Changzhou Aohong Electronics Co. Ltd. (605058) Exchange: SHG
Data as of July 11, 2025
$22.83 ($0.17) 0.75%
Changzhou Aohong Electronics Co. Ltd. - Daily Information
Click for more stock information on Changzhou Aohong Electronics Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $22.62 |
| Previous Close | $22.83 |
| High | $22.97 |
| Low | $22.62 |
| Adjusted Open | $22.62 |
| Previous Adjusted Close | $22.83 |
| Adjusted High | $22.97 |
| Adjusted Low | $22.62 |
About Changzhou Aohong Electronics Co. Ltd. (605058)
Changzhou Aohong Electronics Co. Ltd.
Invest in Changzhou Aohong Electronics Co. Ltd. (605058)
Historical Stock Data for Changzhou Aohong Electronics Co. Ltd. (605058)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $22.62 | $22.97 | $22.62 | $22.83 | $22.83 | 1,095,000 |
| 2025-05-15 | $22.88 | $22.88 | $22.49 | $22.66 | $22.66 | 1,395,200 |
| 2025-05-14 | $23.05 | $23.25 | $22.76 | $22.86 | $22.86 | 1,698,000 |
| 2025-05-13 | $23.55 | $23.61 | $23.05 | $23.10 | $23.10 | 1,895,200 |
| 2025-05-12 | $23.35 | $23.49 | $23.20 | $23.33 | $23.33 | 1,505,700 |
| 2025-05-09 | $23.35 | $23.35 | $22.96 | $23.15 | $23.15 | 1,551,600 |
| 2025-05-08 | $22.82 | $23.37 | $22.80 | $23.36 | $23.36 | 1,712,000 |
| 2025-05-07 | $22.91 | $23.18 | $22.71 | $22.94 | $22.94 | 2,303,900 |
| 2025-05-06 | $22.30 | $22.70 | $22.20 | $22.69 | $22.69 | 2,676,700 |
| 2025-04-30 | $22.34 | $22.47 | $21.95 | $22.20 | $22.20 | 1,907,200 |
| 2025-04-29 | $21.83 | $22.31 | $21.69 | $22.17 | $22.17 | 1,512,300 |
| 2025-04-28 | $22.10 | $22.12 | $21.63 | $21.88 | $21.88 | 1,273,300 |
| 2025-04-25 | $21.87 | $22.20 | $21.73 | $22.09 | $22.09 | 1,265,800 |
| 2025-04-24 | $22.02 | $22.14 | $21.66 | $21.82 | $21.82 | 1,592,800 |
| 2025-04-23 | $21.55 | $22.22 | $21.52 | $22.11 | $22.11 | 2,212,500 |
| 2025-04-22 | $21.28 | $21.42 | $21.05 | $21.37 | $21.37 | 1,527,040 |
| 2025-04-21 | $20.88 | $21.30 | $20.73 | $21.30 | $21.30 | 1,817,500 |
| 2025-04-18 | $20.50 | $21.14 | $20.33 | $20.88 | $20.88 | 2,246,200 |
| 2025-04-17 | $20.43 | $20.72 | $20.24 | $20.50 | $20.50 | 1,324,300 |
| 2025-04-16 | $20.81 | $20.98 | $20.06 | $20.40 | $20.40 | 1,836,000 |
| 2025-04-15 | $20.85 | $21.17 | $20.72 | $20.99 | $20.99 | 1,765,400 |
| 2025-04-14 | $21.22 | $21.38 | $20.83 | $20.90 | $20.90 | 2,671,700 |
| 2025-04-11 | $19.58 | $20.88 | $19.58 | $20.57 | $20.57 | 3,230,330 |
| 2025-04-10 | $20.02 | $20.73 | $19.91 | $19.96 | $19.96 | 3,487,900 |
| 2025-04-09 | $18.90 | $19.74 | $17.80 | $19.50 | $19.50 | 3,838,660 |
| 2025-04-08 | $20.91 | $21.15 | $18.94 | $19.26 | $19.26 | 5,138,460 |
| 2025-04-07 | $21.55 | $22.00 | $21.04 | $21.04 | $21.04 | 3,402,200 |
| 2025-04-03 | $24.00 | $24.49 | $23.12 | $23.38 | $23.38 | 4,626,830 |
| 2025-04-02 | $24.23 | $25.07 | $24.23 | $24.70 | $24.70 | 2,846,900 |
| 2025-04-01 | $24.40 | $24.82 | $24.29 | $24.48 | $24.48 | 2,568,800 |
| 2025-03-31 | $24.16 | $24.43 | $23.66 | $24.34 | $24.34 | 3,609,500 |
| 2025-03-28 | $24.67 | $25.09 | $24.25 | $24.45 | $24.45 | 3,123,000 |
| 2025-03-27 | $25.49 | $25.49 | $24.62 | $24.79 | $24.79 | 4,462,100 |
| 2025-03-26 | $24.39 | $26.30 | $24.10 | $25.68 | $25.68 | 7,600,000 |
| 2025-03-25 | $24.73 | $24.95 | $24.06 | $24.30 | $24.30 | 3,941,300 |
| 2025-03-24 | $25.46 | $25.69 | $24.00 | $24.71 | $24.71 | 6,237,840 |
| 2025-03-21 | $25.82 | $26.98 | $25.50 | $25.52 | $25.52 | 7,630,300 |
| 2025-03-20 | $25.82 | $26.60 | $25.40 | $26.26 | $26.26 | 10,945,460 |
| 2025-03-19 | $26.95 | $27.50 | $25.36 | $25.44 | $25.44 | 15,906,460 |
| 2025-03-18 | $25.06 | $26.08 | $25.06 | $26.08 | $26.08 | 3,451,220 |
| 2025-03-17 | $23.73 | $23.95 | $23.64 | $23.71 | $23.71 | 2,255,300 |
| 2025-03-14 | $23.29 | $23.80 | $22.93 | $23.79 | $23.79 | 3,419,000 |
| 2025-03-13 | $23.60 | $23.69 | $22.99 | $23.40 | $23.40 | 2,770,200 |
| 2025-03-12 | $23.60 | $23.80 | $23.35 | $23.60 | $23.60 | 3,351,900 |
| 2025-03-11 | $23.30 | $23.96 | $23.05 | $23.59 | $23.59 | 4,291,340 |
| 2025-03-10 | $22.98 | $23.43 | $22.93 | $23.30 | $23.30 | 2,729,900 |
| 2025-03-07 | $22.85 | $23.16 | $22.71 | $22.93 | $22.93 | 2,330,000 |
| 2025-03-06 | $22.54 | $23.18 | $22.48 | $22.92 | $22.92 | 3,012,800 |
| 2025-03-05 | $22.00 | $22.44 | $21.86 | $22.41 | $22.41 | 1,920,300 |
| 2025-03-04 | $21.43 | $22.16 | $21.33 | $22.16 | $22.16 | 1,886,900 |
| 2025-03-03 | $21.70 | $21.89 | $21.24 | $21.52 | $21.52 | 1,975,100 |
| 2025-02-28 | $22.30 | $22.43 | $21.34 | $21.43 | $21.43 | 2,693,600 |
| 2025-02-27 | $22.67 | $22.75 | $21.91 | $22.49 | $22.49 | 3,417,350 |
| 2025-02-26 | $22.50 | $22.89 | $22.49 | $22.65 | $22.65 | 2,855,600 |
| 2025-02-25 | $22.45 | $22.85 | $22.38 | $22.50 | $22.50 | 2,947,810 |
| 2025-02-24 | $23.20 | $23.20 | $22.50 | $22.70 | $22.70 | 4,069,300 |
| 2025-02-20 | $22.91 | $23.31 | $22.75 | $23.27 | $23.27 | 4,614,600 |
| 2025-02-19 | $22.35 | $22.95 | $22.26 | $22.91 | $22.91 | 4,136,110 |
| 2025-02-18 | $22.85 | $23.19 | $22.17 | $22.27 | $22.27 | 5,052,300 |
| 2025-02-17 | $22.26 | $23.08 | $22.18 | $22.87 | $22.87 | 5,961,200 |
| 2025-02-14 | $22.01 | $22.30 | $21.98 | $22.16 | $22.16 | 2,452,230 |
| 2025-02-13 | $22.56 | $22.56 | $21.93 | $22.01 | $22.01 | 3,299,800 |
| 2025-02-12 | $22.37 | $22.64 | $22.23 | $22.58 | $22.58 | 3,815,300 |
| 2025-02-11 | $22.64 | $22.66 | $22.25 | $22.48 | $22.48 | 3,899,100 |
| 2025-02-10 | $22.40 | $22.80 | $22.30 | $22.57 | $22.57 | 4,525,700 |
| 2025-02-07 | $22.28 | $22.69 | $21.92 | $22.39 | $22.39 | 6,594,600 |
| 2025-02-06 | $21.60 | $22.48 | $21.60 | $22.35 | $22.35 | 6,280,980 |
| 2025-02-05 | $21.85 | $21.97 | $21.45 | $21.76 | $21.76 | 5,759,180 |
| 2025-01-27 | $23.10 | $23.19 | $21.63 | $21.67 | $21.67 | 6,751,600 |
| 2025-01-24 | $23.38 | $23.53 | $22.35 | $23.10 | $23.10 | 8,772,200 |
| 2025-01-23 | $24.14 | $24.36 | $22.85 | $23.55 | $23.55 | 12,104,100 |
| 2025-01-22 | $23.00 | $25.49 | $22.50 | $24.45 | $24.45 | 16,138,860 |
| 2025-01-21 | $23.23 | $25.92 | $22.16 | $24.20 | $24.20 | 19,895,440 |
| 2025-01-20 | $23.23 | $23.56 | $22.91 | $23.56 | $23.56 | 5,448,250 |
| 2025-01-17 | $19.30 | $21.42 | $19.26 | $21.42 | $21.42 | 3,787,900 |
| 2025-01-16 | $19.82 | $19.97 | $19.11 | $19.47 | $19.47 | 3,094,700 |
| 2025-01-15 | $20.20 | $20.28 | $19.59 | $19.67 | $19.67 | 3,034,600 |
| 2025-01-14 | $19.47 | $20.24 | $19.24 | $20.22 | $20.22 | 4,805,900 |
| 2025-01-13 | $19.81 | $20.14 | $19.18 | $19.27 | $19.27 | 7,089,100 |
| 2025-01-09 | $18.58 | $20.43 | $18.56 | $20.43 | $20.43 | 1,942,800 |
| 2025-01-08 | $18.85 | $18.85 | $17.93 | $18.57 | $18.57 | 1,788,900 |
| 2025-01-07 | $18.28 | $18.89 | $18.25 | $18.89 | $18.89 | 1,538,200 |
| 2025-01-06 | $18.25 | $18.54 | $17.67 | $18.13 | $18.13 | 1,614,300 |
| 2025-01-03 | $19.40 | $19.55 | $18.29 | $18.30 | $18.30 | 2,463,800 |
| 2025-01-02 | $19.86 | $20.40 | $19.12 | $19.26 | $19.26 | 2,546,600 |
| 2024-12-31 | $20.99 | $21.18 | $19.82 | $19.83 | $19.83 | 2,676,300 |
| 2024-12-30 | $20.92 | $21.38 | $20.50 | $21.04 | $21.04 | 2,132,950 |
| 2024-12-27 | $20.99 | $21.33 | $20.80 | $21.03 | $21.03 | 2,220,900 |
| 2024-12-26 | $20.30 | $21.00 | $20.06 | $20.98 | $20.98 | 2,031,100 |
| 2024-12-25 | $20.56 | $20.60 | $19.82 | $20.28 | $20.28 | 1,912,700 |
| 2024-12-24 | $20.24 | $21.20 | $20.00 | $20.63 | $20.63 | 1,936,100 |
| 2024-12-23 | $21.26 | $21.34 | $20.06 | $20.20 | $20.20 | 2,201,300 |
| 2024-12-20 | $20.96 | $21.47 | $20.60 | $21.26 | $21.26 | 2,327,900 |
| 2024-12-19 | $20.28 | $20.87 | $20.11 | $20.85 | $20.85 | 1,897,600 |
| 2024-12-18 | $20.14 | $20.77 | $19.83 | $20.55 | $20.55 | 2,182,190 |
| 2024-12-17 | $20.70 | $21.35 | $20.16 | $20.21 | $20.21 | 2,424,700 |
| 2024-12-16 | $20.92 | $21.13 | $20.59 | $20.72 | $20.72 | 1,571,900 |
| 2024-12-13 | $20.94 | $21.20 | $20.78 | $20.81 | $20.81 | 1,483,100 |
| 2024-12-12 | $21.06 | $21.30 | $20.86 | $21.08 | $21.08 | 1,400,090 |
| 2024-12-11 | $20.87 | $21.05 | $20.62 | $20.99 | $20.99 | 1,373,900 |
| 2024-12-10 | $21.13 | $21.35 | $20.68 | $20.70 | $20.70 | 1,915,290 |
| 2024-12-09 | $20.72 | $20.79 | $20.40 | $20.75 | $20.75 | 1,610,900 |
| 2024-12-06 | $20.70 | $20.76 | $20.47 | $20.66 | $20.66 | 1,127,000 |
| 2024-12-05 | $20.35 | $20.83 | $20.28 | $20.73 | $20.73 | 1,697,000 |
| 2024-12-04 | $20.66 | $20.78 | $20.24 | $20.35 | $20.35 | 1,636,600 |
| 2024-12-03 | $20.58 | $21.08 | $20.33 | $20.69 | $20.69 | 1,917,800 |
| 2024-12-02 | $20.66 | $20.66 | $20.42 | $20.51 | $20.51 | 1,570,290 |
| 2024-11-29 | $20.08 | $20.52 | $19.86 | $20.41 | $20.41 | 1,953,000 |
| 2024-11-28 | $19.98 | $20.35 | $19.86 | $20.08 | $20.08 | 1,537,200 |
| 2024-11-27 | $19.49 | $19.96 | $19.04 | $19.95 | $19.95 | 1,562,500 |
| 2024-11-26 | $19.71 | $19.83 | $19.41 | $19.48 | $19.48 | 982,490 |
| 2024-11-25 | $19.33 | $19.66 | $19.06 | $19.64 | $19.64 | 1,402,870 |
| 2024-11-22 | $20.10 | $20.24 | $19.19 | $19.20 | $19.20 | 2,253,970 |
| 2024-11-21 | $20.22 | $20.46 | $19.91 | $20.13 | $20.13 | 1,617,500 |
| 2024-11-20 | $19.90 | $20.43 | $19.89 | $20.19 | $20.19 | 1,720,510 |
| 2024-11-19 | $19.31 | $20.00 | $19.31 | $19.92 | $19.92 | 1,629,100 |
| 2024-11-18 | $19.70 | $19.79 | $19.10 | $19.23 | $19.23 | 1,558,400 |
| 2024-11-15 | $19.83 | $20.25 | $19.61 | $19.63 | $19.63 | 1,443,500 |
| 2024-11-14 | $20.60 | $20.68 | $19.86 | $19.88 | $19.88 | 1,511,100 |
| 2024-11-13 | $20.60 | $20.68 | $20.03 | $20.57 | $20.57 | 1,702,000 |
| 2024-11-12 | $20.91 | $21.05 | $20.38 | $20.59 | $20.59 | 2,330,610 |
| 2024-11-11 | $20.40 | $20.84 | $20.21 | $20.83 | $20.83 | 2,068,490 |
| 2024-11-08 | $20.50 | $20.59 | $20.18 | $20.43 | $20.43 | 2,296,100 |
| 2024-11-07 | $19.90 | $20.43 | $19.89 | $20.33 | $20.33 | 1,711,680 |
| 2024-11-06 | $20.15 | $20.34 | $19.87 | $20.05 | $20.05 | 1,719,270 |
| 2024-11-05 | $19.70 | $20.10 | $19.60 | $20.09 | $20.09 | 1,719,250 |
| 2024-11-04 | $19.43 | $19.68 | $19.21 | $19.67 | $19.67 | 1,531,230 |
| 2024-11-01 | $20.14 | $20.16 | $19.30 | $19.38 | $19.38 | 2,136,390 |
| 2024-10-31 | $20.06 | $20.23 | $19.76 | $20.14 | $20.14 | 1,775,300 |
| 2024-10-30 | $20.08 | $20.31 | $19.75 | $20.00 | $20.00 | 1,750,400 |
| 2024-10-29 | $20.65 | $20.65 | $20.17 | $20.21 | $20.21 | 2,183,890 |
| 2024-10-28 | $21.13 | $21.16 | $20.33 | $20.65 | $20.65 | 4,066,100 |
