Zhejiang Linuo Flow Control Technology Company. Ltd (300838) Exchange: SHE
Data as of July 17, 2025
$14.88 ($-0.12) -0.80%
Zhejiang Linuo Flow Control Technology Company. Ltd - Daily Information
Click for more stock information on Zhejiang Linuo Flow Control Technology Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.99 |
| Previous Close | $14.88 |
| High | $15.07 |
| Low | $14.69 |
| Adjusted Open | $14.99 |
| Previous Adjusted Close | $14.88 |
| Adjusted High | $15.07 |
| Adjusted Low | $14.69 |
About Zhejiang Linuo Flow Control Technology Company. Ltd (300838)
Zhejiang Linuo Flow Control Technology Co. Ltd.
Invest in Zhejiang Linuo Flow Control Technology Company. Ltd (300838)
Historical Stock Data for Zhejiang Linuo Flow Control Technology Company. Ltd (300838)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $14.99 | $15.07 | $14.69 | $14.88 | $14.88 | 2,056,700 |
| 2025-07-14 | $14.87 | $15.07 | $14.75 | $15.00 | $15.00 | 2,037,300 |
| 2025-07-11 | $14.90 | $14.95 | $14.69 | $14.80 | $14.80 | 1,923,300 |
| 2025-07-10 | $14.89 | $14.91 | $14.69 | $14.82 | $14.82 | 1,166,750 |
| 2025-07-09 | $14.81 | $15.02 | $14.66 | $14.83 | $14.83 | 2,107,360 |
| 2025-07-08 | $14.64 | $14.81 | $14.58 | $14.80 | $14.80 | 2,055,360 |
| 2025-07-07 | $14.30 | $14.61 | $14.30 | $14.61 | $14.61 | 1,479,100 |
| 2025-07-04 | $14.65 | $14.66 | $14.35 | $14.41 | $14.41 | 1,704,010 |
| 2025-07-03 | $14.55 | $14.59 | $14.40 | $14.58 | $14.58 | 1,541,750 |
| 2025-07-02 | $14.50 | $14.58 | $14.41 | $14.50 | $14.50 | 2,035,700 |
| 2025-06-30 | $14.52 | $14.56 | $14.40 | $14.54 | $14.54 | 1,537,500 |
| 2025-06-27 | $14.50 | $14.50 | $14.36 | $14.45 | $14.45 | 1,190,050 |
| 2025-06-26 | $14.40 | $14.51 | $14.35 | $14.37 | $14.37 | 1,465,100 |
| 2025-06-25 | $14.47 | $14.51 | $14.25 | $14.40 | $14.40 | 1,924,100 |
| 2025-06-24 | $13.84 | $14.45 | $13.83 | $14.40 | $14.40 | 2,453,250 |
| 2025-06-23 | $13.49 | $13.86 | $13.37 | $13.80 | $13.80 | 1,474,500 |
| 2025-06-20 | $13.52 | $13.69 | $13.15 | $13.49 | $13.49 | 1,298,700 |
| 2025-06-19 | $13.82 | $13.89 | $13.48 | $13.57 | $13.57 | 1,921,800 |
| 2025-06-18 | $14.00 | $14.13 | $13.85 | $13.90 | $13.90 | 1,251,600 |
| 2025-06-17 | $14.30 | $14.34 | $14.05 | $14.11 | $14.11 | 1,127,300 |
| 2025-06-13 | $14.39 | $14.49 | $14.00 | $14.13 | $14.13 | 1,808,000 |
| 2025-06-12 | $14.46 | $14.52 | $14.30 | $14.39 | $14.39 | 1,439,100 |
| 2025-06-11 | $14.38 | $14.49 | $14.32 | $14.39 | $14.39 | 1,494,500 |
