13.17 | 724,500 |
| 2021-05-24 | $14.41 | $14.52 | $14.31 | $14.46 | $13.25 | 679,600 |
| 2021-05-21 | $14.20 | $14.50 | $14.13 | $14.45 | $13.24 | 1,145,100 |
| 2021-05-20 | $14.16 | $14.24 | $14.12 | $14.21 | $13.02 | 492,500 |
| 2021-05-19 | $14.18 | $14.24 | $14.10 | $14.16 | $12.98 | 482,100 |
| 2021-05-18 | $14.18 | $14.28 | $14.09 | $14.27 | $13.08 | 628,300 |
| 2021-05-17 | $14.49 | $14.57 | $14.14 | $14.16 | $12.98 | 925,400 |
| 2021-05-14 | $14.52 | $14.61 | $14.33 | $14.49 | $13.28 | 640,540 |
| 2021-05-13 | $14.55 | $14.67 | $14.35 | $14.36 | $13.16 | 1,113,000 |
| 2021-05-12 | $14.50 | $14.83 | $14.48 | $14.72 | $13.49 | 1,495,400 |
| 2021-05-11 | $14.38 | $14.45 | $14.23 | $14.43 | $13.22 | 812,700 |
| 2021-05-10 | $14.36 | $14.44 | $14.26 | $14.39 | $13.19 | 663,100 |
| 2021-05-07 | $14.29 | $14.45 | $14.16 | $14.33 | $13.13 | 734,300 |
| 2021-05-06 | $14.26 | $14.43 | $14.21 | $14.29 | $13.09 | 754,400 |
| 2021-05-05 | $14.20 | $14.20 | $14.20 | $14.20 | $13.01 | 0 |
| 2021-05-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.01 | 0 |
| 2021-04-30 | $14.11 | $14.22 | $14.10 | $14.20 | $13.01 | 779,600 |
| 2021-04-29 | $13.93 | $14.37 | $13.91 | $14.11 | $12.93 | 863,100 |
| 2021-04-28 | $13.90 | $14.12 | $13.85 | $13.93 | $12.76 | 464,900 |
| 2021-04-27 | $14.02 | $14.14 | $13.70 | $13.90 | $12.74 | 911,300 |
| 2021-04-26 | $14.12 | $14.27 | $14.09 | $14.10 | $12.92 | 634,700 |
| 2021-04-23 | $14.40 | $14.40 | $14.10 | $14.19 | $13.00 | 926,580 |
| 2021-04-22 | $14.35 | $14.51 | $14.31 | $14.45 | $13.24 | 733,960 |
| 2021-04-21 | $14.60 | $14.70 | $14.35 | $14.39 | $13.19 | 1,202,260 |
| 2021-04-20 | $14.50 | $14.86 | $14.50 | $14.71 | $13.48 | 1,971,800 |
| 2021-04-19 | $14.40 | $14.43 | $14.28 | $14.40 | $13.20 | 1,149,700 |
| 2021-04-16 | $14.15 | $14.37 | $14.13 | $14.33 | $13.13 | 1,121,600 |
| 2021-04-15 | $14.32 | $14.32 | $14.04 | $14.09 | $12.91 | 1,086,260 |
| 2021-04-14 | $14.20 | $14.43 | $14.11 | $14.32 | $13.12 | 1,201,900 |
| 2021-04-13 | $15.08 | $15.08 | $14.28 | $14.29 | $13.09 | 2,456,600 |
| 2021-04-12 | $15.08 | $15.31 | $14.50 | $15.17 | $13.90 | 2,801,300 |
| 2021-04-09 | $15.45 | $15.85 | $15.02 | $15.10 | $13.84 | 3,182,800 |
| 2021-04-08 | $16.18 | $16.18 | $15.41 | $15.53 | $14.23 | 4,130,200 |
| 2021-04-07 | $16.21 | $16.40 | $15.76 | $16.18 | $14.83 | 4,555,130 |
| 2021-04-06 | $16.65 | $17.40 | $16.22 | $16.35 | $14.98 | 8,051,600 |
| 2021-04-05 | $16.93 | $16.93 | $16.93 | $16.93 | $15.51 | 0 |
| 2021-04-02 | $15.22 | $16.93 | $15.21 | $16.93 | $15.51 | 8,843,630 |
| 2021-04-01 | $16.01 | $16.23 | $15.25 | $15.39 | $14.10 | 3,566,730 |
| 2021-03-31 | $16.50 | $17.30 | $16.39 | $16.40 | $15.03 | 4,617,360 |
| 2021-03-30 | $16.01 | $17.40 | $15.85 | $16.94 | $15.52 | 6,168,130 |
| 2021-03-29 | $15.60 | $16.30 | $15.53 | $16.13 | $14.78 | 3,436,700 |
| 2021-03-26 | $15.01 | $15.93 | $14.79 | $15.66 | $14.35 | 2,913,900 |
| 2021-03-25 | $15.44 | $16.54 | $15.24 | $15.30 | $14.02 | 3,421,300 |
| 2021-03-24 | $14.75 | $15.28 | $14.30 | $15.04 | $13.78 | 1,775,300 |
| 2021-03-23 | $14.80 | $15.66 | $14.62 | $14.87 | $13.63 | 2,174,300 |
| 2021-03-22 | $14.48 | $14.81 | $14.44 | $14.72 | $13.49 | 775,100 |
| 2021-03-19 | $14.44 | $14.55 | $14.27 | $14.44 | $13.23 | 620,700 |
| 2021-03-18 | $14.38 | $14.57 | $14.20 | $14.49 | $13.28 | 703,800 |
| 2021-03-17 | $14.20 | $14.38 | $14.12 | $14.38 | $13.18 | 522,800 |
| 2021-03-16 | $13.97 | $14.40 | $13.96 | $14.23 | $13.04 | 545,800 |
| 2021-03-15 | $14.13 | $14.18 | $13.96 | $13.98 | $12.81 | 399,100 |
| 2021-03-12 | $13.88 | $14.09 | $13.76 | $14.03 | $12.86 | 447,980 |
| 2021-03-11 | $13.70 | $13.90 | $13.70 | $13.88 | $12.72 | 270,780 |
| 2021-03-10 | $13.99 | $14.07 | $13.70 | $13.76 | $12.61 | 430,380 |
| 2021-03-09 | $14.26 | $14.28 | $13.66 | $13.94 | $12.77 | 726,300 |
| 2021-03-08 | $14.43 | $14.49 | $14.21 | $14.23 | $13.04 | 717,580 |
| 2021-03-05 | $14.18 | $14.48 | $14.08 | $14.43 | $13.22 | 915,500 |
| 2021-03-04 | $14.18 | $14.40 | $14.00 | $14.20 | $13.01 | 566,400 |
| 2021-03-03 | $14.08 | $14.25 | $14.08 | $14.23 | $13.04 | 451,800 |
| 2021-03-02 | $14.25 | $14.38 | $14.13 | $14.18 | $12.99 | 544,460 |
| 2021-03-01 | $13.99 | $14.24 | $13.99 | $14.23 | $13.04 | 558,800 |
| 2021-02-26 | $13.90 | $14.06 | $13.85 | $13.99 | $12.82 | 401,800 |
| 2021-02-25 | $14.06 | $14.15 | $13.94 | $13.97 | $12.80 | 435,500 |
| 2021-02-24 | $14.03 | $14.19 | $13.92 | $14.00 | $12.83 | 476,100 |
| 2021-02-23 | $14.15 | $14.32 | $13.95 | $14.08 | $12.90 | 459,500 |
| 2021-02-22 | $14.10 | $14.36 | $14.10 | $14.14 | $12.96 | 1,115,980 |
| 2021-02-19 | $13.78 | $14.10 | $13.70 | $14.08 | $12.90 | 757,860 |
| 2021-02-18 | $13.69 | $13.86 | $13.65 | $13.76 | $12.61 | 484,060 |
| 2021-02-17 | $13.51 | $13.51 | $13.51 | $13.51 | $12.38 | 0 |
| 2021-02-16 | $13.51 | $13.51 | $13.51 | $13.51 | $12.38 | 0 |
| 2021-02-15 | $13.51 | $13.51 | $13.51 | $13.51 | $12.38 | 0 |
| 2021-02-12 | $13.51 | $13.51 | $13.51 | $13.51 | $12.38 | 0 |
| 2021-02-11 | $13.51 | $13.51 | $13.51 | $13.51 | $12.38 | 0 |
| 2021-02-10 | $13.41 | $13.52 | $13.41 | $13.51 | $12.38 | 208,400 |
| 2021-02-09 | $14.00 | $14.00 | $13.34 | $13.49 | $12.36 | 408,600 |
| 2021-02-08 | $13.39 | $13.48 | $13.15 | $13.26 | $12.15 | 267,900 |
| 2021-02-05 | $13.31 | $13.59 | $13.31 | $13.39 | $12.27 | 368,800 |
| 2021-02-04 | $13.51 | $13.63 | $13.10 | $13.30 | $12.19 | 450,000 |
| 2021-02-03 | $13.68 | $13.69 | $13.50 | $13.50 | $12.37 | 325,100 |
| 2021-02-02 | $13.66 | $13.68 | $13.49 | $13.68 | $12.54 | 289,500 |
| 2021-02-01 | $13.73 | $13.73 | $13.44 | $13.62 | $12.48 | 416,300 |
| 2021-01-29 | $14.03 | $14.14 | $13.55 | $13.73 | $12.58 | 659,680 |
| 2021-01-28 | $14.21 | $14.21 | $14.02 | $14.02 | $12.85 | 472,600 |
| 2021-01-27 | $14.39 | $14.39 | $14.21 | $14.23 | $13.04 | 396,900 |
| 2021-01-26 | $14.19 | $14.58 | $14.13 | $14.46 | $13.25 | 656,600 |
| 2021-01-25 | $14.33 | $14.48 | $14.12 | $14.19 | $13.00 | 640,400 |
| 2021-01-22 | $14.70 | $14.70 | $14.27 | $14.43 | $13.22 | 794,600 |
| 2021-01-21 | $14.55 | $14.83 | $14.44 | $14.74 | $13.51 | 997,700 |
| 2021-01-20 | $14.47 | $14.60 | $14.41 | $14.55 | $13.33 | 459,800 |
| 2021-01-19 | $14.50 | $14.63 | $14.35 | $14.46 | $13.25 | 640,300 |
| 2021-01-18 | $14.34 | $14.54 | $14.34 | $14.45 | $13.24 | 550,400 |
| 2021-01-15 | $14.18 | $14.39 | $14.14 | $14.37 | $13.17 | 466,300 |
| 2021-01-14 | $14.36 | $14.44 | $14.07 | $14.18 | $12.99 | 705,000 |
| 2021-01-13 | $14.90 | $14.90 | $14.20 | $14.36 | $13.16 | 999,500 |
| 2021-01-12 | $14.64 | $14.94 | $14.45 | $14.80 | $13.56 | 559,200 |
| 2021-01-11 | $14.95 | $15.10 | $14.55 | $14.72 | $13.49 | 850,600 |