| 2024-10-25 | $21.29 | $21.50 | $21.11 | $21.35 | $21.35 | 1,733,300 |
| 2024-10-24 | $20.85 | $21.44 | $20.82 | $21.34 | $21.34 | 2,168,600 |
| 2024-10-23 | $20.81 | $21.35 | $20.56 | $21.06 | $21.06 | 2,794,430 |
| 2024-10-22 | $20.80 | $21.06 | $20.59 | $20.76 | $20.76 | 2,146,500 |
| 2024-10-21 | $20.54 | $21.22 | $20.40 | $20.78 | $20.78 | 2,474,310 |
| 2024-10-18 | $19.71 | $20.75 | $19.71 | $20.41 | $20.41 | 2,894,190 |
| 2024-10-17 | $20.00 | $20.47 | $19.93 | $19.96 | $19.96 | 1,830,600 |
| 2024-10-16 | $20.02 | $20.29 | $19.87 | $20.04 | $20.04 | 1,354,300 |
| 2024-10-15 | $20.40 | $20.74 | $20.07 | $20.12 | $20.12 | 1,780,200 |
| 2024-10-14 | $19.82 | $20.55 | $19.78 | $20.52 | $20.52 | 2,241,100 |
| 2024-10-11 | $20.70 | $20.85 | $19.79 | $20.02 | $20.02 | 2,429,460 |
| 2024-10-10 | $20.94 | $21.50 | $20.42 | $20.88 | $20.88 | 2,781,300 |
| 2024-10-09 | $21.70 | $21.98 | $20.39 | $20.68 | $20.68 | 3,914,380 |
| 2024-10-08 | $22.53 | $22.53 | $20.47 | $22.51 | $22.51 | 6,371,650 |
| 2024-09-30 | $19.30 | $20.60 | $18.90 | $20.48 | $20.48 | 5,150,200 |
| 2024-09-27 | $18.34 | $18.79 | $18.26 | $18.75 | $18.75 | 2,309,100 |
| 2024-09-26 | $17.70 | $18.18 | $17.61 | $18.16 | $18.16 | 1,473,500 |
| 2024-09-25 | $17.88 | $18.08 | $17.65 | $17.65 | $17.65 | 1,545,500 |
| 2024-09-24 | $17.01 | $17.59 | $16.88 | $17.59 | $17.59 | 1,614,100 |
| 2024-09-23 | $16.84 | $17.17 | $16.75 | $17.02 | $17.02 | 1,015,960 |
| 2024-09-20 | $16.87 | $17.01 | $16.75 | $16.97 | $16.97 | 921,200 |
| 2024-09-19 | $16.65 | $17.18 | $16.62 | $16.87 | $16.87 | 1,201,000 |
| 2024-09-18 | $16.98 | $17.00 | $16.47 | $16.75 | $16.75 | 884,300 |
| 2024-09-13 | $17.29 | $17.29 | $16.94 | $16.94 | $16.94 | 997,150 |
| 2024-09-12 | $17.54 | $17.66 | $17.10 | $17.16 | $17.16 | 1,297,400 |
| 2024-09-11 | $17.55 | $17.66 | $17.45 | $17.50 | $17.50 | 765,400 |
| 2024-09-10 | $17.69 | $17.74 | $17.23 | $17.65 | $17.65 | 935,300 |
| 2024-09-09 | $17.66 | $17.75 | $17.41 | $17.52 | $17.52 | 754,400 |
| 2024-09-06 | $18.15 | $18.17 | $17.60 | $17.71 | $17.71 | 1,363,160 |
| 2024-09-05 | $17.90 | $18.44 | $17.90 | $18.18 | $18.18 | 1,094,760 |
| 2024-09-04 | $18.08 | $18.12 | $17.75 | $17.92 | $17.92 | 1,085,000 |
| 2024-09-03 | $17.89 | $18.28 | $17.77 | $18.13 | $18.13 | 1,433,800 |
| 2024-09-02 | $18.08 | $18.20 | $17.83 | $17.84 | $17.84 | 1,568,500 |
| 2024-08-30 | $17.78 | $18.35 | $17.74 | $18.08 | $18.08 | 2,269,600 |
| 2024-08-29 | $17.39 | $17.80 | $17.17 | $17.70 | $17.70 | 1,421,200 |
| 2024-08-28 | $17.09 | $17.53 | $17.08 | $17.31 | $17.31 | 1,096,100 |
| 2024-08-27 | $17.53 | $17.79 | $17.33 | $17.36 | $17.36 | 1,692,000 |
| 2024-08-26 | $18.00 | $18.09 | $17.41 | $17.73 | $17.73 | 2,796,680 |
| 2024-08-23 | $17.33 | $18.38 | $17.32 | $17.58 | $17.58 | 3,287,200 |
| 2024-08-22 | $17.80 | $18.00 | $17.10 | $17.10 | $17.10 | 2,862,100 |
| 2024-08-21 | $18.09 | $18.79 | $17.76 | $17.89 | $17.89 | 3,000,760 |
| 2024-08-20 | $17.57 | $17.72 | $17.37 | $17.45 | $17.45 | 938,800 |
| 2024-08-19 | $18.01 | $18.09 | $17.59 | $17.63 | $17.63 | 1,138,000 |
| 2024-08-16 | $17.64 | $18.17 | $17.64 | $18.01 | $18.01 | 1,562,460 |
| 2024-08-15 | $17.40 | $17.83 | $17.29 | $17.63 | $17.63 | 1,545,560 |
| 2024-08-14 | $17.50 | $17.60 | $17.38 | $17.41 | $17.41 | 868,460 |
| 2024-08-13 | $17.23 | $17.56 | $17.12 | $17.56 | $17.56 | 826,000 |
| 2024-08-12 | $17.30 | $17.54 | $17.11 | $17.22 | $17.22 | 877,720 |
| 2024-08-09 | $17.27 | $17.55 | $17.27 | $17.28 | $17.28 | 805,080 |
| 2024-08-08 | $17.31 | $17.45 | $16.95 | $17.19 | $17.19 | 898,220 |
| 2024-08-07 | $17.05 | $17.65 | $17.05 | $17.41 | $17.41 | 1,503,000 |
| 2024-08-06 | $16.99 | $17.15 | $16.86 | $17.09 | $17.09 | 957,200 |
| 2024-08-05 | $17.60 | $17.68 | $16.71 | $16.71 | $16.71 | 1,975,500 |
| 2024-08-02 | $17.97 | $18.23 | $17.64 | $17.71 | $17.71 | 1,216,400 |
| 2024-08-01 | $18.22 | $18.34 | $18.10 | $18.16 | $18.16 | 1,397,000 |
| 2024-07-31 | $17.55 | $18.22 | $17.50 | $18.22 | $18.22 | 1,581,200 |
| 2024-07-30 | $17.40 | $17.77 | $17.16 | $17.64 | $17.64 | 1,171,700 |
| 2024-07-29 | $17.45 | $17.63 | $17.21 | $17.38 | $17.38 | 1,142,400 |
| 2024-07-26 | $17.01 | $17.49 | $17.01 | $17.44 | $17.44 | 1,180,800 |
| 2024-07-25 | $17.06 | $17.36 | $16.78 | $17.07 | $17.07 | 1,572,900 |
| 2024-07-24 | $17.52 | $17.93 | $17.25 | $17.26 | $17.26 | 1,469,700 |
| 2024-07-23 | $18.18 | $18.36 | $17.59 | $17.60 | $17.60 | 1,607,200 |
| 2024-07-22 | $17.90 | $18.49 | $17.78 | $18.30 | $18.30 | 2,027,600 |
| 2024-07-19 | $17.51 | $18.20 | $17.42 | $17.90 | $17.90 | 1,633,500 |
| 2024-07-18 | $18.08 | $18.08 | $17.25 | $17.66 | $17.66 | 2,022,600 |
| 2024-07-17 | $18.85 | $18.97 | $18.10 | $18.12 | $18.12 | 2,078,300 |
| 2024-07-16 | $18.62 | $19.08 | $18.50 | $19.02 | $19.02 | 1,912,500 |
| 2024-07-15 | $18.78 | $18.87 | $18.39 | $18.62 | $18.62 | 1,613,700 |
| 2024-07-12 | $19.00 | $19.23 | $18.75 | $18.88 | $18.88 | 2,022,900 |
| 2024-07-11 | $18.73 | $19.33 | $18.57 | $19.26 | $19.26 | 3,236,870 |
| 2024-07-10 | $18.02 | $18.79 | $18.00 | $18.49 | $18.49 | 3,015,800 |
| 2024-07-09 | $17.60 | $18.40 | $17.54 | $18.40 | $18.40 | 3,035,200 |
| 2024-07-08 | $17.52 | $17.96 | $17.48 | $17.69 | $17.69 | 2,129,700 |
| 2024-07-05 | $17.79 | $17.83 | $17.29 | $17.62 | $17.62 | 2,517,900 |
| 2024-07-04 | $18.08 | $18.91 | $17.87 | $17.90 | $17.90 | 3,259,300 |
| 2024-07-03 | $18.60 | $18.68 | $18.06 | $18.20 | $18.20 | 2,439,300 |
| 2024-07-02 | $19.17 | $19.17 | $18.38 | $18.64 | $18.64 | 3,492,000 |
| 2024-07-01 | $19.57 | $19.80 | $18.70 | $19.17 | $19.17 | 3,706,100 |
| 2024-06-28 | $18.92 | $20.09 | $18.62 | $19.68 | $19.68 | 4,215,450 |
| 2024-06-27 | $19.59 | $19.71 | $18.86 | $18.92 | $18.92 | 3,244,400 |
| 2024-06-26 | $18.30 | $19.83 | $17.95 | $19.65 | $19.65 | 5,079,040 |
| 2024-06-25 | $19.08 | $19.39 | $18.20 | $18.44 | $18.44 | 4,804,040 |
| 2024-06-24 | $19.29 | $20.29 | $19.14 | $19.33 | $19.33 | 5,739,880 |
| 2024-06-21 | $19.01 | $19.99 | $18.49 | $19.68 | $19.68 | 5,251,300 |
| 2024-06-20 | $19.53 | $20.16 | $19.19 | $19.29 | $19.29 | 5,685,270 |
| 2024-06-19 | $20.50 | $20.50 | $19.66 | $19.80 | $19.80 | 5,826,600 |
| 2024-06-18 | $20.77 | $20.99 | $20.36 | $20.59 | $20.59 | 5,845,290 |
| 2024-06-17 | $20.50 | $21.50 | $20.08 | $20.99 | $20.99 | 9,527,440 |
| 2024-06-14 | $19.80 | $21.00 | $18.90 | $20.82 | $20.82 | 11,831,040 |
| 2024-06-13 | $22.70 | $23.74 | $20.26 | $20.33 | $20.33 | 13,246,120 |
| 2024-06-12 | $21.63 | $22.05 | $21.16 | $21.80 | $21.80 | 10,721,400 |
| 2024-06-11 | $20.12 | $22.50 | $20.09 | $22.40 | $22.40 | 12,795,920 |
| 2024-06-07 | $20.03 | $22.02 | $19.60 | $21.66 | $21.66 | 15,662,840 |
| 2024-06-06 | $19.50 | $21.09 | $19.45 | $20.02 | $20.02 | 9,617,460 |
| 2024-06-05 | $18.58 | $19.21 | $18.01 | $19.21 | $19.21 | 4,291,900 |
| 2024-06-04 | $19.29 | $20.45 | $18.67 | $18.93 | $18.93 | 4,282,740 |
| 2024-06-03 | $19.16 | $19.50 | $18.99 | $19.18 | $19.18 | 1,688,310 |
| 2024-05-31 | $18.90 | $19.19 | $18.85 | $19.13 | $19.13 | 953,200 |
| 2024-05-30 | $18.71 | $19.10 | $18.55 | $18.96 | $18.96 | 1,117,700 |
| 2024-05-29 | $18.65 | $19.06 | $18.56 | $18.73 | $18.73 | 859,500 |
| 2024-05-28 | $18.85 | $19.17 | $18.61 | $18.71 | $18.71 | 1,081,000 |
| 2024-05-27 | $18.92 | $19.11 | $18.51 | $19.05 | $19.05 | 1,434,600 |
| 2024-05-24 | $19.19 | $19.23 | $18.82 | $18.94 | $18.94 | 1,111,510 |
| 2024-05-23 | $19.18 | $19.38 | $18.95 | $19.02 | $19.02 | 1,184,280 |
| 2024-05-22 | $19.08 | $19.37 | $19.00 | $19.35 | $19.35 | 905,400 |
| 2024-05-21 | $19.09 | $19.14 | $18.85 | $19.07 | $19.07 | 780,190 |
| 2024-05-20 | $18.91 | $19.21 | $18.79 | $19.18 | $19.18 | 1,215,400 |
| 2024-05-17 | $18.70 | $18.89 | $18.39 | $18.89 | $18.89 | 1,225,410 |
| 2024-05-16 | $18.45 | $18.75 | $18.15 | $18.54 | $18.54 | 860,800 |
| 2024-05-15 | $18.29 | $18.77 | $18.12 | $18.32 | $18.32 | 925,840 |
| 2024-05-14 | $18.04 | $18.40 | $17.99 | $18.31 | $18.31 | 1,124,900 |
| 2024-05-13 | $18.72 | $18.72 | $17.91 | $17.96 | $17.96 | 1,362,500 |
| 2024-05-10 | $18.85 | $18.85 | $18.46 | $18.71 | $18.71 | 885,600 |
| 2024-05-09 | $18.66 | $18.83 | $18.55 | $18.76 | $18.76 | 1,067,610 |
| 2024-05-08 | $18.50 | $18.74 | $18.40 | $18.57 | $18.57 | 1,079,800 |
| 2024-05-07 | $18.43 | $18.67 | $18.43 | $18.63 | $18.63 | 1,159,880 |
| 2024-05-06 | $18.69 | $18.75 | $18.32 | $18.47 | $18.47 | 1,349,980 |
| 2024-04-30 | $18.55 | $18.63 | $18.22 | $18.41 | $18.41 | 1,326,800 |
| 2024-04-29 | $17.69 | $18.57 | $17.62 | $18.50 | $18.50 | 2,277,600 |
| 2024-04-26 | $17.33 | $17.77 | $17.07 | $17.69 | $17.69 | 1,648,200 |
| 2024-04-25 | $17.00 | $17.57 | $16.90 | $17.22 | $17.22 | 2,003,380 |
| 2024-04-24 | $16.27 | $16.92 | $16.18 | $16.90 | $16.90 | 1,468,700 |
| 2024-04-23 | $16.02 | $16.39 | $15.93 | $16.28 | $16.28 | 1,054,450 |
| 2024-04-22 | $15.95 | $16.20 | $15.28 | $15.89 | $15.89 | 1,193,900 |
| 2024-04-19 | $16.08 | $16.17 | $15.67 | $15.96 | $15.96 | 1,283,500 |
| 2024-04-18 | $16.07 | $16.42 | $15.55 | $16.08 | $16.08 | 2,276,500 |
| 2024-04-17 | $15.00 | $15.86 | $14.73 | $15.83 | $15.83 | 2,305,400 |
| 2024-04-16 | $15.73 | $15.89 | $14.45 | $14.46 | $14.46 | 2,898,700 |
| 2024-04-15 | $16.90 | $17.30 | $15.67 | $15.95 | $15.95 | 2,320,680 |
| 2024-04-12 | $17.06 | $17.44 | $16.93 | $17.09 | $17.09 | 1,052,200 |
| 2024-04-11 | $16.81 | $17.15 | $16.61 | $16.99 | $16.99 | 805,000 |
| 2024-04-10 | $17.43 | $17.43 | $16.68 | $16.87 | $16.87 | 1,159,300 |
| 2024-04-09 | $17.23 | $17.44 | $17.01 | $17.39 | $17.39 | 947,200 |
| 2024-04-08 | $17.81 | $17.85 | $17.21 | $17.22 | $17.22 | 1,350,700 |
| 2024-04-03 | $18.05 | $18.10 | $17.60 | $17.85 | $17.85 | 1,338,000 |
| 2024-04-02 | $18.03 | $18.21 | $17.78 | $18.06 | $18.06 | 1,872,470 |
| 2024-04-01 | $17.77 | $18.05 | $17.67 | $17.99 | $17.99 | 1,574,770 |
| 2024-03-29 | $17.47 | $17.65 | $17.11 | $17.62 | $17.62 | 1,829,800 |
| 2024-03-28 | $16.76 | $17.64 | $16.76 | $17.47 | $17.47 | 2,065,500 |
| 2024-03-27 | $17.50 | $17.50 | $16.80 | $16.85 | $16.85 | 1,876,500 |
| 2024-03-26 | $17.33 | $17.70 | $17.00 | $17.38 | $17.38 | 1,838,200 |
| 2024-03-25 | $18.13 | $18.13 | $17.32 | $17.36 | $17.36 | 2,322,920 |