| 2025-06-10 | $14.56 | $14.64 | $14.22 | $14.46 | $14.46 | 1,934,500 |
| 2025-06-09 | $14.62 | $14.90 | $14.48 | $14.57 | $14.57 | 2,541,250 |
| 2025-06-06 | $14.35 | $14.56 | $14.21 | $14.47 | $14.47 | 1,425,600 |
| 2025-06-05 | $14.22 | $14.36 | $14.11 | $14.32 | $14.32 | 1,204,400 |
| 2025-06-04 | $14.25 | $14.30 | $14.18 | $14.20 | $14.20 | 1,267,750 |
| 2025-06-03 | $14.07 | $14.25 | $14.04 | $14.20 | $14.20 | 1,396,600 |
| 2025-05-30 | $14.43 | $14.43 | $13.99 | $14.07 | $14.07 | 2,280,400 |
| 2025-05-29 | $14.05 | $14.43 | $13.97 | $14.40 | $14.40 | 2,765,900 |
| 2025-05-28 | $14.06 | $14.18 | $13.90 | $14.02 | $14.02 | 1,561,400 |
| 2025-05-27 | $14.09 | $14.11 | $13.85 | $14.05 | $14.05 | 1,326,200 |
| 2025-05-26 | $14.00 | $14.18 | $13.80 | $13.95 | $13.95 | 1,770,950 |
| 2025-05-23 | $14.11 | $14.34 | $13.96 | $14.00 | $14.00 | 1,848,600 |
| 2025-05-22 | $14.48 | $14.62 | $14.11 | $14.11 | $14.11 | 2,156,800 |
| 2025-05-21 | $14.75 | $14.78 | $14.41 | $14.50 | $14.50 | 2,458,020 |
| 2025-05-20 | $14.68 | $14.80 | $14.56 | $14.76 | $14.76 | 2,532,200 |
| 2025-05-19 | $14.58 | $14.69 | $14.41 | $14.65 | $14.65 | 1,634,400 |
| 2025-05-16 | $14.53 | $14.63 | $14.43 | $14.58 | $14.58 | 1,859,300 |
| 2025-05-15 | $14.60 | $14.64 | $14.30 | $14.50 | $14.50 | 1,956,000 |
| 2025-05-14 | $14.69 | $14.70 | $14.49 | $14.56 | $14.56 | 1,901,100 |
| 2025-05-13 | $14.94 | $15.03 | $14.60 | $14.63 | $14.63 | 2,234,500 |
| 2025-05-12 | $14.95 | $14.99 | $14.81 | $14.90 | $14.90 | 1,564,920 |
| 2025-05-09 | $15.05 | $15.05 | $14.78 | $14.82 | $14.82 | 2,065,600 |
| 2025-05-08 | $14.84 | $14.98 | $14.74 | $14.94 | $14.94 | 3,186,540 |
| 2025-05-07 | $15.15 | $15.24 | $14.75 | $14.85 | $14.85 | 2,416,900 |
| 2025-05-06 | $14.94 | $15.09 | $14.89 | $14.97 | $14.97 | 1,868,720 |
| 2025-04-30 | $14.84 | $14.95 | $14.79 | $14.87 | $14.87 | 1,174,000 |
| 2025-04-29 | $14.47 | $14.99 | $14.37 | $14.83 | $14.83 | 2,548,800 |
| 2025-04-28 | $14.58 | $14.59 | $14.41 | $14.42 | $14.42 | 1,747,600 |
| 2025-04-25 | $14.53 | $14.57 | $14.33 | $14.51 | $14.51 | 1,810,100 |
| 2025-04-24 | $14.75 | $14.75 | $14.30 | $14.53 | $14.53 | 2,336,200 |
| 2025-04-23 | $14.82 | $14.92 | $14.60 | $14.64 | $14.64 | 1,725,700 |
| 2025-04-22 | $14.88 | $14.89 | $14.77 | $14.77 | $14.77 | 1,279,100 |
| 2025-04-21 | $14.90 | $14.94 | $14.73 | $14.85 | $14.85 | 1,215,900 |
| 2025-04-18 | $14.80 | $14.90 | $14.72 | $14.77 | $14.77 | 936,600 |
| 2025-04-17 | $14.86 | $15.00 | $14.77 | $14.83 | $14.83 | 1,236,200 |