| 2021-01-08 | $15.22 | $15.22 | $14.62 | $14.96 | $13.71 | 888,600 |
| 2021-01-07 | $15.96 | $16.00 | $15.20 | $15.24 | $13.96 | 1,335,800 |
| 2021-01-06 | $15.90 | $16.14 | $15.80 | $15.93 | $14.60 | 927,900 |
| 2021-01-05 | $16.14 | $16.14 | $15.80 | $15.88 | $14.55 | 1,153,420 |
| 2021-01-04 | $16.10 | $16.27 | $16.00 | $16.17 | $14.82 | 1,173,200 |
| 2021-01-01 | $16.29 | $16.29 | $16.29 | $16.29 | $14.93 | 0 |
| 2020-12-31 | $16.69 | $16.69 | $16.20 | $16.29 | $14.93 | 1,215,400 |
| 2020-12-30 | $16.56 | $16.64 | $16.35 | $16.59 | $15.20 | 1,192,910 |
| 2020-12-29 | $17.15 | $17.15 | $16.50 | $16.67 | $15.28 | 1,758,640 |
| 2020-12-28 | $17.40 | $17.61 | $17.05 | $17.20 | $15.76 | 2,270,600 |
| 2020-12-25 | $16.44 | $17.45 | $16.44 | $17.07 | $15.64 | 2,483,750 |
| 2020-12-24 | $16.20 | $16.89 | $15.90 | $16.64 | $15.25 | 2,060,360 |
| 2020-12-23 | $16.03 | $16.27 | $15.92 | $16.03 | $14.69 | 590,900 |
| 2020-12-22 | $16.60 | $16.60 | $16.00 | $16.03 | $14.69 | 856,300 |
| 2020-12-21 | $16.45 | $16.64 | $16.38 | $16.44 | $15.06 | 826,040 |
| 2020-12-18 | $16.21 | $16.90 | $16.21 | $16.64 | $15.25 | 1,483,420 |
| 2020-12-17 | $16.08 | $16.24 | $15.65 | $16.19 | $14.84 | 966,620 |
| 2020-12-16 | $16.48 | $16.55 | $16.04 | $16.08 | $14.73 | 859,200 |
| 2020-12-15 | $17.00 | $17.03 | $16.35 | $16.48 | $15.10 | 1,327,500 |
| 2020-12-14 | $16.90 | $17.16 | $16.82 | $16.89 | $15.48 | 631,310 |
| 2020-12-11 | $17.55 | $17.57 | $16.81 | $16.90 | $15.49 | 1,739,340 |
| 2020-12-10 | $17.60 | $17.65 | $17.31 | $17.58 | $16.11 | 1,182,980 |
| 2020-12-09 | $17.30 | $17.75 | $17.29 | $17.66 | $16.18 | 1,710,480 |
| 2020-12-08 | $17.59 | $17.68 | $17.30 | $17.32 | $15.87 | 870,900 |
| 2020-12-07 | $17.52 | $17.94 | $17.30 | $17.60 | $16.13 | 1,623,760 |
| 2020-12-04 | $17.62 | $17.72 | $17.52 | $17.70 | $16.22 | 1,264,740 |
| 2020-12-03 | $17.30 | $17.83 | $17.20 | $17.69 | $16.21 | 2,041,400 |
| 2020-12-02 | $17.53 | $17.60 | $17.20 | $17.26 | $15.82 | 1,136,740 |
| 2020-12-01 | $17.38 | $17.56 | $17.38 | $17.53 | $16.06 | 709,500 |
| 2020-11-30 | $17.41 | $17.59 | $17.34 | $17.44 | $15.98 | 1,131,300 |
| 2020-11-27 | $17.39 | $17.55 | $17.13 | $17.40 | $15.94 | 973,700 |
| 2020-11-26 | $17.50 | $17.68 | $17.37 | $17.42 | $15.96 | 753,200 |
| 2020-11-25 | $17.74 | $17.95 | $17.50 | $17.50 | $16.04 | 1,101,700 |
| 2020-11-24 | $17.90 | $18.00 | $17.65 | $17.74 | $16.26 | 1,587,700 |
| 2020-11-23 | $17.45 | $18.10 | $17.34 | $17.98 | $16.48 | 2,856,300 |
| 2020-11-20 | $17.20 | $17.55 | $17.11 | $17.40 | $15.94 | 1,227,000 |
| 2020-11-19 | $17.28 | $17.28 | $17.10 | $17.20 | $15.76 | 763,000 |
| 2020-11-18 | $17.27 | $17.41 | $17.10 | $17.28 | $15.83 | 855,100 |
| 2020-11-17 | $17.40 | $17.55 | $17.26 | $17.33 | $15.88 | 847,500 |
| 2020-11-16 | $17.11 | $17.45 | $17.10 | $17.38 | $15.93 | 895,500 |
| 2020-11-13 | $17.14 | $17.18 | $16.93 | $17.10 | $15.67 | 625,100 |
| 2020-11-12 | $17.36 | $17.36 | $17.10 | $17.14 | $15.71 | 1,053,800 |
| 2020-11-11 | $17.15 | $17.69 | $17.07 | $17.40 | $15.94 | 1,939,200 |
| 2020-11-10 | $17.48 | $17.55 | $17.14 | $17.25 | $15.81 | 1,163,200 |
| 2020-11-09 | $17.30 | $17.45 | $17.28 | $17.39 | $15.93 | 1,474,900 |
| 2020-11-06 | $17.37 | $17.64 | $17.15 | $17.29 | $15.84 | 913,640 |
| 2020-11-05 | $17.32 | $17.44 | $17.15 | $17.44 | $15.98 | 1,196,500 |
| 2020-11-04 | $17.36 | $17.56 | $17.03 | $17.30 | $15.85 | 1,108,600 |
| 2020-11-03 | $16.84 | $17.42 | $16.84 | $17.30 | $15.85 | 1,202,440 |
| 2020-11-02 | $16.87 | $17.05 | $16.70 | $16.80 | $15.39 | 1,023,400 |
| 2020-10-30 | $17.57 | $17.72 | $16.91 | $16.94 | $15.52 | 1,805,300 |
| 2020-10-29 | $17.63 | $17.85 | $17.60 | $17.69 | $16.21 | 810,000 |
| 2020-10-28 | $17.77 | $17.99 | $17.68 | $17.93 | $16.43 | 830,300 |
| 2020-10-27 | $18.11 | $18.36 | $17.78 | $17.85 | $16.36 | 1,271,300 |
| 2020-10-26 | $18.35 | $18.55 | $18.03 | $18.38 | $16.84 | 1,031,260 |
| 2020-10-23 | $18.58 | $18.70 | $18.14 | $18.23 | $16.70 | 1,774,860 |
| 2020-10-22 | $18.72 | $19.12 | $18.60 | $18.61 | $17.05 | 1,784,760 |
| 2020-10-21 | $19.07 | $19.29 | $18.67 | $18.83 | $17.25 | 1,939,100 |
| 2020-10-20 | $18.81 | $19.00 | $18.61 | $19.00 | $17.41 | 1,758,510 |
| 2020-10-19 | $19.10 | $19.23 | $18.76 | $18.91 | $17.33 | 2,662,510 |
| 2020-10-16 | $18.97 | $19.81 | $18.97 | $19.30 | $17.69 | 4,704,100 |
| 2020-10-15 | $18.82 | $19.05 | $18.53 | $19.05 | $17.46 | 3,123,400 |
| 2020-10-14 | $18.69 | $18.80 | $18.46 | $18.64 | $17.08 | 1,314,400 |
| 2020-10-13 | $18.65 | $18.91 | $18.33 | $18.62 | $17.06 | 1,605,800 |
| 2020-10-12 | $17.82 | $18.80 | $17.76 | $18.64 | $17.08 | 3,290,500 |
| 2020-10-09 | $17.14 | $17.69 | $17.10 | $17.66 | $16.18 | 1,250,500 |
| 2020-10-08 | $16.95 | $16.95 | $16.95 | $16.95 | $15.53 | 0 |
| 2020-10-07 | $16.95 | $16.95 | $16.95 | $16.95 | $15.53 | 0 |
| 2020-10-06 | $16.95 | $16.95 | $16.95 | $16.95 | $15.53 | 0 |
| 2020-10-05 | $16.95 | $16.95 | $16.95 | $16.95 | $15.53 | 0 |
| 2020-10-02 | $16.95 | $16.95 | $16.95 | $16.95 | $15.53 | 0 |
| 2020-10-01 | $16.95 | $16.95 | $16.95 | $16.95 | $15.53 | 0 |
| 2020-09-30 | $17.11 | $17.17 | $16.66 | $16.95 | $15.53 | 854,900 |
| 2020-09-29 | $17.03 | $17.33 | $16.92 | $17.11 | $15.68 | 684,900 |
| 2020-09-28 | $17.68 | $17.78 | $17.09 | $17.11 | $15.68 | 1,468,110 |
| 2020-09-25 | $18.44 | $18.52 | $17.68 | $17.81 | $16.32 | 1,939,900 |
| 2020-09-24 | $17.95 | $18.45 | $17.82 | $18.29 | $16.76 | 2,474,900 |
| 2020-09-23 | $17.88 | $17.96 | $17.72 | $17.88 | $16.38 | 622,000 |
| 2020-09-22 | $18.00 | $18.11 | $17.80 | $17.86 | $16.37 | 970,100 |
| 2020-09-21 | $18.50 | $18.50 | $18.09 | $18.18 | $16.66 | 1,097,100 |
| 2020-09-18 | $18.24 | $18.39 | $18.03 | $18.36 | $16.82 | 1,228,380 |
| 2020-09-17 | $18.40 | $18.40 | $18.11 | $18.17 | $16.65 | 827,480 |
| 2020-09-16 | $18.30 | $18.59 | $18.12 | $18.20 | $16.68 | 1,074,400 |
| 2020-09-15 | $18.03 | $18.49 | $17.96 | $18.42 | $16.88 | 1,445,080 |
| 2020-09-14 | $17.91 | $18.18 | $17.81 | $18.03 | $16.52 | 689,390 |
| 2020-09-11 | $17.50 | $18.05 | $17.50 | $17.90 | $16.40 | 798,590 |
| 2020-09-10 | $18.39 | $18.54 | $17.70 | $17.86 | $16.37 | 1,376,100 |
| 2020-09-09 | $18.42 | $18.71 | $18.10 | $18.38 | $16.84 | 1,362,350 |
| 2020-09-08 | $18.23 | $18.60 | $18.12 | $18.53 | $16.98 | 1,020,250 |
| 2020-09-07 | $18.25 | $18.42 | $18.10 | $18.22 | $16.70 | 1,069,000 |
| 2020-09-04 | $17.96 | $18.28 | $17.68 | $18.26 | $16.73 | 1,135,080 |
| 2020-09-03 | $18.43 | $18.43 | $18.02 | $18.04 | $16.53 | 1,568,200 |
| 2020-09-02 | $18.64 | $18.64 | $18.30 | $18.40 | $16.86 | 1,141,100 |
| 2020-09-01 | $18.65 | $18.68 | $18.28 | $18.53 | $16.98 | 1,096,200 |
| 2020-08-31 | $18.62 | $18.80 | $18.61 | $18.64 | $17.08 | 1,140,660 |