| 2024-03-22 | $18.30 | $18.38 | $18.00 | $18.01 | $18.01 | 1,870,520 |
| 2024-03-21 | $18.23 | $18.52 | $18.10 | $18.30 | $18.30 | 2,393,570 |
| 2024-03-20 | $18.45 | $18.53 | $18.19 | $18.30 | $18.30 | 2,763,520 |
| 2024-03-19 | $18.90 | $19.06 | $18.44 | $18.44 | $18.44 | 5,545,060 |
| 2024-03-18 | $19.04 | $20.76 | $18.42 | $19.16 | $19.16 | 8,061,400 |
| 2024-03-15 | $18.79 | $18.88 | $18.21 | $18.87 | $18.87 | 3,025,200 |
| 2024-03-14 | $18.08 | $18.88 | $17.94 | $18.88 | $18.88 | 3,737,580 |
| 2024-03-13 | $17.61 | $18.49 | $17.53 | $18.22 | $18.22 | 3,049,130 |
| 2024-03-12 | $17.25 | $17.68 | $16.98 | $17.63 | $17.63 | 2,586,900 |
| 2024-03-11 | $17.10 | $17.26 | $16.72 | $17.25 | $17.25 | 2,077,000 |
| 2024-03-08 | $16.57 | $17.20 | $16.37 | $17.10 | $17.10 | 2,661,090 |
| 2024-03-07 | $16.74 | $17.14 | $16.49 | $16.50 | $16.50 | 1,909,600 |
| 2024-03-06 | $16.58 | $16.84 | $16.22 | $16.65 | $16.65 | 1,519,760 |
| 2024-03-05 | $16.89 | $17.10 | $16.35 | $16.40 | $16.40 | 1,863,500 |
| 2024-03-04 | $17.06 | $17.35 | $16.52 | $17.02 | $17.02 | 2,150,770 |
| 2024-03-01 | $16.57 | $17.13 | $16.45 | $16.98 | $16.98 | 3,169,870 |
| 2024-02-29 | $15.50 | $16.60 | $15.50 | $16.57 | $16.57 | 3,463,150 |
| 2024-02-28 | $17.80 | $18.19 | $15.96 | $15.96 | $15.96 | 3,270,200 |
| 2024-02-27 | $16.91 | $17.75 | $16.85 | $17.73 | $17.73 | 1,355,200 |
| 2024-02-26 | $16.79 | $17.35 | $16.53 | $17.00 | $17.00 | 1,699,300 |
| 2024-02-23 | $16.14 | $16.79 | $16.02 | $16.72 | $16.72 | 1,312,300 |
| 2024-02-22 | $15.55 | $16.08 | $15.55 | $16.01 | $16.01 | 1,116,600 |
| 2024-02-21 | $15.10 | $15.96 | $14.92 | $15.66 | $15.66 | 1,571,600 |
| 2024-02-20 | $14.71 | $15.49 | $14.45 | $15.37 | $15.37 | 2,359,770 |
| 2024-02-19 | $14.05 | $14.96 | $14.05 | $14.88 | $14.88 | 2,940,740 |
| 2024-02-08 | $12.75 | $13.94 | $12.51 | $13.93 | $13.93 | 2,921,100 |
| 2024-02-07 | $13.08 | $13.57 | $12.36 | $12.67 | $12.67 | 3,162,920 |
| 2024-02-06 | $12.76 | $13.64 | $12.04 | $13.15 | $13.15 | 3,913,930 |
| 2024-02-05 | $14.50 | $14.66 | $13.38 | $13.38 | $13.38 | 2,872,500 |
| 2024-02-02 | $15.80 | $16.36 | $14.48 | $14.87 | $14.87 | 2,332,200 |
| 2024-02-01 | $16.20 | $16.36 | $15.62 | $16.09 | $16.09 | 1,686,530 |
| 2024-01-31 | $17.46 | $17.54 | $16.30 | $16.35 | $16.35 | 1,653,200 |
| 2024-01-30 | $18.00 | $18.50 | $17.40 | $17.45 | $17.45 | 1,214,250 |
| 2024-01-29 | $19.24 | $19.24 | $18.16 | $18.27 | $18.27 | 1,270,250 |
| 2024-01-26 | $18.96 | $19.25 | $18.72 | $18.81 | $18.81 | 1,179,930 |
| 2024-01-25 | $18.09 | $19.05 | $17.93 | $18.99 | $18.99 | 1,487,620 |
| 2024-01-24 | $18.05 | $18.23 | $17.36 | $18.14 | $18.14 | 1,739,850 |
| 2024-01-23 | $18.50 | $18.70 | $17.82 | $18.08 | $18.08 | 1,914,170 |
| 2024-01-22 | $20.06 | $20.06 | $18.42 | $18.49 | $18.49 | 1,424,500 |
| 2024-01-19 | $20.09 | $20.46 | $19.92 | $19.96 | $19.96 | 895,200 |
| 2024-01-18 | $20.46 | $20.60 | $19.61 | $20.06 | $20.06 | 1,642,200 |
| 2024-01-17 | $21.00 | $21.15 | $20.46 | $20.46 | $20.46 | 965,700 |
| 2024-01-16 | $21.31 | $21.35 | $20.78 | $21.01 | $21.01 | 1,137,900 |
| 2024-01-15 | $21.38 | $21.56 | $21.08 | $21.25 | $21.25 | 823,300 |
| 2024-01-12 | $21.72 | $21.83 | $21.41 | $21.42 | $21.42 | 837,440 |
| 2024-01-11 | $21.55 | $21.80 | $21.45 | $21.75 | $21.75 | 1,008,840 |
| 2024-01-10 | $21.82 | $22.03 | $21.28 | $21.60 | $21.60 | 1,136,300 |
| 2024-01-09 | $21.66 | $22.12 | $21.66 | $21.81 | $21.81 | 903,600 |
| 2024-01-08 | $22.30 | $22.30 | $21.58 | $21.58 | $21.58 | 1,153,200 |
| 2024-01-05 | $22.50 | $22.78 | $22.19 | $22.30 | $22.30 | 1,178,750 |
| 2024-01-04 | $22.70 | $22.80 | $22.41 | $22.53 | $22.53 | 858,500 |
| 2024-01-03 | $23.00 | $23.08 | $22.50 | $22.68 | $22.68 | 1,118,500 |
| 2024-01-02 | $22.91 | $23.19 | $22.88 | $23.03 | $23.03 | 1,461,280 |
| 2024-01-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-12-29 | $22.26 | $22.96 | $22.02 | $22.91 | $22.91 | 1,403,200 |
| 2023-12-28 | $21.87 | $22.39 | $21.59 | $22.34 | $22.34 | 1,310,700 |
| 2023-12-27 | $21.29 | $22.01 | $21.23 | $21.96 | $21.96 | 1,519,960 |
| 2023-12-26 | $21.82 | $21.82 | $21.10 | $21.29 | $21.29 | 1,170,780 |
| 2023-12-25 | $21.52 | $21.79 | $21.22 | $21.75 | $21.75 | 1,332,000 |
| 2023-12-22 | $21.95 | $22.27 | $21.58 | $21.72 | $21.72 | 1,000,900 |
| 2023-12-21 | $22.04 | $22.15 | $21.34 | $22.00 | $22.00 | 1,349,450 |
| 2023-12-20 | $22.07 | $22.58 | $22.05 | $22.16 | $22.16 | 1,487,200 |
| 2023-12-19 | $21.72 | $22.13 | $21.60 | $22.02 | $22.02 | 1,635,700 |
| 2023-12-18 | $21.60 | $21.99 | $21.54 | $21.70 | $21.70 | 1,807,480 |
| 2023-12-15 | $21.83 | $21.96 | $21.51 | $21.69 | $21.69 | 1,978,100 |
| 2023-12-14 | $23.06 | $23.28 | $21.47 | $21.90 | $21.90 | 3,084,880 |
| 2023-12-13 | $22.38 | $22.67 | $22.15 | $22.46 | $22.46 | 1,336,400 |
| 2023-12-12 | $22.43 | $22.62 | $22.27 | $22.42 | $22.42 | 1,108,200 |
| 2023-12-11 | $22.13 | $22.47 | $21.62 | $22.40 | $22.40 | 1,917,520 |
| 2023-12-08 | $22.66 | $23.25 | $22.26 | $22.29 | $22.29 | 2,273,100 |
| 2023-12-07 | $22.39 | $22.66 | $22.22 | $22.44 | $22.44 | 1,808,250 |
| 2023-12-06 | $22.30 | $22.78 | $22.25 | $22.34 | $22.34 | 2,352,000 |
| 2023-12-05 | $22.68 | $22.72 | $22.16 | $22.32 | $22.32 | 3,063,100 |
| 2023-12-04 | $23.21 | $23.28 | $22.55 | $22.73 | $22.73 | 3,541,850 |
| 2023-12-01 | $22.98 | $23.30 | $22.32 | $23.22 | $23.22 | 5,504,020 |
| 2023-11-30 | $23.23 | $24.73 | $23.00 | $23.58 | $23.58 | 5,234,170 |
| 2023-11-29 | $23.22 | $23.39 | $23.08 | $23.19 | $23.19 | 821,190 |
| 2023-11-28 | $22.88 | $23.42 | $22.86 | $23.19 | $23.19 | 1,173,800 |
| 2023-11-27 | $22.67 | $23.09 | $22.42 | $22.92 | $22.92 | 1,054,700 |
| 2023-11-24 | $22.92 | $22.92 | $22.47 | $22.67 | $22.67 | 767,200 |
| 2023-11-23 | $22.55 | $22.99 | $22.39 | $22.95 | $22.95 | 697,000 |
| 2023-11-22 | $22.79 | $22.94 | $22.47 | $22.50 | $22.50 | 755,700 |
| 2023-11-21 | $23.26 | $23.41 | $22.73 | $22.81 | $22.81 | 880,600 |
| 2023-11-20 | $23.40 | $23.47 | $23.08 | $23.23 | $23.23 | 1,191,500 |
| 2023-11-17 | $22.84 | $23.50 | $22.75 | $23.40 | $23.40 | 1,881,050 |
| 2023-11-16 | $23.10 | $23.24 | $22.82 | $22.85 | $22.85 | 713,800 |
| 2023-11-15 | $23.09 | $23.16 | $22.87 | $23.12 | $23.12 | 1,318,350 |
| 2023-11-14 | $22.97 | $23.07 | $22.70 | $22.91 | $22.91 | 1,138,900 |
| 2023-11-13 | $22.60 | $22.89 | $22.60 | $22.83 | $22.83 | 1,121,500 |
| 2023-11-10 | $22.36 | $22.77 | $22.27 | $22.59 | $22.59 | 1,012,500 |
| 2023-11-09 | $22.80 | $22.89 | $22.32 | $22.43 | $22.43 | 1,298,970 |
| 2023-11-08 | $22.70 | $23.10 | $22.45 | $22.75 | $22.75 | 1,188,130 |
| 2023-11-07 | $22.26 | $22.70 | $22.18 | $22.68 | $22.68 | 1,320,500 |
| 2023-11-06 | $22.40 | $22.40 | $22.14 | $22.24 | $22.24 | 1,065,300 |
| 2023-11-03 | $21.54 | $22.27 | $21.40 | $22.15 | $22.15 | 1,254,000 |
| 2023-11-02 | $21.76 | $21.97 | $21.54 | $21.54 | $21.54 | 903,100 |
| 2023-11-01 | $21.55 | $21.92 | $21.44 | $21.76 | $21.76 | 1,089,300 |
| 2023-10-31 | $21.42 | $21.81 | $21.29 | $21.58 | $21.58 | 1,036,600 |
| 2023-10-30 | $20.98 | $21.53 | $20.86 | $21.41 | $21.41 | 1,238,960 |
| 2023-10-27 | $20.84 | $21.15 | $20.37 | $21.10 | $21.10 | 1,418,290 |
| 2023-10-26 | $20.44 | $21.04 | $20.44 | $20.95 | $20.95 | 837,500 |
| 2023-10-25 | $21.06 | $21.06 | $20.57 | $20.66 | $20.66 | 1,352,450 |
| 2023-10-24 | $20.15 | $21.10 | $19.94 | $20.98 | $20.98 | 1,503,800 |
| 2023-10-23 | $20.48 | $21.19 | $20.15 | $20.44 | $20.44 | 1,349,300 |
| 2023-10-20 | $20.95 | $21.46 | $20.66 | $20.79 | $20.79 | 1,115,900 |
| 2023-10-19 | $20.78 | $21.69 | $20.59 | $21.08 | $21.08 | 1,355,700 |
| 2023-10-18 | $21.05 | $21.40 | $20.90 | $20.90 | $20.90 | 1,023,400 |
| 2023-10-17 | $21.42 | $21.45 | $21.15 | $21.20 | $21.20 | 1,088,600 |
| 2023-10-16 | $21.60 | $21.75 | $21.01 | $21.35 | $21.35 | 1,916,800 |
| 2023-10-13 | $21.50 | $21.79 | $21.48 | $21.57 | $21.57 | 1,472,300 |
| 2023-10-12 | $22.11 | $22.28 | $21.52 | $21.58 | $21.58 | 1,953,080 |
| 2023-10-11 | $21.92 | $22.31 | $21.69 | $22.12 | $22.12 | 2,257,600 |
| 2023-10-10 | $22.00 | $22.09 | $21.61 | $21.72 | $21.72 | 1,131,380 |
| 2023-10-09 | $22.00 | $22.29 | $21.55 | $21.94 | $21.94 | 1,744,300 |
| 2023-09-28 | $21.40 | $22.15 | $21.40 | $22.01 | $22.01 | 1,366,000 |
| 2023-09-27 | $21.60 | $21.79 | $21.34 | $21.37 | $21.37 | 1,039,700 |
| 2023-09-26 | $21.71 | $21.82 | $21.40 | $21.60 | $21.60 | 713,300 |
| 2023-09-25 | $22.11 | $22.15 | $21.48 | $21.81 | $21.81 | 1,101,200 |
| 2023-09-22 | $21.52 | $22.07 | $21.35 | $22.05 | $22.05 | 1,025,600 |
| 2023-09-21 | $21.46 | $21.74 | $21.27 | $21.57 | $21.57 | 962,000 |
| 2023-09-20 | $21.63 | $21.73 | $21.22 | $21.37 | $21.37 | 704,100 |
| 2023-09-19 | $21.83 | $21.94 | $21.45 | $21.63 | $21.63 | 703,800 |
| 2023-09-18 | $21.34 | $22.05 | $21.34 | $21.83 | $21.83 | 933,400 |
| 2023-09-15 | $21.75 | $21.93 | $21.44 | $21.64 | $21.64 | 901,700 |
| 2023-09-14 | $22.08 | $22.17 | $21.51 | $21.79 | $21.79 | 926,500 |
| 2023-09-13 | $22.01 | $22.20 | $21.75 | $21.97 | $21.97 | 1,186,550 |
| 2023-09-12 | $22.37 | $22.45 | $22.04 | $22.14 | $22.14 | 785,100 |
| 2023-09-11 | $22.39 | $22.42 | $22.08 | $22.26 | $22.26 | 1,217,400 |
| 2023-09-08 | $21.95 | $22.49 | $21.81 | $22.32 | $22.32 | 1,591,950 |
| 2023-09-07 | $22.21 | $22.33 | $21.88 | $21.93 | $21.93 | 1,346,680 |
| 2023-09-06 | $21.47 | $22.28 | $21.47 | $22.24 | $22.24 | 1,689,500 |
| 2023-09-05 | $21.77 | $21.94 | $21.63 | $21.80 | $21.80 | 1,357,400 |
| 2023-09-04 | $21.58 | $21.77 | $21.42 | $21.68 | $21.68 | 1,325,500 |
| 2023-09-01 | $21.52 | $21.79 | $21.36 | $21.57 | $21.57 | 1,663,400 |
| 2023-08-31 | $21.44 | $21.58 | $21.23 | $21.52 | $21.52 | 1,326,500 |
| 2023-08-30 | $21.05 | $21.64 | $20.96 | $21.36 | $21.36 | 1,667,120 |
| 2023-08-29 | $20.06 | $21.06 | $19.97 | $20.90 | $20.90 | 2,110,600 |
| 2023-08-28 | $20.40 | $20.79 | $20.15 | $20.15 | $20.15 | 2,120,780 |
| 2023-08-25 | $20.18 | $20.36 | $19.43 | $19.50 | $19.50 | 1,732,430 |
| 2023-08-24 | $19.87 | $20.28 | $19.85 | $20.04 | $20.04 | 1,285,200 |
| 2023-08-23 | $20.27 | $20.36 | $19.91 | $19.97 | $19.97 | 940,800 |
| 2023-08-22 | $20.37 | $20.69 | $19.86 | $20.36 | $20.36 | 1,296,700 |
| 2023-08-21 | $20.37 | $20.75 | $20.28 | $20.34 | $20.34 | 1,074,600 |
