Xiangyang Changyuandonggu Industry Company Ltd (603950) Exchange: SHG
Data as of July 11, 2025
$22.89 ($0.18) 0.79%
Xiangyang Changyuandonggu Industry Company Ltd - Daily Information
Click for more stock information on Xiangyang Changyuandonggu Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $22.60 |
| Previous Close | $22.89 |
| High | $23.41 |
| Low | $22.35 |
| Adjusted Open | $22.60 |
| Previous Adjusted Close | $22.89 |
| Adjusted High | $23.41 |
| Adjusted Low | $22.35 |
About Xiangyang Changyuandonggu Industry Company Ltd (603950)
Xiangyang Changyuandonggu Industry Co Ltd
Invest in Xiangyang Changyuandonggu Industry Company Ltd (603950)
Historical Stock Data for Xiangyang Changyuandonggu Industry Company Ltd (603950)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $22.60 | $23.41 | $22.35 | $22.89 | $22.89 | 4,125,350 |
| 2025-04-10 | $22.70 | $23.45 | $22.20 | $22.71 | $22.71 | 6,370,510 |
| 2025-04-09 | $20.50 | $22.64 | $19.87 | $22.38 | $22.38 | 9,164,160 |
| 2025-04-08 | $20.87 | $22.30 | $20.46 | $21.12 | $21.12 | 12,180,780 |
| 2025-04-07 | $22.86 | $23.59 | $22.73 | $22.73 | $22.73 | 4,525,230 |
| 2025-04-03 | $25.77 | $26.46 | $24.76 | $25.25 | $25.25 | 7,488,520 |
| 2025-04-02 | $26.02 | $27.42 | $25.93 | $26.37 | $26.37 | 6,470,660 |
| 2025-04-01 | $25.99 | $26.78 | $25.28 | $26.28 | $26.28 | 8,760,600 |
| 2025-03-31 | $26.26 | $26.40 | $24.55 | $25.67 | $25.67 | 8,836,840 |
| 2025-03-28 | $25.41 | $25.86 | $24.95 | $25.50 | $25.50 | 6,296,900 |
| 2025-03-27 | $25.19 | $26.30 | $24.92 | $25.59 | $25.59 | 7,726,020 |
| 2025-03-26 | $24.03 | $25.99 | $23.81 | $24.85 | $24.85 | 8,114,720 |
| 2025-03-25 | $24.70 | $26.13 | $23.83 | $23.90 | $23.90 | 7,669,480 |
| 2025-03-24 | $24.56 | $25.08 | $24.05 | $24.74 | $24.74 | 5,452,500 |
| 2025-03-21 | $26.00 | $26.33 | $24.43 | $24.44 | $24.44 | 8,363,320 |
| 2025-03-20 | $26.51 | $27.15 | $25.90 | $26.69 | $26.69 | 5,493,400 |
| 2025-03-19 | $27.14 | $27.80 | $26.83 | $27.12 | $27.12 | 5,860,710 |
| 2025-03-18 | $27.97 | $29.15 | $27.20 | $27.50 | $27.50 | 11,316,310 |
| 2025-03-17 | $26.13 | $27.66 | $26.06 | $27.35 | $27.35 | 9,679,700 |
| 2025-03-14 | $25.52 | $26.35 | $24.57 | $26.13 | $26.13 | 10,627,380 |
| 2025-03-13 | $28.49 | $28.49 | $25.64 | $26.00 | $26.00 | 17,860,500 |
| 2025-03-12 | $26.50 | $28.49 | $26.40 | $28.49 | $28.49 | 6,200,700 |
| 2025-03-11 | $25.48 | $27.15 | $25.48 | $25.90 | $25.90 | 7,274,280 |
| 2025-03-10 | $25.86 | $26.88 | $25.78 | $26.04 | $26.04 | 5,647,580 |
| 2025-03-07 | $25.90 | $27.28 | $25.50 | $26.51 | $26.51 | 9,915,680 |
| 2025-03-06 | $25.10 | $26.90 | $24.91 | $26.10 | $26.10 | 14,276,800 |
| 2025-03-05 | $24.33 | $25.41 | $24.18 | $24.74 | $24.74 | 6,528,740 |
| 2025-03-04 | $23.99 | $24.80 | $23.66 | $24.33 | $24.33 | 5,090,020 |
| 2025-03-03 | $24.06 | $25.01 | $23.67 | $24.29 | $24.29 | 6,682,920 |
| 2025-02-28 | $26.13 | $26.24 | $24.10 | $24.24 | $24.24 | 10,477,210 |
| 2025-02-27 | $26.26 | $27.48 | $25.52 | $26.23 | $26.23 | 17,162,830 |
| 2025-02-26 | $28.80 | $29.30 | $26.31 | $26.49 | $26.49 | 17,254,520 |
| 2025-02-25 | $26.18 | $29.20 | $26.18 | $28.10 | $28.10 | 14,428,320 |
| 2025-02-24 | $29.41 | $29.47 | $25.43 | $27.60 | $27.60 | 19,504,860 |
| 2025-02-20 | $23.40 | $24.50 | $22.68 | $24.35 | $24.35 | 10,962,420 |
| 2025-02-19 | $21.31 | $23.19 | $21.31 | $23.08 | $23.08 | 9,059,280 |
| 2025-02-18 | $21.79 | $22.76 | $21.05 | $21.79 | $21.79 | 8,727,370 |
| 2025-02-17 | $22.00 | $22.26 | $21.04 | $21.80 | $21.80 | 10,877,740 |
| 2025-02-14 | $21.04 | $22.21 | $20.80 | $22.01 | $22.01 | 13,664,160 |
| 2025-02-13 | $21.68 | $22.89 | $20.92 | $21.16 | $21.16 | 19,334,840 |
| 2025-02-12 | $20.17 | $22.43 | $20.08 | $21.48 | $21.48 | 16,899,160 |
| 2025-02-11 | $19.80 | $20.88 | $19.66 | $20.39 | $20.39 | 7,443,240 |
| 2025-02-10 | $19.56 | $20.08 | $19.25 | $20.00 | $20.00 | 8,521,880 |
| 2025-02-07 | $19.14 | $19.96 | $18.93 | $19.55 | $19.55 | 9,064,640 |
| 2025-02-06 | $17.90 | $19.38 | $17.83 | $19.21 | $19.21 | 8,142,100 |
| 2025-02-05 | $18.20 | $18.25 | $17.45 | $18.03 | $18.03 | 8,357,340 |
| 2025-01-27 | $19.46 | $19.46 | $18.03 | $18.19 | $18.19 | 5,741,840 |
| 2025-01-24 | $19.16 | $19.70 | $18.91 | $19.46 | $19.46 | 6,802,050 |
| 2025-01-23 | $19.63 | $20.20 | $18.92 | $19.05 | $19.05 | 7,962,590 |
| 2025-01-22 | $19.87 | $20.94 | $19.37 | $19.47 | $19.47 | 15,029,520 |
| 2025-01-21 | $18.97 | $20.25 | $18.43 | $19.90 | $19.90 | 18,030,860 |
| 2025-01-20 | $18.45 | $19.16 | $18.13 | $18.56 | $18.56 | 12,394,380 |
| 2025-01-17 | $17.74 | $18.31 | $17.18 | $18.19 | $18.19 | 8,925,560 |
| 2025-01-16 | $17.94 | $18.26 | $17.50 | $17.75 | $17.75 | 7,114,220 |
| 2025-01-15 | $18.00 | $18.27 | $17.65 | $17.83 | $17.83 | 9,568,180 |
| 2025-01-14 | $16.50 | $17.95 | $16.21 | $17.95 | $17.95 | 6,963,100 |
| 2025-01-13 | $16.94 | $16.94 | $16.00 | $16.32 | $16.32 | 7,463,020 |
| 2025-01-09 | $18.00 | $18.29 | $17.51 | $17.54 | $17.54 | 8,145,980 |
| 2025-01-08 | $18.00 | $18.49 | $17.35 | $18.00 | $18.00 | 13,894,830 |
| 2025-01-07 | $16.50 | $18.15 | $16.40 | $18.15 | $18.15 | 16,684,070 |
| 2025-01-06 | $16.00 | $16.70 | $15.51 | $16.50 | $16.50 | 8,401,340 |
| 2025-01-03 | $17.38 | $17.56 | $15.59 | $15.69 | $15.69 | 8,466,700 |
| 2025-01-02 | $17.72 | $17.85 | $17.02 | $17.28 | $17.28 | 8,440,960 |
| 2024-12-31 | $18.58 | $18.85 | $17.57 | $17.61 | $17.61 | 12,552,040 |
| 2024-12-30 | $19.01 | $20.07 | $18.57 | $18.68 | $18.68 | 24,614,340 |
| 2024-12-27 | $17.64 | $18.88 | $17.50 | $18.88 | $18.88 | 11,159,100 |
| 2024-12-26 | $16.30 | $17.56 | $16.26 | $17.16 | $17.16 | 7,036,600 |
| 2024-12-25 | $16.00 | $16.57 | $15.32 | $16.24 | $16.24 | 7,676,860 |
| 2024-12-24 | $15.60 | $16.04 | $15.53 | $15.99 | $15.99 | 4,680,060 |
| 2024-12-23 | $16.40 | $16.60 | $15.50 | $15.52 | $15.52 | 5,360,960 |
| 2024-12-20 | $16.21 | $17.16 | $16.14 | $16.46 | $16.46 | 4,554,280 |
| 2024-12-19 | $16.63 | $16.77 | $15.93 | $16.26 | $16.26 | 7,254,900 |
| 2024-12-18 | $17.47 | $17.70 | $16.75 | $16.83 | $16.83 | 5,643,570 |
| 2024-12-17 | $18.50 | $18.94 | $17.09 | $17.30 | $17.30 | 11,725,500 |
| 2024-12-16 | $17.84 | $18.95 | $17.84 | $18.63 | $18.63 | 13,185,110 |
| 2024-12-13 | $17.53 | $18.50 | $17.27 | $17.90 | $17.90 | 19,966,160 |
| 2024-12-12 | $16.25 | $17.83 | $16.10 | $17.83 | $17.83 | 21,150,840 |
| 2024-12-11 | $16.20 | $16.48 | $16.10 | $16.21 | $16.21 | 2,556,900 |
| 2024-12-10 | $16.51 | $17.01 | $16.21 | $16.30 | $16.30 | 4,255,300 |
| 2024-12-09 | $16.15 | $16.35 | $15.98 | $16.24 | $16.24 | 2,997,600 |
| 2024-12-06 | $16.31 | $16.49 | $15.84 | $16.11 | $16.11 | 3,489,460 |
| 2024-12-05 | $15.79 | $16.50 | $15.79 | $16.30 | $16.30 | 3,906,400 |
| 2024-12-04 | $16.54 | $16.75 | $15.78 | $15.88 | $15.88 | 5,000,040 |
| 2024-12-03 | $16.52 | $16.65 | $15.99 | $16.55 | $16.55 | 7,476,800 |
| 2024-12-02 | $16.60 | $17.06 | $16.36 | $16.50 | $16.50 | 5,402,800 |
| 2024-11-29 | $16.32 | $17.00 | $15.91 | $16.63 | $16.63 | 6,317,420 |
| 2024-11-28 | $16.00 | $17.00 | $15.99 | $16.27 | $16.27 | 6,120,390 |
| 2024-11-27 | $15.77 | $16.20 | $15.28 | $16.15 | $16.15 | 5,991,120 |
| 2024-11-26 | $16.20 | $16.29 | $15.72 | $15.74 | $15.74 | 6,488,410 |
| 2024-11-25 | $16.10 | $16.69 | $15.88 | $16.33 | $16.33 | 9,963,780 |
| 2024-11-22 | $15.72 | $16.75 | $15.30 | $15.96 | $15.96 | 15,524,990 |
| 2024-11-21 | $14.65 | $16.10 | $14.62 | $15.66 | $15.66 | 13,455,110 |
| 2024-11-20 | $14.40 | $14.79 | $14.15 | $14.77 | $14.77 | 4,803,520 |
| 2024-11-19 | $14.12 | $14.31 | $13.82 | $14.31 | $14.31 | 2,651,400 |
| 2024-11-18 | $14.10 | $14.20 | $13.63 | $13.98 | $13.98 | 3,459,540 |
| 2024-11-15 | $14.60 | $14.73 | $14.06 | $14.10 | $14.10 | 3,546,540 |
| 2024-11-14 | $15.08 | $15.14 | $14.41 | $14.44 | $14.44 | 4,419,240 |
| 2024-11-13 | $15.33 | $15.37 | $14.70 | $15.08 | $15.08 | 3,965,710 |
| 2024-11-12 | $15.54 | $15.82 | $15.18 | $15.37 | $15.37 | 4,445,020 |
| 2024-11-11 | $15.07 | $16.25 | $15.00 | $15.80 | $15.80 | 8,057,250 |
| 2024-11-08 | $15.08 | $15.54 | $14.94 | $15.18 | $15.18 | 7,460,670 |
| 2024-11-07 | $14.60 | $14.92 | $14.48 | $14.90 | $14.90 | 6,169,760 |
| 2024-11-06 | $14.89 | $15.30 | $14.74 | $14.89 | $14.89 | 9,096,240 |
| 2024-11-05 | $14.66 | $14.86 | $14.63 | $14.72 | $14.72 | 6,398,300 |
| 2024-11-04 | $14.58 | $14.86 | $14.41 | $14.72 | $14.72 | 4,070,270 |
| 2024-11-01 | $15.30 | $15.43 | $14.28 | $14.49 | $14.49 | 8,878,740 |
| 2024-10-31 | $14.70 | $15.68 | $14.70 | $15.55 | $15.55 | 13,543,570 |
| 2024-10-30 | $13.97 | $14.66 | $13.95 | $14.55 | $14.55 | 8,358,370 |
| 2024-10-29 | $14.56 | $14.86 | $14.00 | $14.05 | $14.05 | 5,259,660 |
| 2024-10-28 | $14.20 | $15.04 | $14.09 | $14.63 | $14.63 | 8,317,470 |
| 2024-10-25 | $14.08 | $14.48 | $14.00 | $14.04 | $14.04 | 5,858,740 |
| 2024-10-24 | $14.23 | $14.43 | $13.90 | $14.05 | $14.05 | 3,554,390 |
| 2024-10-23 | $14.10 | $14.40 | $13.82 | $14.22 | $14.22 | 6,878,290 |
| 2024-10-22 | $14.05 | $14.60 | $13.70 | $14.08 | $14.08 | 9,473,470 |
| 2024-10-21 | $13.50 | $13.80 | $13.49 | $13.67 | $13.67 | 4,196,080 |
| 2024-10-18 | $13.09 | $13.71 | $13.09 | $13.49 | $13.49 | 3,864,590 |
| 2024-10-17 | $13.32 | $13.51 | $13.21 | $13.23 | $13.23 | 2,014,070 |
| 2024-10-16 | $13.12 | $13.41 | $13.01 | $13.32 | $13.32 | 2,512,360 |
| 2024-10-15 | $13.45 | $13.48 | $13.18 | $13.21 | $13.21 | 2,395,280 |
| 2024-10-14 | $13.20 | $13.51 | $12.95 | $13.44 | $13.44 | 3,109,670 |
| 2024-10-11 | $13.72 | $13.98 | $12.88 | $13.06 | $13.06 | 3,551,700 |
| 2024-10-10 | $13.50 | $14.21 | $13.48 | $13.72 | $13.72 | 5,053,910 |
| 2024-10-09 | $14.16 | $14.17 | $13.08 | $13.50 | $13.50 | 8,046,800 |
| 2024-10-08 | $15.00 | $15.09 | $13.62 | $14.45 | $14.45 | 11,130,640 |
| 2024-09-30 | $13.05 | $13.88 | $12.85 | $13.72 | $13.72 | 8,993,400 |
| 2024-09-27 | $12.17 | $12.92 | $12.17 | $12.69 | $12.69 | 2,598,860 |
| 2024-09-26 | $11.75 | $12.12 | $11.68 | $12.10 | $12.10 | 2,753,040 |
| 2024-09-25 | $11.70 | $12.05 | $11.69 | $11.75 | $11.75 | 2,828,240 |
| 2024-09-24 | $11.26 | $11.70 | $11.21 | $11.65 | $11.65 | 2,644,540 |
| 2024-09-23 | $11.26 | $11.30 | $11.04 | $11.17 | $11.17 | 1,102,420 |
| 2024-09-20 | $11.41 | $11.43 | $11.20 | $11.25 | $11.25 | 1,053,960 |
| 2024-09-19 | $11.14 | $11.43 | $11.12 | $11.37 | $11.37 | 1,359,380 |
| 2024-09-18 | $11.10 | $11.25 | $10.94 | $11.14 | $11.14 | 1,415,340 |
| 2024-09-13 | $11.29 | $11.36 | $11.08 | $11.08 | $11.08 | 1,344,500 |
| 2024-09-12 | $11.37 | $11.57 | $11.29 | $11.29 | $11.29 | 1,115,080 |
| 2024-09-11 | $11.59 | $11.61 | $11.35 | $11.40 | $11.40 | 1,175,180 |
| 2024-09-10 | $11.50 | $11.63 | $11.36 | $11.60 | $11.60 | 1,478,900 |
| 2024-09-09 | $11.48 | $11.65 | $11.36 | $11.50 | $11.50 | 1,599,700 |
| 2024-09-06 | $11.74 | $11.89 | $11.60 | $11.60 | $11.60 | 1,695,900 |
| 2024-09-05 | $11.63 | $11.81 | $11.61 | $11.73 | $11.73 | 1,252,720 |
| 2024-09-04 | $11.62 | $11.86 | $11.54 | $11.65 | $11.65 | 1,331,240 |