| 2020-08-28 | $18.55 | $18.63 | $18.25 | $18.60 | $17.04 | 1,418,810 |
| 2020-08-27 | $18.45 | $18.62 | $18.14 | $18.39 | $16.85 | 1,404,420 |
| 2020-08-26 | $19.28 | $19.28 | $18.40 | $18.45 | $16.91 | 2,225,400 |
| 2020-08-25 | $19.03 | $19.39 | $18.99 | $19.19 | $17.58 | 1,644,920 |
| 2020-08-24 | $18.97 | $19.08 | $18.57 | $19.03 | $17.44 | 1,588,020 |
| 2020-08-21 | $18.72 | $19.13 | $18.72 | $18.95 | $17.36 | 1,766,550 |
| 2020-08-20 | $18.96 | $19.36 | $18.58 | $18.63 | $17.07 | 3,105,970 |
| 2020-08-19 | $19.84 | $19.84 | $19.10 | $19.10 | $17.50 | 3,048,600 |
| 2020-08-18 | $19.37 | $19.93 | $19.28 | $19.85 | $18.19 | 3,480,300 |
| 2020-08-17 | $19.40 | $19.49 | $18.83 | $19.40 | $17.78 | 3,560,940 |
| 2020-08-14 | $20.00 | $20.20 | $19.29 | $19.32 | $17.70 | 7,099,470 |
| 2020-08-13 | $21.71 | $21.85 | $20.85 | $21.31 | $19.53 | 5,797,130 |
| 2020-08-12 | $21.20 | $21.87 | $20.86 | $21.68 | $19.87 | 7,435,420 |
| 2020-08-11 | $20.48 | $21.92 | $20.02 | $21.40 | $19.61 | 7,521,080 |
| 2020-08-10 | $19.71 | $21.15 | $19.60 | $20.52 | $18.80 | 4,129,130 |
| 2020-08-07 | $20.21 | $20.35 | $19.60 | $19.75 | $18.10 | 2,907,410 |
| 2020-08-06 | $20.75 | $20.92 | $20.24 | $20.43 | $18.72 | 3,299,700 |
| 2020-08-05 | $20.01 | $21.16 | $20.01 | $20.97 | $19.22 | 5,406,200 |
| 2020-08-04 | $20.71 | $20.82 | $20.02 | $20.12 | $18.44 | 3,166,560 |
| 2020-08-03 | $19.67 | $20.55 | $19.67 | $20.27 | $18.57 | 3,572,800 |
| 2020-07-31 | $19.59 | $19.78 | $19.31 | $19.66 | $18.01 | 1,991,200 |
| 2020-07-30 | $19.42 | $19.68 | $19.30 | $19.46 | $17.83 | 1,807,200 |
| 2020-07-29 | $19.07 | $19.48 | $18.84 | $19.46 | $17.83 | 1,777,900 |
| 2020-07-28 | $19.02 | $19.19 | $18.85 | $19.09 | $17.49 | 1,389,450 |
| 2020-07-27 | $18.86 | $19.17 | $18.56 | $19.01 | $17.42 | 1,910,890 |
| 2020-07-24 | $19.80 | $20.18 | $18.92 | $18.94 | $17.36 | 3,332,850 |
| 2020-07-23 | $19.70 | $19.91 | $19.20 | $19.75 | $18.10 | 2,903,100 |
| 2020-07-22 | $19.87 | $20.23 | $19.61 | $19.81 | $18.15 | 2,860,300 |
| 2020-07-21 | $20.15 | $20.16 | $19.80 | $19.94 | $18.27 | 2,471,900 |
| 2020-07-20 | $19.33 | $20.15 | $19.29 | $20.15 | $18.46 | 4,000,410 |
| 2020-07-17 | $18.79 | $19.38 | $18.52 | $19.28 | $17.67 | 2,790,100 |
| 2020-07-16 | $19.59 | $19.98 | $18.73 | $18.81 | $17.24 | 3,953,700 |
| 2020-07-15 | $20.40 | $20.69 | $19.43 | $19.66 | $18.01 | 4,531,950 |
| 2020-07-14 | $20.59 | $20.96 | $20.11 | $20.45 | $18.74 | 4,866,580 |
| 2020-07-13 | $19.50 | $21.10 | $19.50 | $20.80 | $19.06 | 6,305,990 |
| 2020-07-10 | $20.06 | $20.06 | $19.51 | $19.53 | $17.90 | 5,121,090 |
| 2020-07-09 | $19.30 | $20.50 | $19.29 | $20.27 | $18.57 | 6,137,180 |
| 2020-07-08 | $19.03 | $19.27 | $18.80 | $19.16 | $17.56 | 4,584,090 |
| 2020-07-07 | $18.90 | $19.50 | $18.66 | $19.01 | $17.42 | 5,982,750 |
| 2020-07-06 | $18.32 | $18.86 | $18.16 | $18.75 | $17.18 | 4,823,170 |
| 2020-07-03 | $18.25 | $18.34 | $18.05 | $18.11 | $16.59 | 2,967,580 |
| 2020-07-02 | $17.46 | $18.40 | $17.37 | $18.27 | $16.74 | 5,657,060 |
| 2020-07-01 | $17.63 | $17.72 | $17.25 | $17.37 | $15.92 | 1,936,780 |
| 2020-06-30 | $17.80 | $17.85 | $17.45 | $17.56 | $16.09 | 1,900,700 |
| 2020-06-29 | $18.15 | $18.45 | $18.15 | $18.20 | $16.26 | 2,209,180 |
| 2020-06-26 | $18.23 | $18.23 | $18.23 | $18.23 | $16.29 | 0 |
| 2020-06-25 | $18.23 | $18.23 | $18.23 | $18.23 | $16.29 | 0 |
| 2020-06-24 | $18.01 | $18.37 | $17.83 | $18.23 | $16.29 | 1,884,800 |
| 2020-06-23 | $18.21 | $18.44 | $17.90 | $17.91 | $16.00 | 1,876,480 |
| 2020-06-22 | $18.12 | $18.33 | $18.01 | $18.27 | $16.32 | 2,301,450 |
| 2020-06-19 | $17.56 | $18.36 | $17.56 | $18.10 | $16.17 | 3,170,690 |
| 2020-06-18 | $17.51 | $17.79 | $17.35 | $17.65 | $15.77 | 1,694,200 |
| 2020-06-17 | $17.41 | $17.53 | $17.13 | $17.50 | $15.63 | 1,315,880 |
| 2020-06-16 | $17.29 | $17.46 | $17.26 | $17.43 | $15.57 | 1,213,900 |
| 2020-06-15 | $17.00 | $17.42 | $16.90 | $17.23 | $15.39 | 1,575,000 |
| 2020-06-12 | $16.80 | $17.18 | $16.75 | $17.06 | $15.24 | 1,509,200 |
| 2020-06-11 | $17.64 | $17.70 | $17.11 | $17.18 | $15.35 | 2,071,000 |
| 2020-06-10 | $17.70 | $17.96 | $17.50 | $17.59 | $15.72 | 1,608,500 |
| 2020-06-09 | $17.70 | $17.99 | $17.33 | $17.91 | $16.00 | 1,926,100 |
| 2020-06-08 | $18.12 | $18.26 | $17.56 | $17.59 | $15.72 | 2,197,280 |
| 2020-06-05 | $18.39 | $18.40 | $18.03 | $18.03 | $16.11 | 2,114,500 |
| 2020-06-04 | $17.89 | $18.54 | $17.85 | $18.39 | $16.43 | 3,593,700 |
| 2020-06-03 | $18.18 | $18.32 | $17.82 | $17.90 | $15.99 | 3,110,600 |
| 2020-06-02 | $18.32 | $18.41 | $18.13 | $18.18 | $16.24 | 2,983,500 |
| 2020-06-01 | $18.43 | $18.64 | $18.05 | $18.47 | $16.50 | 3,913,950 |
| 2020-05-29 | $18.33 | $18.55 | $18.19 | $18.41 | $16.45 | 2,682,380 |
| 2020-05-28 | $18.50 | $18.68 | $18.12 | $18.47 | $16.50 | 4,149,300 |
| 2020-05-27 | $19.65 | $19.65 | $18.69 | $18.78 | $16.78 | 5,117,600 |
| 2020-05-26 | $18.78 | $19.48 | $18.58 | $19.48 | $17.40 | 6,916,300 |
| 2020-05-25 | $18.10 | $19.66 | $17.68 | $19.03 | $17.00 | 9,449,210 |
| 2020-05-22 | $17.33 | $18.58 | $17.16 | $18.27 | $16.32 | 6,626,130 |
| 2020-05-21 | $17.75 | $18.00 | $17.30 | $17.50 | $15.63 | 4,466,800 |
| 2020-05-20 | $16.95 | $18.56 | $16.78 | $18.00 | $16.08 | 7,803,100 |
| 2020-05-19 | $17.16 | $17.30 | $16.82 | $16.87 | $15.07 | 2,138,620 |
| 2020-05-18 | $17.33 | $17.60 | $16.92 | $17.00 | $15.19 | 3,029,620 |
| 2020-05-15 | $16.79 | $16.97 | $16.66 | $16.86 | $15.06 | 1,779,980 |
| 2020-05-14 | $16.98 | $16.98 | $16.61 | $16.70 | $14.92 | 2,388,640 |
| 2020-05-13 | $17.18 | $17.27 | $17.00 | $17.11 | $15.29 | 2,642,960 |
| 2020-05-12 | $16.88 | $17.48 | $16.60 | $17.45 | $15.59 | 4,545,220 |
| 2020-05-11 | $16.56 | $17.34 | $16.53 | $17.08 | $15.26 | 5,200,090 |
| 2020-05-08 | $16.52 | $16.76 | $16.42 | $16.51 | $14.75 | 2,852,720 |
| 2020-05-07 | $16.65 | $16.95 | $16.52 | $16.57 | $14.80 | 4,171,700 |
| 2020-05-06 | $16.66 | $17.47 | $16.43 | $16.84 | $15.05 | 7,895,240 |
| 2020-05-05 | $16.07 | $16.07 | $16.07 | $16.07 | $14.36 | 0 |
| 2020-05-04 | $16.07 | $16.07 | $16.07 | $16.07 | $14.36 | 0 |
| 2020-05-01 | $16.07 | $16.07 | $16.07 | $16.07 | $14.36 | 0 |
| 2020-04-30 | $15.80 | $16.07 | $15.50 | $16.07 | $14.36 | 1,796,650 |
| 2020-04-29 | $14.50 | $14.67 | $14.31 | $14.61 | $13.05 | 803,300 |
| 2020-04-28 | $15.41 | $15.48 | $14.00 | $14.52 | $12.97 | 1,786,580 |
| 2020-04-27 | $15.80 | $15.90 | $15.39 | $15.40 | $13.76 | 1,301,780 |
| 2020-04-24 | $15.99 | $16.18 | $15.76 | $15.85 | $14.16 | 1,018,070 |
| 2020-04-23 | $16.06 | $16.22 | $15.94 | $16.11 | $14.39 | 1,686,300 |
| 2020-04-22 | $15.80 | $16.07 | $15.70 | $15.97 | $14.27 | 941,000 |
| 2020-04-21 | $16.05 | $16.05 | $15.70 | $15.89 | $14.20 | 1,001,290 |