| 2025-04-16 | $15.11 | $15.18 | $14.66 | $14.84 | $14.84 | 1,465,550 |
| 2025-04-15 | $15.11 | $15.34 | $15.03 | $15.11 | $15.11 | 1,127,700 |
| 2025-04-14 | $15.41 | $15.49 | $15.13 | $15.17 | $15.17 | 1,203,900 |
| 2025-04-11 | $15.41 | $15.49 | $15.21 | $15.30 | $15.30 | 1,230,000 |
| 2025-04-10 | $15.70 | $15.79 | $15.42 | $15.42 | $15.42 | 1,898,500 |
| 2025-04-09 | $15.15 | $15.70 | $14.50 | $15.42 | $15.42 | 2,379,400 |
| 2025-04-08 | $15.00 | $15.34 | $14.91 | $15.20 | $15.20 | 2,890,550 |
| 2025-04-07 | $16.00 | $16.00 | $14.34 | $14.95 | $14.95 | 5,024,600 |
| 2025-04-03 | $16.48 | $16.70 | $16.30 | $16.70 | $16.70 | 2,950,010 |
| 2025-04-02 | $16.45 | $16.72 | $16.39 | $16.57 | $16.57 | 2,029,200 |
| 2025-04-01 | $16.54 | $16.66 | $16.35 | $16.53 | $16.53 | 1,560,500 |
| 2025-03-31 | $16.22 | $16.55 | $15.93 | $16.38 | $16.38 | 2,675,600 |
| 2025-03-28 | $16.70 | $16.70 | $16.26 | $16.28 | $16.28 | 1,861,310 |
| 2025-03-27 | $17.00 | $17.05 | $16.48 | $16.65 | $16.65 | 3,127,700 |
| 2025-03-26 | $16.55 | $16.95 | $16.55 | $16.90 | $16.90 | 3,748,200 |
| 2025-03-25 | $16.41 | $16.79 | $16.38 | $16.69 | $16.69 | 2,194,600 |
| 2025-03-24 | $16.90 | $16.90 | $16.10 | $16.47 | $16.47 | 3,385,800 |
| 2025-03-21 | $17.00 | $17.01 | $16.57 | $16.79 | $16.79 | 3,365,840 |
| 2025-03-20 | $16.99 | $17.13 | $16.88 | $16.90 | $16.90 | 3,018,900 |
| 2025-03-19 | $17.08 | $17.17 | $16.90 | $17.03 | $17.03 | 3,073,700 |
| 2025-03-18 | $16.88 | $17.10 | $16.76 | $17.08 | $17.08 | 3,479,300 |
| 2025-03-17 | $16.73 | $16.97 | $16.61 | $16.85 | $16.85 | 3,844,280 |
| 2025-03-14 | $16.20 | $16.80 | $16.20 | $16.80 | $16.80 | 5,326,600 |
| 2025-03-13 | $16.34 | $16.34 | $15.91 | $16.26 | $16.26 | 2,610,800 |
| 2025-03-12 | $16.27 | $16.39 | $16.20 | $16.22 | $16.22 | 3,658,400 |
| 2025-03-11 | $16.00 | $16.50 | $15.62 | $16.27 | $16.27 | 2,960,000 |
| 2025-03-10 | $16.03 | $16.14 | $15.85 | $16.02 | $16.02 | 1,810,600 |
| 2025-03-07 | $15.93 | $16.10 | $15.77 | $15.91 | $15.91 | 2,680,820 |
| 2025-03-06 | $15.64 | $16.17 | $15.61 | $15.96 | $15.96 | 4,734,480 |
| 2025-03-05 | $15.37 | $15.71 | $15.25 | $15.64 | $15.64 | 3,027,000 |
| 2025-03-04 | $14.99 | $15.50 | $14.91 | $15.40 | $15.40 | 2,974,400 |
| 2025-03-03 | $15.13 | $15.34 | $14.86 | $15.11 | $15.11 | 2,611,280 |
| 2025-02-28 | $15.16 | $15.31 | $14.98 | $15.05 | $15.05 | 2,520,620 |
| 2025-02-27 | $15.88 | $15.89 | $14.91 | $15.30 | $15.30 | 6,068,040 |