| 2024-09-03 | $11.65 | $11.79 | $11.59 | $11.69 | $11.69 | 1,245,200 |
| 2024-09-02 | $11.83 | $11.96 | $11.58 | $11.61 | $11.61 | 1,848,900 |
| 2024-08-30 | $11.71 | $12.05 | $11.65 | $11.84 | $11.84 | 2,350,060 |
| 2024-08-29 | $11.29 | $11.74 | $11.29 | $11.71 | $11.71 | 1,627,140 |
| 2024-08-28 | $11.31 | $11.63 | $11.25 | $11.45 | $11.45 | 1,397,700 |
| 2024-08-27 | $11.84 | $11.84 | $11.43 | $11.44 | $11.44 | 1,788,500 |
| 2024-08-26 | $11.67 | $12.23 | $11.46 | $11.85 | $11.85 | 2,960,700 |
| 2024-08-23 | $11.54 | $11.83 | $11.31 | $11.47 | $11.47 | 1,782,680 |
| 2024-08-22 | $11.80 | $11.99 | $11.51 | $11.55 | $11.55 | 1,626,580 |
| 2024-08-21 | $11.97 | $11.97 | $11.80 | $11.80 | $11.80 | 1,040,100 |
| 2024-08-20 | $12.21 | $12.30 | $11.88 | $11.92 | $11.92 | 2,077,040 |
| 2024-08-19 | $12.49 | $12.60 | $12.22 | $12.24 | $12.24 | 1,851,940 |
| 2024-08-16 | $12.76 | $12.77 | $12.48 | $12.48 | $12.48 | 1,855,300 |
| 2024-08-15 | $12.59 | $12.87 | $12.25 | $12.75 | $12.75 | 3,772,220 |
| 2024-08-14 | $12.71 | $12.96 | $12.61 | $12.63 | $12.63 | 1,748,320 |
| 2024-08-13 | $12.60 | $12.71 | $12.51 | $12.66 | $12.66 | 1,492,160 |
| 2024-08-12 | $12.93 | $12.96 | $12.55 | $12.62 | $12.62 | 2,026,700 |
| 2024-08-09 | $12.80 | $13.24 | $12.80 | $12.93 | $12.93 | 2,653,900 |
| 2024-08-08 | $12.81 | $12.92 | $12.42 | $12.84 | $12.84 | 2,729,700 |
| 2024-08-07 | $12.70 | $12.98 | $12.70 | $12.80 | $12.80 | 2,415,440 |
| 2024-08-06 | $12.80 | $13.10 | $12.60 | $12.81 | $12.81 | 4,227,000 |
| 2024-08-05 | $13.19 | $13.51 | $12.65 | $12.68 | $12.68 | 6,998,220 |
| 2024-08-02 | $13.15 | $13.80 | $13.10 | $13.32 | $13.32 | 8,672,360 |
| 2024-08-01 | $12.75 | $13.50 | $12.75 | $13.32 | $13.32 | 8,082,050 |
| 2024-07-31 | $12.04 | $12.76 | $12.00 | $12.74 | $12.74 | 5,457,450 |
| 2024-07-30 | $12.00 | $12.43 | $11.88 | $12.15 | $12.15 | 6,473,190 |
| 2024-07-29 | $11.65 | $12.23 | $11.51 | $12.01 | $12.01 | 5,038,080 |
| 2024-07-26 | $11.49 | $11.65 | $11.39 | $11.61 | $11.61 | 2,249,100 |
| 2024-07-25 | $11.01 | $11.55 | $10.95 | $11.37 | $11.37 | 2,352,380 |
| 2024-07-24 | $11.48 | $11.61 | $11.12 | $11.15 | $11.15 | 3,076,320 |
| 2024-07-23 | $11.96 | $11.96 | $11.51 | $11.52 | $11.52 | 1,807,900 |
| 2024-07-22 | $11.60 | $11.90 | $11.55 | $11.79 | $11.79 | 2,204,020 |
| 2024-07-19 | $11.48 | $11.78 | $11.36 | $11.66 | $11.66 | 2,397,260 |
| 2024-07-18 | $11.80 | $11.80 | $11.32 | $11.58 | $11.58 | 3,842,720 |
| 2024-07-17 | $12.16 | $12.25 | $11.87 | $11.88 | $11.88 | 2,542,900 |
| 2024-07-16 | $12.06 | $12.33 | $12.03 | $12.22 | $12.22 | 2,059,300 |
| 2024-07-15 | $12.56 | $12.56 | $12.14 | $12.17 | $12.17 | 2,788,820 |
| 2024-07-12 | $12.49 | $12.67 | $12.41 | $12.56 | $12.56 | 3,012,000 |
| 2024-07-11 | $12.22 | $12.98 | $12.22 | $12.57 | $12.57 | 5,904,360 |
| 2024-07-10 | $12.23 | $12.47 | $12.02 | $12.03 | $12.03 | 3,884,020 |
| 2024-07-09 | $12.13 | $12.39 | $11.69 | $12.28 | $12.28 | 5,923,840 |
| 2024-07-08 | $12.61 | $12.61 | $12.05 | $12.08 | $12.08 | 3,304,020 |
| 2024-07-05 | $12.70 | $12.74 | $12.35 | $12.61 | $12.61 | 2,765,220 |
| 2024-07-04 | $13.04 | $13.12 | $12.63 | $12.74 | $12.74 | 3,307,600 |
| 2024-07-03 | $13.26 | $13.36 | $12.94 | $12.99 | $12.99 | 3,039,120 |
| 2024-07-02 | $13.60 | $13.61 | $13.26 | $13.27 | $13.27 | 3,100,540 |
| 2024-07-01 | $13.48 | $13.60 | $13.23 | $13.50 | $13.50 | 4,132,840 |
| 2024-06-28 | $12.75 | $13.87 | $12.70 | $13.48 | $13.48 | 9,614,380 |
| 2024-06-27 | $13.01 | $13.03 | $12.64 | $12.69 | $12.69 | 4,108,940 |
| 2024-06-26 | $12.19 | $13.13 | $12.10 | $13.06 | $13.06 | 7,568,980 |
| 2024-06-25 | $12.27 | $12.33 | $12.01 | $12.31 | $12.31 | 3,545,000 |
| 2024-06-24 | $12.51 | $12.58 | $12.02 | $12.10 | $12.10 | 4,906,880 |
| 2024-06-21 | $12.69 | $12.84 | $12.50 | $12.73 | $12.73 | 3,993,820 |
| 2024-06-20 | $13.44 | $13.45 | $12.70 | $12.74 | $12.74 | 7,380,900 |
| 2024-06-19 | $13.62 | $13.91 | $13.48 | $13.49 | $13.49 | 7,339,740 |
| 2024-06-18 | $13.23 | $13.67 | $13.05 | $13.63 | $13.63 | 5,833,540 |
| 2024-06-17 | $13.31 | $13.43 | $13.12 | $13.17 | $13.17 | 4,176,800 |
| 2024-06-14 | $13.48 | $13.51 | $13.28 | $13.34 | $13.34 | 3,475,100 |
| 2024-06-13 | $13.51 | $13.73 | $13.42 | $13.57 | $13.57 | 3,972,490 |
| 2024-06-12 | $13.38 | $13.77 | $13.30 | $13.61 | $13.61 | 4,579,790 |
| 2024-06-11 | $13.24 | $13.52 | $12.83 | $13.47 | $13.47 | 5,070,940 |
| 2024-06-07 | $13.27 | $13.45 | $12.87 | $13.41 | $13.41 | 7,024,240 |
| 2024-06-06 | $14.15 | $14.20 | $13.15 | $13.27 | $13.27 | 9,799,110 |
| 2024-06-05 | $14.98 | $15.05 | $14.18 | $14.20 | $14.20 | 5,728,880 |
| 2024-06-04 | $14.52 | $14.94 | $14.15 | $14.90 | $14.90 | 6,335,380 |
| 2024-06-03 | $14.71 | $15.02 | $14.43 | $14.60 | $14.60 | 6,166,620 |
| 2024-05-31 | $15.07 | $15.40 | $14.84 | $14.86 | $14.86 | 7,281,180 |
| 2024-05-30 | $15.31 | $15.88 | $15.01 | $15.08 | $15.08 | 10,556,570 |
| 2024-05-29 | $14.78 | $15.48 | $14.58 | $15.37 | $15.37 | 10,818,540 |
| 2024-05-28 | $14.83 | $15.22 | $14.58 | $15.10 | $15.10 | 10,763,080 |
| 2024-05-27 | $15.23 | $15.32 | $14.37 | $14.88 | $14.88 | 10,486,680 |
| 2024-05-24 | $16.36 | $16.47 | $15.21 | $15.23 | $15.23 | 16,796,240 |
| 2024-05-23 | $17.04 | $17.26 | $16.26 | $16.37 | $16.37 | 19,809,220 |
| 2024-05-22 | $17.00 | $17.30 | $16.67 | $17.28 | $17.28 | 26,590,590 |
| 2024-05-21 | $16.23 | $16.99 | $16.12 | $16.79 | $16.79 | 19,534,570 |
| 2024-05-20 | $16.50 | $17.60 | $16.50 | $17.19 | $17.19 | 41,433,010 |
| 2024-05-17 | $16.86 | $17.03 | $16.03 | $17.03 | $17.03 | 37,624,060 |
| 2024-05-16 | $14.28 | $15.48 | $14.18 | $15.48 | $15.48 | 9,504,750 |
| 2024-05-15 | $13.95 | $14.39 | $13.90 | $14.07 | $14.07 | 3,615,540 |
| 2024-05-14 | $13.95 | $14.15 | $13.90 | $14.08 | $14.08 | 3,236,130 |
| 2024-05-13 | $14.28 | $14.34 | $13.87 | $13.95 | $13.95 | 4,648,480 |
| 2024-05-10 | $15.20 | $15.21 | $14.45 | $14.48 | $14.48 | 6,475,620 |
| 2024-05-09 | $15.32 | $15.49 | $15.11 | $15.19 | $15.19 | 5,632,920 |
| 2024-05-08 | $15.55 | $15.70 | $15.11 | $15.19 | $15.19 | 5,412,360 |
| 2024-05-07 | $15.51 | $15.84 | $15.18 | $15.64 | $15.64 | 8,216,220 |
| 2024-05-06 | $15.16 | $15.55 | $15.07 | $15.34 | $15.34 | 7,916,260 |
| 2024-04-30 | $15.62 | $15.84 | $15.03 | $15.05 | $15.05 | 12,530,700 |
| 2024-04-29 | $15.91 | $16.02 | $15.54 | $15.95 | $15.95 | 9,829,440 |
| 2024-04-26 | $15.68 | $16.25 | $15.63 | $15.93 | $15.93 | 12,030,800 |
| 2024-04-25 | $15.90 | $16.07 | $15.61 | $15.75 | $15.75 | 10,396,100 |
| 2024-04-24 | $14.91 | $15.86 | $14.84 | $15.74 | $15.74 | 10,137,860 |
| 2024-04-23 | $15.05 | $15.45 | $14.98 | $15.01 | $15.01 | 6,910,840 |
| 2024-04-22 | $15.48 | $15.54 | $14.79 | $14.98 | $14.98 | 10,375,440 |
| 2024-04-19 | $15.11 | $15.82 | $15.03 | $15.74 | $15.74 | 13,386,550 |
| 2024-04-18 | $14.95 | $15.76 | $14.81 | $15.30 | $15.30 | 16,407,870 |
| 2024-04-17 | $13.60 | $14.66 | $13.50 | $14.66 | $14.66 | 11,810,160 |
| 2024-04-16 | $14.57 | $14.80 | $13.33 | $13.33 | $13.33 | 9,936,480 |
| 2024-04-15 | $15.07 | $15.47 | $14.29 | $14.81 | $14.81 | 7,748,000 |
| 2024-04-12 | $15.65 | $15.74 | $15.12 | $15.13 | $15.13 | 6,593,940 |
| 2024-04-11 | $15.81 | $15.94 | $15.45 | $15.60 | $15.60 | 8,625,670 |
| 2024-04-10 | $15.86 | $16.50 | $15.18 | $16.36 | $16.36 | 13,259,800 |
| 2024-04-09 | $16.14 | $16.38 | $15.82 | $15.90 | $15.90 | 10,985,540 |
| 2024-04-08 | $17.50 | $17.86 | $16.05 | $16.15 | $16.15 | 19,628,000 |
| 2024-04-03 | $18.99 | $19.20 | $17.41 | $17.75 | $17.75 | 28,223,890 |
| 2024-04-02 | $17.10 | $18.88 | $16.63 | $18.88 | $18.88 | 21,944,130 |
| 2024-04-01 | $16.90 | $17.30 | $16.37 | $17.16 | $17.16 | 17,454,040 |
| 2024-03-29 | $17.77 | $18.09 | $16.88 | $17.07 | $17.07 | 23,748,350 |
| 2024-03-28 | $18.00 | $18.97 | $17.90 | $18.75 | $18.75 | 17,867,180 |
| 2024-03-27 | $17.16 | $18.30 | $16.50 | $17.66 | $17.66 | 14,898,620 |
| 2024-03-26 | $17.06 | $17.35 | $16.75 | $17.04 | $17.04 | 7,180,680 |
| 2024-03-25 | $17.65 | $18.18 | $16.94 | $16.98 | $16.98 | 11,077,690 |
| 2024-03-22 | $18.66 | $18.96 | $17.80 | $18.04 | $18.04 | 15,658,760 |
| 2024-03-21 | $17.85 | $19.74 | $17.85 | $19.16 | $19.16 | 18,736,200 |
| 2024-03-20 | $17.47 | $18.16 | $17.42 | $17.99 | $17.99 | 11,089,970 |
| 2024-03-19 | $17.46 | $17.82 | $17.31 | $17.47 | $17.47 | 13,427,600 |
| 2024-03-18 | $16.90 | $18.50 | $16.90 | $17.81 | $17.81 | 18,532,650 |
| 2024-03-15 | $16.90 | $17.18 | $16.56 | $16.87 | $16.87 | 13,478,710 |
| 2024-03-14 | $16.20 | $16.82 | $15.88 | $16.59 | $16.59 | 13,724,730 |
| 2024-03-13 | $16.33 | $17.29 | $15.88 | $16.68 | $16.68 | 27,742,770 |
| 2024-03-12 | $16.00 | $17.82 | $15.50 | $17.61 | $17.61 | 37,337,650 |
| 2024-03-11 | $15.05 | $16.20 | $15.05 | $16.20 | $16.20 | 21,017,160 |
| 2024-03-08 | $14.37 | $14.79 | $14.10 | $14.73 | $14.73 | 6,540,650 |
| 2024-03-07 | $14.93 | $15.16 | $14.20 | $14.47 | $14.47 | 9,041,720 |
| 2024-03-06 | $14.13 | $15.73 | $13.86 | $14.82 | $14.82 | 12,117,790 |
| 2024-03-05 | $13.84 | $14.54 | $13.66 | $14.30 | $14.30 | 6,878,120 |
| 2024-03-04 | $13.98 | $14.15 | $13.36 | $14.05 | $14.05 | 5,672,640 |
| 2024-03-01 | $14.23 | $14.38 | $13.88 | $14.04 | $14.04 | 3,373,900 |
| 2024-02-29 | $13.80 | $14.34 | $13.60 | $14.28 | $14.28 | 4,299,000 |
| 2024-02-28 | $14.94 | $15.10 | $13.86 | $14.00 | $14.00 | 5,605,820 |
| 2024-02-27 | $14.70 | $15.15 | $14.50 | $14.94 | $14.94 | 4,847,690 |
| 2024-02-26 | $14.28 | $15.34 | $14.24 | $14.86 | $14.86 | 8,314,650 |
| 2024-02-23 | $13.96 | $14.02 | $13.60 | $13.95 | $13.95 | 3,832,360 |
| 2024-02-22 | $13.58 | $13.92 | $13.58 | $13.87 | $13.87 | 2,594,060 |
| 2024-02-21 | $13.71 | $14.12 | $13.51 | $13.78 | $13.78 | 4,122,640 |
| 2024-02-20 | $13.15 | $13.78 | $12.98 | $13.70 | $13.70 | 4,736,460 |
| 2024-02-19 | $12.75 | $13.38 | $12.60 | $13.24 | $13.24 | 6,571,940 |
| 2024-02-08 | $11.93 | $12.91 | $10.87 | $12.75 | $12.75 | 7,810,490 |
| 2024-02-07 | $12.65 | $13.00 | $11.53 | $12.01 | $12.01 | 7,671,660 |
| 2024-02-06 | $12.25 | $13.02 | $11.31 | $12.59 | $12.59 | 7,113,750 |
| 2024-02-05 | $13.20 | $13.23 | $12.11 | $12.14 | $12.14 | 5,685,700 |
| 2024-02-02 | $14.24 | $14.38 | $12.93 | $13.46 | $13.46 | 5,411,700 |
| 2024-02-01 | $14.50 | $14.77 | $13.33 | $14.31 | $14.31 | 8,712,000 |
| 2024-01-31 | $14.08 | $14.31 | $13.60 | $13.77 | $13.77 | 3,844,660 |
| 2024-01-30 | $14.38 | $14.51 | $14.03 | $14.26 | $14.26 | 2,575,840 |
| 2024-01-29 | $15.11 | $15.34 | $14.38 | $14.50 | $14.50 | 4,778,760 |
| 2024-01-26 | $14.58 | $15.54 | $14.58 | $15.13 | $15.13 | 8,682,770 |
| 2024-01-25 | $14.10 | $14.74 | $13.98 | $14.70 | $14.70 | 5,857,330 |
| 2024-01-24 | $14.14 | $14.36 | $13.60 | $14.20 | $14.20 | 7,024,290 |
| 2024-01-23 | $14.21 | $14.34 | $13.68 | $14.13 | $14.13 | 6,334,720 |
| 2024-01-22 | $14.37 | $15.25 | $14.00 | $14.22 | $14.22 | 11,108,970 |
| 2024-01-19 | $14.90 | $14.97 | $14.30 | $14.52 | $14.52 | 12,619,330 |
| 2024-01-18 | $15.41 | $15.78 | $14.70 | $15.10 | $15.10 | 21,163,060 |