| 2020-04-20 | $15.95 | $16.09 | $15.81 | $16.05 | $14.34 | 1,081,300 |
| 2020-04-17 | $16.15 | $16.23 | $15.93 | $15.98 | $14.28 | 1,496,100 |
| 2020-04-16 | $15.99 | $16.15 | $15.82 | $16.10 | $14.38 | 1,333,200 |
| 2020-04-15 | $15.82 | $16.20 | $15.82 | $15.95 | $14.25 | 1,623,240 |
| 2020-04-14 | $15.67 | $16.00 | $15.48 | $15.96 | $14.26 | 1,624,670 |
| 2020-04-13 | $15.86 | $15.91 | $15.42 | $15.55 | $13.89 | 1,025,760 |
| 2020-04-10 | $15.86 | $15.89 | $15.48 | $15.55 | $13.89 | 1,261,580 |
| 2020-04-09 | $16.09 | $16.28 | $15.91 | $15.93 | $14.23 | 1,514,700 |
| 2020-04-08 | $15.70 | $16.10 | $15.70 | $16.01 | $14.30 | 1,536,100 |
| 2020-04-07 | $15.65 | $15.93 | $15.64 | $15.84 | $14.15 | 1,607,380 |
| 2020-04-06 | $15.44 | $15.44 | $15.44 | $15.44 | $13.79 | 0 |
| 2020-04-03 | $15.69 | $15.78 | $15.38 | $15.44 | $13.79 | 1,026,840 |
| 2020-04-02 | $15.13 | $15.94 | $15.11 | $15.70 | $14.03 | 1,575,400 |
| 2020-04-01 | $15.22 | $15.47 | $15.18 | $15.20 | $13.58 | 726,300 |
| 2020-03-31 | $15.55 | $15.55 | $15.25 | $15.40 | $13.76 | 773,900 |
| 2020-03-30 | $15.50 | $15.50 | $15.14 | $15.27 | $13.64 | 991,500 |
| 2020-03-27 | $15.80 | $15.94 | $15.60 | $15.66 | $13.99 | 963,600 |
| 2020-03-26 | $15.96 | $15.96 | $15.56 | $15.60 | $13.94 | 1,152,000 |
| 2020-03-25 | $15.99 | $16.15 | $15.70 | $15.96 | $14.26 | 1,583,700 |
| 2020-03-24 | $15.46 | $15.67 | $15.30 | $15.67 | $14.00 | 1,064,800 |
| 2020-03-23 | $15.22 | $15.64 | $15.22 | $15.28 | $13.65 | 1,139,400 |
| 2020-03-20 | $15.53 | $15.82 | $15.42 | $15.80 | $14.12 | 1,612,300 |
| 2020-03-19 | $15.32 | $15.55 | $15.09 | $15.39 | $13.75 | 1,682,400 |
| 2020-03-18 | $15.78 | $15.95 | $15.32 | $15.33 | $13.70 | 1,825,900 |
| 2020-03-17 | $16.10 | $16.24 | $15.30 | $15.77 | $14.09 | 2,473,800 |
| 2020-03-16 | $16.73 | $16.75 | $16.01 | $16.05 | $14.34 | 1,571,900 |
| 2020-03-13 | $16.39 | $16.70 | $16.01 | $16.54 | $14.78 | 2,520,900 |
| 2020-03-12 | $17.38 | $17.38 | $16.89 | $17.05 | $15.23 | 1,983,930 |
| 2020-03-11 | $17.51 | $17.89 | $17.36 | $17.60 | $15.72 | 2,594,600 |
| 2020-03-10 | $17.06 | $17.52 | $16.62 | $17.51 | $15.64 | 2,839,630 |
| 2020-03-09 | $17.62 | $17.90 | $17.30 | $17.39 | $15.54 | 2,660,530 |
| 2020-03-06 | $17.71 | $18.18 | $17.58 | $17.94 | $16.03 | 3,399,140 |
| 2020-03-05 | $17.55 | $18.09 | $17.51 | $17.90 | $15.99 | 4,129,100 |
| 2020-03-04 | $17.20 | $17.85 | $17.03 | $17.60 | $15.72 | 3,599,260 |
| 2020-03-03 | $17.10 | $17.46 | $16.83 | $17.12 | $15.30 | 2,182,860 |
| 2020-03-02 | $16.39 | $16.97 | $16.39 | $16.85 | $15.05 | 1,852,660 |
| 2020-02-28 | $16.95 | $17.06 | $16.25 | $16.25 | $14.52 | 2,457,880 |
| 2020-02-27 | $17.35 | $17.58 | $17.13 | $17.35 | $15.50 | 1,924,600 |
| 2020-02-26 | $17.01 | $17.75 | $16.94 | $17.35 | $15.50 | 2,402,200 |
| 2020-02-25 | $17.60 | $17.60 | $16.72 | $17.37 | $15.52 | 3,660,300 |
| 2020-02-24 | $17.89 | $18.03 | $17.67 | $17.83 | $15.93 | 2,440,000 |
| 2020-02-21 | $17.80 | $18.10 | $17.78 | $18.04 | $16.12 | 2,565,880 |
| 2020-02-20 | $18.00 | $18.00 | $17.52 | $17.84 | $15.94 | 2,147,070 |
| 2020-02-19 | $17.66 | $17.87 | $17.55 | $17.65 | $15.77 | 2,075,500 |
| 2020-02-18 | $17.56 | $17.77 | $17.40 | $17.75 | $15.86 | 2,667,570 |
| 2020-02-17 | $17.10 | $17.44 | $17.09 | $17.41 | $15.55 | 2,003,740 |
| 2020-02-14 | $16.78 | $17.13 | $16.31 | $17.03 | $15.22 | 1,518,000 |
| 2020-02-13 | $17.14 | $17.34 | $16.84 | $16.86 | $15.06 | 1,725,200 |
| 2020-02-12 | $17.05 | $17.21 | $16.86 | $17.16 | $15.33 | 1,669,900 |
| 2020-02-11 | $16.91 | $17.50 | $16.80 | $17.03 | $15.22 | 2,835,840 |
| 2020-02-10 | $16.45 | $16.94 | $16.31 | $16.91 | $15.11 | 2,195,180 |
| 2020-02-07 | $16.48 | $16.67 | $16.28 | $16.53 | $14.77 | 2,287,800 |
| 2020-02-06 | $16.38 | $16.55 | $16.20 | $16.48 | $14.72 | 2,319,400 |
| 2020-02-05 | $16.10 | $16.68 | $16.10 | $16.28 | $14.54 | 2,329,480 |
| 2020-02-04 | $15.53 | $16.40 | $15.53 | $16.07 | $14.36 | 3,372,680 |
| 2020-02-03 | $17.26 | $17.26 | $17.26 | $17.26 | $15.42 | 226,400 |
| 2020-01-31 | $19.18 | $19.18 | $19.18 | $19.18 | $17.14 | 0 |
| 2020-01-30 | $19.18 | $19.18 | $19.18 | $19.18 | $17.14 | 0 |
| 2020-01-29 | $19.18 | $19.18 | $19.18 | $19.18 | $17.14 | 0 |
| 2020-01-28 | $19.18 | $19.18 | $19.18 | $19.18 | $17.14 | 0 |
| 2020-01-27 | $19.18 | $19.18 | $19.18 | $19.18 | $17.14 | 0 |
| 2020-01-24 | $19.18 | $19.18 | $19.18 | $19.18 | $17.14 | 0 |
| 2020-01-23 | $19.96 | $20.10 | $18.92 | $19.18 | $17.14 | 2,083,400 |
| 2020-01-22 | $19.80 | $19.88 | $19.45 | $19.85 | $17.73 | 1,508,970 |
| 2020-01-21 | $20.00 | $20.01 | $19.71 | $19.75 | $17.65 | 1,500,900 |
| 2020-01-20 | $20.16 | $20.16 | $19.91 | $20.04 | $17.90 | 1,516,800 |
| 2020-01-17 | $20.29 | $20.33 | $20.01 | $20.11 | $17.97 | 1,351,050 |
| 2020-01-16 | $20.74 | $20.79 | $20.07 | $20.12 | $17.98 | 2,620,000 |
| 2020-01-15 | $21.09 | $21.15 | $20.58 | $20.65 | $18.45 | 2,010,000 |
| 2020-01-14 | $20.99 | $21.18 | $20.83 | $21.09 | $18.84 | 2,698,350 |
| 2020-01-13 | $20.76 | $20.98 | $20.66 | $20.97 | $18.74 | 1,762,220 |
| 2020-01-10 | $21.16 | $21.16 | $20.66 | $20.76 | $18.55 | 2,439,050 |
| 2020-01-09 | $20.79 | $21.10 | $20.75 | $21.06 | $18.82 | 2,875,470 |
| 2020-01-08 | $21.38 | $21.58 | $20.73 | $21.03 | $18.79 | 4,472,790 |
| 2020-01-07 | $21.30 | $21.49 | $21.18 | $21.25 | $18.99 | 4,900,640 |
| 2020-01-06 | $20.71 | $22.68 | $20.60 | $21.67 | $19.36 | 8,431,420 |
| 2020-01-03 | $20.43 | $20.80 | $20.35 | $20.64 | $18.44 | 3,161,500 |
| 2020-01-02 | $20.12 | $20.50 | $20.00 | $20.44 | $18.26 | 2,590,560 |
| 2020-01-01 | $20.01 | $20.01 | $20.01 | $20.01 | $17.88 | 0 |
| 2019-12-31 | $19.96 | $20.20 | $19.78 | $20.01 | $17.88 | 1,892,700 |
| 2019-12-30 | $20.00 | $20.00 | $19.41 | $19.81 | $17.70 | 2,830,990 |
| 2019-12-27 | $20.59 | $20.59 | $20.09 | $20.10 | $17.96 | 2,961,720 |
| 2019-12-26 | $20.70 | $20.74 | $20.36 | $20.58 | $18.39 | 2,575,580 |
| 2019-12-25 | $20.54 | $20.83 | $20.53 | $20.69 | $18.49 | 2,415,700 |
| 2019-12-24 | $20.44 | $20.75 | $20.39 | $20.65 | $18.45 | 1,894,600 |
| 2019-12-23 | $20.85 | $20.85 | $20.40 | $20.50 | $18.32 | 2,633,100 |
| 2019-12-20 | $21.20 | $21.29 | $20.82 | $20.91 | $18.68 | 3,514,730 |
| 2019-12-19 | $20.65 | $21.30 | $20.55 | $21.20 | $18.94 | 5,444,290 |
| 2019-12-18 | $20.68 | $20.95 | $20.58 | $20.68 | $18.48 | 4,261,580 |
| 2019-12-17 | $20.39 | $20.85 | $20.23 | $20.82 | $18.60 | 5,581,990 |
| 2019-12-16 | $19.93 | $20.20 | $19.71 | $20.17 | $18.02 | 3,019,500 |
| 2019-12-13 | $19.89 | $19.90 | $19.57 | $19.75 | $17.65 | 2,244,000 |
| 2019-12-12 | $19.96 | $20.20 | $19.64 | $19.71 | $17.61 | 2,427,580 |
| 2019-12-11 | $19.92 | $20.19 | $19.83 | $19.95 | $17.82 | 2,072,980 |