| 2023-08-18 | $20.32 | $20.84 | $20.31 | $20.45 | $20.45 | 989,400 |
| 2023-08-17 | $20.27 | $20.64 | $19.98 | $20.60 | $20.60 | 1,097,200 |
| 2023-08-16 | $20.80 | $20.80 | $20.27 | $20.27 | $20.27 | 952,090 |
| 2023-08-15 | $20.81 | $20.96 | $20.48 | $20.62 | $20.62 | 575,700 |
| 2023-08-14 | $20.50 | $20.93 | $20.32 | $20.82 | $20.82 | 784,000 |
| 2023-08-11 | $21.08 | $21.28 | $20.65 | $20.68 | $20.68 | 752,700 |
| 2023-08-10 | $20.78 | $21.08 | $20.60 | $21.00 | $21.00 | 811,870 |
| 2023-08-09 | $21.02 | $21.02 | $20.69 | $20.76 | $20.76 | 908,700 |
| 2023-08-08 | $21.00 | $21.16 | $20.87 | $21.03 | $21.03 | 743,600 |
| 2023-08-07 | $21.13 | $21.22 | $20.95 | $21.01 | $21.01 | 852,800 |
| 2023-08-04 | $21.08 | $21.34 | $20.86 | $21.13 | $21.13 | 911,200 |
| 2023-08-03 | $21.18 | $21.32 | $20.86 | $20.91 | $20.91 | 832,600 |
| 2023-08-02 | $21.05 | $21.28 | $21.00 | $21.20 | $21.20 | 721,900 |
| 2023-08-01 | $21.14 | $21.26 | $20.93 | $21.10 | $21.10 | 1,088,470 |
| 2023-07-31 | $21.48 | $21.48 | $20.90 | $21.22 | $21.22 | 1,936,500 |
| 2023-07-28 | $21.68 | $21.68 | $21.37 | $21.44 | $21.44 | 1,148,300 |
| 2023-07-27 | $21.94 | $21.99 | $21.47 | $21.54 | $21.54 | 1,191,200 |
| 2023-07-26 | $22.00 | $22.24 | $21.78 | $21.91 | $21.91 | 1,196,300 |
| 2023-07-25 | $21.81 | $22.28 | $21.81 | $22.16 | $22.16 | 1,478,770 |
| 2023-07-24 | $21.61 | $22.16 | $21.55 | $21.78 | $21.78 | 1,471,100 |
| 2023-07-21 | $22.26 | $22.67 | $21.52 | $21.56 | $21.56 | 2,367,300 |
| 2023-07-20 | $23.24 | $23.24 | $22.05 | $22.18 | $22.18 | 2,814,500 |
| 2023-07-19 | $23.05 | $23.40 | $22.86 | $23.27 | $23.27 | 1,771,270 |
| 2023-07-18 | $22.94 | $23.30 | $22.62 | $23.00 | $23.00 | 1,981,800 |
| 2023-07-17 | $23.61 | $23.61 | $22.72 | $22.96 | $22.96 | 3,092,050 |
| 2023-07-14 | $23.13 | $23.95 | $22.90 | $23.86 | $23.86 | 3,700,520 |
| 2023-07-13 | $22.64 | $23.04 | $22.43 | $23.03 | $23.03 | 1,470,200 |
| 2023-07-12 | $22.79 | $22.94 | $22.46 | $22.53 | $22.53 | 857,700 |
| 2023-07-11 | $22.45 | $22.83 | $22.31 | $22.69 | $22.69 | 780,550 |
| 2023-07-10 | $22.80 | $22.80 | $22.28 | $22.36 | $22.36 | 967,200 |
| 2023-07-07 | $22.71 | $23.06 | $22.33 | $22.52 | $22.52 | 1,284,180 |
| 2023-07-06 | $22.33 | $23.05 | $22.33 | $22.81 | $22.81 | 1,680,270 |
| 2023-07-05 | $22.67 | $23.08 | $22.33 | $22.46 | $22.46 | 1,465,090 |
| 2023-07-04 | $22.35 | $23.15 | $22.11 | $22.79 | $22.79 | 2,109,300 |
| 2023-07-03 | $22.65 | $22.65 | $22.11 | $22.14 | $22.14 | 1,123,000 |
| 2023-06-30 | $22.22 | $22.56 | $21.91 | $22.45 | $22.45 | 1,483,500 |
| 2023-06-29 | $21.61 | $22.18 | $21.53 | $22.06 | $22.06 | 1,441,820 |
| 2023-06-28 | $22.10 | $22.10 | $21.04 | $21.66 | $21.66 | 1,406,050 |
| 2023-06-27 | $21.25 | $21.82 | $21.20 | $21.78 | $21.78 | 1,102,700 |
| 2023-06-26 | $21.92 | $21.93 | $21.09 | $21.16 | $21.16 | 1,249,890 |
| 2023-06-21 | $21.87 | $22.25 | $21.75 | $21.84 | $21.84 | 1,206,990 |
| 2023-06-20 | $22.29 | $22.39 | $21.86 | $22.09 | $22.09 | 1,087,300 |
| 2023-06-19 | $22.08 | $22.34 | $21.86 | $22.30 | $22.30 | 1,531,660 |
| 2023-06-16 | $21.92 | $22.15 | $21.80 | $21.99 | $21.99 | 1,267,240 |
| 2023-06-15 | $21.64 | $22.19 | $21.64 | $21.91 | $21.91 | 2,129,100 |
| 2023-06-14 | $22.13 | $22.40 | $21.53 | $21.81 | $21.81 | 2,668,600 |
| 2023-06-13 | $21.75 | $21.84 | $21.41 | $21.75 | $21.75 | 1,170,900 |
| 2023-06-12 | $21.34 | $21.85 | $21.20 | $21.69 | $21.69 | 1,425,000 |
| 2023-06-09 | $21.40 | $21.40 | $21.08 | $21.29 | $21.29 | 823,940 |
| 2023-06-08 | $21.78 | $21.91 | $21.35 | $21.55 | $21.25 | 1,039,600 |
| 2023-06-07 | $21.45 | $21.91 | $21.35 | $21.75 | $21.45 | 1,395,230 |
| 2023-06-06 | $21.84 | $22.19 | $21.28 | $21.32 | $21.02 | 1,184,600 |
| 2023-06-05 | $21.67 | $22.26 | $21.67 | $21.99 | $21.68 | 1,416,790 |
| 2023-06-02 | $21.69 | $21.88 | $21.58 | $21.68 | $21.38 | 1,243,200 |
| 2023-06-01 | $21.88 | $21.89 | $21.50 | $21.63 | $21.33 | 1,541,030 |
| 2023-05-31 | $21.89 | $22.06 | $21.75 | $21.93 | $21.63 | 1,119,660 |
| 2023-05-30 | $21.87 | $21.87 | $21.57 | $21.83 | $21.53 | 1,159,200 |
| 2023-05-29 | $21.57 | $21.89 | $21.51 | $21.89 | $21.59 | 1,632,300 |
| 2023-05-26 | $21.30 | $21.65 | $21.13 | $21.57 | $21.27 | 1,283,490 |
| 2023-05-25 | $21.14 | $21.47 | $20.81 | $21.18 | $20.89 | 936,900 |
| 2023-05-24 | $20.80 | $21.26 | $20.64 | $21.10 | $20.81 | 913,400 |
| 2023-05-23 | $21.02 | $21.19 | $20.75 | $20.97 | $20.68 | 1,092,400 |
| 2023-05-22 | $20.86 | $21.10 | $20.77 | $21.02 | $20.73 | 1,035,800 |
| 2023-05-19 | $20.57 | $20.94 | $20.57 | $20.86 | $20.57 | 1,476,100 |
| 2023-05-18 | $20.38 | $20.58 | $20.27 | $20.56 | $20.27 | 1,337,880 |
| 2023-05-17 | $19.66 | $20.28 | $19.54 | $20.28 | $20.00 | 1,143,990 |
| 2023-05-16 | $19.85 | $19.89 | $19.63 | $19.70 | $19.43 | 873,100 |
| 2023-05-15 | $19.68 | $19.95 | $19.41 | $19.90 | $19.62 | 1,075,300 |
| 2023-05-12 | $20.51 | $20.57 | $19.77 | $19.80 | $19.52 | 2,170,810 |
| 2023-05-11 | $20.35 | $20.76 | $19.78 | $20.63 | $20.34 | 2,805,720 |
| 2023-05-10 | $19.74 | $19.83 | $19.45 | $19.78 | $19.51 | 975,890 |
| 2023-05-09 | $20.10 | $20.15 | $19.74 | $19.74 | $19.47 | 1,367,500 |
| 2023-05-08 | $20.01 | $20.33 | $19.99 | $20.17 | $19.89 | 1,073,400 |
| 2023-05-05 | $19.98 | $20.13 | $19.77 | $20.09 | $19.81 | 1,228,490 |
| 2023-05-04 | $20.00 | $20.30 | $19.78 | $20.00 | $19.72 | 1,299,460 |
| 2023-05-03 | $20.16 | $20.16 | $20.16 | $20.16 | $19.88 | 0 |
| 2023-05-02 | $20.16 | $20.16 | $20.16 | $20.16 | $19.88 | 0 |
| 2023-04-28 | $19.65 | $20.18 | $19.65 | $20.16 | $19.88 | 998,950 |
| 2023-04-27 | $19.60 | $19.78 | $19.36 | $19.64 | $19.37 | 1,053,800 |
| 2023-04-26 | $19.30 | $19.74 | $19.21 | $19.60 | $19.33 | 1,403,100 |
| 2023-04-25 | $19.80 | $19.89 | $18.93 | $19.10 | $18.83 | 1,336,800 |
| 2023-04-24 | $19.74 | $19.98 | $19.63 | $19.78 | $19.51 | 1,063,520 |
| 2023-04-21 | $20.80 | $20.98 | $19.83 | $19.83 | $19.83 | 2,047,850 |
| 2023-04-20 | $20.84 | $21.18 | $20.61 | $20.90 | $20.90 | 1,541,260 |
| 2023-04-19 | $20.27 | $20.88 | $20.21 | $20.65 | $20.65 | 1,314,930 |
| 2023-04-18 | $20.62 | $20.70 | $20.20 | $20.31 | $20.31 | 1,426,000 |
| 2023-04-17 | $20.88 | $20.99 | $20.60 | $20.70 | $20.70 | 1,371,100 |
| 2023-04-14 | $20.99 | $21.14 | $20.45 | $20.96 | $20.96 | 1,928,000 |
| 2023-04-13 | $21.50 | $21.63 | $20.99 | $21.04 | $21.04 | 1,847,000 |
| 2023-04-12 | $21.08 | $21.62 | $21.08 | $21.62 | $21.62 | 1,686,010 |
| 2023-04-11 | $21.60 | $21.74 | $21.05 | $21.15 | $21.15 | 2,306,700 |
| 2023-04-10 | $22.01 | $22.17 | $21.62 | $21.63 | $21.63 | 2,066,700 |
| 2023-04-07 | $22.35 | $22.35 | $21.66 | $22.05 | $22.05 | 2,717,500 |
| 2023-04-06 | $21.70 | $22.24 | $21.50 | $22.07 | $22.07 | 2,995,300 |
| 2023-04-05 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2023-04-04 | $22.52 | $22.52 | $21.70 | $21.71 | $21.71 | 2,565,810 |
| 2023-04-03 | $21.88 | $22.27 | $21.88 | $22.13 | $22.13 | 1,934,410 |
| 2023-03-31 | $21.66 | $22.10 | $21.62 | $21.96 | $21.96 | 1,786,100 |
| 2023-03-30 | $22.09 | $22.22 | $21.60 | $21.81 | $21.81 | 1,998,390 |
| 2023-03-29 | $21.89 | $22.23 | $21.71 | $22.08 | $22.08 | 2,365,800 |
| 2023-03-28 | $22.49 | $22.58 | $21.70 | $21.77 | $21.77 | 3,303,000 |
| 2023-03-27 | $22.79 | $23.09 | $21.98 | $22.55 | $22.55 | 5,354,800 |
| 2023-03-24 | $23.31 | $23.31 | $22.49 | $22.58 | $22.58 | 4,894,210 |
| 2023-03-23 | $22.75 | $23.30 | $22.06 | $23.23 | $23.23 | 7,208,000 |
| 2023-03-22 | $23.26 | $23.67 | $23.00 | $23.60 | $23.60 | 4,395,020 |
| 2023-03-21 | $23.05 | $23.28 | $22.72 | $23.27 | $23.27 | 3,768,200 |
| 2023-03-20 | $23.67 | $23.70 | $22.85 | $23.04 | $23.04 | 4,982,680 |
| 2023-03-17 | $23.48 | $23.91 | $23.14 | $23.77 | $23.77 | 7,044,270 |
| 2023-03-16 | $23.32 | $23.76 | $23.10 | $23.34 | $23.34 | 6,539,970 |
| 2023-03-15 | $22.96 | $24.12 | $22.87 | $23.77 | $23.77 | 10,490,740 |
| 2023-03-14 | $23.23 | $23.42 | $22.32 | $22.68 | $22.68 | 8,110,470 |
| 2023-03-13 | $22.81 | $23.51 | $22.51 | $23.28 | $23.28 | 11,048,460 |
| 2023-03-10 | $26.50 | $26.89 | $23.31 | $23.53 | $23.53 | 17,273,760 |
| 2023-03-09 | $24.20 | $25.55 | $24.20 | $25.55 | $25.55 | 4,968,580 |
| 2023-03-08 | $21.64 | $23.23 | $21.56 | $23.23 | $23.23 | 4,704,860 |
| 2023-03-07 | $21.74 | $21.87 | $21.09 | $21.12 | $21.12 | 842,500 |
| 2023-03-06 | $21.53 | $21.88 | $21.35 | $21.65 | $21.65 | 704,100 |
| 2023-03-03 | $21.78 | $21.98 | $21.38 | $21.53 | $21.53 | 901,880 |
| 2023-03-02 | $21.95 | $21.96 | $21.61 | $21.66 | $21.66 | 690,300 |
| 2023-03-01 | $21.89 | $21.98 | $21.73 | $21.85 | $21.85 | 737,400 |
| 2023-02-28 | $21.67 | $22.45 | $21.47 | $21.89 | $21.89 | 1,725,800 |
| 2023-02-27 | $21.82 | $21.84 | $21.35 | $21.47 | $21.47 | 869,560 |
| 2023-02-24 | $22.04 | $22.38 | $21.75 | $21.82 | $21.82 | 1,023,300 |
| 2023-02-23 | $21.97 | $22.25 | $21.72 | $22.08 | $22.08 | 980,920 |
| 2023-02-22 | $21.75 | $22.17 | $21.58 | $21.95 | $21.95 | 1,116,470 |
| 2023-02-21 | $22.08 | $22.08 | $21.60 | $21.77 | $21.77 | 637,400 |
| 2023-02-20 | $21.32 | $22.04 | $21.11 | $21.95 | $21.95 | 871,400 |
| 2023-02-17 | $21.90 | $22.10 | $21.21 | $21.46 | $21.46 | 1,260,050 |
| 2023-02-16 | $22.50 | $22.80 | $21.58 | $21.90 | $21.90 | 1,322,410 |
| 2023-02-15 | $22.17 | $22.45 | $22.00 | $22.42 | $22.42 | 803,650 |
| 2023-02-14 | $22.11 | $22.28 | $21.96 | $22.16 | $22.16 | 667,560 |
| 2023-02-13 | $21.80 | $22.18 | $21.80 | $22.05 | $22.05 | 710,400 |
| 2023-02-10 | $21.89 | $22.10 | $21.65 | $21.94 | $21.94 | 861,100 |
| 2023-02-09 | $21.39 | $21.94 | $21.24 | $21.89 | $21.89 | 1,258,900 |
| 2023-02-08 | $21.46 | $21.56 | $21.28 | $21.34 | $21.34 | 558,200 |
| 2023-02-07 | $21.28 | $21.48 | $21.15 | $21.46 | $21.46 | 633,400 |
| 2023-02-06 | $21.14 | $21.42 | $21.08 | $21.29 | $21.29 | 540,400 |
| 2023-02-03 | $21.19 | $21.45 | $20.97 | $21.25 | $21.25 | 866,000 |
| 2023-02-02 | $21.27 | $21.40 | $21.10 | $21.19 | $21.19 | 779,000 |
| 2023-02-01 | $21.08 | $21.22 | $20.91 | $21.22 | $21.22 | 732,800 |
| 2023-01-31 | $20.61 | $21.09 | $20.61 | $21.06 | $21.06 | 972,130 |
| 2023-01-30 | $20.69 | $20.98 | $20.69 | $20.81 | $20.81 | 687,300 |
| 2023-01-20 | $20.57 | $20.79 | $20.46 | $20.68 | $20.68 | 493,010 |