| 2024-01-17 | $17.47 | $17.49 | $15.28 | $15.28 | $15.28 | 34,836,390 |
| 2024-01-16 | $16.69 | $16.98 | $15.92 | $16.98 | $16.98 | 17,946,290 |
| 2024-01-15 | $15.02 | $15.60 | $14.73 | $15.44 | $15.44 | 3,651,490 |
| 2024-01-12 | $15.30 | $15.40 | $15.00 | $15.01 | $15.01 | 1,299,320 |
| 2024-01-11 | $15.03 | $15.38 | $14.71 | $15.26 | $15.26 | 1,716,940 |
| 2024-01-10 | $15.17 | $15.25 | $14.89 | $15.06 | $15.06 | 1,541,560 |
| 2024-01-09 | $15.02 | $15.25 | $14.91 | $15.06 | $15.06 | 1,837,710 |
| 2024-01-08 | $15.22 | $15.22 | $14.88 | $14.88 | $14.88 | 1,855,380 |
| 2024-01-05 | $15.62 | $15.65 | $15.24 | $15.30 | $15.30 | 1,656,400 |
| 2024-01-04 | $15.55 | $15.65 | $15.35 | $15.60 | $15.60 | 1,628,920 |
| 2024-01-03 | $15.70 | $16.00 | $15.43 | $15.58 | $15.58 | 1,771,980 |
| 2024-01-02 | $15.29 | $15.97 | $15.29 | $15.77 | $15.77 | 3,662,520 |
| 2024-01-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-12-29 | $15.20 | $15.59 | $14.51 | $15.40 | $15.40 | 3,482,740 |
| 2023-12-28 | $15.46 | $15.70 | $15.24 | $15.59 | $15.59 | 2,208,520 |
| 2023-12-27 | $15.17 | $15.51 | $15.14 | $15.46 | $15.46 | 1,920,760 |
| 2023-12-26 | $15.57 | $15.60 | $15.11 | $15.20 | $15.20 | 1,914,300 |
| 2023-12-25 | $15.08 | $15.72 | $15.04 | $15.63 | $15.63 | 3,182,460 |
| 2023-12-22 | $15.41 | $15.42 | $15.08 | $15.23 | $15.23 | 2,224,940 |
| 2023-12-21 | $15.29 | $15.47 | $15.14 | $15.32 | $15.32 | 2,322,380 |
| 2023-12-20 | $15.89 | $15.89 | $15.29 | $15.30 | $15.30 | 2,501,780 |
| 2023-12-19 | $15.78 | $15.87 | $15.49 | $15.84 | $15.84 | 2,185,700 |
| 2023-12-18 | $15.71 | $16.10 | $15.68 | $15.79 | $15.79 | 2,174,490 |
| 2023-12-15 | $16.20 | $16.27 | $15.70 | $15.85 | $15.85 | 3,467,720 |
| 2023-12-14 | $16.55 | $16.59 | $16.10 | $16.11 | $16.11 | 2,182,900 |
| 2023-12-13 | $16.61 | $16.62 | $16.35 | $16.47 | $16.47 | 2,046,320 |
| 2023-12-12 | $16.68 | $16.68 | $16.28 | $16.47 | $16.47 | 2,355,380 |
| 2023-12-11 | $16.34 | $16.64 | $16.13 | $16.57 | $16.57 | 2,898,240 |
| 2023-12-08 | $16.75 | $17.00 | $16.17 | $16.38 | $16.38 | 5,718,160 |
| 2023-12-07 | $16.58 | $16.76 | $16.34 | $16.66 | $16.66 | 3,248,020 |
| 2023-12-06 | $16.52 | $16.78 | $16.41 | $16.58 | $16.58 | 3,595,360 |
| 2023-12-05 | $16.63 | $16.81 | $16.29 | $16.45 | $16.45 | 4,227,760 |
| 2023-12-04 | $16.98 | $17.18 | $16.67 | $16.77 | $16.77 | 5,460,360 |
| 2023-12-01 | $16.62 | $17.00 | $16.44 | $16.94 | $16.94 | 4,752,420 |
| 2023-11-30 | $16.93 | $17.15 | $16.40 | $16.60 | $16.60 | 6,763,180 |
| 2023-11-29 | $16.72 | $17.23 | $16.57 | $17.03 | $17.03 | 8,496,960 |
| 2023-11-28 | $15.78 | $17.14 | $15.65 | $17.11 | $17.11 | 11,415,520 |
| 2023-11-27 | $15.48 | $15.72 | $15.46 | $15.58 | $15.58 | 2,124,960 |
| 2023-11-24 | $15.62 | $15.84 | $15.41 | $15.56 | $15.56 | 2,306,260 |
| 2023-11-23 | $15.33 | $15.76 | $15.28 | $15.71 | $15.71 | 2,478,380 |
| 2023-11-22 | $15.63 | $15.65 | $15.26 | $15.30 | $15.30 | 2,393,560 |
| 2023-11-21 | $15.64 | $15.75 | $15.48 | $15.50 | $15.50 | 2,973,600 |
| 2023-11-20 | $16.02 | $16.09 | $15.52 | $15.66 | $15.66 | 4,153,680 |
| 2023-11-17 | $16.07 | $16.18 | $15.83 | $15.98 | $15.98 | 3,088,220 |
| 2023-11-16 | $16.07 | $16.16 | $15.90 | $16.04 | $16.04 | 3,750,640 |
| 2023-11-15 | $15.75 | $16.16 | $15.57 | $16.01 | $16.01 | 5,104,620 |
| 2023-11-14 | $15.90 | $16.03 | $15.56 | $15.64 | $15.64 | 5,268,320 |
| 2023-11-13 | $15.38 | $16.00 | $15.18 | $15.81 | $15.81 | 7,340,680 |
| 2023-11-10 | $14.82 | $15.40 | $14.61 | $15.22 | $15.22 | 5,658,670 |
| 2023-11-09 | $14.67 | $14.92 | $14.60 | $14.79 | $14.79 | 3,304,920 |
| 2023-11-08 | $14.70 | $14.80 | $14.42 | $14.76 | $14.76 | 2,996,320 |
| 2023-11-07 | $14.51 | $14.67 | $14.40 | $14.63 | $14.63 | 2,518,780 |
| 2023-11-06 | $14.28 | $14.51 | $14.06 | $14.50 | $14.50 | 2,952,020 |
| 2023-11-03 | $13.98 | $14.35 | $13.98 | $14.27 | $14.27 | 3,193,660 |
| 2023-11-02 | $14.28 | $14.44 | $14.05 | $14.12 | $14.12 | 2,536,940 |
| 2023-11-01 | $13.91 | $14.17 | $13.84 | $14.14 | $14.14 | 3,809,900 |
| 2023-10-31 | $14.11 | $14.23 | $13.68 | $13.83 | $13.83 | 4,506,990 |
| 2023-10-30 | $14.20 | $14.34 | $14.05 | $14.12 | $14.12 | 3,203,160 |
| 2023-10-27 | $14.07 | $14.30 | $13.90 | $14.26 | $14.26 | 3,340,440 |
| 2023-10-26 | $13.75 | $14.10 | $13.53 | $14.07 | $14.07 | 4,019,270 |
| 2023-10-25 | $13.46 | $13.70 | $13.43 | $13.48 | $13.48 | 2,278,720 |
| 2023-10-24 | $12.99 | $13.52 | $12.87 | $13.49 | $13.49 | 2,988,920 |
| 2023-10-23 | $13.37 | $13.48 | $12.87 | $12.99 | $12.99 | 1,915,300 |
| 2023-10-20 | $13.39 | $13.76 | $13.33 | $13.37 | $13.37 | 2,170,880 |
| 2023-10-19 | $13.52 | $13.59 | $13.29 | $13.37 | $13.37 | 2,336,080 |
| 2023-10-18 | $13.67 | $13.76 | $13.53 | $13.59 | $13.59 | 1,998,960 |
| 2023-10-17 | $13.64 | $13.79 | $13.58 | $13.72 | $13.72 | 3,444,780 |
| 2023-10-16 | $13.63 | $13.80 | $13.57 | $13.71 | $13.71 | 3,033,480 |
| 2023-10-13 | $13.55 | $13.70 | $13.49 | $13.60 | $13.60 | 1,744,100 |
| 2023-10-12 | $13.49 | $13.63 | $13.48 | $13.63 | $13.63 | 2,225,300 |
| 2023-10-11 | $13.71 | $13.71 | $13.34 | $13.50 | $13.50 | 2,333,170 |
| 2023-10-10 | $13.79 | $13.80 | $13.38 | $13.60 | $13.60 | 2,657,040 |
| 2023-10-09 | $13.55 | $13.75 | $13.50 | $13.66 | $13.66 | 2,461,980 |
| 2023-09-28 | $13.58 | $13.70 | $13.50 | $13.58 | $13.58 | 2,719,520 |
| 2023-09-27 | $13.75 | $13.79 | $13.45 | $13.55 | $13.55 | 3,948,480 |
| 2023-09-26 | $13.60 | $13.73 | $13.50 | $13.56 | $13.56 | 3,248,980 |
| 2023-09-25 | $13.43 | $13.69 | $13.35 | $13.64 | $13.64 | 4,284,080 |
| 2023-09-22 | $13.26 | $13.55 | $13.10 | $13.42 | $13.42 | 4,504,460 |
| 2023-09-21 | $13.12 | $13.28 | $12.96 | $13.28 | $13.28 | 2,852,200 |
| 2023-09-20 | $12.96 | $13.35 | $12.94 | $13.07 | $13.07 | 3,187,060 |
| 2023-09-19 | $13.00 | $13.14 | $12.71 | $13.03 | $13.03 | 3,184,140 |
| 2023-09-18 | $12.49 | $12.99 | $12.44 | $12.93 | $12.93 | 2,204,780 |
| 2023-09-15 | $12.48 | $12.63 | $12.26 | $12.54 | $12.54 | 2,024,320 |
| 2023-09-14 | $12.58 | $12.60 | $12.32 | $12.45 | $12.45 | 1,869,400 |
| 2023-09-13 | $13.08 | $13.08 | $12.52 | $12.58 | $12.58 | 1,484,110 |
| 2023-09-12 | $12.83 | $13.10 | $12.75 | $12.96 | $12.96 | 1,518,220 |
| 2023-09-11 | $12.80 | $12.86 | $12.50 | $12.83 | $12.83 | 2,303,680 |
| 2023-09-08 | $12.47 | $12.68 | $12.45 | $12.62 | $12.62 | 1,298,260 |
| 2023-09-07 | $12.78 | $12.79 | $12.45 | $12.52 | $12.52 | 1,896,840 |
| 2023-09-06 | $12.59 | $12.73 | $12.42 | $12.71 | $12.71 | 1,571,480 |
| 2023-09-05 | $12.49 | $12.77 | $12.38 | $12.59 | $12.59 | 2,220,940 |
| 2023-09-04 | $12.24 | $12.51 | $12.24 | $12.51 | $12.51 | 2,503,420 |
| 2023-09-01 | $12.24 | $12.39 | $12.07 | $12.30 | $12.30 | 1,924,200 |
| 2023-08-31 | $12.47 | $12.49 | $12.20 | $12.22 | $12.22 | 1,948,580 |
| 2023-08-30 | $12.57 | $12.79 | $12.41 | $12.47 | $12.47 | 2,064,260 |
| 2023-08-29 | $12.20 | $12.56 | $11.95 | $12.50 | $12.50 | 3,606,830 |
| 2023-08-28 | $12.80 | $13.02 | $12.33 | $12.50 | $12.50 | 3,643,390 |
| 2023-08-25 | $12.58 | $12.82 | $12.35 | $12.45 | $12.45 | 2,126,560 |
| 2023-08-24 | $12.76 | $12.90 | $12.58 | $12.71 | $12.71 | 1,223,280 |
| 2023-08-23 | $12.98 | $13.02 | $12.67 | $12.68 | $12.68 | 1,704,880 |
| 2023-08-22 | $12.79 | $13.10 | $12.63 | $12.91 | $12.91 | 2,716,400 |
| 2023-08-21 | $12.86 | $13.26 | $12.81 | $12.82 | $12.82 | 2,627,900 |
| 2023-08-18 | $13.04 | $13.28 | $12.99 | $13.14 | $13.14 | 2,800,390 |
| 2023-08-17 | $12.76 | $13.22 | $12.76 | $13.00 | $13.00 | 2,723,240 |
| 2023-08-16 | $13.04 | $13.18 | $12.82 | $12.85 | $12.85 | 1,732,860 |
| 2023-08-15 | $13.22 | $13.37 | $13.01 | $13.10 | $13.10 | 1,801,080 |
| 2023-08-14 | $13.27 | $13.32 | $12.97 | $13.29 | $13.29 | 1,901,920 |
| 2023-08-11 | $13.48 | $13.55 | $13.23 | $13.23 | $13.23 | 1,179,430 |
| 2023-08-10 | $13.51 | $13.57 | $13.33 | $13.48 | $13.48 | 1,240,840 |
| 2023-08-09 | $13.79 | $13.79 | $13.46 | $13.50 | $13.50 | 1,770,500 |
| 2023-08-08 | $13.78 | $13.92 | $13.68 | $13.72 | $13.72 | 1,824,520 |
| 2023-08-07 | $14.00 | $14.00 | $13.70 | $13.79 | $13.79 | 2,786,080 |
| 2023-08-04 | $13.89 | $14.12 | $13.89 | $14.01 | $14.01 | 1,420,360 |
| 2023-08-03 | $13.93 | $14.04 | $13.80 | $13.88 | $13.88 | 1,045,560 |
| 2023-08-02 | $14.21 | $14.21 | $13.78 | $13.93 | $13.93 | 1,731,580 |
| 2023-08-01 | $14.07 | $14.22 | $13.80 | $13.91 | $13.91 | 2,394,420 |
| 2023-07-31 | $13.88 | $14.24 | $13.87 | $14.17 | $14.17 | 4,230,810 |
| 2023-07-28 | $14.15 | $14.55 | $13.78 | $13.81 | $13.81 | 7,524,170 |
| 2023-07-27 | $14.28 | $14.60 | $14.12 | $14.15 | $14.15 | 2,371,780 |
| 2023-07-26 | $14.99 | $15.15 | $14.23 | $14.32 | $14.32 | 3,913,040 |
| 2023-07-25 | $15.00 | $15.11 | $14.51 | $15.00 | $15.00 | 2,657,020 |
| 2023-07-24 | $14.96 | $15.15 | $14.78 | $14.87 | $14.87 | 1,300,360 |
| 2023-07-21 | $14.88 | $15.22 | $14.71 | $15.00 | $15.00 | 1,989,360 |
| 2023-07-20 | $15.38 | $15.49 | $14.95 | $14.95 | $14.95 | 1,947,040 |
| 2023-07-19 | $15.33 | $15.63 | $15.26 | $15.44 | $15.44 | 2,297,880 |
| 2023-07-18 | $15.08 | $15.47 | $14.91 | $15.33 | $15.33 | 2,233,740 |
| 2023-07-17 | $14.91 | $15.12 | $14.64 | $15.03 | $15.03 | 2,875,420 |
| 2023-07-14 | $15.45 | $15.61 | $14.90 | $15.01 | $15.01 | 4,282,290 |
| 2023-07-13 | $15.79 | $15.80 | $15.28 | $15.62 | $15.62 | 3,920,500 |
| 2023-07-12 | $15.62 | $15.78 | $15.38 | $15.40 | $15.40 | 1,719,460 |
| 2023-07-11 | $15.28 | $15.76 | $15.18 | $15.63 | $15.63 | 2,618,030 |
| 2023-07-10 | $15.60 | $15.60 | $15.13 | $15.24 | $15.24 | 1,866,640 |
| 2023-07-07 | $15.68 | $15.77 | $15.40 | $15.44 | $15.44 | 1,421,860 |
| 2023-07-06 | $15.60 | $15.82 | $15.40 | $15.66 | $15.66 | 2,314,040 |
| 2023-07-05 | $16.08 | $16.19 | $15.66 | $15.77 | $15.77 | 2,956,410 |
| 2023-07-04 | $15.18 | $16.06 | $15.05 | $16.06 | $16.06 | 4,218,640 |
| 2023-07-03 | $15.00 | $15.18 | $14.88 | $15.15 | $15.15 | 2,146,520 |
| 2023-06-30 | $15.01 | $15.02 | $14.80 | $14.96 | $14.96 | 1,613,060 |
| 2023-06-29 | $14.72 | $15.05 | $14.72 | $14.90 | $14.90 | 1,866,140 |
| 2023-06-28 | $14.83 | $14.98 | $14.50 | $14.81 | $14.81 | 1,142,240 |
| 2023-06-27 | $14.77 | $14.87 | $14.25 | $14.83 | $14.83 | 1,171,340 |
| 2023-06-26 | $14.80 | $14.83 | $14.41 | $14.47 | $14.47 | 1,119,860 |
| 2023-06-21 | $14.94 | $15.33 | $14.76 | $14.91 | $14.91 | 1,422,380 |
| 2023-06-20 | $14.97 | $15.06 | $14.78 | $14.80 | $14.80 | 847,280 |
| 2023-06-19 | $14.72 | $14.97 | $14.71 | $14.92 | $14.92 | 1,069,600 |
| 2023-06-16 | $15.01 | $15.14 | $14.76 | $14.76 | $14.76 | 1,024,720 |
| 2023-06-15 | $15.13 | $15.24 | $14.92 | $14.93 | $14.93 | 785,080 |
| 2023-06-14 | $15.08 | $15.22 | $15.00 | $15.15 | $15.15 | 1,235,220 |
| 2023-06-13 | $15.00 | $15.10 | $14.85 | $14.96 | $14.96 | 839,840 |
| 2023-06-12 | $14.70 | $14.94 | $14.45 | $14.85 | $14.85 | 820,320 |
| 2023-06-09 | $14.29 | $14.77 | $14.29 | $14.63 | $14.63 | 1,022,080 |
| 2023-06-08 | $15.06 | $15.07 | $14.61 | $14.68 | $14.68 | 2,800,080 |
| 2023-06-07 | $15.26 | $15.26 | $14.96 | $14.97 | $14.97 | 1,095,600 |