| 2019-12-10 | $20.36 | $20.36 | $19.85 | $20.03 | $17.90 | 2,912,900 |
| 2019-12-09 | $20.27 | $20.49 | $20.11 | $20.40 | $18.23 | 2,494,000 |
| 2019-12-06 | $20.20 | $20.43 | $20.02 | $20.25 | $18.09 | 2,922,590 |
| 2019-12-05 | $20.40 | $20.88 | $20.20 | $20.43 | $18.25 | 4,537,010 |
| 2019-12-04 | $19.63 | $20.51 | $19.44 | $20.18 | $18.03 | 4,493,780 |
| 2019-12-03 | $19.52 | $19.88 | $19.30 | $19.65 | $17.56 | 3,155,200 |
| 2019-12-02 | $20.21 | $20.22 | $19.67 | $19.69 | $17.59 | 2,995,400 |
| 2019-11-29 | $20.43 | $20.58 | $20.09 | $20.21 | $18.06 | 2,835,580 |
| 2019-11-28 | $20.30 | $20.60 | $19.72 | $20.45 | $18.27 | 5,224,900 |
| 2019-11-27 | $20.89 | $20.90 | $20.18 | $20.27 | $18.11 | 3,280,880 |
| 2019-11-26 | $21.15 | $21.38 | $20.51 | $20.79 | $18.57 | 3,787,090 |
| 2019-11-25 | $21.32 | $21.99 | $21.32 | $21.57 | $19.27 | 2,962,880 |
| 2019-11-22 | $22.10 | $22.22 | $21.10 | $21.30 | $19.03 | 3,762,100 |
| 2019-11-21 | $22.40 | $22.60 | $21.82 | $22.01 | $19.66 | 4,039,080 |
| 2019-11-20 | $22.42 | $22.90 | $22.11 | $22.65 | $20.24 | 5,553,100 |
| 2019-11-19 | $22.40 | $22.97 | $22.20 | $22.70 | $20.28 | 5,373,960 |
| 2019-11-18 | $21.60 | $22.48 | $21.50 | $22.46 | $20.07 | 5,600,290 |
| 2019-11-15 | $22.05 | $22.38 | $21.21 | $21.33 | $19.06 | 4,392,800 |
| 2019-11-14 | $21.94 | $22.66 | $21.94 | $22.24 | $19.87 | 4,040,140 |
| 2019-11-13 | $22.31 | $22.31 | $21.50 | $21.82 | $19.49 | 3,595,270 |
| 2019-11-12 | $21.62 | $22.57 | $21.62 | $22.30 | $19.92 | 3,866,300 |
| 2019-11-11 | $22.83 | $22.98 | $22.11 | $22.11 | $19.75 | 5,195,150 |
| 2019-11-08 | $22.53 | $23.49 | $22.11 | $23.31 | $20.83 | 7,916,850 |
| 2019-11-07 | $22.82 | $22.88 | $22.05 | $22.43 | $20.04 | 5,276,780 |
| 2019-11-06 | $23.86 | $23.86 | $22.71 | $22.78 | $20.35 | 6,607,480 |
| 2019-11-05 | $23.98 | $24.45 | $23.62 | $23.71 | $21.18 | 8,450,580 |
| 2019-11-04 | $24.16 | $24.66 | $23.49 | $24.34 | $21.75 | 10,472,280 |
| 2019-11-01 | $23.20 | $24.19 | $23.09 | $23.57 | $21.06 | 9,990,680 |
| 2019-10-31 | $22.06 | $24.19 | $21.57 | $23.75 | $21.22 | 12,706,270 |
| 2019-10-30 | $21.49 | $22.80 | $21.30 | $22.03 | $19.68 | 8,123,090 |
| 2019-10-29 | $21.20 | $22.19 | $21.15 | $21.30 | $19.03 | 7,642,280 |
| 2019-10-28 | $20.70 | $21.57 | $20.50 | $21.21 | $18.95 | 5,418,330 |
| 2019-10-25 | $21.51 | $21.90 | $21.16 | $21.27 | $19.00 | 7,338,780 |
| 2019-10-24 | $20.42 | $22.00 | $20.42 | $21.89 | $19.56 | 10,441,640 |
| 2019-10-23 | $20.86 | $20.98 | $20.21 | $20.42 | $18.24 | 6,006,110 |
| 2019-10-22 | $20.68 | $21.12 | $20.30 | $21.09 | $18.84 | 6,663,100 |
| 2019-10-21 | $22.85 | $22.90 | $20.66 | $20.66 | $18.46 | 9,836,310 |
| 2019-10-18 | $24.70 | $25.18 | $22.85 | $22.96 | $20.51 | 9,825,000 |
| 2019-10-17 | $24.70 | $25.45 | $24.40 | $24.83 | $22.18 | 7,286,890 |
| 2019-10-16 | $25.40 | $25.83 | $24.50 | $24.76 | $22.12 | 9,832,330 |
| 2019-10-15 | $25.63 | $26.96 | $25.40 | $25.60 | $22.87 | 13,950,560 |
| 2019-10-14 | $24.90 | $26.78 | $24.70 | $25.96 | $23.19 | 13,932,990 |
| 2019-10-11 | $23.56 | $25.68 | $23.20 | $25.19 | $22.51 | 13,960,340 |
| 2019-10-10 | $22.94 | $23.96 | $22.94 | $23.65 | $21.13 | 9,086,450 |
| 2019-10-09 | $23.60 | $24.99 | $23.03 | $23.19 | $20.72 | 12,777,130 |
| 2019-10-08 | $22.45 | $24.48 | $21.91 | $24.12 | $21.55 | 10,296,740 |
| 2019-10-07 | $22.36 | $22.36 | $22.36 | $22.36 | $19.98 | 0 |
| 2019-10-04 | $22.36 | $22.36 | $22.36 | $22.36 | $19.98 | 0 |
| 2019-10-03 | $22.36 | $22.36 | $22.36 | $22.36 | $19.98 | 0 |
| 2019-10-02 | $22.36 | $22.36 | $22.36 | $22.36 | $19.98 | 0 |
| 2019-10-01 | $22.36 | $22.36 | $22.36 | $22.36 | $19.98 | 0 |
| 2019-09-30 | $22.88 | $24.16 | $22.20 | $22.36 | $19.98 | 9,895,100 |
| 2019-09-27 | $23.96 | $24.65 | $23.20 | $23.22 | $20.75 | 12,518,690 |
| 2019-09-26 | $22.51 | $24.80 | $22.03 | $24.50 | $21.89 | 17,030,140 |
| 2019-09-25 | $21.60 | $23.68 | $21.22 | $22.58 | $20.17 | 12,890,380 |
| 2019-09-24 | $20.87 | $22.25 | $20.66 | $21.94 | $19.60 | 11,583,350 |
| 2019-09-23 | $20.15 | $22.04 | $19.64 | $21.50 | $19.21 | 11,780,110 |
| 2019-09-20 | $19.98 | $20.33 | $19.91 | $20.04 | $17.90 | 3,018,820 |
| 2019-09-19 | $19.78 | $20.55 | $19.41 | $20.28 | $18.12 | 4,973,410 |
| 2019-09-18 | $19.45 | $19.66 | $19.10 | $19.50 | $17.42 | 3,903,890 |
| 2019-09-17 | $19.31 | $20.58 | $19.03 | $20.02 | $17.89 | 6,447,890 |
| 2019-09-16 | $19.35 | $19.66 | $19.24 | $19.39 | $17.32 | 3,291,900 |
| 2019-09-13 | $18.97 | $18.97 | $18.97 | $18.97 | $16.95 | 0 |
| 2019-09-12 | $18.79 | $19.14 | $18.78 | $18.97 | $16.95 | 1,259,820 |
| 2019-09-11 | $19.08 | $19.18 | $18.83 | $18.83 | $16.82 | 1,669,500 |
| 2019-09-10 | $19.30 | $19.46 | $19.04 | $19.08 | $17.05 | 2,371,860 |
| 2019-09-09 | $18.98 | $19.08 | $18.72 | $19.02 | $16.99 | 1,959,670 |
| 2019-09-06 | $19.00 | $19.00 | $18.60 | $18.88 | $16.87 | 3,299,720 |
| 2019-09-05 | $18.49 | $19.90 | $18.32 | $19.10 | $17.06 | 5,472,860 |
| 2019-09-04 | $18.25 | $18.50 | $18.11 | $18.45 | $16.48 | 2,473,490 |
| 2019-09-03 | $17.95 | $18.36 | $17.90 | $18.25 | $16.31 | 1,835,080 |
| 2019-09-02 | $17.79 | $17.95 | $17.65 | $17.90 | $15.99 | 865,780 |
| 2019-08-30 | $18.15 | $18.27 | $17.56 | $17.61 | $15.73 | 1,368,180 |
| 2019-08-29 | $18.33 | $18.33 | $18.06 | $18.16 | $16.22 | 1,226,180 |
| 2019-08-28 | $18.19 | $18.34 | $18.01 | $18.25 | $16.31 | 1,739,300 |
| 2019-08-27 | $17.81 | $18.37 | $17.75 | $18.19 | $16.25 | 1,819,180 |
| 2019-08-26 | $17.20 | $17.92 | $17.20 | $17.81 | $15.91 | 1,491,780 |
| 2019-08-23 | $18.19 | $18.39 | $17.98 | $18.00 | $16.08 | 1,276,710 |
| 2019-08-22 | $18.35 | $18.45 | $18.07 | $18.09 | $16.16 | 1,598,200 |
| 2019-08-21 | $17.80 | $18.60 | $17.70 | $18.35 | $16.39 | 2,751,230 |
| 2019-08-20 | $17.80 | $18.02 | $17.73 | $17.81 | $15.91 | 1,222,400 |
| 2019-08-19 | $17.44 | $17.82 | $17.44 | $17.82 | $15.92 | 1,506,150 |
| 2019-08-16 | $17.73 | $17.74 | $17.47 | $17.51 | $15.64 | 1,106,740 |
| 2019-08-15 | $17.00 | $18.25 | $16.82 | $17.75 | $15.86 | 1,290,010 |
| 2019-08-14 | $17.45 | $17.78 | $17.39 | $17.52 | $15.65 | 1,123,370 |
| 2019-08-13 | $17.32 | $17.46 | $17.16 | $17.45 | $15.59 | 675,270 |
| 2019-08-12 | $17.33 | $17.51 | $17.13 | $17.46 | $15.60 | 791,370 |
| 2019-08-09 | $17.83 | $17.87 | $17.25 | $17.32 | $15.47 | 972,310 |
| 2019-08-08 | $17.37 | $18.18 | $17.37 | $17.78 | $15.89 | 1,411,760 |
| 2019-08-07 | $17.62 | $17.89 | $17.32 | $17.35 | $15.50 | 928,600 |
| 2019-08-06 | $18.40 | $18.40 | $17.06 | $17.61 | $15.73 | 2,034,370 |
| 2019-08-05 | $18.61 | $18.89 | $18.61 | $18.72 | $16.72 | 759,500 |
| 2019-08-02 | $18.99 | $18.99 | $18.61 | $18.82 | $16.81 | 1,332,160 |
| 2019-08-01 | $19.30 | $19.70 | $19.24 | $19.39 | $17.32 | 1,630,370 |