| 2023-01-19 | $20.26 | $20.65 | $20.26 | $20.59 | $20.59 | 566,400 |
| 2023-01-18 | $20.27 | $20.45 | $20.05 | $20.34 | $20.34 | 700,500 |
| 2023-01-17 | $20.18 | $20.27 | $20.07 | $20.16 | $20.16 | 614,900 |
| 2023-01-16 | $20.06 | $20.18 | $19.91 | $20.18 | $20.18 | 740,900 |
| 2023-01-13 | $19.89 | $20.02 | $19.77 | $19.88 | $19.88 | 465,800 |
| 2023-01-12 | $19.95 | $19.95 | $19.70 | $19.86 | $19.86 | 500,780 |
| 2023-01-11 | $20.39 | $20.39 | $19.67 | $19.80 | $19.80 | 1,161,920 |
| 2023-01-10 | $19.81 | $20.28 | $19.53 | $20.21 | $20.21 | 1,265,830 |
| 2023-01-09 | $19.60 | $19.93 | $19.46 | $19.71 | $19.71 | 634,100 |
| 2023-01-06 | $19.37 | $19.78 | $19.17 | $19.57 | $19.57 | 947,600 |
| 2023-01-05 | $19.25 | $19.39 | $19.09 | $19.37 | $19.37 | 510,750 |
| 2023-01-04 | $19.15 | $19.50 | $19.08 | $19.25 | $19.25 | 799,300 |
| 2023-01-03 | $18.60 | $19.23 | $18.52 | $19.12 | $19.12 | 655,470 |
| 2023-01-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-12-30 | $18.93 | $18.93 | $18.55 | $18.65 | $18.65 | 448,970 |
| 2022-12-29 | $18.87 | $18.95 | $18.65 | $18.66 | $18.66 | 550,600 |
| 2022-12-28 | $19.30 | $19.30 | $18.80 | $18.88 | $18.88 | 664,600 |
| 2022-12-27 | $19.22 | $19.45 | $18.93 | $19.25 | $19.25 | 621,300 |
| 2022-12-26 | $18.58 | $19.30 | $18.56 | $19.22 | $19.22 | 767,000 |
| 2022-12-23 | $18.56 | $18.75 | $18.40 | $18.52 | $18.52 | 369,200 |
| 2022-12-22 | $19.07 | $19.07 | $18.53 | $18.56 | $18.56 | 663,100 |
| 2022-12-21 | $19.29 | $19.36 | $18.73 | $18.87 | $18.87 | 946,010 |
| 2022-12-20 | $19.24 | $19.61 | $19.22 | $19.35 | $19.35 | 530,600 |
| 2022-12-19 | $20.00 | $20.05 | $19.15 | $19.24 | $19.24 | 1,135,900 |
| 2022-12-16 | $20.63 | $20.63 | $20.00 | $20.04 | $20.04 | 802,700 |
| 2022-12-15 | $19.96 | $20.66 | $19.82 | $20.56 | $20.56 | 1,428,100 |
| 2022-12-14 | $20.20 | $20.54 | $19.97 | $20.06 | $20.06 | 973,900 |
| 2022-12-13 | $20.25 | $20.35 | $19.94 | $19.97 | $19.97 | 483,330 |
| 2022-12-12 | $20.09 | $20.38 | $19.84 | $20.25 | $20.25 | 829,600 |
| 2022-12-09 | $20.09 | $20.20 | $19.83 | $19.98 | $19.98 | 375,600 |
| 2022-12-08 | $20.26 | $20.35 | $19.95 | $20.01 | $20.01 | 695,000 |
| 2022-12-07 | $20.43 | $20.50 | $20.26 | $20.36 | $20.36 | 567,600 |
| 2022-12-06 | $20.27 | $20.58 | $20.21 | $20.50 | $20.50 | 1,112,750 |
| 2022-12-05 | $20.45 | $20.45 | $20.14 | $20.30 | $20.30 | 678,600 |
| 2022-12-01 | $20.12 | $20.49 | $20.12 | $20.26 | $20.26 | 1,130,600 |
| 2022-11-30 | $20.10 | $20.11 | $19.74 | $19.95 | $19.95 | 752,700 |
| 2022-11-29 | $19.80 | $20.18 | $19.79 | $20.10 | $20.10 | 923,700 |
| 2022-11-28 | $19.53 | $19.94 | $19.41 | $19.71 | $19.71 | 880,100 |
| 2022-11-25 | $20.28 | $20.29 | $19.78 | $19.78 | $19.78 | 1,016,000 |
| 2022-11-24 | $20.06 | $20.35 | $20.06 | $20.30 | $20.30 | 1,091,300 |
| 2022-11-23 | $20.64 | $20.65 | $19.78 | $20.11 | $20.11 | 2,135,130 |
| 2022-11-22 | $21.16 | $21.47 | $20.53 | $20.64 | $20.64 | 2,174,950 |
| 2022-11-21 | $20.84 | $21.04 | $20.56 | $20.99 | $20.99 | 1,779,090 |
| 2022-11-18 | $21.50 | $21.77 | $20.75 | $20.77 | $20.77 | 3,242,400 |
| 2022-11-17 | $21.64 | $21.74 | $21.12 | $21.44 | $21.44 | 3,256,100 |
| 2022-11-16 | $22.50 | $22.98 | $21.46 | $21.53 | $21.53 | 7,889,440 |
| 2022-11-15 | $20.50 | $22.21 | $20.20 | $22.21 | $22.21 | 5,339,570 |
| 2022-11-14 | $20.01 | $20.54 | $20.01 | $20.19 | $20.19 | 603,400 |
| 2022-11-11 | $20.91 | $20.91 | $20.30 | $20.37 | $20.37 | 768,700 |
| 2022-11-10 | $20.12 | $20.68 | $20.12 | $20.44 | $20.44 | 547,500 |
| 2022-11-09 | $20.85 | $20.92 | $20.50 | $20.53 | $20.53 | 780,890 |
| 2022-11-08 | $20.96 | $20.96 | $20.56 | $20.85 | $20.85 | 887,200 |
| 2022-11-07 | $20.92 | $20.92 | $20.58 | $20.76 | $20.76 | 924,000 |
| 2022-11-04 | $20.89 | $20.89 | $20.65 | $20.79 | $20.79 | 998,400 |
| 2022-11-03 | $20.60 | $20.94 | $20.23 | $20.92 | $20.92 | 1,343,240 |
| 2022-11-02 | $20.54 | $20.70 | $20.33 | $20.40 | $20.40 | 1,009,900 |
| 2022-11-01 | $20.09 | $20.38 | $19.82 | $20.35 | $20.35 | 862,300 |
| 2022-10-31 | $19.26 | $20.11 | $19.26 | $19.92 | $19.92 | 756,100 |
| 2022-10-28 | $20.05 | $20.16 | $19.56 | $19.69 | $19.69 | 1,259,350 |
| 2022-10-27 | $20.02 | $20.35 | $19.92 | $20.07 | $20.07 | 1,325,500 |
| 2022-10-26 | $20.10 | $20.10 | $19.60 | $19.89 | $19.89 | 765,400 |
| 2022-10-25 | $19.47 | $19.77 | $19.06 | $19.56 | $19.56 | 661,670 |
| 2022-10-24 | $19.80 | $20.11 | $19.41 | $19.56 | $19.56 | 538,500 |
| 2022-10-21 | $20.16 | $20.16 | $19.79 | $19.80 | $19.80 | 504,040 |
| 2022-10-20 | $19.60 | $20.12 | $19.58 | $19.91 | $19.91 | 704,700 |
| 2022-10-19 | $19.72 | $19.84 | $19.58 | $19.73 | $19.73 | 688,000 |
| 2022-10-18 | $19.88 | $19.88 | $19.50 | $19.65 | $19.65 | 693,600 |
| 2022-10-17 | $19.55 | $19.82 | $19.46 | $19.72 | $19.72 | 1,002,600 |
| 2022-10-14 | $20.29 | $20.29 | $19.50 | $19.62 | $19.62 | 1,368,800 |
| 2022-10-13 | $19.22 | $20.50 | $18.89 | $19.95 | $19.95 | 1,774,660 |
| 2022-10-12 | $17.83 | $19.03 | $17.70 | $18.98 | $18.98 | 854,400 |
| 2022-10-11 | $19.00 | $19.00 | $17.44 | $17.85 | $17.85 | 319,000 |
| 2022-10-10 | $18.22 | $18.40 | $17.61 | $17.75 | $17.75 | 474,030 |
| 2022-09-30 | $18.44 | $18.65 | $18.16 | $18.22 | $18.22 | 485,840 |
| 2022-09-29 | $18.77 | $18.77 | $18.27 | $18.36 | $18.36 | 316,900 |
| 2022-09-28 | $18.94 | $18.94 | $18.38 | $18.50 | $18.50 | 425,100 |
| 2022-09-27 | $18.28 | $18.80 | $18.11 | $18.69 | $18.69 | 566,850 |
| 2022-09-26 | $18.66 | $18.66 | $18.03 | $18.06 | $18.06 | 457,750 |
| 2022-09-23 | $19.00 | $19.00 | $18.32 | $18.50 | $18.50 | 407,900 |
| 2022-09-22 | $19.13 | $19.13 | $18.71 | $18.82 | $18.82 | 335,700 |
| 2022-09-21 | $18.87 | $19.15 | $18.33 | $19.09 | $19.09 | 652,300 |
| 2022-09-20 | $18.53 | $18.78 | $18.43 | $18.75 | $18.75 | 608,300 |
| 2022-09-19 | $18.87 | $18.87 | $18.25 | $18.49 | $18.49 | 414,500 |
| 2022-09-16 | $19.00 | $19.30 | $18.65 | $18.67 | $18.67 | 457,840 |
| 2022-09-15 | $19.82 | $19.87 | $18.90 | $19.04 | $19.04 | 643,200 |
| 2022-09-14 | $19.98 | $19.98 | $19.48 | $19.74 | $19.74 | 456,600 |
| 2022-09-13 | $20.22 | $20.38 | $20.03 | $20.03 | $20.03 | 502,530 |
| 2022-09-12 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2022-09-09 | $20.42 | $20.46 | $20.02 | $20.05 | $20.05 | 750,990 |
| 2022-09-08 | $20.98 | $20.98 | $20.20 | $20.48 | $20.48 | 977,400 |
| 2022-09-07 | $20.60 | $20.90 | $20.45 | $20.90 | $20.90 | 962,600 |
| 2022-09-06 | $20.60 | $20.60 | $20.25 | $20.56 | $20.56 | 586,900 |
| 2022-09-05 | $20.69 | $20.77 | $20.08 | $20.45 | $20.45 | 979,400 |
| 2022-09-02 | $20.36 | $20.41 | $19.95 | $20.41 | $20.41 | 619,500 |
| 2022-09-01 | $19.90 | $20.24 | $19.89 | $20.01 | $20.01 | 674,400 |
| 2022-08-31 | $20.70 | $20.74 | $19.93 | $19.95 | $19.95 | 776,760 |
| 2022-08-30 | $20.73 | $20.85 | $20.36 | $20.77 | $20.77 | 1,038,630 |
| 2022-08-29 | $20.13 | $20.77 | $19.75 | $20.73 | $20.73 | 653,900 |
| 2022-08-26 | $20.56 | $20.81 | $20.30 | $20.38 | $20.38 | 775,000 |
| 2022-08-25 | $20.77 | $20.98 | $20.09 | $20.43 | $20.43 | 1,216,820 |
| 2022-08-24 | $21.45 | $21.66 | $20.77 | $20.78 | $20.78 | 1,060,450 |
| 2022-08-23 | $21.35 | $21.75 | $21.01 | $21.41 | $21.41 | 1,521,900 |
| 2022-08-22 | $21.55 | $21.60 | $20.69 | $20.87 | $20.87 | 1,095,600 |
| 2022-08-19 | $21.63 | $22.12 | $21.24 | $21.24 | $21.24 | 996,100 |
| 2022-08-18 | $21.13 | $21.74 | $20.98 | $21.66 | $21.66 | 921,900 |
| 2022-08-17 | $21.26 | $21.37 | $20.98 | $21.25 | $21.25 | 595,100 |
| 2022-08-16 | $21.33 | $21.34 | $20.94 | $21.23 | $21.23 | 745,950 |
| 2022-08-15 | $22.00 | $22.00 | $20.89 | $21.00 | $21.00 | 873,750 |
| 2022-08-12 | $21.86 | $21.86 | $21.20 | $21.32 | $21.32 | 1,111,460 |
| 2022-08-11 | $20.98 | $21.83 | $20.97 | $21.42 | $21.42 | 1,608,800 |
| 2022-08-10 | $20.78 | $21.10 | $20.47 | $21.04 | $21.04 | 1,063,800 |
| 2022-08-09 | $20.62 | $20.80 | $20.43 | $20.69 | $20.69 | 718,500 |
| 2022-08-08 | $20.70 | $20.76 | $20.39 | $20.66 | $20.66 | 862,000 |
| 2022-08-05 | $20.25 | $20.61 | $20.25 | $20.56 | $20.56 | 1,103,600 |
| 2022-08-04 | $20.30 | $20.30 | $19.90 | $20.18 | $20.18 | 563,000 |
| 2022-08-03 | $19.90 | $20.54 | $19.80 | $19.93 | $19.93 | 864,690 |
| 2022-08-02 | $20.78 | $20.78 | $19.02 | $19.89 | $19.89 | 1,099,900 |
| 2022-08-01 | $20.78 | $20.80 | $20.20 | $20.69 | $20.69 | 661,400 |
| 2022-07-29 | $20.83 | $20.87 | $20.29 | $20.38 | $20.38 | 639,590 |
| 2022-07-28 | $20.14 | $20.73 | $20.02 | $20.73 | $20.73 | 1,016,490 |
| 2022-07-27 | $19.86 | $20.04 | $19.71 | $20.03 | $20.03 | 518,700 |
| 2022-07-26 | $20.04 | $20.04 | $19.38 | $19.73 | $19.73 | 509,400 |
| 2022-07-25 | $20.07 | $20.07 | $19.60 | $19.85 | $19.85 | 411,100 |
| 2022-07-22 | $19.89 | $19.96 | $19.55 | $19.80 | $19.80 | 569,700 |
| 2022-07-21 | $19.89 | $19.89 | $19.48 | $19.75 | $19.75 | 591,200 |
| 2022-07-20 | $19.90 | $19.90 | $19.51 | $19.70 | $19.70 | 688,300 |
| 2022-07-19 | $19.97 | $19.97 | $19.36 | $19.82 | $19.82 | 880,400 |
| 2022-07-18 | $19.06 | $19.63 | $18.68 | $19.48 | $19.48 | 1,135,040 |
| 2022-07-15 | $18.62 | $18.70 | $18.36 | $18.50 | $18.50 | 476,660 |
| 2022-07-14 | $18.48 | $18.77 | $18.42 | $18.74 | $18.74 | 429,800 |
| 2022-07-13 | $18.46 | $18.46 | $18.18 | $18.41 | $18.41 | 363,560 |
| 2022-07-12 | $18.78 | $18.78 | $18.25 | $18.34 | $18.34 | 659,360 |
| 2022-07-11 | $19.00 | $19.00 | $18.39 | $18.48 | $18.48 | 597,690 |
| 2022-07-08 | $18.98 | $19.16 | $18.64 | $19.03 | $19.03 | 508,100 |
| 2022-07-07 | $18.83 | $18.93 | $18.66 | $18.80 | $18.80 | 551,000 |
| 2022-07-06 | $19.08 | $19.08 | $18.51 | $18.69 | $18.69 | 606,300 |
| 2022-07-05 | $19.12 | $19.29 | $18.61 | $18.88 | $18.88 | 485,270 |
| 2022-07-04 | $19.18 | $19.25 | $18.76 | $19.12 | $19.12 | 588,200 |
| 2022-07-01 | $19.54 | $19.54 | $18.97 | $19.03 | $19.03 | 611,000 |
| 2022-06-30 | $19.67 | $19.69 | $19.20 | $19.30 | $19.30 | 747,900 |
| 2022-06-29 | $19.80 | $19.87 | $19.36 | $19.36 | $19.36 | 792,290 |
| 2022-06-28 | $19.20 | $19.67 | $19.12 | $19.63 | $19.63 | 966,700 |
| 2022-06-27 | $19.23 | $19.33 | $19.08 | $19.20 | $19.20 | 573,000 |
| 2022-06-24 | $19.22 | $19.26 | $19.02 | $19.16 | $19.16 | 942,000 |
| 2022-06-23 | $18.75 | $19.25 | $18.70 | $19.20 | $19.20 | 1,092,700 |