| 2023-06-06 | $15.32 | $15.35 | $15.04 | $15.05 | $15.05 | 1,280,980 |
| 2023-06-05 | $15.29 | $15.44 | $15.10 | $15.32 | $15.32 | 1,437,940 |
| 2023-06-02 | $15.10 | $15.35 | $14.98 | $15.28 | $15.28 | 1,332,100 |
| 2023-06-01 | $15.45 | $15.53 | $15.08 | $15.10 | $15.10 | 1,231,120 |
| 2023-05-31 | $15.50 | $15.50 | $15.26 | $15.42 | $15.42 | 1,522,970 |
| 2023-05-30 | $15.19 | $15.45 | $15.13 | $15.40 | $15.40 | 1,928,320 |
| 2023-05-29 | $15.14 | $15.58 | $15.11 | $15.21 | $15.21 | 1,707,130 |
| 2023-05-26 | $14.75 | $15.20 | $14.68 | $15.13 | $15.13 | 3,200,830 |
| 2023-05-25 | $14.77 | $14.78 | $14.48 | $14.74 | $14.74 | 1,172,360 |
| 2023-05-24 | $14.70 | $14.71 | $14.46 | $14.62 | $14.62 | 743,290 |
| 2023-05-23 | $14.59 | $14.85 | $14.59 | $14.69 | $14.69 | 1,061,620 |
| 2023-05-22 | $14.64 | $14.83 | $14.62 | $14.74 | $14.74 | 825,160 |
| 2023-05-19 | $14.51 | $14.68 | $14.50 | $14.64 | $14.64 | 693,220 |
| 2023-05-18 | $14.46 | $14.80 | $14.46 | $14.65 | $14.65 | 1,038,160 |
| 2023-05-17 | $14.23 | $14.88 | $14.23 | $14.58 | $14.58 | 1,324,880 |
| 2023-05-16 | $14.56 | $14.80 | $14.28 | $14.38 | $14.38 | 1,095,480 |
| 2023-05-15 | $14.68 | $14.68 | $14.24 | $14.53 | $14.53 | 1,116,320 |
| 2023-05-12 | $15.09 | $15.26 | $14.58 | $14.63 | $14.63 | 1,439,700 |
| 2023-05-11 | $14.55 | $15.27 | $14.51 | $15.10 | $15.10 | 1,760,560 |
| 2023-05-10 | $14.63 | $14.74 | $14.25 | $14.63 | $14.63 | 1,623,100 |
| 2023-05-09 | $20.51 | $20.88 | $20.32 | $20.48 | $14.63 | 1,056,000 |
| 2023-05-08 | $20.40 | $20.68 | $20.20 | $20.50 | $14.64 | 868,600 |
| 2023-05-05 | $20.65 | $20.77 | $20.12 | $20.43 | $14.59 | 942,600 |
| 2023-05-04 | $20.43 | $20.85 | $20.23 | $20.81 | $14.87 | 863,000 |
| 2023-05-03 | $20.43 | $20.43 | $20.43 | $20.43 | $14.59 | 0 |
| 2023-05-02 | $20.43 | $20.43 | $20.43 | $20.43 | $14.59 | 0 |
| 2023-04-28 | $19.80 | $20.58 | $19.80 | $20.43 | $14.59 | 1,119,900 |
| 2023-04-27 | $19.10 | $20.15 | $19.10 | $20.08 | $14.34 | 895,500 |
| 2023-04-26 | $19.25 | $19.72 | $19.15 | $19.68 | $14.06 | 850,810 |
| 2023-04-25 | $19.83 | $20.10 | $19.09 | $19.25 | $13.75 | 1,163,500 |
| 2023-04-24 | $20.11 | $20.50 | $19.62 | $20.04 | $14.32 | 1,178,900 |
| 2023-04-21 | $20.14 | $21.15 | $19.90 | $20.15 | $14.39 | 1,891,900 |
| 2023-04-20 | $20.15 | $20.25 | $19.93 | $20.17 | $14.41 | 1,189,900 |
| 2023-04-19 | $20.13 | $20.35 | $19.83 | $19.96 | $14.26 | 658,600 |
| 2023-04-18 | $20.18 | $20.35 | $19.91 | $20.21 | $14.44 | 614,300 |
| 2023-04-17 | $19.98 | $20.14 | $19.81 | $19.98 | $14.27 | 858,900 |
| 2023-04-14 | $20.20 | $20.51 | $19.91 | $19.96 | $14.26 | 1,044,300 |
| 2023-04-13 | $20.51 | $20.56 | $20.24 | $20.24 | $14.46 | 892,900 |
| 2023-04-12 | $19.90 | $20.52 | $19.90 | $20.39 | $14.57 | 1,263,400 |
| 2023-04-11 | $20.10 | $20.15 | $19.74 | $20.10 | $14.36 | 1,078,600 |
| 2023-04-10 | $19.57 | $20.28 | $19.57 | $19.97 | $14.27 | 1,270,900 |
| 2023-04-07 | $19.33 | $19.94 | $19.33 | $19.73 | $14.09 | 1,117,500 |
| 2023-04-06 | $19.20 | $19.64 | $19.03 | $19.43 | $13.88 | 941,200 |
| 2023-04-05 | $19.34 | $19.34 | $19.34 | $19.34 | $13.82 | 0 |
| 2023-04-04 | $20.15 | $20.15 | $19.09 | $19.34 | $19.34 | 3,135,300 |
| 2023-04-03 | $20.21 | $20.34 | $20.05 | $20.13 | $20.13 | 1,115,500 |
| 2023-03-31 | $20.15 | $20.48 | $20.01 | $20.38 | $20.38 | 1,035,600 |
| 2023-03-30 | $20.60 | $20.60 | $20.05 | $20.19 | $20.19 | 621,300 |
| 2023-03-29 | $20.05 | $20.88 | $20.05 | $20.31 | $20.31 | 1,816,600 |
| 2023-03-28 | $20.14 | $20.50 | $19.96 | $20.24 | $20.24 | 866,000 |
| 2023-03-27 | $20.59 | $20.66 | $19.65 | $20.19 | $20.19 | 669,700 |
| 2023-03-24 | $20.60 | $20.67 | $19.98 | $20.06 | $20.06 | 1,366,300 |
| 2023-03-23 | $19.99 | $20.67 | $19.88 | $20.62 | $20.62 | 4,239,420 |
| 2023-03-22 | $20.01 | $20.28 | $19.66 | $19.87 | $19.87 | 1,002,300 |
| 2023-03-21 | $20.16 | $20.16 | $19.84 | $20.01 | $20.01 | 983,810 |
| 2023-03-20 | $20.50 | $20.51 | $19.00 | $20.38 | $20.38 | 4,752,140 |
| 2023-03-17 | $20.13 | $20.52 | $20.02 | $20.50 | $20.50 | 1,670,590 |
| 2023-03-16 | $20.11 | $20.31 | $19.85 | $20.13 | $20.13 | 1,480,200 |
| 2023-03-15 | $20.11 | $20.48 | $19.89 | $20.13 | $20.13 | 1,381,300 |
| 2023-03-14 | $20.10 | $20.40 | $19.60 | $20.13 | $20.13 | 3,281,400 |
| 2023-03-13 | $20.00 | $20.34 | $19.63 | $20.04 | $20.04 | 1,794,200 |
| 2023-03-10 | $20.51 | $21.10 | $20.10 | $20.17 | $20.17 | 1,620,140 |
| 2023-03-09 | $21.02 | $21.02 | $20.35 | $20.70 | $20.70 | 3,605,240 |
| 2023-03-08 | $21.55 | $21.66 | $19.66 | $21.08 | $21.08 | 8,886,200 |
| 2023-03-07 | $21.29 | $22.20 | $20.90 | $21.01 | $21.01 | 5,184,500 |
| 2023-03-06 | $20.70 | $21.39 | $20.68 | $21.29 | $21.29 | 2,124,750 |
| 2023-03-03 | $20.68 | $20.88 | $20.53 | $20.80 | $20.80 | 1,364,900 |
| 2023-03-02 | $20.36 | $20.69 | $20.21 | $20.66 | $20.66 | 1,904,060 |
| 2023-03-01 | $20.38 | $20.50 | $20.23 | $20.44 | $20.44 | 752,900 |
| 2023-02-28 | $20.21 | $20.51 | $20.12 | $20.38 | $20.38 | 853,600 |
| 2023-02-27 | $19.74 | $20.56 | $19.67 | $20.22 | $20.22 | 1,790,000 |
| 2023-02-24 | $20.02 | $20.02 | $19.66 | $19.74 | $19.74 | 574,000 |
| 2023-02-23 | $19.92 | $20.00 | $19.76 | $19.88 | $19.88 | 606,500 |
| 2023-02-22 | $19.59 | $20.06 | $19.35 | $19.85 | $19.85 | 1,286,900 |
| 2023-02-21 | $19.58 | $19.88 | $19.38 | $19.67 | $19.67 | 907,100 |
| 2023-02-20 | $18.97 | $19.65 | $18.85 | $19.61 | $19.61 | 1,653,700 |
| 2023-02-17 | $19.00 | $19.28 | $18.82 | $18.97 | $18.97 | 952,100 |
| 2023-02-16 | $19.07 | $19.80 | $19.00 | $19.10 | $19.10 | 2,190,920 |
| 2023-02-15 | $19.01 | $19.25 | $18.78 | $19.23 | $19.23 | 1,595,100 |
| 2023-02-14 | $19.33 | $19.78 | $18.76 | $18.99 | $18.99 | 2,823,700 |
| 2023-02-13 | $18.66 | $19.28 | $18.63 | $19.18 | $19.18 | 1,681,600 |
| 2023-02-10 | $18.10 | $18.80 | $17.99 | $18.63 | $18.63 | 1,820,200 |
| 2023-02-09 | $18.05 | $18.25 | $17.99 | $18.09 | $18.09 | 993,600 |
| 2023-02-08 | $18.03 | $18.20 | $17.85 | $18.03 | $18.03 | 1,109,900 |
| 2023-02-07 | $18.30 | $18.58 | $17.95 | $18.03 | $18.03 | 1,801,500 |
| 2023-02-06 | $18.40 | $18.70 | $18.23 | $18.42 | $18.42 | 1,200,200 |
| 2023-02-03 | $18.37 | $18.55 | $18.17 | $18.39 | $18.39 | 1,599,920 |
| 2023-02-02 | $18.19 | $18.39 | $18.10 | $18.27 | $18.27 | 1,122,900 |
| 2023-02-01 | $18.25 | $18.37 | $17.95 | $18.28 | $18.28 | 1,653,300 |
| 2023-01-31 | $17.80 | $18.36 | $17.70 | $18.25 | $18.25 | 2,555,160 |
| 2023-01-30 | $17.00 | $18.09 | $17.00 | $17.93 | $17.93 | 2,570,060 |
| 2023-01-20 | $16.78 | $17.13 | $16.64 | $17.00 | $17.00 | 914,390 |
| 2023-01-19 | $16.58 | $16.88 | $16.40 | $16.67 | $16.67 | 906,650 |
| 2023-01-18 | $16.56 | $16.62 | $16.34 | $16.47 | $16.47 | 850,620 |
| 2023-01-17 | $16.13 | $16.55 | $16.13 | $16.45 | $16.45 | 1,003,860 |
| 2023-01-16 | $16.33 | $16.34 | $16.11 | $16.13 | $16.13 | 691,500 |
| 2023-01-13 | $16.25 | $16.45 | $16.14 | $16.33 | $16.33 | 702,700 |
| 2023-01-12 | $15.96 | $16.30 | $15.96 | $16.23 | $16.23 | 987,500 |
| 2023-01-11 | $16.04 | $16.25 | $15.97 | $16.00 | $16.00 | 1,044,720 |
| 2023-01-10 | $16.05 | $16.10 | $15.94 | $15.99 | $15.99 | 387,000 |
| 2023-01-09 | $16.15 | $16.15 | $15.90 | $15.97 | $15.97 | 434,430 |
| 2023-01-06 | $16.13 | $16.30 | $15.97 | $16.04 | $16.04 | 695,210 |
| 2023-01-05 | $15.99 | $16.26 | $15.86 | $16.15 | $16.15 | 1,513,000 |
| 2023-01-04 | $16.04 | $16.04 | $15.81 | $15.99 | $15.99 | 589,500 |
| 2023-01-03 | $15.91 | $16.06 | $15.80 | $15.98 | $15.98 | 575,050 |
| 2023-01-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-12-30 | $15.91 | $15.98 | $15.76 | $15.90 | $15.90 | 540,800 |
| 2022-12-29 | $15.90 | $16.00 | $15.61 | $15.90 | $15.90 | 1,049,600 |
| 2022-12-28 | $15.80 | $15.90 | $15.58 | $15.85 | $15.85 | 738,290 |
| 2022-12-27 | $15.88 | $15.89 | $15.55 | $15.83 | $15.83 | 484,100 |
| 2022-12-26 | $15.39 | $15.98 | $15.38 | $15.75 | $15.75 | 848,400 |
| 2022-12-23 | $15.36 | $15.43 | $15.11 | $15.37 | $15.37 | 905,080 |
| 2022-12-22 | $15.89 | $15.89 | $15.10 | $15.18 | $15.18 | 1,556,500 |
| 2022-12-21 | $15.82 | $15.99 | $15.58 | $15.73 | $15.73 | 729,100 |
| 2022-12-20 | $15.70 | $16.04 | $15.62 | $15.90 | $15.90 | 713,900 |
| 2022-12-19 | $16.05 | $16.05 | $15.64 | $15.74 | $15.74 | 638,400 |
| 2022-12-16 | $15.87 | $15.92 | $15.62 | $15.92 | $15.92 | 904,610 |
| 2022-12-15 | $16.01 | $16.08 | $15.78 | $15.81 | $15.81 | 885,480 |
| 2022-12-14 | $15.75 | $16.09 | $15.70 | $16.03 | $16.03 | 1,032,700 |
| 2022-12-13 | $15.93 | $16.00 | $15.74 | $15.75 | $15.75 | 731,400 |
| 2022-12-12 | $15.98 | $16.07 | $15.70 | $15.95 | $15.95 | 1,027,100 |
| 2022-12-09 | $15.87 | $16.12 | $15.86 | $15.99 | $15.99 | 955,300 |
| 2022-12-08 | $16.16 | $16.16 | $15.90 | $15.96 | $15.96 | 1,147,000 |
| 2022-12-07 | $16.05 | $16.25 | $15.90 | $16.19 | $16.19 | 2,305,280 |
| 2022-12-06 | $15.84 | $16.12 | $15.65 | $16.07 | $16.07 | 2,919,570 |
| 2022-12-05 | $15.32 | $15.95 | $15.18 | $15.83 | $15.83 | 2,762,980 |
| 2022-12-01 | $15.00 | $15.32 | $14.90 | $15.21 | $15.21 | 2,979,540 |
| 2022-11-30 | $15.01 | $15.13 | $14.85 | $14.93 | $14.93 | 1,274,600 |
| 2022-11-29 | $14.94 | $15.24 | $14.92 | $15.14 | $15.14 | 2,600,500 |
| 2022-11-28 | $15.01 | $15.14 | $14.90 | $15.00 | $15.00 | 1,004,890 |
| 2022-11-25 | $15.00 | $15.22 | $14.71 | $15.17 | $15.17 | 2,221,440 |
| 2022-11-24 | $15.09 | $15.35 | $14.77 | $15.17 | $15.17 | 3,659,340 |
| 2022-11-23 | $15.42 | $15.69 | $15.04 | $15.09 | $15.09 | 6,502,600 |
| 2022-11-22 | $15.84 | $16.45 | $15.40 | $15.69 | $15.69 | 15,223,540 |
| 2022-11-21 | $15.13 | $15.13 | $14.71 | $14.95 | $14.95 | 2,232,200 |
| 2022-11-18 | $15.21 | $15.33 | $14.89 | $15.15 | $15.15 | 3,334,900 |
| 2022-11-17 | $14.82 | $15.33 | $14.57 | $15.28 | $15.28 | 5,646,700 |
| 2022-11-16 | $14.70 | $15.00 | $14.39 | $14.79 | $14.79 | 3,013,080 |
| 2022-11-15 | $13.95 | $14.62 | $13.89 | $14.62 | $14.62 | 2,903,500 |
| 2022-11-14 | $14.09 | $14.26 | $13.80 | $13.93 | $13.93 | 1,155,600 |
| 2022-11-11 | $14.12 | $14.32 | $14.01 | $14.05 | $14.05 | 1,257,400 |
| 2022-11-10 | $14.12 | $14.20 | $13.96 | $13.98 | $13.98 | 695,200 |
| 2022-11-09 | $14.12 | $14.35 | $13.96 | $14.20 | $14.20 | 1,140,100 |
| 2022-11-08 | $14.20 | $14.30 | $13.90 | $14.12 | $14.12 | 1,114,400 |
| 2022-11-07 | $14.29 | $14.32 | $14.02 | $14.04 | $14.04 | 1,344,240 |
| 2022-11-04 | $14.20 | $14.34 | $13.80 | $14.18 | $14.18 | 2,527,880 |
| 2022-11-03 | $13.82 | $14.02 | $13.66 | $13.98 | $13.98 | 1,749,100 |
| 2022-11-02 | $12.93 | $14.23 | $12.73 | $13.85 | $13.85 | 3,789,300 |
| 2022-11-01 | $12.76 | $12.96 | $12.61 | $12.95 | $12.95 | 609,450 |
| 2022-10-31 | $12.50 | $12.95 | $12.45 | $12.76 | $12.76 | 708,000 |
| 2022-10-28 | $13.03 | $13.03 | $12.50 | $12.50 | $12.50 | 1,285,000 |
| 2022-10-27 | $13.12 | $13.30 | $13.02 | $13.05 | $13.05 | 976,500 |
| 2022-10-26 | $13.20 | $13.26 | $13.02 | $13.12 | $13.12 | 1,454,100 |
| 2022-10-25 | $13.07 | $13.35 | $12.76 | $13.21 | $13.21 | 1,232,060 |
| 2022-10-24 | $13.53 | $13.78 | $13.02 | $13.09 | $13.09 | 2,276,260 |