| 2019-07-31 | $19.56 | $20.45 | $19.41 | $19.78 | $17.67 | 3,098,570 |
| 2019-07-30 | $19.06 | $19.19 | $19.00 | $19.06 | $17.03 | 861,800 |
| 2019-07-29 | $19.31 | $19.31 | $19.01 | $19.06 | $17.03 | 753,800 |
| 2019-07-26 | $18.86 | $19.05 | $18.81 | $18.96 | $16.94 | 685,000 |
| 2019-07-25 | $18.80 | $19.09 | $18.80 | $18.96 | $16.94 | 746,000 |
| 2019-07-24 | $18.80 | $19.07 | $18.77 | $18.86 | $16.85 | 885,760 |
| 2019-07-23 | $18.71 | $18.81 | $18.61 | $18.76 | $16.76 | 553,440 |
| 2019-07-22 | $19.67 | $19.76 | $18.56 | $18.61 | $16.63 | 1,597,400 |
| 2019-07-19 | $19.83 | $19.95 | $19.62 | $19.68 | $17.58 | 1,106,850 |
| 2019-07-18 | $19.89 | $20.50 | $19.68 | $19.79 | $17.68 | 1,535,620 |
| 2019-07-17 | $20.02 | $20.14 | $19.88 | $19.96 | $17.83 | 773,500 |
| 2019-07-16 | $20.00 | $20.05 | $19.86 | $20.02 | $17.89 | 698,400 |
| 2019-07-15 | $20.03 | $20.19 | $19.70 | $20.00 | $17.87 | 1,269,900 |
| 2019-07-12 | $19.68 | $20.08 | $19.68 | $20.02 | $17.89 | 906,170 |
| 2019-07-11 | $20.48 | $20.75 | $19.82 | $19.89 | $17.77 | 1,493,780 |
| 2019-07-10 | $20.94 | $21.18 | $20.42 | $20.45 | $18.27 | 1,646,540 |
| 2019-07-09 | $19.60 | $21.57 | $19.50 | $20.84 | $18.62 | 3,112,690 |
| 2019-07-08 | $20.60 | $20.68 | $19.71 | $19.74 | $17.64 | 1,597,500 |
| 2019-07-05 | $20.59 | $20.72 | $20.48 | $20.58 | $18.39 | 858,500 |
| 2019-07-04 | $20.45 | $20.71 | $20.43 | $20.45 | $18.27 | 917,680 |
| 2019-07-03 | $20.86 | $20.93 | $20.46 | $20.49 | $18.31 | 1,137,530 |
| 2019-07-02 | $20.90 | $21.07 | $20.73 | $20.85 | $18.63 | 1,117,820 |
| 2019-07-01 | $20.77 | $20.94 | $20.71 | $20.94 | $18.71 | 1,343,480 |
| 2019-06-28 | $21.00 | $21.00 | $20.37 | $20.43 | $18.25 | 1,490,600 |
| 2019-06-27 | $21.10 | $21.15 | $20.84 | $20.96 | $18.73 | 1,284,800 |
| 2019-06-26 | $20.93 | $21.26 | $20.75 | $20.94 | $18.71 | 960,560 |
| 2019-06-25 | $21.22 | $21.30 | $20.80 | $21.01 | $18.77 | 1,215,600 |
| 2019-06-24 | $21.51 | $21.60 | $21.00 | $21.22 | $18.96 | 1,577,600 |
| 2019-06-21 | $21.50 | $21.65 | $21.32 | $21.50 | $19.21 | 2,196,360 |
| 2019-06-20 | $21.05 | $21.98 | $20.88 | $21.91 | $19.26 | 3,018,510 |
| 2019-06-19 | $21.41 | $21.47 | $21.03 | $21.16 | $18.60 | 1,443,900 |
| 2019-06-18 | $20.66 | $21.20 | $20.66 | $20.93 | $18.40 | 1,019,600 |
| 2019-06-17 | $21.30 | $21.30 | $20.67 | $20.74 | $18.23 | 1,186,800 |
| 2019-06-14 | $21.90 | $21.92 | $20.81 | $21.09 | $18.54 | 1,836,280 |
| 2019-06-13 | $21.32 | $21.90 | $21.25 | $21.63 | $19.02 | 1,896,100 |
| 2019-06-12 | $21.58 | $21.76 | $21.30 | $21.39 | $18.80 | 1,784,460 |
| 2019-06-11 | $20.90 | $21.68 | $20.81 | $21.58 | $18.97 | 2,305,970 |
| 2019-06-10 | $20.58 | $21.25 | $20.58 | $20.90 | $18.37 | 1,644,120 |
| 2019-06-07 | $20.90 | $20.90 | $20.90 | $20.90 | $18.37 | 0 |
| 2019-06-06 | $22.50 | $22.78 | $20.09 | $20.90 | $18.37 | 2,881,580 |
| 2019-06-05 | $22.38 | $22.80 | $22.03 | $22.28 | $19.59 | 2,612,100 |
| 2019-06-04 | $22.31 | $22.42 | $21.64 | $22.15 | $19.47 | 2,495,100 |
| 2019-06-03 | $23.00 | $23.19 | $22.42 | $22.46 | $19.74 | 4,404,560 |
| 2019-05-31 | $22.90 | $24.80 | $22.90 | $23.95 | $21.05 | 8,119,350 |
| 2019-05-30 | $21.91 | $22.89 | $21.55 | $22.63 | $19.89 | 5,139,290 |
| 2019-05-29 | $21.15 | $21.99 | $21.00 | $21.85 | $19.21 | 2,737,100 |
| 2019-05-28 | $21.25 | $21.51 | $21.05 | $21.15 | $18.59 | 1,746,900 |
| 2019-05-27 | $20.68 | $21.49 | $20.60 | $21.25 | $18.68 | 1,752,400 |
| 2019-05-24 | $20.42 | $21.25 | $20.40 | $20.85 | $18.33 | 1,674,830 |
| 2019-05-23 | $21.00 | $21.00 | $20.38 | $20.42 | $17.95 | 1,234,260 |
| 2019-05-22 | $21.59 | $21.59 | $20.90 | $20.97 | $18.44 | 1,264,440 |
| 2019-05-21 | $21.20 | $21.59 | $20.97 | $21.54 | $18.94 | 1,392,120 |
| 2019-05-20 | $20.91 | $21.46 | $20.32 | $21.20 | $18.64 | 1,471,660 |
| 2019-05-17 | $22.10 | $22.27 | $20.00 | $20.89 | $18.36 | 2,203,360 |
| 2019-05-16 | $22.19 | $22.38 | $21.91 | $22.13 | $19.45 | 1,569,730 |
| 2019-05-15 | $21.84 | $22.32 | $21.84 | $22.09 | $19.42 | 1,935,330 |
| 2019-05-14 | $22.05 | $22.05 | $21.53 | $21.82 | $19.18 | 2,089,430 |
| 2019-05-13 | $21.30 | $23.22 | $21.12 | $22.32 | $19.62 | 3,891,110 |
| 2019-05-10 | $20.93 | $21.32 | $20.54 | $21.29 | $18.72 | 2,221,880 |
| 2019-05-09 | $20.95 | $21.14 | $20.76 | $20.79 | $18.28 | 1,712,500 |
| 2019-05-08 | $20.25 | $21.24 | $20.25 | $20.94 | $18.41 | 1,796,110 |
| 2019-05-07 | $20.75 | $21.15 | $20.58 | $20.94 | $18.41 | 1,718,230 |
| 2019-05-06 | $22.00 | $22.48 | $20.68 | $20.68 | $18.18 | 2,762,550 |
| 2019-05-03 | $22.98 | $22.98 | $22.98 | $22.98 | $20.20 | 0 |
| 2019-05-02 | $22.98 | $22.98 | $22.98 | $22.98 | $20.20 | 0 |
| 2019-05-01 | $22.98 | $22.98 | $22.98 | $22.98 | $20.20 | 0 |
| 2019-04-30 | $22.50 | $23.18 | $22.50 | $22.98 | $20.20 | 1,343,040 |
| 2019-04-29 | $24.30 | $24.55 | $21.90 | $22.51 | $19.79 | 2,638,300 |
| 2019-04-26 | $24.55 | $24.74 | $24.10 | $24.30 | $21.36 | 1,946,120 |
| 2019-04-25 | $26.65 | $26.66 | $24.30 | $24.55 | $21.58 | 3,988,590 |
| 2019-04-24 | $26.60 | $26.84 | $26.16 | $26.65 | $23.43 | 2,249,950 |
| 2019-04-23 | $26.74 | $27.18 | $26.49 | $26.49 | $23.29 | 2,765,770 |
| 2019-04-22 | $27.16 | $27.38 | $26.60 | $26.73 | $23.50 | 2,648,800 |
| 2019-04-19 | $27.39 | $27.55 | $26.50 | $27.05 | $23.78 | 3,014,260 |
| 2019-04-18 | $27.90 | $28.36 | $27.42 | $27.52 | $24.19 | 3,883,660 |
| 2019-04-17 | $27.11 | $28.28 | $26.85 | $28.13 | $24.73 | 6,198,170 |
| 2019-04-16 | $26.79 | $27.57 | $26.70 | $27.33 | $24.03 | 4,003,420 |
| 2019-04-15 | $26.60 | $27.37 | $26.60 | $27.00 | $23.74 | 3,256,100 |
| 2019-04-12 | $26.50 | $26.85 | $26.02 | $26.40 | $23.21 | 2,725,370 |
| 2019-04-11 | $28.12 | $28.19 | $26.60 | $26.60 | $23.38 | 4,706,300 |
| 2019-04-10 | $28.15 | $28.24 | $27.79 | $28.11 | $24.71 | 5,154,000 |
| 2019-04-09 | $27.50 | $28.66 | $27.35 | $28.66 | $25.20 | 9,020,910 |
| 2019-04-08 | $27.12 | $27.74 | $26.95 | $27.58 | $24.25 | 5,210,380 |
| 2019-04-05 | $27.23 | $27.23 | $27.23 | $27.23 | $23.94 | 0 |
| 2019-04-04 | $27.38 | $27.63 | $26.71 | $27.23 | $23.94 | 4,496,130 |
| 2019-04-03 | $26.88 | $27.27 | $26.65 | $27.23 | $23.94 | 4,391,130 |
| 2019-04-02 | $26.74 | $26.98 | $26.51 | $26.90 | $23.65 | 4,296,220 |
| 2019-04-01 | $25.99 | $26.87 | $25.90 | $26.74 | $23.51 | 4,223,900 |
| 2019-03-29 | $25.48 | $25.90 | $25.01 | $25.85 | $22.73 | 3,276,390 |
| 2019-03-28 | $26.13 | $26.19 | $25.40 | $25.40 | $22.33 | 2,882,340 |
| 2019-03-27 | $26.16 | $26.40 | $25.55 | $26.16 | $23.00 | 3,025,680 |
| 2019-03-26 | $27.25 | $27.61 | $26.02 | $26.03 | $22.88 | 4,498,190 |
| 2019-03-25 | $27.40 | $27.81 | $27.09 | $27.20 | $23.91 | 4,118,070 |
| 2019-03-22 | $28.00 | $28.19 | $27.47 | $28.05 | $24.66 | 5,233,500 |