| 2025-02-26 | $15.48 | $15.90 | $15.42 | $15.80 | $15.80 | 6,660,750 |
| 2025-02-25 | $15.53 | $15.75 | $15.35 | $15.53 | $15.53 | 3,330,900 |
| 2025-02-24 | $15.48 | $15.73 | $15.37 | $15.65 | $15.65 | 2,947,800 |
| 2025-02-20 | $15.34 | $15.65 | $15.29 | $15.49 | $15.49 | 4,110,010 |
| 2025-02-19 | $15.22 | $15.55 | $15.10 | $15.43 | $15.43 | 3,918,420 |
| 2025-02-18 | $15.34 | $15.43 | $15.00 | $15.23 | $15.23 | 3,846,550 |
| 2025-02-17 | $14.92 | $15.34 | $14.90 | $15.34 | $15.34 | 3,738,400 |
| 2025-02-14 | $14.80 | $15.04 | $14.79 | $14.98 | $14.98 | 2,801,130 |
| 2025-02-13 | $15.00 | $15.09 | $14.77 | $14.94 | $14.94 | 3,163,200 |
| 2025-02-12 | $14.93 | $15.10 | $14.74 | $15.10 | $15.10 | 3,998,500 |
| 2025-02-11 | $14.95 | $15.06 | $14.72 | $14.93 | $14.93 | 3,892,900 |
| 2025-02-10 | $14.35 | $14.96 | $14.26 | $14.95 | $14.95 | 5,174,400 |
| 2025-02-07 | $14.15 | $14.48 | $14.00 | $14.43 | $14.43 | 5,135,900 |
| 2025-02-06 | $13.89 | $14.17 | $13.70 | $14.17 | $14.17 | 5,381,200 |
| 2025-02-05 | $13.75 | $13.93 | $13.63 | $13.89 | $13.89 | 2,243,100 |
| 2025-01-27 | $13.60 | $13.93 | $13.54 | $13.76 | $13.76 | 2,624,710 |
| 2025-01-24 | $13.30 | $13.59 | $12.95 | $13.59 | $13.59 | 4,621,200 |
| 2025-01-23 | $13.55 | $13.67 | $13.14 | $13.22 | $13.22 | 2,591,540 |
| 2025-01-22 | $13.80 | $13.86 | $13.51 | $13.55 | $13.55 | 2,621,700 |
| 2025-01-21 | $13.89 | $13.96 | $13.59 | $13.81 | $13.81 | 2,124,300 |
| 2025-01-20 | $14.00 | $14.07 | $13.33 | $13.85 | $13.85 | 3,101,250 |
| 2025-01-17 | $13.63 | $13.84 | $13.50 | $13.69 | $13.69 | 3,063,500 |
| 2025-01-16 | $13.64 | $13.71 | $13.42 | $13.62 | $13.62 | 2,833,900 |
| 2025-01-15 | $13.53 | $13.67 | $13.34 | $13.53 | $13.53 | 2,408,200 |
| 2025-01-14 | $13.15 | $13.55 | $12.94 | $13.54 | $13.54 | 3,292,360 |
| 2025-01-13 | $12.70 | $13.24 | $12.57 | $13.00 | $13.00 | 1,832,800 |
| 2025-01-09 | $13.26 | $13.26 | $13.00 | $13.19 | $13.19 | 2,441,800 |
| 2025-01-08 | $13.02 | $13.30 | $12.88 | $13.27 | $13.27 | 3,696,800 |
| 2025-01-07 | $12.59 | $13.18 | $12.50 | $13.14 | $13.14 | 4,491,700 |
| 2025-01-06 | $12.23 | $12.88 | $11.59 | $12.68 | $12.68 | 2,333,700 |
| 2025-01-03 | $12.84 | $12.84 | $12.20 | $12.60 | $12.60 | 2,487,600 |
| 2025-01-02 | $12.66 | $13.14 | $12.50 | $12.63 | $12.63 | 2,465,350 |
| 2024-12-31 | $12.72 | $12.85 | $12.56 | $12.66 | $12.66 | 1,841,600 |
| 2024-12-30 | $12.72 | $12.85 | $12.51 | $12.70 | $12.70 | 1,469,900 |
| 2024-12-27 | $12.66 | $12.93 | $12.52 | $12.72 | $12.72 | 1,580,300 |