| 2022-10-21 | $13.57 | $13.89 | $13.37 | $13.48 | $13.48 | 1,290,400 |
| 2022-10-20 | $13.74 | $13.83 | $13.38 | $13.46 | $13.46 | 1,480,850 |
| 2022-10-19 | $13.80 | $13.90 | $13.62 | $13.68 | $13.68 | 1,904,600 |
| 2022-10-18 | $14.70 | $14.73 | $13.70 | $13.94 | $13.94 | 5,087,700 |
| 2022-10-17 | $13.66 | $15.02 | $13.54 | $14.45 | $14.45 | 10,249,660 |
| 2022-10-14 | $13.23 | $13.65 | $13.03 | $13.65 | $13.65 | 1,716,020 |
| 2022-10-13 | $12.63 | $13.12 | $12.53 | $13.04 | $13.04 | 997,300 |
| 2022-10-12 | $12.44 | $12.65 | $12.21 | $12.64 | $12.64 | 637,100 |
| 2022-10-11 | $12.45 | $12.45 | $12.10 | $12.26 | $12.26 | 354,520 |
| 2022-10-10 | $12.44 | $12.49 | $12.09 | $12.15 | $12.15 | 507,700 |
| 2022-09-30 | $12.84 | $12.84 | $12.32 | $12.32 | $12.32 | 420,150 |
| 2022-09-29 | $12.59 | $12.80 | $12.54 | $12.68 | $12.68 | 622,300 |
| 2022-09-28 | $12.74 | $12.90 | $12.51 | $12.59 | $12.59 | 561,150 |
| 2022-09-27 | $12.74 | $12.98 | $12.63 | $12.82 | $12.82 | 479,800 |
| 2022-09-26 | $12.94 | $12.94 | $12.57 | $12.66 | $12.66 | 592,300 |
| 2022-09-23 | $13.32 | $13.32 | $12.73 | $12.80 | $12.80 | 753,000 |
| 2022-09-22 | $13.40 | $13.48 | $13.17 | $13.19 | $13.19 | 699,200 |
| 2022-09-21 | $13.39 | $13.62 | $13.10 | $13.44 | $13.44 | 838,860 |
| 2022-09-20 | $13.64 | $13.79 | $13.36 | $13.38 | $13.38 | 907,800 |
| 2022-09-19 | $13.18 | $13.29 | $12.95 | $13.14 | $13.14 | 798,300 |
| 2022-09-16 | $13.31 | $13.48 | $13.04 | $13.05 | $13.05 | 611,200 |
| 2022-09-15 | $13.77 | $13.88 | $13.26 | $13.42 | $13.42 | 867,800 |
| 2022-09-14 | $13.90 | $13.90 | $13.63 | $13.75 | $13.75 | 586,100 |
| 2022-09-13 | $13.91 | $14.07 | $13.88 | $13.99 | $13.99 | 677,300 |
| 2022-09-12 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-09-09 | $13.82 | $13.99 | $13.68 | $13.86 | $13.86 | 504,700 |
| 2022-09-08 | $14.08 | $14.08 | $13.86 | $13.90 | $13.90 | 608,700 |
| 2022-09-07 | $13.88 | $14.00 | $13.83 | $14.00 | $14.00 | 595,300 |
| 2022-09-06 | $13.94 | $14.03 | $13.83 | $13.97 | $13.97 | 845,400 |
| 2022-09-05 | $13.85 | $13.98 | $13.67 | $13.89 | $13.89 | 661,800 |
| 2022-09-02 | $13.64 | $13.84 | $13.56 | $13.83 | $13.83 | 741,000 |
| 2022-09-01 | $13.71 | $13.93 | $13.52 | $13.62 | $13.62 | 1,109,800 |
| 2022-08-31 | $13.95 | $13.98 | $13.71 | $13.73 | $13.73 | 980,800 |
| 2022-08-30 | $13.91 | $14.01 | $13.80 | $13.95 | $13.95 | 797,800 |
| 2022-08-29 | $13.68 | $13.85 | $13.49 | $13.83 | $13.83 | 685,400 |
| 2022-08-26 | $13.63 | $13.86 | $13.63 | $13.77 | $13.77 | 1,042,900 |
| 2022-08-25 | $13.78 | $13.88 | $13.55 | $13.65 | $13.65 | 773,900 |
| 2022-08-24 | $14.12 | $14.25 | $13.72 | $13.78 | $13.78 | 1,016,800 |
| 2022-08-23 | $14.19 | $14.24 | $14.03 | $14.18 | $14.18 | 771,100 |
| 2022-08-22 | $14.30 | $14.37 | $14.11 | $14.21 | $14.21 | 912,900 |
| 2022-08-19 | $14.54 | $14.67 | $14.23 | $14.25 | $14.25 | 1,924,600 |
| 2022-08-18 | $14.65 | $14.75 | $14.53 | $14.62 | $14.62 | 1,050,200 |
| 2022-08-17 | $14.80 | $14.85 | $14.54 | $14.69 | $14.69 | 1,771,100 |
| 2022-08-16 | $14.56 | $14.94 | $14.55 | $14.91 | $14.91 | 1,526,390 |
| 2022-08-15 | $14.71 | $14.71 | $14.50 | $14.56 | $14.56 | 985,510 |
| 2022-08-12 | $14.95 | $14.99 | $14.61 | $14.62 | $14.62 | 1,741,100 |
| 2022-08-11 | $14.99 | $15.14 | $14.90 | $14.97 | $14.97 | 1,370,400 |
| 2022-08-10 | $14.79 | $15.33 | $14.60 | $15.00 | $15.00 | 2,562,100 |
| 2022-08-09 | $14.92 | $15.15 | $14.77 | $14.79 | $14.79 | 1,354,800 |
| 2022-08-08 | $14.50 | $14.98 | $14.38 | $14.88 | $14.88 | 1,739,600 |
| 2022-08-05 | $14.72 | $14.80 | $14.33 | $14.58 | $14.58 | 1,460,700 |
| 2022-08-04 | $14.64 | $14.85 | $14.33 | $14.57 | $14.57 | 1,569,500 |
| 2022-08-03 | $14.82 | $15.23 | $14.47 | $14.50 | $14.50 | 2,378,900 |
| 2022-08-02 | $15.30 | $15.41 | $14.64 | $14.81 | $14.81 | 2,414,220 |
| 2022-08-01 | $15.40 | $15.68 | $15.28 | $15.58 | $15.58 | 2,523,470 |
| 2022-07-29 | $15.38 | $15.55 | $15.33 | $15.39 | $15.39 | 2,087,000 |
| 2022-07-28 | $15.47 | $15.55 | $15.30 | $15.44 | $15.44 | 3,243,500 |
| 2022-07-27 | $14.98 | $15.65 | $14.90 | $15.37 | $15.37 | 4,007,400 |
| 2022-07-26 | $15.19 | $15.19 | $14.71 | $14.93 | $14.93 | 2,079,400 |
| 2022-07-25 | $15.13 | $15.42 | $14.88 | $14.99 | $14.99 | 2,705,800 |
| 2022-07-22 | $15.36 | $15.69 | $15.11 | $15.19 | $15.19 | 4,046,090 |
| 2022-07-21 | $15.16 | $15.60 | $15.15 | $15.33 | $15.33 | 6,070,230 |
| 2022-07-20 | $15.89 | $16.33 | $15.34 | $15.68 | $15.68 | 11,806,880 |
| 2022-07-19 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 3,022,760 |
| 2022-07-18 | $13.51 | $14.60 | $13.40 | $14.15 | $14.15 | 2,456,380 |
| 2022-07-15 | $13.55 | $13.65 | $13.36 | $13.39 | $13.39 | 583,780 |
| 2022-07-14 | $13.60 | $13.69 | $13.51 | $13.55 | $13.55 | 736,080 |
| 2022-07-13 | $13.59 | $13.73 | $13.43 | $13.55 | $13.55 | 611,180 |
| 2022-07-12 | $13.62 | $13.73 | $13.42 | $13.42 | $13.42 | 755,070 |
| 2022-07-11 | $13.80 | $13.91 | $13.56 | $13.68 | $13.68 | 649,900 |
| 2022-07-08 | $14.14 | $14.19 | $13.81 | $13.83 | $13.83 | 704,700 |
| 2022-07-07 | $13.74 | $14.18 | $13.67 | $14.11 | $14.11 | 1,337,300 |
| 2022-07-06 | $13.91 | $13.98 | $13.51 | $13.68 | $13.68 | 1,064,000 |
| 2022-07-05 | $14.10 | $14.25 | $13.77 | $13.92 | $13.92 | 869,200 |
| 2022-07-04 | $14.26 | $14.26 | $14.00 | $14.12 | $14.12 | 695,780 |
| 2022-07-01 | $14.24 | $14.29 | $14.09 | $14.15 | $14.15 | 720,180 |
| 2022-06-30 | $14.45 | $14.57 | $14.23 | $14.25 | $14.25 | 1,287,200 |
| 2022-06-29 | $15.11 | $15.11 | $14.33 | $14.37 | $14.37 | 1,485,900 |
| 2022-06-28 | $14.98 | $15.03 | $14.67 | $14.97 | $14.97 | 980,980 |
| 2022-06-27 | $15.00 | $15.12 | $14.79 | $14.85 | $14.85 | 776,280 |
| 2022-06-24 | $14.77 | $15.21 | $14.65 | $14.96 | $14.96 | 1,448,700 |
| 2022-06-23 | $14.44 | $14.85 | $14.37 | $14.77 | $14.77 | 1,643,700 |
| 2022-06-22 | $14.40 | $14.66 | $14.31 | $14.41 | $14.41 | 1,033,700 |
| 2022-06-21 | $14.68 | $14.68 | $14.19 | $14.35 | $14.35 | 521,400 |
| 2022-06-20 | $14.45 | $14.54 | $14.21 | $14.44 | $14.44 | 660,900 |
| 2022-06-17 | $14.12 | $14.47 | $13.86 | $14.36 | $14.36 | 973,900 |
| 2022-06-16 | $14.12 | $14.40 | $14.06 | $14.10 | $14.10 | 643,400 |
| 2022-06-15 | $14.45 | $14.45 | $14.15 | $14.16 | $14.16 | 1,184,700 |
| 2022-06-14 | $14.17 | $14.28 | $13.81 | $14.24 | $14.24 | 813,300 |
| 2022-06-13 | $13.78 | $14.33 | $13.76 | $14.17 | $14.17 | 1,284,550 |
| 2022-06-10 | $13.56 | $13.93 | $13.43 | $13.78 | $13.78 | 1,113,600 |
| 2022-06-09 | $14.11 | $14.11 | $13.40 | $13.50 | $13.50 | 1,245,900 |
| 2022-06-08 | $14.22 | $14.38 | $13.84 | $14.11 | $14.11 | 882,800 |
| 2022-06-07 | $14.60 | $14.60 | $14.08 | $14.22 | $14.22 | 925,200 |
| 2022-06-06 | $14.69 | $14.78 | $14.56 | $14.64 | $14.64 | 554,000 |
| 2022-06-02 | $14.36 | $14.73 | $14.04 | $14.69 | $14.69 | 973,400 |
| 2022-06-01 | $14.24 | $14.45 | $14.10 | $14.37 | $14.37 | 536,980 |
| 2022-05-31 | $14.41 | $14.41 | $14.06 | $14.30 | $14.30 | 350,600 |
| 2022-05-30 | $14.19 | $14.35 | $13.92 | $14.33 | $14.33 | 554,000 |
| 2022-05-27 | $14.38 | $14.38 | $13.94 | $14.09 | $14.09 | 366,700 |
| 2022-05-26 | $14.36 | $14.36 | $13.84 | $14.21 | $14.21 | 536,600 |
| 2022-05-25 | $14.06 | $14.16 | $13.85 | $14.13 | $14.13 | 553,000 |
| 2022-05-24 | $14.22 | $14.58 | $13.86 | $13.87 | $13.87 | 723,100 |
| 2022-05-23 | $13.94 | $14.45 | $13.94 | $14.32 | $14.32 | 700,490 |
| 2022-05-20 | $13.93 | $14.09 | $13.70 | $13.94 | $13.94 | 554,610 |
| 2022-05-19 | $13.70 | $14.05 | $13.46 | $13.89 | $13.89 | 780,300 |
| 2022-05-18 | $13.37 | $13.80 | $13.20 | $13.65 | $13.65 | 865,880 |
| 2022-05-17 | $13.18 | $13.55 | $13.03 | $13.29 | $13.29 | 557,300 |
| 2022-05-16 | $13.47 | $13.57 | $13.22 | $13.33 | $13.33 | 512,500 |
| 2022-05-13 | $13.15 | $13.47 | $13.05 | $13.37 | $13.37 | 636,200 |
| 2022-05-12 | $12.98 | $13.18 | $12.92 | $13.07 | $13.07 | 484,700 |
| 2022-05-11 | $12.98 | $13.23 | $12.82 | $12.97 | $12.97 | 593,600 |
| 2022-05-10 | $12.88 | $12.96 | $12.59 | $12.92 | $12.92 | 375,800 |
| 2022-05-09 | $12.74 | $13.08 | $12.72 | $12.86 | $12.86 | 400,200 |
| 2022-05-06 | $12.43 | $12.96 | $12.40 | $12.75 | $12.75 | 559,310 |
| 2022-05-05 | $12.49 | $12.88 | $12.28 | $12.73 | $12.73 | 514,810 |
| 2022-05-04 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-05-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-04-29 | $12.07 | $12.60 | $12.02 | $12.49 | $12.49 | 666,100 |
| 2022-04-28 | $12.33 | $12.56 | $11.85 | $12.00 | $12.00 | 630,900 |
| 2022-04-27 | $12.21 | $12.64 | $11.61 | $12.42 | $12.42 | 1,279,910 |
| 2022-04-26 | $14.00 | $14.23 | $13.14 | $13.23 | $12.80 | 642,600 |
| 2022-04-25 | $14.80 | $14.82 | $13.76 | $14.13 | $13.67 | 617,920 |
| 2022-04-22 | $14.80 | $14.96 | $14.65 | $14.92 | $14.43 | 344,200 |
| 2022-04-21 | $15.10 | $15.17 | $14.83 | $14.86 | $14.37 | 496,700 |
| 2022-04-20 | $15.01 | $15.46 | $14.96 | $15.25 | $14.75 | 830,200 |
| 2022-04-19 | $15.03 | $15.29 | $14.90 | $15.03 | $14.54 | 412,700 |
| 2022-04-18 | $14.77 | $15.11 | $14.61 | $15.02 | $14.53 | 374,900 |
| 2022-04-15 | $15.03 | $15.03 | $14.72 | $14.81 | $14.33 | 516,330 |
| 2022-04-14 | $15.16 | $15.19 | $14.95 | $15.05 | $14.56 | 377,100 |
| 2022-04-13 | $15.10 | $15.17 | $14.88 | $15.02 | $14.53 | 318,700 |
| 2022-04-12 | $14.99 | $15.27 | $14.88 | $15.18 | $14.68 | 431,000 |
| 2022-04-11 | $15.71 | $15.74 | $14.93 | $15.02 | $14.53 | 775,380 |
| 2022-04-08 | $15.80 | $15.85 | $15.45 | $15.71 | $15.20 | 566,400 |
| 2022-04-07 | $15.91 | $16.03 | $15.79 | $15.79 | $15.27 | 594,800 |
| 2022-04-06 | $15.90 | $16.10 | $15.82 | $15.91 | $15.39 | 851,900 |
| 2022-04-05 | $15.96 | $15.96 | $15.96 | $15.96 | $15.44 | 0 |
| 2022-04-04 | $15.96 | $15.96 | $15.96 | $15.96 | $15.44 | 0 |
| 2022-04-01 | $15.59 | $16.49 | $15.42 | $15.96 | $15.44 | 1,411,600 |
| 2022-03-31 | $15.68 | $15.79 | $15.61 | $15.64 | $15.13 | 546,900 |
| 2022-03-30 | $15.34 | $16.04 | $15.34 | $15.73 | $15.22 | 1,056,300 |
| 2022-03-29 | $15.98 | $15.98 | $15.43 | $15.52 | $15.01 | 1,537,480 |
| 2022-03-28 | $15.45 | $16.97 | $15.04 | $16.05 | $15.53 | 2,667,900 |
| 2022-03-25 | $15.47 | $15.62 | $15.34 | $15.43 | $14.93 | 391,600 |
| 2022-03-24 | $15.63 | $15.64 | $15.35 | $15.40 | $14.90 | 553,100 |
| 2022-03-23 | $16.07 | $16.07 | $15.63 | $15.75 | $15.23 | 630,700 |
| 2022-03-22 | $15.70 | $15.99 | $15.62 | $15.87 | $15.35 | 587,300 |
| 2022-03-21 | $15.91 | $16.02 | $15.65 | $15.81 | $15.29 | 727,200 |
| 2022-03-18 | $15.90 | $15.98 | $15.72 | $15.82 | $15.30 | 592,800 |
| 2022-03-17 | $15.33 | $16.08 | $15.21 | $15.77 | $15.25 | 1,302,400 |
| 2022-03-16 | $15.36 | $15.36 | $14.56 | $15.11 | $14.62 | 681,200 |
| 2022-03-15 | $15.72 | $15.72 | $14.93 | $14.95 | $14.46 | 880,000 |
| 2022-03-14 | $15.66 | $15.88 | $15.58 | $15.60 | $15.09 | 436,900 |
| 2022-03-11 | $15.80 | $15.93 | $15.41 | $15.92 | $15.40 | 629,300 |
| 2022-03-10 | $15.86 | $16.05 | $15.82 | $15.84 | $15.32 | 549,400 |
| 2022-03-09 | $16.21 | $16.21 | $15.26 | $15.65 | $15.14 | 885,670 |