| 2022-06-22 | $18.80 | $19.05 | $18.52 | $18.72 | $18.72 | 682,100 |
| 2022-06-21 | $18.90 | $19.00 | $18.66 | $18.91 | $18.91 | 520,200 |
| 2022-06-20 | $18.96 | $18.98 | $18.65 | $18.90 | $18.90 | 715,900 |
| 2022-06-17 | $18.61 | $18.90 | $18.40 | $18.90 | $18.90 | 650,560 |
| 2022-06-16 | $18.44 | $18.74 | $18.43 | $18.57 | $18.57 | 477,200 |
| 2022-06-15 | $18.37 | $18.69 | $18.37 | $18.44 | $18.44 | 455,100 |
| 2022-06-14 | $18.20 | $18.48 | $17.86 | $18.40 | $18.40 | 577,960 |
| 2022-06-13 | $18.29 | $18.45 | $17.94 | $18.42 | $18.42 | 566,500 |
| 2022-06-10 | $18.00 | $18.32 | $17.88 | $18.25 | $18.25 | 518,160 |
| 2022-06-09 | $18.89 | $18.89 | $18.18 | $18.31 | $18.01 | 728,610 |
| 2022-06-08 | $19.01 | $19.10 | $18.58 | $18.82 | $18.52 | 781,600 |
| 2022-06-07 | $19.22 | $19.43 | $18.88 | $19.00 | $18.69 | 601,200 |
| 2022-06-06 | $18.65 | $19.36 | $18.64 | $19.22 | $18.91 | 875,320 |
| 2022-06-02 | $18.25 | $18.70 | $18.13 | $18.65 | $18.35 | 544,000 |
| 2022-06-01 | $18.25 | $18.49 | $18.09 | $18.40 | $18.10 | 772,890 |
| 2022-05-31 | $17.84 | $18.15 | $17.50 | $18.15 | $17.86 | 548,750 |
| 2022-05-30 | $17.94 | $17.95 | $17.63 | $17.75 | $17.46 | 439,600 |
| 2022-05-27 | $18.01 | $18.18 | $17.66 | $17.81 | $17.52 | 920,200 |
| 2022-05-26 | $17.95 | $17.97 | $17.32 | $17.71 | $17.42 | 427,600 |
| 2022-05-25 | $17.46 | $17.88 | $17.40 | $17.82 | $17.53 | 468,600 |
| 2022-05-24 | $18.09 | $18.32 | $17.40 | $17.40 | $17.12 | 717,820 |
| 2022-05-23 | $18.29 | $18.30 | $17.98 | $18.22 | $17.93 | 557,550 |
| 2022-05-20 | $18.20 | $18.33 | $17.86 | $18.16 | $17.87 | 440,340 |
| 2022-05-19 | $17.91 | $18.19 | $17.54 | $18.14 | $17.85 | 650,050 |
| 2022-05-18 | $17.77 | $18.13 | $17.66 | $17.92 | $17.63 | 565,900 |
| 2022-05-17 | $17.68 | $18.09 | $17.39 | $17.76 | $17.47 | 412,400 |
| 2022-05-16 | $17.78 | $18.13 | $17.62 | $17.67 | $17.38 | 429,600 |
| 2022-05-13 | $17.99 | $18.06 | $17.53 | $17.72 | $17.43 | 503,200 |
| 2022-05-12 | $17.26 | $17.97 | $17.26 | $17.81 | $17.52 | 872,200 |
| 2022-05-11 | $17.45 | $17.83 | $17.33 | $17.33 | $17.05 | 778,430 |
| 2022-05-10 | $16.88 | $17.45 | $16.71 | $17.45 | $17.17 | 687,980 |
| 2022-05-09 | $17.12 | $17.30 | $16.93 | $17.13 | $16.85 | 706,000 |
| 2022-05-06 | $16.90 | $17.17 | $16.51 | $17.12 | $16.84 | 572,900 |
| 2022-05-05 | $17.09 | $17.49 | $16.98 | $17.14 | $16.86 | 586,890 |
| 2022-05-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.77 | 0 |
| 2022-05-03 | $17.05 | $17.05 | $17.05 | $17.05 | $16.77 | 0 |
| 2022-04-29 | $16.38 | $17.18 | $16.32 | $17.05 | $16.77 | 696,010 |
| 2022-04-28 | $16.62 | $16.67 | $15.91 | $16.20 | $15.94 | 547,900 |
| 2022-04-27 | $15.90 | $16.73 | $15.50 | $16.70 | $16.43 | 952,500 |
| 2022-04-26 | $17.06 | $17.30 | $16.00 | $16.14 | $15.88 | 644,850 |
| 2022-04-25 | $18.55 | $18.55 | $17.01 | $17.02 | $16.74 | 694,800 |
| 2022-04-22 | $18.50 | $18.79 | $18.27 | $18.51 | $18.21 | 402,470 |
| 2022-04-21 | $19.12 | $19.28 | $18.51 | $18.57 | $18.27 | 494,200 |
| 2022-04-20 | $19.16 | $19.45 | $19.03 | $19.12 | $18.81 | 402,700 |
| 2022-04-19 | $19.13 | $19.19 | $19.04 | $19.15 | $18.84 | 281,450 |
| 2022-04-18 | $18.97 | $19.25 | $18.68 | $19.12 | $18.81 | 473,020 |
| 2022-04-15 | $18.90 | $19.11 | $18.68 | $18.80 | $18.50 | 575,700 |
| 2022-04-14 | $19.08 | $19.28 | $19.00 | $19.10 | $18.79 | 329,500 |
| 2022-04-13 | $19.32 | $19.40 | $18.97 | $19.06 | $18.75 | 395,990 |
| 2022-04-12 | $18.94 | $19.34 | $18.77 | $19.32 | $19.01 | 441,000 |
| 2022-04-11 | $19.53 | $19.79 | $18.90 | $19.00 | $18.69 | 830,100 |
| 2022-04-08 | $19.94 | $19.98 | $19.25 | $19.52 | $19.20 | 714,600 |
| 2022-04-07 | $20.25 | $20.25 | $19.90 | $19.90 | $19.58 | 608,300 |
| 2022-04-06 | $19.99 | $20.28 | $19.70 | $20.25 | $19.92 | 813,210 |
| 2022-04-05 | $20.01 | $20.01 | $20.01 | $20.01 | $19.69 | 0 |
| 2022-04-04 | $20.01 | $20.01 | $20.01 | $20.01 | $19.69 | 0 |
| 2022-04-01 | $19.93 | $20.35 | $19.89 | $20.01 | $19.69 | 567,880 |
| 2022-03-31 | $20.12 | $20.48 | $20.00 | $20.21 | $19.88 | 564,700 |
| 2022-03-30 | $20.00 | $20.16 | $19.96 | $20.11 | $19.78 | 448,670 |
| 2022-03-29 | $20.22 | $20.35 | $19.82 | $19.95 | $19.63 | 747,380 |
| 2022-03-28 | $20.01 | $20.32 | $19.56 | $20.21 | $19.88 | 708,550 |
| 2022-03-25 | $20.13 | $20.28 | $19.98 | $20.01 | $19.69 | 507,410 |
| 2022-03-24 | $20.38 | $20.38 | $19.86 | $20.04 | $19.72 | 635,160 |
| 2022-03-23 | $20.49 | $20.58 | $20.23 | $20.29 | $19.96 | 701,550 |
| 2022-03-22 | $20.52 | $20.64 | $20.21 | $20.60 | $20.27 | 532,730 |
| 2022-03-21 | $20.30 | $20.65 | $20.20 | $20.55 | $20.22 | 582,880 |
| 2022-03-18 | $20.06 | $20.31 | $19.80 | $20.29 | $19.96 | 453,000 |
| 2022-03-17 | $20.00 | $20.36 | $19.87 | $19.93 | $19.61 | 719,200 |
| 2022-03-16 | $19.50 | $19.79 | $19.02 | $19.78 | $19.46 | 792,770 |
| 2022-03-15 | $20.05 | $20.28 | $19.17 | $19.22 | $18.91 | 1,076,700 |
| 2022-03-14 | $20.52 | $20.78 | $20.41 | $20.41 | $20.08 | 671,300 |
| 2022-03-11 | $20.55 | $21.00 | $20.33 | $20.90 | $20.56 | 684,800 |
| 2022-03-10 | $21.29 | $21.42 | $20.90 | $20.90 | $20.56 | 1,219,500 |
| 2022-03-09 | $22.18 | $22.43 | $20.20 | $20.83 | $20.49 | 2,597,270 |
| 2022-03-08 | $23.50 | $23.90 | $22.17 | $22.32 | $21.96 | 970,710 |
| 2022-03-07 | $23.30 | $23.30 | $22.83 | $22.90 | $22.53 | 925,600 |
| 2022-03-04 | $23.26 | $23.53 | $23.19 | $23.27 | $22.89 | 613,500 |
| 2022-03-03 | $23.68 | $23.70 | $23.37 | $23.44 | $23.06 | 581,290 |
| 2022-03-02 | $23.50 | $23.70 | $23.31 | $23.64 | $23.26 | 526,200 |
| 2022-03-01 | $23.65 | $23.79 | $23.44 | $23.66 | $23.28 | 777,860 |
| 2022-02-28 | $23.68 | $23.70 | $23.24 | $23.65 | $23.27 | 562,390 |
| 2022-02-25 | $23.63 | $23.78 | $23.43 | $23.65 | $23.27 | 623,800 |
| 2022-02-24 | $23.86 | $23.99 | $23.05 | $23.32 | $22.94 | 1,139,130 |
| 2022-02-23 | $23.45 | $23.98 | $23.42 | $23.94 | $23.55 | 877,680 |
| 2022-02-22 | $23.45 | $23.58 | $23.10 | $23.40 | $23.02 | 560,300 |
| 2022-02-21 | $23.52 | $23.69 | $23.45 | $23.65 | $23.27 | 696,690 |
| 2022-02-18 | $23.05 | $23.58 | $23.05 | $23.57 | $23.19 | 629,950 |
| 2022-02-17 | $23.69 | $23.78 | $23.42 | $23.46 | $23.08 | 644,800 |
| 2022-02-16 | $23.33 | $23.89 | $23.32 | $23.65 | $23.27 | 803,200 |
| 2022-02-15 | $23.10 | $23.45 | $22.97 | $23.31 | $22.93 | 842,720 |
| 2022-02-14 | $23.07 | $23.35 | $22.97 | $23.20 | $22.82 | 415,300 |
| 2022-02-11 | $23.84 | $23.84 | $22.92 | $23.07 | $22.70 | 952,000 |
| 2022-02-10 | $24.08 | $24.08 | $23.68 | $23.84 | $23.45 | 470,400 |
| 2022-02-09 | $23.59 | $24.05 | $23.53 | $24.00 | $23.61 | 706,070 |
| 2022-02-08 | $23.43 | $23.73 | $23.27 | $23.68 | $23.30 | 750,700 |
| 2022-02-07 | $23.51 | $23.75 | $23.23 | $23.40 | $23.02 | 1,120,700 |
| 2022-02-04 | $23.15 | $23.15 | $23.15 | $23.15 | $22.78 | 0 |
| 2022-02-03 | $23.15 | $23.15 | $23.15 | $23.15 | $22.78 | 0 |
| 2022-02-02 | $23.15 | $23.15 | $23.15 | $23.15 | $22.78 | 0 |
| 2022-02-01 | $23.15 | $23.15 | $23.15 | $23.15 | $22.78 | 0 |
| 2022-01-28 | $22.80 | $23.36 | $22.70 | $23.15 | $22.78 | 620,680 |
| 2022-01-27 | $23.25 | $23.62 | $22.68 | $22.80 | $22.43 | 1,051,860 |
| 2022-01-26 | $23.30 | $23.69 | $23.00 | $23.38 | $23.00 | 623,290 |
| 2022-01-25 | $24.20 | $24.46 | $23.18 | $23.25 | $22.87 | 1,389,460 |
| 2022-01-24 | $24.30 | $24.55 | $24.18 | $24.28 | $23.89 | 662,880 |
| 2022-01-21 | $24.60 | $24.77 | $24.29 | $24.36 | $23.97 | 746,100 |
| 2022-01-20 | $25.74 | $25.83 | $24.50 | $24.60 | $24.20 | 1,700,790 |
| 2022-01-19 | $25.68 | $25.95 | $25.58 | $25.84 | $25.42 | 717,780 |
| 2022-01-18 | $26.28 | $26.46 | $25.71 | $25.80 | $25.38 | 1,002,740 |
| 2022-01-17 | $25.66 | $26.28 | $25.53 | $26.27 | $25.85 | 1,483,300 |
| 2022-01-14 | $25.67 | $26.20 | $25.50 | $25.64 | $25.23 | 1,085,380 |
| 2022-01-13 | $26.05 | $26.30 | $25.80 | $25.99 | $25.57 | 884,080 |
| 2022-01-12 | $25.73 | $26.16 | $25.73 | $26.09 | $25.67 | 1,257,600 |
| 2022-01-11 | $25.82 | $25.97 | $25.58 | $25.68 | $25.26 | 697,300 |
| 2022-01-10 | $25.41 | $25.82 | $25.06 | $25.82 | $25.40 | 938,090 |
| 2022-01-07 | $25.65 | $26.15 | $25.26 | $25.31 | $24.90 | 927,900 |
| 2022-01-06 | $25.54 | $25.94 | $25.28 | $25.82 | $25.40 | 939,850 |
| 2022-01-05 | $25.70 | $26.06 | $25.33 | $25.59 | $25.18 | 1,130,200 |
| 2022-01-04 | $25.44 | $25.94 | $25.44 | $25.88 | $25.46 | 1,428,350 |
| 2022-01-03 | $25.46 | $25.46 | $25.46 | $25.46 | $25.05 | 0 |
| 2021-12-31 | $25.72 | $25.73 | $25.39 | $25.46 | $25.05 | 880,400 |
| 2021-12-30 | $25.17 | $25.63 | $24.98 | $25.53 | $25.12 | 1,452,600 |
| 2021-12-29 | $25.15 | $25.24 | $24.77 | $25.10 | $24.69 | 1,387,000 |
| 2021-12-28 | $24.58 | $25.35 | $24.58 | $25.21 | $24.80 | 1,188,700 |
| 2021-12-27 | $24.23 | $24.86 | $23.75 | $24.63 | $24.23 | 1,096,050 |
| 2021-12-24 | $24.48 | $24.67 | $23.87 | $24.02 | $23.63 | 1,186,290 |
| 2021-12-23 | $24.62 | $24.75 | $24.40 | $24.57 | $24.17 | 871,500 |
| 2021-12-22 | $24.65 | $24.86 | $24.54 | $24.57 | $24.17 | 632,000 |
| 2021-12-21 | $24.19 | $24.64 | $24.19 | $24.64 | $24.24 | 684,300 |
| 2021-12-20 | $24.45 | $24.65 | $24.18 | $24.25 | $23.86 | 689,500 |
| 2021-12-17 | $24.98 | $24.98 | $24.27 | $24.30 | $23.91 | 1,159,600 |
| 2021-12-16 | $24.83 | $25.14 | $24.82 | $24.99 | $24.59 | 579,800 |
| 2021-12-15 | $25.34 | $25.34 | $24.71 | $24.81 | $24.41 | 1,002,200 |
| 2021-12-14 | $25.02 | $25.33 | $24.83 | $25.15 | $24.74 | 662,550 |
| 2021-12-13 | $25.18 | $25.49 | $25.02 | $25.10 | $24.69 | 745,300 |
| 2021-12-10 | $24.69 | $25.30 | $24.69 | $25.24 | $24.83 | 816,300 |
| 2021-12-09 | $25.08 | $25.18 | $24.77 | $24.96 | $24.56 | 863,190 |
| 2021-12-08 | $24.68 | $25.27 | $24.56 | $24.93 | $24.53 | 1,177,800 |
| 2021-12-07 | $25.55 | $25.58 | $24.42 | $24.56 | $24.16 | 1,334,900 |
| 2021-12-06 | $25.75 | $26.05 | $25.02 | $25.10 | $24.69 | 1,490,420 |
| 2021-12-03 | $25.69 | $25.69 | $25.69 | $25.69 | $25.27 | 1,141,900 |
| 2021-12-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.19 | 1,517,600 |
| 2021-12-01 | $26.20 | $26.38 | $26.05 | $26.26 | $25.84 | 1,235,050 |
| 2021-11-30 | $25.58 | $26.58 | $25.56 | $26.48 | $26.05 | 3,060,090 |
| 2021-11-29 | $25.63 | $25.88 | $25.38 | $25.58 | $25.17 | 1,452,390 |
| 2021-11-26 | $25.84 | $26.28 | $25.64 | $25.95 | $25.53 | 1,656,460 |