| 2019-03-21 | $28.89 | $29.02 | $28.08 | $28.30 | $24.88 | 7,977,140 |
| 2019-03-20 | $29.75 | $29.96 | $28.81 | $29.09 | $25.57 | 9,379,120 |
| 2019-03-19 | $29.15 | $30.47 | $28.41 | $29.74 | $26.14 | 13,447,420 |
| 2019-03-18 | $28.60 | $29.42 | $28.20 | $29.11 | $25.59 | 9,897,860 |
| 2019-03-15 | $28.65 | $28.90 | $27.81 | $28.55 | $25.10 | 11,162,680 |
| 2019-03-14 | $27.09 | $29.00 | $26.61 | $28.44 | $25.00 | 12,767,800 |
| 2019-03-13 | $26.92 | $27.40 | $26.32 | $26.94 | $23.68 | 6,053,630 |
| 2019-03-12 | $26.74 | $27.48 | $26.28 | $26.86 | $23.61 | 6,686,020 |
| 2019-03-11 | $25.75 | $26.50 | $25.69 | $26.49 | $23.29 | 5,103,040 |
| 2019-03-08 | $27.81 | $27.84 | $25.70 | $25.80 | $22.68 | 8,140,750 |
| 2019-03-07 | $27.48 | $29.35 | $27.18 | $28.55 | $25.10 | 11,861,190 |
| 2019-03-06 | $27.38 | $27.63 | $26.90 | $27.50 | $24.18 | 8,063,190 |
| 2019-03-05 | $26.98 | $27.24 | $26.83 | $27.18 | $23.89 | 6,591,450 |
| 2019-03-04 | $26.49 | $27.80 | $26.16 | $27.34 | $24.04 | 11,079,080 |
| 2019-03-01 | $26.30 | $27.00 | $25.81 | $26.46 | $23.26 | 7,517,560 |
| 2019-02-28 | $25.90 | $26.76 | $25.73 | $26.34 | $23.16 | 6,460,920 |
| 2019-02-27 | $25.91 | $26.43 | $25.51 | $25.83 | $22.71 | 5,813,350 |
| 2019-02-26 | $25.60 | $26.67 | $25.33 | $26.14 | $22.98 | 9,052,250 |
| 2019-02-25 | $24.72 | $26.36 | $24.71 | $25.89 | $22.76 | 8,290,260 |
| 2019-02-22 | $24.42 | $24.85 | $24.14 | $24.75 | $21.76 | 5,446,500 |
| 2019-02-21 | $24.50 | $24.76 | $24.10 | $24.26 | $21.33 | 4,834,630 |
| 2019-02-20 | $24.38 | $24.68 | $24.11 | $24.47 | $21.51 | 3,507,660 |
| 2019-02-19 | $24.46 | $24.79 | $23.93 | $24.39 | $21.44 | 4,237,810 |
| 2019-02-18 | $23.91 | $24.54 | $23.91 | $24.50 | $21.54 | 3,990,210 |
| 2019-02-15 | $23.76 | $24.08 | $23.63 | $23.87 | $20.98 | 3,208,700 |
| 2019-02-14 | $23.77 | $24.68 | $23.51 | $23.91 | $21.02 | 4,617,230 |
| 2019-02-13 | $23.44 | $23.84 | $23.17 | $23.79 | $20.91 | 3,954,190 |
| 2019-02-12 | $23.32 | $23.68 | $23.02 | $23.51 | $20.67 | 3,415,590 |
| 2019-02-11 | $22.68 | $23.20 | $22.55 | $23.08 | $20.29 | 2,579,700 |
| 2019-02-08 | $22.45 | $22.45 | $22.45 | $22.45 | $19.74 | 0 |
| 2019-02-07 | $22.45 | $22.45 | $22.45 | $22.45 | $19.74 | 0 |
| 2019-02-06 | $22.45 | $22.45 | $22.45 | $22.45 | $19.74 | 0 |
| 2019-02-05 | $22.45 | $22.45 | $22.45 | $22.45 | $19.74 | 0 |
| 2019-02-04 | $22.45 | $22.45 | $22.45 | $22.45 | $19.74 | 0 |
| 2019-02-01 | $22.07 | $22.55 | $22.00 | $22.45 | $19.74 | 2,345,050 |
| 2019-01-31 | $23.74 | $23.93 | $21.66 | $21.82 | $19.18 | 4,861,690 |
| 2019-01-30 | $24.57 | $24.80 | $23.70 | $23.75 | $20.88 | 2,375,640 |
| 2019-01-29 | $25.60 | $25.89 | $23.96 | $24.58 | $21.61 | 3,148,550 |
| 2019-01-28 | $26.55 | $26.68 | $25.61 | $25.75 | $22.64 | 3,449,180 |
| 2019-01-25 | $27.68 | $27.69 | $26.40 | $26.43 | $23.24 | 5,095,050 |
| 2019-01-24 | $27.54 | $27.82 | $27.21 | $27.57 | $24.24 | 3,336,160 |
| 2019-01-23 | $27.62 | $27.90 | $27.20 | $27.58 | $24.25 | 2,924,440 |
| 2019-01-22 | $27.65 | $28.14 | $27.43 | $27.69 | $24.34 | 4,085,790 |
| 2019-01-21 | $27.43 | $27.77 | $27.20 | $27.75 | $24.40 | 3,511,420 |
| 2019-01-18 | $27.27 | $27.48 | $26.82 | $27.42 | $24.11 | 3,736,620 |
| 2019-01-17 | $27.71 | $27.82 | $27.22 | $27.27 | $23.97 | 3,929,100 |
| 2019-01-16 | $27.60 | $27.99 | $27.40 | $27.64 | $24.30 | 5,838,780 |
| 2019-01-15 | $29.90 | $30.06 | $27.50 | $28.15 | $24.75 | 10,730,930 |
| 2019-01-14 | $30.10 | $31.41 | $29.21 | $29.31 | $25.77 | 13,903,170 |
| 2019-01-11 | $27.36 | $28.92 | $27.00 | $28.55 | $25.10 | 7,927,690 |
| 2019-01-10 | $27.80 | $28.15 | $27.15 | $27.26 | $23.96 | 4,836,040 |
| 2019-01-09 | $28.33 | $28.98 | $27.93 | $28.01 | $24.62 | 7,303,840 |
| 2019-01-08 | $27.26 | $29.52 | $26.91 | $28.53 | $25.08 | 9,325,950 |
| 2019-01-07 | $27.14 | $27.63 | $26.86 | $27.40 | $24.09 | 4,391,600 |
| 2019-01-04 | $26.00 | $27.10 | $25.81 | $26.97 | $23.71 | 4,448,040 |
| 2019-01-03 | $26.55 | $27.39 | $26.25 | $26.65 | $23.43 | 4,047,510 |
| 2019-01-02 | $26.68 | $26.95 | $26.00 | $26.60 | $23.38 | 3,484,450 |
| 2019-01-01 | $26.96 | $26.96 | $26.96 | $26.96 | $23.70 | 0 |
| 2018-12-31 | $26.96 | $26.96 | $26.96 | $26.96 | $23.70 | 0 |
| 2018-12-28 | $28.00 | $28.25 | $26.79 | $26.96 | $23.70 | 5,673,040 |
| 2018-12-27 | $30.30 | $30.40 | $27.88 | $28.00 | $24.62 | 7,298,080 |
| 2018-12-26 | $28.60 | $29.83 | $28.28 | $29.38 | $25.83 | 7,126,160 |
| 2018-12-25 | $28.44 | $28.79 | $27.66 | $28.70 | $25.23 | 5,366,360 |
| 2018-12-24 | $28.04 | $29.09 | $28.04 | $29.08 | $25.56 | 5,880,650 |
| 2018-12-21 | $28.20 | $28.41 | $27.65 | $28.12 | $24.72 | 3,296,810 |
| 2018-12-20 | $27.72 | $28.44 | $27.72 | $28.43 | $24.99 | 4,493,270 |
| 2018-12-19 | $28.53 | $28.80 | $27.65 | $27.88 | $24.51 | 4,773,830 |
| 2018-12-18 | $29.45 | $29.45 | $28.10 | $28.43 | $24.99 | 6,702,410 |
| 2018-12-17 | $29.90 | $30.48 | $29.20 | $29.89 | $26.28 | 8,598,820 |
| 2018-12-14 | $30.33 | $33.00 | $30.30 | $31.50 | $27.69 | 13,193,540 |
| 2018-12-13 | $32.50 | $33.65 | $30.61 | $30.79 | $27.07 | 12,127,980 |
| 2018-12-12 | $30.00 | $30.67 | $29.60 | $30.59 | $26.89 | 7,334,590 |
| 2018-12-11 | $29.95 | $30.35 | $29.50 | $30.02 | $26.39 | 5,729,450 |
| 2018-12-10 | $28.97 | $30.68 | $28.66 | $30.26 | $26.60 | 8,431,920 |
| 2018-12-07 | $29.28 | $29.30 | $28.53 | $29.08 | $25.56 | 3,440,980 |
| 2018-12-06 | $28.93 | $29.86 | $28.55 | $29.09 | $25.57 | 5,331,010 |
| 2018-12-05 | $29.01 | $29.60 | $28.71 | $28.91 | $25.42 | 5,591,130 |
| 2018-12-04 | $28.08 | $30.70 | $27.90 | $29.85 | $26.24 | 8,865,040 |
| 2018-12-03 | $27.99 | $28.45 | $27.61 | $28.18 | $24.77 | 4,558,490 |
| 2018-11-30 | $27.00 | $27.53 | $26.36 | $27.28 | $23.98 | 4,137,150 |
| 2018-11-29 | $29.14 | $29.43 | $27.51 | $27.54 | $24.21 | 4,276,160 |
| 2018-11-28 | $28.30 | $28.75 | $27.60 | $28.66 | $25.20 | 3,524,900 |
| 2018-11-27 | $28.29 | $28.67 | $27.66 | $28.30 | $24.88 | 2,989,770 |
| 2018-11-26 | $28.26 | $29.18 | $27.56 | $27.96 | $24.58 | 4,041,820 |
| 2018-11-23 | $31.00 | $31.06 | $28.80 | $28.81 | $25.33 | 6,503,220 |
| 2018-11-22 | $31.01 | $31.95 | $30.71 | $31.38 | $27.59 | 6,425,360 |
| 2018-11-21 | $30.47 | $31.29 | $30.00 | $30.99 | $27.24 | 5,614,760 |
| 2018-11-20 | $31.79 | $32.06 | $30.55 | $30.78 | $27.06 | 8,468,960 |
| 2018-11-19 | $31.99 | $33.97 | $31.97 | $32.69 | $28.74 | 11,167,650 |
| 2018-11-16 | $31.49 | $33.29 | $31.06 | $32.03 | $28.16 | 16,694,710 |
| 2018-11-15 | $30.80 | $32.67 | $30.15 | $32.67 | $28.72 | 10,488,660 |
| 2018-11-14 | $30.30 | $31.29 | $29.62 | $29.70 | $26.11 | 11,445,710 |
| 2018-11-13 | $28.30 | $30.59 | $28.10 | $29.65 | $26.07 | 9,733,920 |
| 2018-11-12 | $28.41 | $28.98 | $28.41 | $28.68 | $25.21 | 5,161,340 |