| 2024-12-26 | $12.31 | $12.87 | $12.20 | $12.52 | $12.52 | 1,586,900 |
| 2024-12-25 | $12.37 | $12.48 | $11.95 | $12.35 | $12.35 | 1,942,200 |
| 2024-12-24 | $12.53 | $12.85 | $12.25 | $12.43 | $12.43 | 1,399,100 |
| 2024-12-23 | $13.21 | $13.31 | $12.38 | $12.47 | $12.47 | 2,734,200 |
| 2024-12-20 | $13.01 | $13.38 | $12.91 | $13.25 | $13.25 | 1,597,400 |
| 2024-12-19 | $12.97 | $13.24 | $12.76 | $13.06 | $13.06 | 1,826,500 |
| 2024-12-18 | $13.03 | $13.22 | $12.63 | $12.97 | $12.97 | 1,857,500 |
| 2024-12-17 | $13.90 | $13.95 | $13.01 | $13.06 | $13.06 | 3,232,400 |
| 2024-12-16 | $13.75 | $13.97 | $13.63 | $13.88 | $13.88 | 2,144,200 |
| 2024-12-13 | $13.93 | $14.01 | $13.63 | $13.75 | $13.75 | 1,858,100 |
| 2024-12-12 | $13.73 | $14.17 | $13.60 | $14.00 | $14.00 | 3,131,850 |
| 2024-12-11 | $13.70 | $13.75 | $13.51 | $13.70 | $13.70 | 2,260,160 |
| 2024-12-10 | $14.20 | $14.25 | $13.61 | $13.74 | $13.74 | 4,054,350 |
| 2024-12-09 | $13.61 | $13.95 | $13.61 | $13.90 | $13.90 | 4,319,200 |
| 2024-12-06 | $13.85 | $13.88 | $13.45 | $13.60 | $13.60 | 2,928,560 |
| 2024-12-05 | $13.31 | $13.83 | $13.31 | $13.82 | $13.82 | 3,600,900 |
| 2024-12-04 | $13.55 | $13.69 | $13.28 | $13.43 | $13.43 | 2,651,100 |
| 2024-12-03 | $13.38 | $14.08 | $13.34 | $13.55 | $13.55 | 4,059,600 |
| 2024-12-02 | $13.26 | $13.41 | $13.20 | $13.38 | $13.38 | 2,736,500 |
| 2024-11-29 | $12.92 | $13.19 | $12.79 | $13.15 | $13.15 | 2,153,200 |
| 2024-11-28 | $13.01 | $13.17 | $12.93 | $13.02 | $13.02 | 1,989,300 |
| 2024-11-27 | $12.93 | $13.03 | $12.43 | $13.02 | $13.02 | 2,023,200 |
| 2024-11-26 | $13.18 | $13.38 | $12.82 | $12.92 | $12.92 | 2,260,600 |
| 2024-11-25 | $12.98 | $13.29 | $12.81 | $13.29 | $13.29 | 1,839,800 |
| 2024-11-22 | $13.30 | $13.80 | $12.96 | $13.01 | $13.01 | 3,101,160 |
| 2024-11-21 | $13.25 | $13.43 | $13.15 | $13.37 | $13.37 | 2,296,400 |
| 2024-11-20 | $12.80 | $13.40 | $12.72 | $13.30 | $13.30 | 2,895,650 |
| 2024-11-19 | $12.44 | $12.78 | $12.41 | $12.78 | $12.78 | 1,961,760 |
| 2024-11-18 | $13.11 | $13.28 | $12.32 | $12.44 | $12.44 | 3,186,670 |
| 2024-11-15 | $12.80 | $13.50 | $12.74 | $13.14 | $13.14 | 4,070,200 |
| 2024-11-14 | $13.13 | $13.30 | $12.76 | $12.80 | $12.80 | 1,931,100 |
| 2024-11-13 | $13.22 | $13.42 | $12.93 | $13.20 | $13.20 | 2,165,820 |
| 2024-11-12 | $13.60 | $13.63 | $13.12 | $13.30 | $13.30 | 2,659,400 |
| 2024-11-11 | $13.16 | $13.45 | $13.05 | $13.43 | $13.43 | 2,425,860 |