| 2022-03-08 | $16.40 | $16.58 | $15.99 | $16.01 | $15.49 | 890,510 |
| 2022-03-07 | $16.59 | $16.61 | $16.38 | $16.41 | $15.87 | 635,300 |
| 2022-03-04 | $16.86 | $16.86 | $16.61 | $16.65 | $16.11 | 566,400 |
| 2022-03-03 | $16.90 | $16.97 | $16.81 | $16.87 | $16.32 | 504,300 |
| 2022-03-02 | $16.60 | $16.96 | $16.56 | $16.86 | $16.31 | 771,300 |
| 2022-03-01 | $16.55 | $16.71 | $16.54 | $16.66 | $16.12 | 464,500 |
| 2022-02-28 | $16.75 | $16.76 | $16.41 | $16.57 | $16.03 | 572,800 |
| 2022-02-25 | $16.58 | $16.89 | $16.58 | $16.75 | $16.20 | 751,700 |
| 2022-02-24 | $16.82 | $16.96 | $16.28 | $16.47 | $15.93 | 1,180,100 |
| 2022-02-23 | $16.83 | $16.89 | $16.70 | $16.85 | $16.30 | 660,250 |
| 2022-02-22 | $16.92 | $16.92 | $16.63 | $16.71 | $16.16 | 746,950 |
| 2022-02-21 | $16.54 | $16.95 | $16.49 | $16.92 | $16.37 | 1,132,600 |
| 2022-02-18 | $16.40 | $16.49 | $16.36 | $16.48 | $15.94 | 444,300 |
| 2022-02-17 | $16.50 | $16.67 | $16.42 | $16.44 | $15.90 | 531,080 |
| 2022-02-16 | $16.45 | $16.56 | $16.37 | $16.50 | $15.96 | 555,200 |
| 2022-02-15 | $16.38 | $16.38 | $16.18 | $16.32 | $15.79 | 521,800 |
| 2022-02-14 | $16.37 | $16.45 | $16.17 | $16.26 | $15.73 | 447,600 |
| 2022-02-11 | $16.61 | $16.61 | $16.28 | $16.35 | $15.82 | 571,500 |
| 2022-02-10 | $16.69 | $16.69 | $16.50 | $16.61 | $16.07 | 437,900 |
| 2022-02-09 | $16.65 | $16.76 | $16.57 | $16.66 | $16.12 | 492,200 |
| 2022-02-08 | $16.44 | $16.72 | $16.35 | $16.65 | $16.11 | 498,300 |
| 2022-02-07 | $16.30 | $16.49 | $16.17 | $16.45 | $15.91 | 618,200 |
| 2022-02-04 | $16.26 | $16.26 | $16.26 | $16.26 | $15.73 | 0 |
| 2022-02-03 | $16.26 | $16.26 | $16.26 | $16.26 | $15.73 | 0 |
| 2022-02-02 | $16.26 | $16.26 | $16.26 | $16.26 | $15.73 | 0 |
| 2022-02-01 | $16.26 | $16.26 | $16.26 | $16.26 | $15.73 | 0 |
| 2022-01-28 | $16.16 | $16.43 | $16.12 | $16.26 | $15.73 | 496,400 |
| 2022-01-27 | $16.52 | $16.61 | $16.11 | $16.13 | $15.60 | 712,600 |
| 2022-01-26 | $16.33 | $16.61 | $16.32 | $16.50 | $15.96 | 641,600 |
| 2022-01-25 | $16.91 | $17.03 | $16.28 | $16.30 | $15.77 | 1,336,400 |
| 2022-01-24 | $17.34 | $17.34 | $17.00 | $17.02 | $16.46 | 821,500 |
| 2022-01-21 | $17.38 | $17.54 | $17.15 | $17.35 | $16.78 | 729,900 |
| 2022-01-20 | $17.95 | $17.95 | $17.33 | $17.38 | $16.81 | 1,233,300 |
| 2022-01-19 | $17.82 | $18.05 | $17.70 | $17.95 | $17.36 | 581,300 |
| 2022-01-18 | $18.15 | $18.24 | $17.77 | $17.81 | $17.23 | 1,013,090 |
| 2022-01-17 | $17.76 | $18.23 | $17.76 | $18.14 | $17.55 | 1,153,700 |
| 2022-01-14 | $17.93 | $18.07 | $17.80 | $17.81 | $17.23 | 969,900 |
| 2022-01-13 | $18.05 | $18.13 | $17.93 | $17.95 | $17.36 | 794,100 |
| 2022-01-12 | $17.70 | $18.10 | $17.70 | $17.99 | $17.40 | 1,388,300 |
| 2022-01-11 | $17.72 | $17.89 | $17.65 | $17.70 | $17.12 | 899,100 |
| 2022-01-10 | $17.60 | $17.77 | $17.33 | $17.72 | $17.14 | 758,070 |
| 2022-01-07 | $17.65 | $17.75 | $17.42 | $17.42 | $16.85 | 837,200 |
| 2022-01-06 | $17.41 | $17.68 | $17.25 | $17.64 | $17.06 | 709,000 |
| 2022-01-05 | $17.75 | $17.75 | $17.34 | $17.41 | $16.84 | 1,024,800 |
| 2022-01-04 | $17.50 | $17.77 | $17.32 | $17.68 | $17.10 | 1,162,500 |
| 2022-01-03 | $17.40 | $17.40 | $17.40 | $17.40 | $16.83 | 0 |
| 2021-12-31 | $17.37 | $17.52 | $17.28 | $17.40 | $16.83 | 691,200 |
| 2021-12-30 | $17.21 | $17.56 | $17.17 | $17.42 | $16.85 | 1,307,300 |
| 2021-12-29 | $17.40 | $17.49 | $17.12 | $17.17 | $16.61 | 518,700 |
| 2021-12-28 | $17.36 | $17.48 | $17.27 | $17.40 | $16.83 | 363,900 |
| 2021-12-27 | $17.20 | $17.37 | $16.98 | $17.36 | $16.79 | 667,180 |
| 2021-12-24 | $17.80 | $17.91 | $17.20 | $17.29 | $16.72 | 1,120,000 |
| 2021-12-23 | $17.96 | $18.00 | $17.71 | $17.80 | $17.22 | 724,220 |
| 2021-12-22 | $17.94 | $17.97 | $17.85 | $17.90 | $17.31 | 716,400 |
| 2021-12-21 | $17.58 | $18.06 | $17.53 | $18.02 | $17.43 | 1,003,100 |
| 2021-12-20 | $17.78 | $17.82 | $17.56 | $17.66 | $17.08 | 641,900 |
| 2021-12-17 | $17.89 | $18.00 | $17.63 | $17.66 | $17.08 | 773,900 |
| 2021-12-16 | $17.88 | $18.04 | $17.73 | $17.89 | $17.30 | 890,100 |
| 2021-12-15 | $17.74 | $18.33 | $17.70 | $17.93 | $17.34 | 1,407,600 |
| 2021-12-14 | $17.80 | $18.00 | $17.51 | $17.83 | $17.25 | 1,101,700 |
| 2021-12-13 | $18.04 | $18.49 | $17.71 | $17.72 | $17.14 | 2,286,500 |
| 2021-12-10 | $17.05 | $17.89 | $17.02 | $17.84 | $17.26 | 2,016,700 |
| 2021-12-09 | $16.81 | $17.21 | $16.75 | $17.11 | $16.55 | 566,900 |
| 2021-12-08 | $17.00 | $17.13 | $16.92 | $17.04 | $16.48 | 638,300 |
| 2021-12-07 | $17.17 | $17.27 | $16.76 | $16.98 | $16.42 | 1,073,900 |
| 2021-12-06 | $17.77 | $17.77 | $17.11 | $17.14 | $16.58 | 996,700 |
| 2021-12-03 | $17.69 | $17.69 | $17.69 | $17.69 | $17.11 | 543,700 |
| 2021-12-02 | $17.68 | $17.68 | $17.68 | $17.68 | $17.10 | 845,100 |
| 2021-12-01 | $17.68 | $17.90 | $17.63 | $17.87 | $17.29 | 960,200 |
| 2021-11-30 | $17.28 | $17.97 | $17.19 | $17.76 | $17.18 | 1,987,200 |
| 2021-11-29 | $17.32 | $17.32 | $17.07 | $17.18 | $16.62 | 974,800 |
| 2021-11-26 | $17.60 | $17.67 | $17.39 | $17.50 | $16.93 | 864,300 |
| 2021-11-25 | $17.66 | $17.79 | $17.58 | $17.68 | $17.10 | 727,100 |
| 2021-11-24 | $17.42 | $17.75 | $17.35 | $17.66 | $17.08 | 1,173,920 |
| 2021-11-23 | $17.34 | $17.58 | $17.33 | $17.43 | $16.86 | 739,100 |
| 2021-11-22 | $17.25 | $17.44 | $17.12 | $17.36 | $16.79 | 741,700 |
| 2021-11-19 | $16.96 | $17.34 | $16.91 | $17.29 | $16.72 | 791,000 |
| 2021-11-18 | $17.34 | $17.37 | $17.03 | $17.04 | $16.48 | 764,100 |
| 2021-11-17 | $16.98 | $17.39 | $16.89 | $17.34 | $16.77 | 1,123,500 |
| 2021-11-16 | $17.26 | $17.28 | $16.99 | $16.99 | $16.43 | 804,300 |
| 2021-11-15 | $17.20 | $17.40 | $17.18 | $17.29 | $16.72 | 921,600 |
| 2021-11-12 | $17.04 | $17.24 | $16.72 | $17.14 | $16.58 | 978,600 |
| 2021-11-11 | $17.05 | $17.05 | $16.82 | $17.04 | $16.48 | 944,300 |
| 2021-11-10 | $16.55 | $17.00 | $16.45 | $16.97 | $16.41 | 1,324,100 |
| 2021-11-09 | $16.25 | $16.58 | $16.25 | $16.57 | $16.03 | 779,400 |
| 2021-11-08 | $16.21 | $16.34 | $16.19 | $16.24 | $15.71 | 481,900 |
| 2021-11-05 | $16.26 | $16.26 | $16.26 | $16.26 | $15.73 | 723,800 |
| 2021-11-04 | $16.30 | $16.35 | $16.12 | $16.26 | $15.73 | 614,600 |
| 2021-11-03 | $15.90 | $16.28 | $15.84 | $16.23 | $15.70 | 618,300 |
| 2021-11-02 | $16.42 | $16.49 | $15.80 | $15.92 | $15.40 | 936,000 |
| 2021-11-01 | $16.08 | $16.44 | $16.08 | $16.37 | $15.83 | 730,220 |
| 2021-10-29 | $15.70 | $16.33 | $15.62 | $16.27 | $15.74 | 1,727,650 |
| 2021-10-28 | $16.86 | $16.86 | $15.94 | $16.08 | $15.55 | 1,847,200 |
| 2021-10-27 | $17.77 | $17.77 | $16.74 | $16.82 | $16.27 | 1,652,650 |
| 2021-10-26 | $17.84 | $17.88 | $17.72 | $17.77 | $17.19 | 478,800 |
| 2021-10-25 | $18.01 | $18.08 | $17.71 | $17.77 | $17.19 | 871,700 |
| 2021-10-22 | $18.39 | $18.39 | $18.06 | $18.09 | $17.50 | 676,200 |
| 2021-10-21 | $18.50 | $18.50 | $18.28 | $18.28 | $17.68 | 525,400 |
| 2021-10-20 | $18.63 | $18.63 | $18.41 | $18.47 | $17.87 | 507,100 |
| 2021-10-19 | $18.63 | $18.66 | $18.51 | $18.58 | $17.97 | 500,900 |
| 2021-10-18 | $18.55 | $18.65 | $18.30 | $18.65 | $18.04 | 568,100 |
| 2021-10-15 | $18.71 | $18.75 | $18.53 | $18.55 | $17.94 | 497,400 |
| 2021-10-14 | $18.76 | $18.83 | $18.60 | $18.69 | $18.08 | 464,980 |
| 2021-10-13 | $18.60 | $18.83 | $18.56 | $18.77 | $18.16 | 629,440 |
| 2021-10-12 | $18.73 | $18.78 | $18.40 | $18.70 | $18.09 | 845,200 |
| 2021-10-11 | $18.75 | $18.81 | $18.63 | $18.73 | $18.12 | 558,200 |
| 2021-10-08 | $18.54 | $18.76 | $18.51 | $18.71 | $18.10 | 938,580 |
| 2021-10-07 | $18.47 | $18.47 | $18.47 | $18.47 | $17.87 | 0 |
| 2021-10-06 | $18.47 | $18.47 | $18.47 | $18.47 | $17.87 | 0 |
| 2021-09-30 | $18.43 | $18.55 | $18.22 | $18.47 | $17.87 | 1,248,200 |
| 2021-09-29 | $19.21 | $19.21 | $18.38 | $18.40 | $17.80 | 2,150,860 |
| 2021-09-28 | $19.87 | $19.91 | $19.39 | $19.39 | $18.76 | 1,861,400 |
| 2021-09-27 | $19.73 | $20.45 | $19.62 | $19.87 | $19.22 | 2,247,300 |
| 2021-09-24 | $20.39 | $20.39 | $19.70 | $19.80 | $19.15 | 2,442,830 |
| 2021-09-23 | $20.10 | $20.95 | $20.03 | $20.42 | $19.75 | 4,055,000 |
| 2021-09-22 | $19.49 | $20.41 | $19.31 | $20.13 | $19.47 | 2,623,170 |
| 2021-09-21 | $19.62 | $19.62 | $19.62 | $19.62 | $18.98 | 0 |
| 2021-09-20 | $19.62 | $19.62 | $19.62 | $19.62 | $18.98 | 0 |
| 2021-09-17 | $19.95 | $19.95 | $19.48 | $19.62 | $18.98 | 1,748,570 |
| 2021-09-16 | $19.82 | $20.27 | $19.78 | $19.97 | $19.32 | 1,634,770 |
| 2021-09-15 | $19.86 | $19.86 | $19.63 | $19.82 | $19.17 | 1,236,600 |
| 2021-09-14 | $20.13 | $20.30 | $19.75 | $19.88 | $19.23 | 1,760,300 |
| 2021-09-13 | $20.43 | $20.43 | $19.95 | $20.09 | $19.43 | 2,395,600 |
| 2021-09-10 | $19.65 | $21.54 | $19.20 | $20.48 | $19.81 | 4,913,500 |
| 2021-09-09 | $19.20 | $19.60 | $19.11 | $19.58 | $18.94 | 2,099,100 |
| 2021-09-08 | $19.31 | $19.35 | $19.13 | $19.24 | $18.61 | 1,333,840 |
| 2021-09-07 | $19.19 | $19.33 | $19.12 | $19.30 | $18.67 | 1,112,300 |
| 2021-09-06 | $19.05 | $19.24 | $18.88 | $19.19 | $18.56 | 1,039,300 |
| 2021-09-03 | $18.93 | $19.05 | $18.85 | $18.92 | $18.30 | 923,740 |
| 2021-09-02 | $19.05 | $19.10 | $18.82 | $18.93 | $18.31 | 1,125,000 |
| 2021-09-01 | $19.33 | $19.33 | $18.84 | $19.06 | $18.44 | 1,233,900 |
| 2021-08-31 | $19.29 | $19.35 | $19.15 | $19.32 | $18.69 | 682,800 |
| 2021-08-30 | $19.39 | $19.47 | $19.12 | $19.29 | $18.66 | 1,035,500 |
| 2021-08-27 | $18.89 | $19.39 | $18.74 | $19.38 | $18.75 | 1,749,900 |
| 2021-08-26 | $19.08 | $19.12 | $18.84 | $18.90 | $18.28 | 829,800 |
| 2021-08-25 | $19.02 | $19.10 | $18.80 | $19.08 | $18.46 | 698,900 |
| 2021-08-24 | $18.91 | $19.28 | $18.90 | $19.02 | $18.40 | 1,034,500 |
| 2021-08-23 | $18.48 | $19.00 | $18.44 | $18.91 | $18.29 | 1,170,500 |
| 2021-08-20 | $18.54 | $18.55 | $18.21 | $18.48 | $17.88 | 1,014,480 |
| 2021-08-19 | $18.63 | $18.69 | $18.48 | $18.54 | $17.93 | 880,680 |
| 2021-08-18 | $18.65 | $18.83 | $18.49 | $18.68 | $18.07 | 1,062,200 |
| 2021-08-17 | $19.40 | $19.47 | $18.63 | $18.66 | $18.05 | 1,726,780 |
| 2021-08-16 | $19.27 | $19.67 | $19.21 | $19.47 | $18.83 | 1,492,160 |
| 2021-08-13 | $19.27 | $19.56 | $19.20 | $19.29 | $18.66 | 1,651,600 |
| 2021-08-12 | $19.30 | $19.59 | $19.25 | $19.38 | $18.75 | 2,579,740 |
| 2021-08-11 | $20.17 | $20.20 | $19.85 | $20.08 | $19.42 | 1,616,300 |
| 2021-08-10 | $19.66 | $20.25 | $19.63 | $20.13 | $19.47 | 1,847,590 |
| 2021-08-09 | $19.42 | $19.84 | $19.26 | $19.78 | $19.13 | 1,882,160 |
| 2021-08-06 | $19.15 | $19.99 | $18.88 | $19.44 | $18.80 | 1,551,420 |
| 2021-08-05 | $19.23 | $19.29 | $19.09 | $19.13 | $18.50 | 707,900 |
| 2021-08-04 | $19.12 | $19.19 | $18.90 | $19.19 | $18.56 | 833,400 |
| 2021-08-03 | $18.69 | $19.16 | $18.69 | $19.12 | $18.49 | 1,219,700 |
| 2021-08-02 | $18.40 | $18.78 | $18.17 | $18.76 | $18.15 | 1,084,780 |
| 2021-07-30 | $18.22 | $18.48 | $18.05 | $18.39 | $17.79 | 761,100 |
| 2021-07-29 | $18.38 | $18.53 | $18.29 | $18.35 | $17.75 | 550,500 |
| 2021-07-28 | $18.86 | $18.86 | $18.07 | $18.37 | $17.77 | 981,480 |