| 2021-11-25 | $26.24 | $26.41 | $25.92 | $25.94 | $25.52 | 1,663,080 |
| 2021-11-24 | $26.08 | $26.61 | $25.77 | $26.24 | $25.82 | 2,590,880 |
| 2021-11-23 | $25.51 | $26.33 | $25.42 | $26.03 | $25.61 | 2,389,280 |
| 2021-11-22 | $25.32 | $25.78 | $25.10 | $25.53 | $25.12 | 1,336,790 |
| 2021-11-19 | $24.98 | $25.60 | $24.86 | $25.45 | $25.04 | 1,524,350 |
| 2021-11-18 | $25.50 | $25.58 | $24.78 | $25.00 | $24.60 | 1,436,180 |
| 2021-11-17 | $24.78 | $25.40 | $24.59 | $25.39 | $24.98 | 2,036,300 |
| 2021-11-16 | $25.18 | $25.28 | $24.58 | $24.63 | $24.23 | 1,600,390 |
| 2021-11-15 | $25.32 | $25.36 | $24.89 | $25.18 | $24.77 | 1,354,180 |
| 2021-11-12 | $24.68 | $25.11 | $24.52 | $25.10 | $24.69 | 1,740,470 |
| 2021-11-11 | $24.45 | $25.06 | $24.35 | $24.70 | $24.30 | 1,969,280 |
| 2021-11-10 | $24.40 | $24.58 | $24.16 | $24.45 | $24.05 | 1,144,390 |
| 2021-11-09 | $24.27 | $24.53 | $24.18 | $24.48 | $24.08 | 1,164,990 |
| 2021-11-08 | $23.91 | $24.42 | $23.60 | $24.31 | $23.92 | 1,194,200 |
| 2021-11-05 | $24.17 | $24.17 | $24.17 | $24.17 | $23.78 | 1,360,530 |
| 2021-11-04 | $23.87 | $24.30 | $23.70 | $24.17 | $23.78 | 1,280,300 |
| 2021-11-03 | $23.75 | $23.90 | $23.45 | $23.66 | $23.28 | 778,350 |
| 2021-11-02 | $23.76 | $24.36 | $23.30 | $23.75 | $23.37 | 1,754,720 |
| 2021-11-01 | $23.20 | $24.11 | $23.02 | $23.89 | $23.50 | 1,707,020 |
| 2021-10-29 | $22.77 | $23.28 | $22.71 | $23.22 | $22.84 | 969,590 |
| 2021-10-28 | $22.52 | $23.30 | $22.52 | $22.88 | $22.51 | 1,387,700 |
| 2021-10-27 | $22.95 | $22.95 | $22.28 | $22.48 | $22.12 | 590,500 |
| 2021-10-26 | $22.45 | $22.82 | $22.33 | $22.80 | $22.43 | 530,600 |
| 2021-10-25 | $22.07 | $22.37 | $22.07 | $22.33 | $21.97 | 251,200 |
| 2021-10-22 | $22.38 | $22.55 | $22.17 | $22.17 | $21.81 | 328,900 |
| 2021-10-21 | $22.80 | $22.80 | $22.34 | $22.38 | $22.02 | 496,800 |
| 2021-10-20 | $22.63 | $22.95 | $22.61 | $22.83 | $22.46 | 552,350 |
| 2021-10-19 | $22.55 | $22.94 | $22.55 | $22.67 | $22.30 | 493,330 |
| 2021-10-18 | $22.49 | $22.63 | $22.13 | $22.62 | $22.25 | 430,360 |
| 2021-10-15 | $22.33 | $22.66 | $22.19 | $22.53 | $22.17 | 504,030 |
| 2021-10-14 | $22.02 | $22.46 | $22.01 | $22.30 | $21.94 | 285,000 |
| 2021-10-13 | $22.20 | $22.49 | $22.00 | $22.26 | $21.90 | 360,400 |
| 2021-10-12 | $22.49 | $22.57 | $21.90 | $22.02 | $21.66 | 571,630 |
| 2021-10-11 | $22.50 | $22.64 | $22.42 | $22.55 | $22.19 | 351,210 |
| 2021-10-08 | $22.22 | $22.48 | $22.22 | $22.45 | $22.09 | 345,400 |
| 2021-10-07 | $22.14 | $22.14 | $22.14 | $22.14 | $21.78 | 0 |
| 2021-10-06 | $22.14 | $22.14 | $22.14 | $22.14 | $21.78 | 0 |
| 2021-09-30 | $21.75 | $22.15 | $21.75 | $22.14 | $21.78 | 427,000 |
| 2021-09-29 | $22.15 | $22.24 | $21.70 | $21.75 | $21.40 | 600,200 |
| 2021-09-28 | $22.11 | $22.30 | $22.11 | $22.25 | $21.89 | 428,490 |
| 2021-09-27 | $22.81 | $23.02 | $22.02 | $22.20 | $21.84 | 969,200 |
| 2021-09-24 | $23.39 | $23.39 | $22.79 | $22.88 | $22.51 | 776,550 |
| 2021-09-23 | $22.93 | $23.34 | $22.93 | $23.30 | $22.92 | 711,440 |
| 2021-09-22 | $22.85 | $23.05 | $22.76 | $22.93 | $22.56 | 547,600 |
| 2021-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.63 | 0 |
| 2021-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.63 | 0 |
| 2021-09-17 | $23.25 | $23.39 | $22.75 | $23.00 | $22.63 | 1,071,300 |
| 2021-09-16 | $23.72 | $23.98 | $23.18 | $23.23 | $22.85 | 1,101,800 |
| 2021-09-15 | $23.66 | $23.86 | $23.65 | $23.79 | $23.41 | 746,090 |
| 2021-09-14 | $24.46 | $24.46 | $23.70 | $23.76 | $23.38 | 1,690,110 |
| 2021-09-13 | $24.68 | $24.71 | $24.22 | $24.40 | $24.01 | 1,274,400 |
| 2021-09-10 | $24.58 | $24.80 | $24.30 | $24.67 | $24.27 | 1,446,300 |
| 2021-09-09 | $24.80 | $24.80 | $24.40 | $24.58 | $24.18 | 1,368,800 |
| 2021-09-08 | $24.76 | $24.98 | $24.61 | $24.88 | $24.48 | 1,328,000 |
| 2021-09-07 | $24.99 | $25.10 | $24.68 | $24.81 | $24.41 | 1,623,400 |
| 2021-09-06 | $24.54 | $25.06 | $24.40 | $25.01 | $24.61 | 1,446,310 |
| 2021-09-03 | $24.72 | $24.98 | $24.20 | $24.57 | $24.17 | 1,762,280 |
| 2021-09-02 | $24.56 | $24.80 | $24.37 | $24.72 | $24.32 | 1,115,590 |
| 2021-09-01 | $25.50 | $25.54 | $24.40 | $24.70 | $24.30 | 2,062,310 |
| 2021-08-31 | $25.70 | $25.90 | $25.10 | $25.41 | $25.00 | 1,945,570 |
| 2021-08-30 | $26.00 | $26.18 | $25.57 | $25.91 | $25.49 | 2,381,990 |
| 2021-08-27 | $25.29 | $26.12 | $25.23 | $26.00 | $25.58 | 3,284,460 |
| 2021-08-26 | $25.58 | $26.26 | $25.22 | $25.29 | $24.88 | 3,511,540 |
| 2021-08-25 | $24.77 | $25.77 | $24.50 | $25.52 | $25.11 | 3,317,510 |
| 2021-08-24 | $25.28 | $25.28 | $24.55 | $24.79 | $24.39 | 1,744,300 |
| 2021-08-23 | $24.38 | $24.97 | $24.38 | $24.97 | $24.57 | 1,769,400 |
| 2021-08-20 | $24.38 | $24.38 | $23.83 | $24.33 | $23.94 | 1,364,800 |
| 2021-08-19 | $24.55 | $24.75 | $24.13 | $24.19 | $23.80 | 2,028,620 |
| 2021-08-18 | $25.14 | $25.48 | $24.37 | $24.94 | $24.54 | 2,410,850 |
| 2021-08-17 | $24.82 | $25.46 | $24.70 | $25.14 | $24.73 | 3,220,220 |
| 2021-08-16 | $24.70 | $24.98 | $24.35 | $24.95 | $24.55 | 1,944,000 |
| 2021-08-13 | $25.11 | $25.18 | $24.63 | $25.00 | $24.60 | 2,563,660 |
| 2021-08-12 | $24.57 | $25.60 | $24.57 | $25.18 | $24.77 | 2,847,980 |
| 2021-08-11 | $24.67 | $25.13 | $24.36 | $24.80 | $24.40 | 2,553,890 |
| 2021-08-10 | $24.35 | $24.87 | $24.30 | $24.64 | $24.24 | 2,399,590 |
| 2021-08-09 | $24.20 | $24.52 | $23.82 | $24.42 | $24.03 | 2,311,570 |
| 2021-08-06 | $24.50 | $24.75 | $23.80 | $24.23 | $23.84 | 4,399,080 |
| 2021-08-05 | $25.40 | $25.82 | $24.77 | $25.41 | $25.00 | 3,459,510 |
| 2021-08-04 | $25.21 | $25.64 | $25.03 | $25.62 | $25.21 | 3,639,680 |
| 2021-08-03 | $25.73 | $25.83 | $25.17 | $25.57 | $25.16 | 4,409,480 |
| 2021-08-02 | $25.43 | $26.28 | $25.10 | $26.13 | $25.71 | 6,481,490 |
| 2021-07-30 | $25.90 | $26.78 | $25.02 | $25.22 | $24.81 | 8,901,850 |
| 2021-07-29 | $23.05 | $25.17 | $23.05 | $25.17 | $24.76 | 5,216,710 |
| 2021-07-28 | $23.80 | $23.89 | $22.51 | $22.88 | $22.51 | 3,423,570 |
| 2021-07-27 | $23.71 | $25.24 | $23.71 | $24.30 | $23.91 | 6,381,960 |
| 2021-07-26 | $23.85 | $24.15 | $23.33 | $23.80 | $23.42 | 2,064,890 |
| 2021-07-23 | $24.00 | $24.33 | $23.70 | $23.73 | $23.35 | 1,473,100 |
| 2021-07-22 | $23.36 | $24.13 | $23.10 | $24.07 | $23.68 | 2,200,100 |
| 2021-07-21 | $23.14 | $23.46 | $23.10 | $23.32 | $22.94 | 987,590 |
| 2021-07-20 | $22.96 | $23.15 | $22.81 | $23.14 | $22.77 | 659,050 |
| 2021-07-19 | $22.57 | $23.10 | $22.52 | $23.07 | $22.70 | 662,700 |
| 2021-07-16 | $23.00 | $23.26 | $22.75 | $22.81 | $22.44 | 1,100,600 |
| 2021-07-15 | $23.30 | $23.46 | $22.74 | $23.07 | $22.70 | 1,062,990 |
| 2021-07-14 | $23.46 | $23.58 | $23.15 | $23.31 | $22.93 | 996,290 |
| 2021-07-13 | $23.94 | $23.94 | $23.42 | $23.51 | $23.13 | 1,446,300 |
| 2021-07-12 | $23.83 | $23.95 | $23.53 | $23.83 | $23.44 | 1,582,690 |
| 2021-07-09 | $23.08 | $23.86 | $23.06 | $23.77 | $23.39 | 2,040,230 |
| 2021-07-08 | $23.30 | $23.30 | $22.98 | $23.17 | $22.80 | 1,121,450 |
| 2021-07-07 | $23.16 | $23.36 | $23.00 | $23.33 | $22.95 | 793,690 |
| 2021-07-06 | $22.98 | $23.40 | $22.82 | $23.20 | $22.82 | 1,179,500 |
| 2021-07-05 | $22.50 | $23.15 | $22.50 | $22.90 | $22.53 | 940,740 |
| 2021-07-02 | $22.84 | $22.95 | $22.34 | $22.46 | $22.10 | 1,013,880 |
| 2021-07-01 | $23.59 | $23.59 | $22.75 | $22.81 | $22.44 | 1,378,550 |
| 2021-06-30 | $23.16 | $23.72 | $23.16 | $23.54 | $23.16 | 1,487,730 |
| 2021-06-29 | $23.61 | $23.66 | $23.06 | $23.08 | $22.71 | 1,294,940 |
| 2021-06-28 | $23.51 | $23.76 | $23.29 | $23.63 | $23.25 | 1,308,800 |
| 2021-06-25 | $23.90 | $24.13 | $23.45 | $23.70 | $23.32 | 1,669,700 |
| 2021-06-24 | $24.35 | $24.36 | $23.94 | $23.94 | $23.55 | 1,751,500 |
| 2021-06-23 | $23.54 | $24.43 | $23.54 | $24.36 | $23.97 | 2,822,660 |
| 2021-06-22 | $24.23 | $24.25 | $23.60 | $23.65 | $23.27 | 1,751,840 |
| 2021-06-21 | $24.00 | $24.19 | $23.85 | $24.14 | $23.75 | 1,710,100 |
| 2021-06-18 | $23.97 | $24.28 | $23.40 | $24.07 | $23.68 | 2,545,780 |
| 2021-06-17 | $23.40 | $24.07 | $23.10 | $23.87 | $23.48 | 2,087,970 |
| 2021-06-16 | $23.34 | $23.99 | $23.23 | $23.40 | $23.02 | 1,622,580 |
| 2021-06-15 | $23.36 | $23.51 | $23.15 | $23.35 | $22.97 | 1,318,800 |
| 2021-06-14 | $23.36 | $23.36 | $23.36 | $23.36 | $22.98 | 0 |
| 2021-06-11 | $24.00 | $24.05 | $23.32 | $23.36 | $22.98 | 2,480,640 |
| 2021-06-10 | $23.87 | $24.29 | $23.76 | $23.99 | $23.60 | 2,764,480 |
| 2021-06-09 | $24.55 | $24.55 | $23.73 | $24.15 | $23.76 | 5,782,140 |
| 2021-06-08 | $23.12 | $25.43 | $23.04 | $24.89 | $24.49 | 9,153,620 |
| 2021-06-07 | $22.72 | $23.40 | $22.72 | $23.12 | $22.75 | 1,479,770 |
| 2021-06-04 | $22.71 | $22.89 | $22.58 | $22.68 | $22.31 | 934,900 |
| 2021-06-03 | $22.58 | $23.07 | $22.41 | $22.72 | $22.35 | 1,544,670 |
| 2021-06-02 | $22.80 | $22.98 | $22.37 | $22.51 | $22.15 | 926,400 |
| 2021-06-01 | $22.89 | $22.96 | $22.69 | $22.90 | $22.43 | 1,025,630 |
| 2021-05-31 | $22.38 | $22.99 | $22.38 | $22.88 | $22.41 | 1,090,370 |
| 2021-05-28 | $22.70 | $22.72 | $22.33 | $22.39 | $21.93 | 908,090 |
| 2021-05-27 | $22.23 | $22.82 | $22.23 | $22.70 | $22.23 | 1,463,760 |
| 2021-05-26 | $22.20 | $22.39 | $22.07 | $22.23 | $21.77 | 921,270 |
| 2021-05-25 | $21.92 | $22.18 | $21.84 | $22.16 | $21.71 | 819,530 |
| 2021-05-24 | $21.68 | $22.03 | $21.51 | $22.01 | $21.56 | 895,380 |
| 2021-05-21 | $21.72 | $21.92 | $21.63 | $21.67 | $21.23 | 613,790 |
| 2021-05-20 | $21.71 | $21.86 | $21.60 | $21.69 | $21.24 | 735,050 |
| 2021-05-19 | $22.05 | $22.08 | $21.72 | $21.77 | $21.32 | 652,960 |
| 2021-05-18 | $22.00 | $22.08 | $21.82 | $22.05 | $21.60 | 469,120 |
| 2021-05-17 | $22.28 | $22.30 | $21.85 | $21.94 | $21.49 | 860,190 |
| 2021-05-14 | $22.37 | $22.43 | $22.10 | $22.30 | $21.84 | 886,260 |
| 2021-05-13 | $22.02 | $22.37 | $22.01 | $22.19 | $21.73 | 714,460 |
| 2021-05-12 | $21.82 | $22.29 | $21.81 | $22.16 | $21.71 | 770,270 |
| 2021-05-11 | $21.73 | $22.16 | $21.59 | $22.07 | $21.62 | 704,780 |
| 2021-05-10 | $21.96 | $22.00 | $21.54 | $21.77 | $21.32 | 977,270 |
| 2021-05-07 | $22.53 | $22.57 | $21.91 | $21.98 | $21.53 | 1,058,480 |
| 2021-05-06 | $22.39 | $22.61 | $22.25 | $22.50 | $22.04 | 746,170 |