| 2024-11-08 | $13.35 | $13.51 | $13.05 | $13.14 | $13.14 | 3,873,100 |
| 2024-11-07 | $12.62 | $13.42 | $12.46 | $13.32 | $13.32 | 5,098,310 |
| 2024-11-06 | $12.60 | $12.75 | $12.41 | $12.62 | $12.62 | 2,067,900 |
| 2024-11-05 | $12.38 | $12.60 | $12.35 | $12.58 | $12.58 | 1,955,500 |
| 2024-11-04 | $11.99 | $12.39 | $11.97 | $12.35 | $12.35 | 1,758,000 |
| 2024-11-01 | $12.83 | $12.93 | $11.93 | $11.97 | $11.97 | 3,585,000 |
| 2024-10-31 | $12.66 | $12.91 | $12.54 | $12.83 | $12.83 | 2,791,350 |
| 2024-10-30 | $13.13 | $13.18 | $12.49 | $12.67 | $12.67 | 4,424,900 |
| 2024-10-29 | $12.85 | $13.78 | $12.55 | $13.13 | $13.13 | 7,140,000 |
| 2024-10-28 | $12.83 | $13.05 | $12.55 | $12.81 | $12.81 | 2,986,190 |
| 2024-10-25 | $12.16 | $12.70 | $12.10 | $12.69 | $12.69 | 3,308,600 |
| 2024-10-24 | $12.38 | $12.38 | $12.03 | $12.16 | $12.16 | 2,316,690 |
| 2024-10-23 | $12.28 | $12.48 | $12.17 | $12.41 | $12.41 | 3,193,300 |
| 2024-10-22 | $12.56 | $12.66 | $12.12 | $12.27 | $12.27 | 6,669,080 |
| 2024-10-21 | $13.05 | $13.59 | $12.95 | $13.01 | $13.01 | 6,284,370 |
| 2024-10-18 | $12.50 | $13.16 | $12.37 | $13.12 | $13.12 | 5,250,340 |
| 2024-10-17 | $12.46 | $13.21 | $12.33 | $12.57 | $12.57 | 5,246,700 |
| 2024-10-16 | $12.49 | $12.80 | $12.18 | $12.49 | $12.49 | 5,312,760 |
| 2024-10-15 | $11.56 | $13.10 | $11.55 | $12.41 | $12.41 | 8,312,100 |
| 2024-10-14 | $11.41 | $11.62 | $11.17 | $11.55 | $11.55 | 1,738,000 |
| 2024-10-11 | $11.99 | $11.99 | $11.21 | $11.37 | $11.37 | 3,384,630 |
| 2024-10-10 | $12.43 | $12.50 | $11.80 | $11.99 | $11.99 | 3,093,100 |
| 2024-10-09 | $13.20 | $13.23 | $12.11 | $12.11 | $12.11 | 3,855,900 |
| 2024-10-08 | $14.50 | $14.50 | $12.19 | $13.51 | $13.51 | 6,559,550 |
| 2024-09-30 | $11.30 | $12.34 | $11.17 | $12.18 | $12.18 | 5,704,050 |
| 2024-09-27 | $10.40 | $10.90 | $10.38 | $10.84 | $10.84 | 2,360,200 |
| 2024-09-26 | $10.10 | $10.35 | $10.10 | $10.35 | $10.35 | 1,152,300 |
| 2024-09-25 | $10.18 | $10.31 | $10.08 | $10.18 | $10.18 | 1,244,600 |
| 2024-09-24 | $9.89 | $10.09 | $9.81 | $10.08 | $10.08 | 991,840 |
| 2024-09-23 | $9.64 | $9.82 | $9.64 | $9.81 | $9.81 | 618,100 |
| 2024-09-20 | $9.78 | $9.88 | $9.63 | $9.73 | $9.73 | 673,090 |
| 2024-09-19 | $9.46 | $9.89 | $9.46 | $9.83 | $9.83 | 1,183,900 |
| 2024-09-18 | $9.69 | $9.72 | $9.24 | $9.47 | $9.47 | 875,500 |
| 2024-09-13 | $9.95 | $9.95 | $9.58 | $9.61 | $9.61 | 796,200 |
| 2024-09-12 | $9.99 | $10.07 | $9.85 | $9.88 | $9.88 | 529,500 |