| 2021-07-27 | $18.87 | $19.27 | $18.65 | $19.02 | $18.40 | 1,022,540 |
| 2021-07-26 | $19.14 | $19.27 | $18.60 | $18.84 | $18.22 | 722,200 |
| 2021-07-23 | $19.32 | $19.38 | $19.12 | $19.14 | $18.51 | 765,100 |
| 2021-07-22 | $19.23 | $19.41 | $19.10 | $19.32 | $18.69 | 838,400 |
| 2021-07-21 | $18.91 | $19.28 | $18.83 | $19.23 | $18.60 | 843,000 |
| 2021-07-20 | $18.94 | $19.00 | $18.80 | $18.92 | $18.30 | 572,900 |
| 2021-07-19 | $19.11 | $19.32 | $18.93 | $19.05 | $18.43 | 752,100 |
| 2021-07-16 | $19.24 | $19.30 | $19.13 | $19.19 | $18.56 | 579,380 |
| 2021-07-15 | $19.55 | $19.56 | $19.12 | $19.24 | $18.61 | 768,500 |
| 2021-07-14 | $19.66 | $19.69 | $19.38 | $19.46 | $18.82 | 926,200 |
| 2021-07-13 | $19.76 | $19.76 | $19.58 | $19.64 | $19.00 | 819,000 |
| 2021-07-12 | $19.60 | $19.79 | $19.47 | $19.68 | $19.04 | 1,215,600 |
| 2021-07-09 | $19.31 | $19.52 | $19.30 | $19.46 | $18.82 | 689,000 |
| 2021-07-08 | $19.47 | $19.47 | $19.29 | $19.35 | $18.72 | 800,400 |
| 2021-07-07 | $19.37 | $19.62 | $19.16 | $19.45 | $18.81 | 1,069,700 |
| 2021-07-06 | $18.83 | $19.80 | $18.75 | $19.36 | $18.73 | 1,385,920 |
| 2021-07-05 | $18.75 | $18.94 | $18.71 | $18.85 | $18.23 | 760,430 |
| 2021-07-02 | $18.93 | $19.01 | $18.70 | $18.77 | $18.16 | 825,970 |
| 2021-07-01 | $18.63 | $19.05 | $18.55 | $19.03 | $18.41 | 1,594,130 |
| 2021-06-30 | $18.63 | $18.82 | $18.61 | $18.64 | $18.03 | 708,100 |
| 2021-06-29 | $18.88 | $18.88 | $18.65 | $18.67 | $18.06 | 664,700 |
| 2021-06-28 | $18.80 | $18.87 | $18.69 | $18.87 | $18.25 | 631,900 |
| 2021-06-25 | $18.75 | $18.86 | $18.64 | $18.81 | $18.19 | 760,260 |
| 2021-06-24 | $19.00 | $19.00 | $18.79 | $18.80 | $18.19 | 671,000 |
| 2021-06-23 | $18.98 | $18.99 | $18.82 | $18.89 | $18.27 | 714,500 |
| 2021-06-22 | $18.86 | $19.01 | $18.86 | $18.98 | $18.36 | 689,000 |
| 2021-06-21 | $18.73 | $18.86 | $18.65 | $18.85 | $18.23 | 816,500 |
| 2021-06-18 | $18.66 | $18.80 | $18.60 | $18.74 | $18.13 | 524,310 |
| 2021-06-17 | $18.51 | $18.78 | $18.50 | $18.69 | $18.08 | 573,940 |
| 2021-06-16 | $18.71 | $18.87 | $18.66 | $18.67 | $18.06 | 708,640 |
| 2021-06-15 | $19.31 | $19.33 | $18.69 | $18.71 | $18.10 | 1,389,500 |
| 2021-06-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.62 | 0 |
| 2021-06-11 | $19.45 | $19.50 | $19.21 | $19.25 | $18.62 | 882,000 |
| 2021-06-10 | $19.41 | $19.43 | $19.28 | $19.39 | $18.76 | 805,010 |
| 2021-06-09 | $19.40 | $19.51 | $19.31 | $19.35 | $18.72 | 612,930 |
| 2021-06-08 | $19.47 | $19.55 | $19.26 | $19.33 | $18.70 | 910,600 |
| 2021-06-07 | $19.19 | $19.54 | $19.14 | $19.47 | $18.83 | 1,579,700 |
| 2021-06-04 | $19.89 | $20.05 | $19.80 | $20.02 | $19.37 | 734,600 |
| 2021-06-03 | $19.90 | $20.09 | $19.88 | $19.92 | $19.27 | 761,900 |
| 2021-06-02 | $19.75 | $20.12 | $19.63 | $19.92 | $19.27 | 1,124,410 |
| 2021-06-01 | $19.86 | $19.86 | $19.61 | $19.76 | $19.11 | 712,100 |
| 2021-05-31 | $19.74 | $19.74 | $19.55 | $19.73 | $19.08 | 714,600 |
| 2021-05-28 | $19.84 | $19.89 | $19.59 | $19.65 | $19.01 | 1,006,500 |
| 2021-05-27 | $19.80 | $19.95 | $19.71 | $19.77 | $19.12 | 1,044,900 |
| 2021-05-26 | $19.60 | $20.07 | $19.52 | $19.88 | $19.23 | 1,308,300 |
| 2021-05-25 | $19.35 | $19.55 | $19.31 | $19.49 | $18.85 | 512,300 |
| 2021-05-24 | $19.29 | $19.48 | $19.20 | $19.41 | $18.78 | 459,900 |
| 2021-05-21 | $19.61 | $19.69 | $19.30 | $19.30 | $18.67 | 1,012,600 |
| 2021-05-20 | $19.86 | $19.89 | $19.52 | $19.61 | $18.97 | 744,210 |
| 2021-05-19 | $20.08 | $20.08 | $19.85 | $19.89 | $19.24 | 698,300 |
| 2021-05-18 | $20.00 | $20.07 | $19.87 | $20.02 | $19.37 | 403,900 |
| 2021-05-17 | $20.09 | $20.15 | $19.86 | $20.00 | $19.35 | 840,580 |
| 2021-05-14 | $20.00 | $20.28 | $19.95 | $20.25 | $19.59 | 928,100 |
| 2021-05-13 | $20.00 | $20.16 | $19.96 | $20.00 | $19.35 | 617,700 |
| 2021-05-12 | $20.02 | $20.29 | $19.90 | $20.15 | $19.49 | 721,780 |
| 2021-05-11 | $19.87 | $20.16 | $19.75 | $20.09 | $19.43 | 561,000 |
| 2021-05-10 | $20.30 | $20.32 | $19.81 | $19.93 | $19.28 | 1,032,350 |
| 2021-05-07 | $20.65 | $20.87 | $20.23 | $20.30 | $19.64 | 895,170 |
| 2021-05-06 | $20.68 | $20.94 | $20.66 | $20.68 | $20.00 | 631,190 |
| 2021-05-05 | $20.69 | $20.69 | $20.69 | $20.69 | $20.01 | 0 |
| 2021-05-04 | $20.69 | $20.69 | $20.69 | $20.69 | $20.01 | 0 |
| 2021-04-30 | $20.70 | $20.81 | $20.60 | $20.69 | $20.01 | 614,640 |
| 2021-04-29 | $20.78 | $20.90 | $20.63 | $20.75 | $20.07 | 690,500 |
| 2021-04-28 | $20.76 | $21.00 | $20.73 | $20.95 | $20.26 | 687,800 |
| 2021-04-27 | $21.35 | $21.35 | $20.66 | $20.81 | $20.13 | 1,113,200 |
| 2021-04-26 | $21.22 | $21.69 | $21.00 | $21.35 | $20.65 | 925,400 |
| 2021-04-23 | $21.68 | $21.68 | $21.20 | $21.33 | $20.63 | 1,054,380 |
| 2021-04-22 | $21.88 | $21.97 | $21.52 | $21.67 | $20.96 | 1,350,390 |
| 2021-04-21 | $21.40 | $22.19 | $21.37 | $21.88 | $21.16 | 2,145,480 |
| 2021-04-20 | $22.11 | $22.36 | $21.36 | $21.40 | $20.70 | 1,853,500 |
| 2021-04-19 | $21.35 | $21.74 | $21.17 | $21.67 | $20.96 | 1,219,430 |
| 2021-04-16 | $20.92 | $21.33 | $20.90 | $21.27 | $20.57 | 800,300 |
| 2021-04-15 | $20.72 | $21.09 | $20.60 | $20.92 | $20.24 | 621,240 |
| 2021-04-14 | $20.56 | $20.82 | $20.30 | $20.72 | $20.04 | 620,670 |
| 2021-04-13 | $21.08 | $21.34 | $20.56 | $20.56 | $19.89 | 1,144,580 |
| 2021-04-12 | $21.64 | $21.70 | $21.09 | $21.18 | $20.49 | 977,700 |
| 2021-04-09 | $21.60 | $21.73 | $21.41 | $21.63 | $20.92 | 697,390 |
| 2021-04-08 | $21.81 | $22.17 | $21.56 | $21.57 | $20.86 | 1,369,830 |
| 2021-04-07 | $21.43 | $22.00 | $21.32 | $21.79 | $21.08 | 1,192,890 |
| 2021-04-06 | $21.34 | $21.58 | $21.12 | $21.44 | $20.74 | 959,430 |
| 2021-04-05 | $21.29 | $21.29 | $21.29 | $21.29 | $20.59 | 0 |
| 2021-04-02 | $21.57 | $21.57 | $21.14 | $21.29 | $20.59 | 1,232,570 |
| 2021-04-01 | $21.68 | $21.69 | $21.49 | $21.50 | $20.80 | 881,300 |
| 2021-03-31 | $21.48 | $21.75 | $21.48 | $21.68 | $20.97 | 1,000,580 |
| 2021-03-30 | $21.60 | $21.75 | $21.43 | $21.63 | $20.92 | 810,200 |
| 2021-03-29 | $21.60 | $21.84 | $21.52 | $21.66 | $20.95 | 940,300 |
| 2021-03-26 | $21.54 | $21.73 | $21.36 | $21.70 | $20.99 | 1,119,950 |
| 2021-03-25 | $21.79 | $21.82 | $21.43 | $21.53 | $20.83 | 999,410 |
| 2021-03-24 | $21.65 | $21.80 | $21.42 | $21.79 | $21.08 | 1,179,360 |
| 2021-03-23 | $22.40 | $22.40 | $21.42 | $21.77 | $21.06 | 3,028,700 |
| 2021-03-22 | $22.40 | $22.94 | $22.40 | $22.79 | $22.04 | 2,666,080 |
| 2021-03-19 | $21.66 | $22.38 | $21.66 | $22.25 | $21.52 | 1,988,160 |
| 2021-03-18 | $21.85 | $21.93 | $21.51 | $21.77 | $21.06 | 1,077,000 |
| 2021-03-17 | $21.50 | $21.88 | $21.50 | $21.76 | $21.05 | 1,013,100 |
| 2021-03-16 | $21.00 | $21.94 | $20.99 | $21.69 | $20.98 | 1,528,720 |
| 2021-03-15 | $21.15 | $21.43 | $20.91 | $20.99 | $20.30 | 1,283,920 |
| 2021-03-12 | $21.70 | $21.70 | $21.27 | $21.45 | $20.75 | 1,008,800 |
| 2021-03-11 | $21.75 | $21.75 | $21.38 | $21.72 | $21.01 | 1,136,180 |
| 2021-03-10 | $21.60 | $21.89 | $21.40 | $21.71 | $21.00 | 1,045,670 |
| 2021-03-09 | $22.00 | $22.22 | $21.30 | $21.55 | $20.85 | 1,627,550 |
| 2021-03-08 | $22.40 | $22.45 | $21.68 | $22.18 | $21.45 | 2,341,530 |
| 2021-03-05 | $21.52 | $22.43 | $21.48 | $22.34 | $21.61 | 3,444,300 |
| 2021-03-04 | $21.17 | $21.59 | $21.07 | $21.52 | $20.82 | 2,081,480 |
| 2021-03-03 | $20.77 | $21.29 | $20.73 | $21.24 | $20.55 | 1,034,950 |
| 2021-03-02 | $21.23 | $21.32 | $20.74 | $20.90 | $20.22 | 886,400 |
| 2021-03-01 | $20.68 | $21.16 | $20.68 | $21.15 | $20.46 | 824,780 |
| 2021-02-26 | $20.72 | $20.98 | $20.33 | $20.75 | $20.07 | 1,278,560 |
| 2021-02-25 | $21.25 | $21.30 | $20.81 | $20.81 | $20.13 | 746,000 |
| 2021-02-24 | $21.39 | $21.51 | $21.00 | $21.18 | $20.49 | 1,015,900 |
| 2021-02-23 | $21.18 | $21.69 | $20.87 | $21.40 | $20.70 | 1,146,520 |
| 2021-02-22 | $21.49 | $21.76 | $21.11 | $21.23 | $20.54 | 1,686,590 |
| 2021-02-19 | $21.10 | $21.46 | $21.00 | $21.45 | $20.75 | 1,353,150 |
| 2021-02-18 | $20.50 | $21.31 | $20.50 | $21.15 | $20.46 | 1,272,400 |
| 2021-02-17 | $20.45 | $20.45 | $20.45 | $20.45 | $19.78 | 0 |
| 2021-02-16 | $20.45 | $20.45 | $20.45 | $20.45 | $19.78 | 0 |
| 2021-02-15 | $20.45 | $20.45 | $20.45 | $20.45 | $19.78 | 0 |
| 2021-02-12 | $20.45 | $20.45 | $20.45 | $20.45 | $19.78 | 0 |
| 2021-02-11 | $20.45 | $20.45 | $20.45 | $20.45 | $19.78 | 0 |
| 2021-02-10 | $20.63 | $20.81 | $20.45 | $20.45 | $19.78 | 669,700 |
| 2021-02-09 | $20.37 | $20.65 | $20.09 | $20.58 | $19.91 | 1,325,320 |
| 2021-02-08 | $20.82 | $21.09 | $20.35 | $20.50 | $19.83 | 1,058,630 |
| 2021-02-05 | $21.35 | $21.53 | $20.70 | $20.81 | $20.13 | 1,514,580 |
| 2021-02-04 | $20.68 | $21.66 | $20.68 | $21.41 | $20.71 | 2,049,020 |
| 2021-02-03 | $20.95 | $21.70 | $20.75 | $21.13 | $20.44 | 2,514,820 |
| 2021-02-02 | $20.18 | $20.73 | $20.05 | $20.63 | $19.96 | 1,162,820 |
| 2021-02-01 | $19.74 | $20.47 | $19.72 | $20.32 | $19.66 | 779,940 |
| 2021-01-29 | $20.09 | $20.29 | $19.51 | $19.86 | $19.21 | 1,053,420 |
| 2021-01-28 | $20.10 | $20.51 | $19.95 | $20.09 | $19.43 | 761,060 |
| 2021-01-27 | $20.03 | $20.45 | $19.82 | $20.30 | $19.64 | 828,840 |
| 2021-01-26 | $20.15 | $20.58 | $20.00 | $20.21 | $19.55 | 905,130 |
| 2021-01-25 | $20.70 | $20.70 | $19.99 | $20.15 | $19.49 | 1,383,440 |
| 2021-01-22 | $21.00 | $21.17 | $20.58 | $20.77 | $20.09 | 1,391,100 |
| 2021-01-21 | $20.93 | $21.48 | $20.80 | $21.18 | $20.49 | 1,441,500 |
| 2021-01-20 | $21.50 | $21.50 | $20.77 | $20.91 | $20.23 | 1,908,000 |
| 2021-01-19 | $20.80 | $21.96 | $20.75 | $21.44 | $20.74 | 2,785,210 |
| 2021-01-18 | $20.37 | $20.74 | $20.29 | $20.39 | $19.72 | 1,296,000 |
| 2021-01-15 | $20.16 | $20.62 | $19.93 | $20.37 | $19.70 | 1,293,500 |
| 2021-01-14 | $19.60 | $20.61 | $19.37 | $20.16 | $19.50 | 2,373,960 |
| 2021-01-13 | $19.96 | $19.96 | $19.13 | $19.24 | $18.61 | 1,851,760 |
| 2021-01-12 | $19.83 | $20.15 | $19.80 | $19.97 | $19.32 | 909,700 |
| 2021-01-11 | $20.40 | $20.71 | $19.80 | $19.83 | $19.18 | 1,566,640 |
| 2021-01-08 | $20.42 | $20.79 | $19.80 | $20.75 | $20.07 | 1,425,340 |
| 2021-01-07 | $21.50 | $21.50 | $20.50 | $20.54 | $19.87 | 2,237,370 |
| 2021-01-06 | $22.03 | $22.15 | $21.51 | $21.55 | $20.85 | 1,763,860 |
| 2021-01-05 | $22.28 | $22.33 | $22.02 | $22.15 | $21.43 | 1,285,700 |
| 2021-01-04 | $22.06 | $22.38 | $21.95 | $22.28 | $21.55 | 1,281,610 |
| 2021-01-01 | $22.20 | $22.20 | $22.20 | $22.20 | $21.47 | 0 |
| 2020-12-31 | $21.91 | $22.48 | $21.91 | $22.20 | $21.47 | 786,230 |
| 2020-12-30 | $21.83 | $22.07 | $21.73 | $21.91 | $21.19 | 1,103,190 |
| 2020-12-29 | $21.79 | $22.15 | $21.62 | $21.85 | $21.14 | 843,600 |
| 2020-12-28 | $22.30 | $22.30 | $21.48 | $21.79 | $21.08 | 1,483,310 |
| 2020-12-25 | $22.10 | $22.50 | $21.93 | $22.39 | $21.66 | 989,940 |
| 2020-12-24 | $22.79 | $22.79 | $21.98 | $22.10 | $21.38 | 2,241,000 |
| 2020-12-23 | $23.25 | $23.55 | $22.78 | $22.82 | $22.07 | 2,249,710 |
| 2020-12-22 | $24.05 | $24.05 | $23.14 | $23.19 | $22.43 | 1,656,780 |
| 2020-12-21 | $23.66 | $24.07 | $23.62 | $23.96 | $23.18 | 1,194,600 |