| 2018-11-09 | $27.93 | $28.55 | $27.56 | $28.22 | $24.81 | 4,423,700 |
| 2018-11-08 | $29.16 | $29.33 | $27.97 | $28.00 | $24.62 | 6,109,930 |
| 2018-11-07 | $29.00 | $29.68 | $28.36 | $29.11 | $25.59 | 7,608,830 |
| 2018-11-06 | $30.00 | $31.20 | $29.20 | $29.55 | $25.98 | 10,485,560 |
| 2018-11-05 | $30.81 | $31.19 | $29.90 | $31.00 | $27.25 | 13,153,070 |
| 2018-11-02 | $29.30 | $29.90 | $29.00 | $29.67 | $26.08 | 9,104,310 |
| 2018-11-01 | $29.90 | $30.45 | $28.90 | $29.02 | $25.51 | 12,093,120 |
| 2018-10-31 | $26.98 | $29.71 | $26.95 | $29.71 | $26.12 | 7,615,310 |
| 2018-10-30 | $27.18 | $27.50 | $25.70 | $27.01 | $23.74 | 5,739,580 |
| 2018-10-29 | $27.39 | $27.97 | $27.10 | $27.71 | $24.36 | 3,689,940 |
| 2018-10-26 | $28.06 | $28.30 | $27.50 | $27.61 | $24.27 | 4,629,760 |
| 2018-10-25 | $27.48 | $27.78 | $26.86 | $27.58 | $24.25 | 6,248,510 |
| 2018-10-24 | $30.04 | $30.44 | $28.68 | $29.15 | $25.63 | 5,811,630 |
| 2018-10-23 | $30.70 | $31.34 | $30.03 | $30.03 | $26.40 | 6,599,800 |
| 2018-10-22 | $29.70 | $31.66 | $29.51 | $31.06 | $27.31 | 8,189,060 |
| 2018-10-19 | $28.89 | $30.08 | $28.25 | $29.87 | $26.26 | 7,697,370 |
| 2018-10-18 | $33.47 | $33.50 | $31.03 | $31.03 | $27.28 | 10,152,460 |
| 2018-10-17 | $35.70 | $36.40 | $34.17 | $34.48 | $30.31 | 11,083,070 |
| 2018-10-16 | $35.00 | $37.25 | $34.05 | $36.22 | $31.84 | 15,040,210 |
| 2018-10-15 | $35.00 | $35.70 | $33.62 | $35.35 | $31.08 | 12,537,830 |
| 2018-10-12 | $32.68 | $36.02 | $32.00 | $34.75 | $30.55 | 13,727,730 |
| 2018-10-11 | $32.09 | $34.89 | $31.50 | $33.00 | $29.01 | 10,161,230 |
| 2018-10-10 | $33.58 | $35.26 | $33.18 | $34.49 | $30.32 | 13,615,580 |
| 2018-10-09 | $32.30 | $34.98 | $31.00 | $34.15 | $30.02 | 13,590,990 |
| 2018-10-08 | $30.89 | $33.33 | $30.56 | $31.92 | $28.06 | 8,869,440 |
| 2018-10-05 | $31.52 | $31.52 | $31.52 | $31.52 | $27.71 | 0 |
| 2018-10-04 | $31.52 | $31.52 | $31.52 | $31.52 | $27.71 | 0 |
| 2018-10-03 | $31.52 | $31.52 | $31.52 | $31.52 | $27.71 | 0 |
| 2018-10-02 | $31.52 | $31.52 | $31.52 | $31.52 | $27.71 | 0 |
| 2018-10-01 | $31.52 | $31.52 | $31.52 | $31.52 | $27.71 | 0 |
| 2018-09-28 | $31.21 | $31.70 | $31.21 | $31.52 | $27.71 | 4,130,160 |
| 2018-09-27 | $33.45 | $33.47 | $31.00 | $31.06 | $27.31 | 7,554,270 |
| 2018-09-26 | $32.98 | $33.55 | $32.74 | $33.29 | $29.27 | 5,691,550 |
| 2018-09-25 | $33.31 | $33.58 | $32.80 | $32.94 | $28.96 | 4,704,010 |
| 2018-09-24 | $32.88 | $32.88 | $32.88 | $32.88 | $28.91 | 0 |
| 2018-09-21 | $34.13 | $34.21 | $32.25 | $32.88 | $28.91 | 7,646,310 |
| 2018-09-20 | $34.25 | $34.77 | $33.80 | $33.96 | $29.85 | 7,845,970 |
| 2018-09-19 | $35.41 | $36.35 | $35.09 | $35.26 | $31.00 | 9,042,230 |
| 2018-09-18 | $34.80 | $35.50 | $34.21 | $35.14 | $30.89 | 7,437,210 |
| 2018-09-17 | $34.19 | $36.09 | $33.01 | $35.56 | $31.26 | 9,130,820 |
| 2018-09-14 | $38.52 | $39.20 | $35.52 | $35.56 | $31.26 | 14,031,040 |
| 2018-09-13 | $37.99 | $39.58 | $37.76 | $39.47 | $34.70 | 14,196,530 |
| 2018-09-12 | $39.00 | $39.84 | $37.40 | $37.84 | $33.27 | 11,063,070 |
| 2018-09-11 | $41.64 | $41.64 | $38.50 | $39.19 | $34.45 | 16,882,990 |
| 2018-09-10 | $37.75 | $41.64 | $37.20 | $41.64 | $36.61 | 14,320,600 |
| 2018-09-07 | $36.66 | $38.25 | $35.20 | $37.85 | $33.27 | 11,185,730 |
| 2018-09-06 | $39.50 | $40.70 | $37.54 | $37.56 | $33.02 | 12,535,600 |
| 2018-09-05 | $37.00 | $38.38 | $36.35 | $37.15 | $32.66 | 10,895,630 |
| 2018-09-04 | $35.68 | $37.33 | $35.10 | $37.10 | $32.62 | 9,638,590 |
| 2018-09-03 | $37.00 | $37.10 | $34.10 | $36.00 | $31.65 | 8,987,630 |
| 2018-08-31 | $37.00 | $38.20 | $36.63 | $36.88 | $32.42 | 8,126,770 |
| 2018-08-30 | $38.50 | $39.18 | $36.59 | $37.42 | $32.90 | 10,388,540 |
| 2018-08-29 | $40.12 | $40.58 | $38.40 | $38.72 | $34.04 | 9,625,380 |
| 2018-08-28 | $41.00 | $41.35 | $39.88 | $40.08 | $35.23 | 9,387,430 |
| 2018-08-27 | $40.51 | $41.63 | $39.37 | $41.32 | $36.33 | 11,184,220 |
| 2018-08-24 | $42.75 | $43.30 | $40.50 | $40.83 | $35.89 | 11,277,090 |
| 2018-08-23 | $40.68 | $43.18 | $40.68 | $42.51 | $37.37 | 12,197,890 |
| 2018-08-22 | $43.90 | $45.80 | $41.58 | $41.75 | $36.70 | 15,786,980 |
| 2018-08-21 | $43.50 | $44.48 | $42.60 | $43.76 | $38.47 | 10,736,360 |
| 2018-08-20 | $42.35 | $44.00 | $41.00 | $43.99 | $38.67 | 11,496,000 |
| 2018-08-17 | $45.10 | $45.30 | $42.29 | $42.91 | $37.72 | 13,870,740 |
| 2018-08-16 | $46.12 | $48.59 | $43.90 | $44.23 | $38.88 | 16,690,410 |
| 2018-08-15 | $56.00 | $57.45 | $48.72 | $48.72 | $42.83 | 26,530,330 |
| 2018-08-14 | $48.33 | $54.13 | $47.58 | $54.13 | $47.59 | 17,010,250 |
| 2018-08-13 | $44.21 | $49.80 | $44.05 | $49.21 | $43.26 | 18,132,670 |
| 2018-08-10 | $47.00 | $49.88 | $46.50 | $47.90 | $42.11 | 20,218,880 |
| 2018-08-09 | $41.35 | $46.82 | $40.88 | $45.95 | $40.40 | 18,233,460 |
| 2018-08-08 | $43.50 | $48.50 | $43.00 | $45.13 | $39.67 | 21,822,130 |
| 2018-08-07 | $43.35 | $45.99 | $42.55 | $44.68 | $39.28 | 17,497,650 |
| 2018-08-06 | $41.59 | $42.96 | $40.59 | $42.11 | $37.02 | 14,449,640 |
| 2018-08-03 | $46.56 | $47.00 | $43.41 | $43.43 | $38.18 | 19,959,860 |
| 2018-08-02 | $55.00 | $57.83 | $48.02 | $48.23 | $42.40 | 27,337,950 |
| 2018-08-01 | $47.50 | $52.57 | $47.11 | $52.57 | $46.22 | 13,926,540 |
| 2018-07-31 | $47.50 | $48.98 | $45.50 | $47.79 | $42.01 | 15,169,720 |
| 2018-07-30 | $46.20 | $48.93 | $45.20 | $48.04 | $42.23 | 16,196,840 |
| 2018-07-27 | $51.35 | $52.50 | $47.52 | $47.52 | $41.78 | 19,301,810 |
| 2018-07-26 | $49.70 | $53.00 | $47.09 | $52.80 | $46.42 | 24,765,620 |
| 2018-07-25 | $50.22 | $53.60 | $49.60 | $50.99 | $44.83 | 25,771,550 |
| 2018-07-24 | $51.00 | $53.79 | $48.20 | $52.03 | $45.74 | 32,026,900 |
| 2018-07-23 | $45.99 | $48.90 | $45.00 | $48.90 | $42.99 | 21,162,180 |
| 2018-07-20 | $44.45 | $44.45 | $44.45 | $44.45 | $39.08 | 2,973,750 |
| 2018-07-19 | $40.41 | $40.41 | $40.41 | $40.41 | $35.53 | 277,430 |
| 2018-07-18 | $36.74 | $36.74 | $36.74 | $36.74 | $32.30 | 190,380 |
| 2018-07-17 | $33.40 | $33.40 | $33.40 | $33.40 | $29.36 | 302,950 |
| 2018-07-16 | $30.36 | $30.36 | $30.36 | $30.36 | $26.69 | 198,020 |
| 2018-07-13 | $27.60 | $27.60 | $27.60 | $27.60 | $24.26 | 129,610 |
| 2018-07-12 | $25.09 | $25.09 | $25.09 | $25.09 | $22.06 | 69,700 |
| 2018-07-11 | $22.81 | $22.81 | $22.81 | $22.81 | $20.05 | 59,340 |
| 2018-07-10 | $20.74 | $20.74 | $20.74 | $20.74 | $18.23 | 20,120 |
| 2018-07-09 | $18.85 | $18.85 | $18.85 | $18.85 | $16.57 | 35,300 |
Xinjiang East Universe (603706) News Headlines
Recent Xinjiang East Universe (603706) News
Similar Companies to Xinjiang East Universe (603706) 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 | -- | -- | -- |