| 2024-09-11 | $9.96 | $10.11 | $9.94 | $9.99 | $9.99 | 582,800 |
| 2024-09-10 | $10.00 | $10.08 | $9.74 | $10.03 | $10.03 | 935,400 |
| 2024-09-09 | $9.71 | $9.93 | $9.60 | $9.81 | $9.81 | 639,540 |
| 2024-09-06 | $10.15 | $10.15 | $9.73 | $9.79 | $9.79 | 1,194,100 |
| 2024-09-05 | $10.06 | $10.15 | $9.96 | $10.15 | $10.15 | 829,600 |
| 2024-09-04 | $10.01 | $10.11 | $9.87 | $10.00 | $10.00 | 640,300 |
| 2024-09-03 | $10.09 | $10.20 | $9.98 | $10.07 | $10.07 | 567,900 |
| 2024-09-02 | $10.12 | $10.29 | $10.00 | $10.04 | $10.04 | 1,197,970 |
| 2024-08-30 | $9.95 | $10.37 | $9.91 | $10.13 | $10.13 | 1,958,590 |
| 2024-08-29 | $9.70 | $10.04 | $9.57 | $9.96 | $9.96 | 1,200,870 |
| 2024-08-28 | $9.47 | $9.83 | $9.37 | $9.73 | $9.73 | 915,370 |
| 2024-08-27 | $9.72 | $9.79 | $9.45 | $9.45 | $9.45 | 569,500 |
| 2024-08-26 | $9.35 | $9.72 | $9.33 | $9.66 | $9.66 | 637,900 |
| 2024-08-23 | $9.67 | $9.68 | $9.28 | $9.36 | $9.36 | 836,500 |
| 2024-08-22 | $9.90 | $10.00 | $9.55 | $9.63 | $9.63 | 717,800 |
| 2024-08-21 | $9.92 | $9.99 | $9.85 | $9.85 | $9.85 | 456,600 |
| 2024-08-20 | $10.14 | $10.20 | $9.86 | $9.93 | $9.93 | 856,000 |
| 2024-08-19 | $10.20 | $10.25 | $10.06 | $10.18 | $10.18 | 838,000 |
| 2024-08-16 | $10.24 | $10.34 | $10.17 | $10.21 | $10.21 | 1,144,100 |
| 2024-08-15 | $10.06 | $10.28 | $9.99 | $10.22 | $10.22 | 1,096,400 |
| 2024-08-14 | $10.23 | $10.27 | $10.06 | $10.13 | $10.13 | 810,770 |
| 2024-08-13 | $10.05 | $10.19 | $9.91 | $10.18 | $10.18 | 805,120 |
| 2024-08-12 | $10.05 | $10.14 | $9.96 | $10.01 | $10.01 | 791,000 |
| 2024-08-09 | $10.07 | $10.17 | $10.01 | $10.04 | $10.04 | 509,100 |
| 2024-08-08 | $10.04 | $10.11 | $9.87 | $10.06 | $10.06 | 685,500 |
| 2024-08-07 | $10.00 | $10.12 | $9.88 | $10.05 | $10.05 | 670,400 |
| 2024-08-06 | $9.76 | $9.99 | $9.76 | $9.98 | $9.98 | 663,600 |
| 2024-08-05 | $9.97 | $10.06 | $9.67 | $9.69 | $9.69 | 707,600 |
| 2024-08-02 | $10.05 | $10.18 | $9.95 | $9.98 | $9.98 | 830,800 |
| 2024-08-01 | $10.22 | $10.25 | $10.10 | $10.18 | $10.18 | 836,500 |
| 2024-07-31 | $9.87 | $10.20 | $9.82 | $10.19 | $10.19 | 1,206,500 |
| 2024-07-30 | $9.80 | $9.93 | $9.68 | $9.87 | $9.87 | 558,100 |
| 2024-07-29 | $9.84 | $9.86 | $9.62 | $9.80 | $9.80 | 803,800 |
| 2024-07-26 | $9.47 | $9.78 | $9.47 | $9.75 | $9.75 | 787,800 |
| 2024-07-25 | $9.33 | $9.60 | $9.21 | $9.47 | $9.47 | 667,600 |
| 2024-07-24 | $9.48 | $9.53 | $9.29 | $9.36 | $9.36 | 712,500 |
| 2024-07-23 | $9.71 | $9.78 | $9.46 | $9.48 | $9.48 | 706,900 |