| 2021-05-05 | $22.41 | $22.41 | $22.41 | $22.41 | $21.95 | 0 |
| 2021-05-04 | $22.41 | $22.41 | $22.41 | $22.41 | $21.95 | 0 |
| 2021-04-30 | $22.89 | $23.09 | $22.09 | $22.41 | $21.95 | 1,512,710 |
| 2021-04-29 | $23.24 | $23.50 | $22.85 | $22.90 | $22.43 | 1,491,290 |
| 2021-04-28 | $23.96 | $24.10 | $23.17 | $23.45 | $22.97 | 2,036,200 |
| 2021-04-27 | $23.58 | $24.08 | $23.21 | $24.04 | $23.55 | 2,205,480 |
| 2021-04-26 | $23.36 | $23.68 | $23.11 | $23.51 | $23.03 | 1,376,190 |
| 2021-04-23 | $23.81 | $24.00 | $23.13 | $23.25 | $22.77 | 2,102,720 |
| 2021-04-22 | $23.90 | $24.18 | $23.75 | $23.85 | $23.36 | 1,488,890 |
| 2021-04-21 | $23.77 | $24.12 | $23.50 | $23.97 | $23.48 | 1,706,950 |
| 2021-04-20 | $24.44 | $24.68 | $23.73 | $23.75 | $23.26 | 3,522,520 |
| 2021-04-19 | $24.51 | $25.00 | $24.44 | $24.68 | $24.17 | 2,540,690 |
| 2021-04-16 | $25.03 | $25.08 | $24.30 | $24.72 | $24.21 | 3,333,940 |
| 2021-04-15 | $24.70 | $25.29 | $24.50 | $25.20 | $24.68 | 4,011,230 |
| 2021-04-14 | $23.93 | $25.66 | $23.61 | $25.03 | $24.52 | 5,433,220 |
| 2021-04-13 | $24.29 | $24.35 | $23.62 | $23.95 | $23.46 | 3,638,800 |
| 2021-04-12 | $23.51 | $25.00 | $23.32 | $24.53 | $24.03 | 5,709,360 |
| 2021-04-09 | $23.01 | $23.82 | $22.98 | $23.55 | $23.07 | 2,480,400 |
| 2021-04-08 | $23.90 | $24.70 | $23.16 | $23.24 | $22.76 | 3,726,710 |
| 2021-04-07 | $23.28 | $24.28 | $23.20 | $24.04 | $23.55 | 3,663,800 |
| 2021-04-06 | $23.42 | $23.72 | $23.13 | $23.53 | $23.05 | 2,988,770 |
| 2021-04-05 | $23.32 | $23.32 | $23.32 | $23.32 | $22.84 | 0 |
| 2021-04-02 | $22.91 | $23.99 | $22.88 | $23.32 | $22.84 | 3,969,980 |
| 2021-04-01 | $22.20 | $24.30 | $22.18 | $22.90 | $22.43 | 3,531,820 |
| 2021-03-31 | $21.60 | $22.48 | $21.41 | $22.45 | $21.99 | 2,188,600 |
| 2021-03-30 | $21.59 | $21.81 | $21.39 | $21.66 | $21.22 | 980,790 |
| 2021-03-29 | $21.80 | $22.09 | $21.41 | $21.55 | $21.11 | 1,363,360 |
| 2021-03-26 | $21.80 | $22.08 | $21.69 | $22.00 | $21.55 | 1,013,840 |
| 2021-03-25 | $22.05 | $22.29 | $21.74 | $21.77 | $21.32 | 975,400 |
| 2021-03-24 | $21.70 | $22.15 | $21.62 | $22.08 | $21.63 | 1,023,350 |
| 2021-03-23 | $22.31 | $22.38 | $21.80 | $21.90 | $21.45 | 1,013,860 |
| 2021-03-22 | $21.86 | $22.35 | $21.76 | $22.26 | $21.80 | 1,218,530 |
| 2021-03-19 | $21.22 | $22.11 | $21.22 | $21.90 | $21.45 | 1,624,740 |
| 2021-03-18 | $21.55 | $21.78 | $21.30 | $21.45 | $21.01 | 841,230 |
| 2021-03-17 | $21.24 | $21.68 | $21.00 | $21.54 | $21.10 | 898,190 |
| 2021-03-16 | $20.83 | $21.35 | $20.82 | $21.24 | $20.80 | 794,040 |
| 2021-03-15 | $20.90 | $21.08 | $20.66 | $20.80 | $20.37 | 664,280 |
| 2021-03-12 | $21.33 | $21.36 | $20.88 | $21.00 | $20.57 | 945,320 |
| 2021-03-11 | $21.00 | $21.49 | $20.82 | $21.33 | $20.89 | 848,350 |
| 2021-03-10 | $21.50 | $21.50 | $20.87 | $20.99 | $20.56 | 901,090 |
| 2021-03-09 | $22.19 | $22.19 | $21.11 | $21.25 | $20.81 | 1,361,190 |
| 2021-03-08 | $22.71 | $22.87 | $22.06 | $22.10 | $21.65 | 1,123,790 |
| 2021-03-05 | $22.06 | $22.55 | $22.02 | $22.50 | $22.04 | 962,790 |
| 2021-03-04 | $23.02 | $23.09 | $22.36 | $22.37 | $21.91 | 1,524,960 |
| 2021-03-03 | $22.99 | $23.20 | $22.60 | $23.05 | $22.58 | 1,502,110 |
| 2021-03-02 | $23.50 | $23.50 | $22.81 | $23.04 | $22.57 | 1,406,290 |
| 2021-03-01 | $22.94 | $23.50 | $22.94 | $23.50 | $23.02 | 1,789,420 |
| 2021-02-26 | $22.56 | $23.08 | $22.44 | $22.85 | $22.38 | 906,590 |
| 2021-02-25 | $23.45 | $23.57 | $22.87 | $22.87 | $22.40 | 1,450,000 |
| 2021-02-24 | $23.22 | $23.45 | $22.83 | $23.38 | $22.90 | 1,884,540 |
| 2021-02-23 | $22.73 | $23.26 | $22.35 | $23.15 | $22.67 | 1,588,070 |
| 2021-02-22 | $23.11 | $23.55 | $22.73 | $22.73 | $22.26 | 2,389,830 |
| 2021-02-19 | $22.81 | $23.28 | $22.50 | $23.27 | $22.79 | 1,784,460 |
| 2021-02-18 | $22.12 | $22.88 | $22.12 | $22.88 | $22.41 | 1,914,550 |
| 2021-02-17 | $22.08 | $22.08 | $22.08 | $22.08 | $21.63 | 0 |
| 2021-02-16 | $22.08 | $22.08 | $22.08 | $22.08 | $21.63 | 0 |
| 2021-02-15 | $22.08 | $22.08 | $22.08 | $22.08 | $21.63 | 0 |
| 2021-02-12 | $22.08 | $22.08 | $22.08 | $22.08 | $21.63 | 0 |
| 2021-02-11 | $22.08 | $22.08 | $22.08 | $22.08 | $21.63 | 0 |
| 2021-02-10 | $21.93 | $22.18 | $21.71 | $22.08 | $21.63 | 1,113,020 |
| 2021-02-09 | $21.60 | $22.05 | $21.29 | $21.89 | $21.44 | 1,173,730 |
| 2021-02-08 | $22.15 | $22.75 | $21.70 | $21.76 | $21.31 | 1,448,650 |
| 2021-02-05 | $21.85 | $22.30 | $21.60 | $22.00 | $21.55 | 1,465,780 |
| 2021-02-04 | $21.35 | $22.00 | $21.10 | $21.96 | $21.51 | 1,856,190 |
| 2021-02-03 | $22.49 | $22.49 | $21.35 | $21.36 | $20.92 | 1,608,860 |
| 2021-02-02 | $22.74 | $23.08 | $22.24 | $22.33 | $21.87 | 1,888,380 |
| 2021-02-01 | $22.16 | $23.21 | $21.95 | $22.92 | $22.45 | 2,324,060 |
| 2021-01-29 | $23.59 | $23.76 | $22.03 | $22.33 | $21.87 | 2,615,220 |
| 2021-01-28 | $23.41 | $24.35 | $23.31 | $23.56 | $23.08 | 2,777,710 |
| 2021-01-27 | $24.30 | $24.30 | $23.36 | $24.04 | $23.55 | 4,869,920 |
| 2021-01-26 | $22.50 | $24.61 | $22.30 | $24.61 | $24.10 | 2,946,250 |
| 2021-01-25 | $21.66 | $23.80 | $21.16 | $22.37 | $21.91 | 2,570,170 |
| 2021-01-22 | $21.88 | $21.96 | $21.52 | $21.66 | $21.22 | 1,325,180 |
| 2021-01-21 | $22.08 | $22.34 | $21.81 | $21.97 | $21.52 | 1,944,560 |
| 2021-01-20 | $22.05 | $22.67 | $21.95 | $22.33 | $21.87 | 1,780,550 |
| 2021-01-19 | $22.00 | $22.43 | $21.86 | $22.14 | $21.69 | 1,646,610 |
| 2021-01-18 | $21.78 | $22.29 | $21.68 | $22.04 | $21.59 | 1,806,990 |
| 2021-01-15 | $21.02 | $22.25 | $21.02 | $21.90 | $21.45 | 2,371,120 |
| 2021-01-14 | $20.80 | $21.43 | $20.55 | $21.14 | $20.71 | 1,707,740 |
| 2021-01-13 | $22.08 | $22.08 | $20.85 | $20.86 | $20.43 | 2,238,710 |
| 2021-01-12 | $21.90 | $22.23 | $21.68 | $21.95 | $21.50 | 1,504,350 |
| 2021-01-11 | $21.82 | $22.55 | $21.74 | $21.90 | $21.45 | 1,474,180 |
| 2021-01-08 | $21.98 | $22.53 | $21.55 | $22.00 | $21.55 | 1,268,450 |
| 2021-01-07 | $23.28 | $23.39 | $21.77 | $22.17 | $21.71 | 2,537,770 |
| 2021-01-06 | $24.10 | $24.27 | $23.24 | $23.38 | $22.90 | 1,588,440 |
| 2021-01-05 | $23.93 | $24.48 | $23.90 | $24.27 | $23.77 | 1,604,920 |
| 2021-01-04 | $24.03 | $24.75 | $23.88 | $24.18 | $23.68 | 1,960,740 |
| 2021-01-01 | $24.03 | $24.03 | $24.03 | $24.03 | $23.54 | 0 |
| 2020-12-31 | $23.44 | $24.05 | $23.38 | $24.03 | $23.54 | 1,592,790 |
| 2020-12-30 | $22.99 | $23.80 | $22.83 | $23.54 | $23.06 | 1,871,360 |
| 2020-12-29 | $22.69 | $23.87 | $22.67 | $23.22 | $22.74 | 1,897,210 |
| 2020-12-28 | $23.53 | $23.53 | $22.58 | $22.75 | $22.28 | 1,854,560 |
| 2020-12-25 | $23.44 | $23.98 | $23.30 | $23.58 | $23.10 | 1,619,150 |
| 2020-12-24 | $24.50 | $24.70 | $23.35 | $23.43 | $22.95 | 2,530,180 |
| 2020-12-23 | $24.60 | $24.89 | $24.08 | $24.81 | $24.30 | 2,281,960 |
| 2020-12-22 | $25.75 | $25.75 | $24.66 | $24.68 | $24.17 | 3,122,560 |
| 2020-12-21 | $25.60 | $26.25 | $25.30 | $25.97 | $25.44 | 1,773,010 |
| 2020-12-18 | $26.49 | $26.53 | $25.82 | $25.87 | $25.34 | 1,775,000 |
| 2020-12-17 | $26.04 | $26.44 | $25.66 | $26.37 | $25.83 | 2,080,070 |
| 2020-12-16 | $26.87 | $26.91 | $26.07 | $26.13 | $25.59 | 2,540,640 |
| 2020-12-15 | $26.53 | $27.11 | $26.40 | $27.05 | $26.49 | 2,581,070 |
| 2020-12-14 | $26.30 | $26.96 | $26.11 | $26.73 | $26.18 | 2,183,450 |
| 2020-12-11 | $27.40 | $27.60 | $25.96 | $26.44 | $25.90 | 4,529,180 |
| 2020-12-10 | $27.96 | $28.26 | $27.40 | $27.47 | $26.91 | 3,639,490 |
| 2020-12-09 | $29.24 | $29.43 | $28.04 | $28.26 | $27.68 | 4,851,990 |
| 2020-12-08 | $29.55 | $29.80 | $28.80 | $29.61 | $29.00 | 5,142,700 |
| 2020-12-07 | $29.60 | $30.88 | $29.26 | $29.82 | $29.21 | 7,448,500 |
| 2020-12-04 | $28.09 | $30.38 | $27.70 | $29.73 | $29.12 | 9,602,830 |
| 2020-12-03 | $28.46 | $29.04 | $28.14 | $28.20 | $27.62 | 4,708,270 |
| 2020-12-02 | $27.77 | $28.80 | $27.67 | $28.56 | $27.97 | 5,079,670 |
| 2020-12-01 | $27.50 | $28.15 | $27.50 | $27.86 | $27.29 | 2,601,850 |
| 2020-11-30 | $27.58 | $27.94 | $27.34 | $27.67 | $27.10 | 2,296,290 |
| 2020-11-27 | $27.82 | $28.06 | $27.39 | $27.57 | $27.00 | 2,791,050 |
| 2020-11-26 | $28.31 | $28.55 | $27.90 | $28.00 | $27.43 | 3,037,830 |
| 2020-11-25 | $28.90 | $29.12 | $28.18 | $28.48 | $27.90 | 4,739,350 |
| 2020-11-24 | $28.65 | $28.98 | $28.40 | $28.90 | $28.31 | 3,254,940 |
| 2020-11-23 | $28.70 | $29.02 | $28.48 | $28.68 | $28.09 | 3,676,460 |
| 2020-11-20 | $27.98 | $29.35 | $27.33 | $28.97 | $28.38 | 6,702,910 |
| 2020-11-19 | $28.32 | $28.83 | $28.09 | $28.19 | $27.61 | 3,774,350 |
| 2020-11-18 | $28.10 | $28.88 | $27.99 | $28.50 | $27.92 | 4,570,150 |
| 2020-11-17 | $27.87 | $28.29 | $27.28 | $28.26 | $27.68 | 3,993,800 |
| 2020-11-16 | $27.49 | $28.05 | $27.01 | $28.05 | $27.47 | 4,071,020 |
| 2020-11-13 | $27.33 | $27.80 | $26.82 | $27.42 | $26.86 | 3,509,050 |
| 2020-11-12 | $28.30 | $28.30 | $27.20 | $27.83 | $27.26 | 4,684,310 |
| 2020-11-11 | $27.56 | $28.73 | $27.45 | $28.30 | $27.72 | 5,580,300 |
| 2020-11-10 | $28.75 | $28.78 | $27.77 | $27.84 | $27.27 | 6,602,950 |
| 2020-11-09 | $28.18 | $29.77 | $28.06 | $29.04 | $28.44 | 10,197,430 |
| 2020-11-06 | $26.85 | $28.68 | $26.58 | $28.18 | $27.60 | 9,177,830 |
| 2020-11-05 | $26.68 | $27.19 | $26.54 | $26.85 | $26.30 | 4,757,490 |
| 2020-11-04 | $26.06 | $27.15 | $26.06 | $26.63 | $26.08 | 5,074,830 |
| 2020-11-03 | $25.64 | $26.55 | $25.36 | $26.40 | $25.86 | 4,616,130 |
| 2020-11-02 | $26.82 | $26.90 | $25.21 | $25.53 | $25.01 | 5,596,910 |
| 2020-10-30 | $26.45 | $27.19 | $26.43 | $26.67 | $26.12 | 5,197,200 |
| 2020-10-29 | $26.70 | $26.96 | $26.33 | $26.45 | $25.91 | 5,562,750 |
| 2020-10-28 | $26.99 | $27.86 | $26.63 | $27.35 | $26.79 | 7,641,980 |
| 2020-10-27 | $28.02 | $28.38 | $27.07 | $27.37 | $26.81 | 11,067,440 |
| 2020-10-26 | $34.95 | $34.95 | $28.80 | $29.32 | $28.72 | 16,685,650 |
| 2020-10-23 | $31.77 | $31.77 | $31.77 | $31.77 | $31.12 | 195,860 |
| 2020-10-22 | $28.88 | $28.88 | $28.88 | $28.88 | $28.29 | 259,070 |
| 2020-10-21 | $26.25 | $26.25 | $26.25 | $26.25 | $25.71 | 296,630 |
Changzhou Aohong Electronics Co. Ltd. (605058) News Headlines
Recent Changzhou Aohong Electronics Co. Ltd. (605058) News
Similar Companies to Changzhou Aohong Electronics Co. Ltd. (605058) 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 | -- | -- | -- |