| 2020-12-18 | $23.70 | $23.90 | $23.36 | $23.87 | $23.09 | 1,829,430 |
| 2020-12-17 | $23.61 | $23.73 | $23.11 | $23.72 | $22.94 | 1,220,200 |
| 2020-12-16 | $23.86 | $23.86 | $23.40 | $23.62 | $22.85 | 1,140,100 |
| 2020-12-15 | $23.26 | $24.10 | $23.20 | $23.89 | $23.11 | 1,504,100 |
| 2020-12-14 | $23.20 | $23.38 | $23.03 | $23.32 | $22.56 | 704,400 |
| 2020-12-11 | $23.63 | $23.63 | $23.06 | $23.20 | $22.44 | 1,408,480 |
| 2020-12-10 | $23.36 | $23.68 | $23.31 | $23.45 | $22.68 | 1,217,080 |
| 2020-12-09 | $23.95 | $24.08 | $23.30 | $23.36 | $22.60 | 1,867,840 |
| 2020-12-08 | $23.90 | $24.08 | $23.90 | $23.99 | $23.21 | 733,000 |
| 2020-12-07 | $24.39 | $24.40 | $23.91 | $23.91 | $23.13 | 1,621,250 |
| 2020-12-04 | $24.37 | $24.51 | $24.11 | $24.38 | $23.58 | 1,151,140 |
| 2020-12-03 | $24.65 | $24.65 | $24.27 | $24.32 | $23.52 | 1,364,600 |
| 2020-12-02 | $24.50 | $24.67 | $24.20 | $24.50 | $23.70 | 1,417,480 |
| 2020-12-01 | $24.30 | $24.58 | $24.11 | $24.50 | $23.70 | 1,560,120 |
| 2020-11-30 | $24.54 | $24.75 | $24.35 | $24.35 | $23.55 | 1,498,350 |
| 2020-11-27 | $24.39 | $24.71 | $24.30 | $24.58 | $23.78 | 1,339,420 |
| 2020-11-26 | $24.78 | $24.88 | $24.07 | $24.39 | $23.59 | 2,157,080 |
| 2020-11-25 | $25.99 | $25.99 | $24.82 | $24.82 | $24.01 | 2,853,310 |
| 2020-11-24 | $25.53 | $25.98 | $25.38 | $25.80 | $24.96 | 2,142,300 |
| 2020-11-23 | $25.69 | $25.84 | $25.20 | $25.40 | $24.57 | 2,129,800 |
| 2020-11-20 | $25.43 | $25.69 | $25.20 | $25.57 | $24.73 | 1,716,400 |
| 2020-11-19 | $25.21 | $25.58 | $25.10 | $25.35 | $24.52 | 1,549,690 |
| 2020-11-18 | $25.14 | $25.36 | $25.03 | $25.21 | $24.39 | 1,312,580 |
| 2020-11-17 | $25.37 | $25.78 | $25.16 | $25.22 | $24.40 | 1,984,000 |
| 2020-11-16 | $25.62 | $25.69 | $25.12 | $25.42 | $24.59 | 1,959,810 |
| 2020-11-13 | $25.55 | $26.24 | $25.30 | $25.78 | $24.94 | 2,113,360 |
| 2020-11-12 | $25.50 | $25.66 | $25.40 | $25.47 | $24.64 | 1,139,310 |
| 2020-11-11 | $25.94 | $26.16 | $25.44 | $25.44 | $24.61 | 1,909,880 |
| 2020-11-10 | $26.72 | $26.72 | $26.00 | $26.01 | $25.16 | 2,353,550 |
| 2020-11-09 | $26.56 | $26.95 | $26.30 | $26.65 | $25.78 | 2,785,670 |
| 2020-11-06 | $27.00 | $27.29 | $26.29 | $26.34 | $25.48 | 2,864,300 |
| 2020-11-05 | $27.13 | $27.36 | $26.79 | $27.14 | $26.25 | 2,413,800 |
| 2020-11-04 | $26.00 | $27.87 | $25.96 | $26.87 | $25.99 | 4,608,610 |
| 2020-11-03 | $25.70 | $26.24 | $25.62 | $26.00 | $25.15 | 2,686,040 |
| 2020-11-02 | $26.84 | $27.00 | $25.55 | $25.85 | $25.00 | 5,934,030 |
| 2020-10-30 | $28.18 | $28.49 | $27.23 | $27.60 | $26.70 | 4,303,970 |
| 2020-10-29 | $27.10 | $28.30 | $26.90 | $28.11 | $27.19 | 3,578,730 |
| 2020-10-28 | $27.20 | $27.73 | $27.14 | $27.48 | $26.58 | 2,983,580 |
| 2020-10-27 | $27.12 | $27.35 | $26.60 | $27.14 | $26.25 | 2,324,980 |
| 2020-10-26 | $26.44 | $27.35 | $26.14 | $27.13 | $26.24 | 2,541,510 |
| 2020-10-23 | $26.30 | $27.09 | $26.30 | $26.46 | $25.59 | 2,141,690 |
| 2020-10-22 | $26.58 | $26.80 | $26.26 | $26.45 | $25.58 | 1,868,980 |
| 2020-10-21 | $26.96 | $27.21 | $26.49 | $26.60 | $25.73 | 2,137,790 |
| 2020-10-20 | $26.97 | $27.17 | $26.53 | $27.00 | $26.12 | 2,233,350 |
| 2020-10-19 | $27.50 | $27.70 | $26.92 | $26.94 | $26.06 | 2,752,060 |
| 2020-10-16 | $26.20 | $27.77 | $26.09 | $27.38 | $26.48 | 5,099,290 |
| 2020-10-15 | $26.85 | $27.24 | $26.26 | $26.29 | $25.43 | 3,360,820 |
| 2020-10-14 | $26.39 | $27.06 | $26.06 | $27.00 | $26.12 | 4,449,990 |
| 2020-10-13 | $25.59 | $26.90 | $25.59 | $26.25 | $25.39 | 3,887,810 |
| 2020-10-12 | $25.40 | $26.05 | $25.26 | $25.99 | $25.14 | 3,168,960 |
| 2020-10-09 | $25.23 | $25.74 | $25.23 | $25.36 | $24.53 | 2,664,980 |
| 2020-10-08 | $25.07 | $25.07 | $25.07 | $25.07 | $24.25 | 0 |
| 2020-10-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.25 | 0 |
| 2020-10-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.25 | 0 |
| 2020-10-05 | $25.07 | $25.07 | $25.07 | $25.07 | $24.25 | 0 |
| 2020-10-02 | $25.07 | $25.07 | $25.07 | $25.07 | $24.25 | 0 |
| 2020-10-01 | $25.07 | $25.07 | $25.07 | $25.07 | $24.25 | 0 |
| 2020-09-30 | $25.24 | $25.44 | $24.59 | $25.07 | $24.25 | 2,693,410 |
| 2020-09-29 | $25.99 | $26.10 | $24.91 | $24.92 | $24.10 | 4,043,700 |
| 2020-09-28 | $23.54 | $25.26 | $23.28 | $25.00 | $24.18 | 5,516,070 |
| 2020-09-25 | $23.81 | $23.90 | $23.06 | $23.43 | $22.66 | 2,937,840 |
| 2020-09-24 | $24.41 | $24.41 | $23.77 | $23.79 | $23.01 | 2,418,080 |
| 2020-09-23 | $24.40 | $24.74 | $24.33 | $24.52 | $23.72 | 1,394,800 |
| 2020-09-22 | $24.58 | $24.82 | $24.24 | $24.25 | $23.46 | 2,378,360 |
| 2020-09-21 | $25.12 | $25.20 | $24.67 | $24.85 | $24.04 | 2,229,890 |
| 2020-09-18 | $25.05 | $25.26 | $24.77 | $25.08 | $24.26 | 2,880,570 |
| 2020-09-17 | $24.74 | $25.30 | $24.50 | $25.14 | $24.32 | 3,290,080 |
| 2020-09-16 | $24.44 | $24.86 | $24.38 | $24.77 | $23.96 | 2,949,000 |
| 2020-09-15 | $24.18 | $24.50 | $23.90 | $24.32 | $23.52 | 2,667,200 |
| 2020-09-14 | $24.40 | $24.51 | $24.04 | $24.20 | $23.41 | 2,490,900 |
| 2020-09-11 | $24.00 | $24.49 | $24.00 | $24.28 | $23.49 | 2,264,400 |
| 2020-09-10 | $24.49 | $24.80 | $23.88 | $23.91 | $23.13 | 2,833,290 |
| 2020-09-09 | $25.51 | $25.51 | $24.05 | $24.24 | $23.45 | 5,738,100 |
| 2020-09-08 | $27.50 | $27.60 | $25.40 | $25.82 | $24.98 | 6,727,860 |
| 2020-09-07 | $28.92 | $29.45 | $28.79 | $29.03 | $26.92 | 4,892,860 |
| 2020-09-04 | $28.30 | $28.84 | $28.20 | $28.80 | $26.71 | 2,780,410 |
| 2020-09-03 | $29.45 | $29.63 | $28.50 | $28.88 | $26.78 | 4,637,250 |
| 2020-09-02 | $29.99 | $30.28 | $29.44 | $29.66 | $27.51 | 5,203,860 |
| 2020-09-01 | $28.95 | $29.44 | $28.91 | $29.31 | $27.18 | 3,341,290 |
| 2020-08-31 | $29.64 | $30.22 | $29.25 | $29.25 | $27.13 | 5,009,190 |
| 2020-08-28 | $28.55 | $29.80 | $28.45 | $29.51 | $27.37 | 5,360,120 |
| 2020-08-27 | $28.55 | $29.10 | $28.25 | $28.80 | $26.71 | 3,076,850 |
| 2020-08-26 | $28.63 | $29.13 | $28.09 | $28.45 | $26.39 | 4,237,290 |
| 2020-08-25 | $29.01 | $29.37 | $28.37 | $28.54 | $26.47 | 4,316,020 |
| 2020-08-24 | $28.92 | $29.46 | $28.51 | $29.20 | $27.08 | 3,366,920 |
| 2020-08-21 | $28.36 | $29.20 | $28.36 | $28.89 | $26.79 | 4,055,190 |
| 2020-08-20 | $28.60 | $28.95 | $28.16 | $28.45 | $26.39 | 4,110,250 |
| 2020-08-19 | $29.97 | $30.07 | $28.97 | $29.18 | $27.06 | 6,303,380 |
| 2020-08-18 | $29.23 | $30.64 | $29.00 | $30.38 | $28.18 | 9,554,920 |
| 2020-08-17 | $28.89 | $29.61 | $28.63 | $29.05 | $26.94 | 7,514,650 |
| 2020-08-14 | $29.21 | $29.99 | $28.35 | $28.89 | $26.79 | 10,059,710 |
| 2020-08-13 | $31.90 | $31.90 | $29.55 | $29.56 | $27.41 | 15,399,530 |
| 2020-08-12 | $30.96 | $31.95 | $30.10 | $31.95 | $29.63 | 17,871,720 |
| 2020-08-11 | $32.18 | $32.20 | $29.80 | $29.98 | $27.80 | 23,986,240 |
| 2020-08-10 | $29.66 | $29.66 | $29.66 | $29.66 | $27.51 | 2,356,510 |
| 2020-08-07 | $25.70 | $28.21 | $25.46 | $26.96 | $25.00 | 15,007,090 |
| 2020-08-06 | $25.12 | $26.04 | $25.10 | $25.87 | $23.99 | 10,104,960 |
| 2020-08-05 | $24.98 | $25.47 | $24.70 | $25.17 | $23.34 | 6,695,310 |
| 2020-08-04 | $24.87 | $25.06 | $24.65 | $25.01 | $23.19 | 5,418,280 |
| 2020-08-03 | $24.35 | $24.96 | $24.35 | $24.84 | $23.04 | 5,077,950 |
| 2020-07-31 | $24.54 | $24.76 | $24.10 | $24.36 | $22.59 | 4,391,440 |
| 2020-07-30 | $25.12 | $25.14 | $24.58 | $24.61 | $22.82 | 5,596,720 |
| 2020-07-29 | $25.09 | $25.60 | $24.85 | $25.20 | $23.37 | 6,027,470 |
| 2020-07-28 | $25.37 | $25.37 | $24.86 | $25.05 | $23.23 | 5,735,550 |
| 2020-07-27 | $23.99 | $25.56 | $23.90 | $25.42 | $23.58 | 8,427,190 |
| 2020-07-24 | $24.66 | $25.14 | $23.80 | $24.08 | $22.33 | 5,690,260 |
| 2020-07-23 | $23.93 | $24.85 | $23.80 | $24.83 | $23.03 | 7,749,820 |
| 2020-07-22 | $23.80 | $24.22 | $23.80 | $23.93 | $22.19 | 3,150,970 |
| 2020-07-21 | $24.32 | $24.32 | $23.90 | $23.98 | $22.24 | 3,639,100 |
| 2020-07-20 | $24.08 | $24.46 | $23.92 | $24.41 | $22.64 | 4,073,760 |
| 2020-07-17 | $23.78 | $23.98 | $23.50 | $23.91 | $22.17 | 3,869,160 |
| 2020-07-16 | $24.77 | $24.95 | $23.50 | $23.65 | $21.93 | 5,562,100 |
| 2020-07-15 | $25.52 | $25.67 | $24.65 | $24.68 | $22.89 | 7,519,860 |
| 2020-07-14 | $25.42 | $26.30 | $25.29 | $25.59 | $23.73 | 10,583,130 |
| 2020-07-13 | $24.86 | $25.35 | $24.72 | $25.31 | $23.47 | 7,640,390 |
| 2020-07-10 | $25.39 | $25.39 | $24.87 | $24.88 | $23.07 | 8,076,350 |
| 2020-07-09 | $25.00 | $25.52 | $24.84 | $25.39 | $23.55 | 10,343,730 |
| 2020-07-08 | $24.86 | $25.35 | $24.72 | $25.02 | $23.20 | 8,224,680 |
| 2020-07-07 | $24.73 | $24.97 | $24.23 | $24.85 | $23.05 | 9,321,160 |
| 2020-07-06 | $23.89 | $24.80 | $23.89 | $24.57 | $22.79 | 7,973,270 |
| 2020-07-03 | $23.68 | $23.97 | $23.65 | $23.89 | $22.16 | 5,011,620 |
| 2020-07-02 | $23.65 | $23.79 | $23.54 | $23.72 | $22.00 | 4,968,540 |
| 2020-07-01 | $23.85 | $24.04 | $23.52 | $23.64 | $21.92 | 4,220,990 |
| 2020-06-30 | $23.69 | $24.07 | $23.65 | $23.79 | $22.06 | 3,906,310 |
| 2020-06-29 | $24.01 | $24.18 | $23.50 | $23.56 | $21.85 | 5,553,020 |
| 2020-06-26 | $24.40 | $24.40 | $24.40 | $24.40 | $22.63 | 0 |
| 2020-06-25 | $24.40 | $24.40 | $24.40 | $24.40 | $22.63 | 0 |
| 2020-06-24 | $24.85 | $24.86 | $24.40 | $24.40 | $22.63 | 5,796,680 |
| 2020-06-23 | $24.61 | $25.29 | $24.53 | $24.94 | $23.13 | 7,188,070 |
| 2020-06-22 | $24.69 | $24.77 | $24.52 | $24.65 | $22.86 | 4,217,920 |
| 2020-06-19 | $24.50 | $24.81 | $24.45 | $24.65 | $22.86 | 4,847,490 |
| 2020-06-18 | $25.00 | $25.00 | $24.61 | $24.66 | $22.87 | 5,572,700 |
| 2020-06-17 | $24.64 | $25.10 | $24.51 | $25.09 | $23.27 | 6,762,260 |
| 2020-06-16 | $24.73 | $24.80 | $24.50 | $24.65 | $22.86 | 6,133,810 |
| 2020-06-15 | $25.00 | $25.20 | $24.46 | $24.50 | $22.72 | 8,419,130 |
| 2020-06-12 | $24.59 | $25.79 | $24.40 | $25.26 | $23.43 | 8,912,390 |
| 2020-06-11 | $26.34 | $26.65 | $25.60 | $25.65 | $23.79 | 11,646,490 |
| 2020-06-10 | $26.50 | $26.80 | $26.13 | $26.29 | $24.38 | 8,529,610 |
| 2020-06-09 | $26.10 | $27.20 | $26.09 | $26.85 | $24.90 | 12,409,030 |
| 2020-06-08 | $28.20 | $28.85 | $26.68 | $26.69 | $24.75 | 22,914,130 |
| 2020-06-05 | $29.00 | $30.57 | $28.62 | $29.60 | $27.45 | 29,734,720 |
| 2020-06-04 | $26.02 | $28.58 | $26.02 | $27.79 | $25.77 | 21,788,000 |
| 2020-06-03 | $27.10 | $27.12 | $26.20 | $26.23 | $24.33 | 15,388,340 |
| 2020-06-02 | $26.82 | $27.85 | $26.60 | $27.41 | $25.42 | 17,365,000 |
| 2020-06-01 | $28.01 | $28.01 | $26.60 | $27.20 | $25.23 | 21,987,690 |
| 2020-05-29 | $29.57 | $30.30 | $27.88 | $29.10 | $26.99 | 33,599,890 |
| 2020-05-28 | $27.56 | $27.56 | $27.56 | $27.56 | $25.56 | 883,160 |
| 2020-05-27 | $25.05 | $25.05 | $25.05 | $25.05 | $23.23 | 139,440 |
| 2020-05-26 | $22.77 | $22.77 | $22.77 | $22.77 | $21.12 | 303,930 |
Xiangyang Changyuandonggu Industry Company Ltd (603950) News Headlines
Recent Xiangyang Changyuandonggu Industry Company Ltd (603950) News
Similar Companies to Xiangyang Changyuandonggu Industry Company Ltd (603950) 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 | -- | -- | -- |