| 2024-07-22 | $9.62 | $9.74 | $9.58 | $9.67 | $9.67 | 394,600 |
| 2024-07-19 | $9.61 | $9.69 | $9.43 | $9.62 | $9.62 | 500,100 |
| 2024-07-18 | $9.43 | $9.57 | $9.11 | $9.49 | $9.49 | 752,400 |
| 2024-07-17 | $9.74 | $9.77 | $9.50 | $9.54 | $9.54 | 691,400 |
| 2024-07-16 | $9.81 | $9.91 | $9.61 | $9.73 | $9.73 | 731,900 |
| 2024-07-15 | $10.14 | $10.14 | $9.79 | $9.81 | $9.81 | 756,600 |
| 2024-07-12 | $10.09 | $10.22 | $9.95 | $10.06 | $10.06 | 913,990 |
| 2024-07-11 | $9.89 | $10.10 | $9.84 | $10.08 | $10.08 | 871,590 |
| 2024-07-10 | $9.89 | $9.98 | $9.72 | $9.74 | $9.74 | 627,400 |
| 2024-07-09 | $9.70 | $9.90 | $9.46 | $9.90 | $9.90 | 1,155,820 |
| 2024-07-08 | $10.03 | $10.08 | $9.65 | $9.71 | $9.71 | 936,100 |
| 2024-07-05 | $9.77 | $10.04 | $9.61 | $10.02 | $10.02 | 807,900 |
| 2024-07-04 | $10.12 | $10.28 | $9.80 | $9.85 | $9.85 | 1,208,770 |
| 2024-07-03 | $10.49 | $10.49 | $10.10 | $10.16 | $10.16 | 822,700 |
| 2024-07-02 | $10.24 | $10.40 | $10.14 | $10.33 | $10.33 | 1,018,020 |
| 2024-07-01 | $10.27 | $10.38 | $9.93 | $10.18 | $10.18 | 1,004,000 |
| 2024-06-28 | $10.17 | $10.42 | $10.12 | $10.28 | $10.28 | 1,489,500 |
| 2024-06-27 | $10.28 | $10.71 | $10.15 | $10.27 | $10.27 | 2,123,500 |
| 2024-06-26 | $9.87 | $10.28 | $9.79 | $10.28 | $10.28 | 1,209,000 |
| 2024-06-25 | $9.82 | $10.09 | $9.80 | $9.86 | $9.86 | 1,125,700 |
| 2024-06-24 | $10.09 | $10.21 | $9.75 | $9.77 | $9.77 | 1,318,400 |
| 2024-06-21 | $10.12 | $10.39 | $10.01 | $10.24 | $10.24 | 721,200 |
| 2024-06-20 | $10.44 | $10.53 | $10.20 | $10.23 | $10.23 | 937,500 |
| 2024-06-19 | $10.55 | $10.61 | $10.35 | $10.44 | $10.44 | 796,700 |
| 2024-06-18 | $10.15 | $10.50 | $10.14 | $10.50 | $10.50 | 1,009,400 |
| 2024-06-17 | $10.21 | $10.29 | $10.09 | $10.15 | $10.15 | 878,700 |
| 2024-06-14 | $10.21 | $10.35 | $10.02 | $10.30 | $10.30 | 855,970 |
| 2024-06-13 | $10.33 | $10.45 | $10.21 | $10.33 | $10.33 | 1,100,900 |
| 2024-06-12 | $10.12 | $10.37 | $10.08 | $10.34 | $10.34 | 1,097,900 |
| 2024-06-11 | $10.45 | $10.45 | $10.10 | $10.26 | $10.26 | 1,420,100 |
| 2024-06-07 | $9.97 | $10.49 | $9.97 | $10.45 | $10.45 | 1,982,500 |
| 2024-06-06 | $10.31 | $10.47 | $9.70 | $9.88 | $9.88 | 2,324,620 |
| 2024-06-05 | $10.71 | $10.71 | $10.40 | $10.40 | $10.40 | 1,228,100 |
| 2024-06-04 | $11.06 | $11.10 | $10.47 | $10.69 | $10.69 | 2,097,900 |
| 2024-06-03 | $11.55 | $11.62 | $10.99 | $11.06 | $11.06 | 1,932,000 |
| 2024-05-31 | $11.39 | $11.60 | $11.37 | $11.55 | $11.55 | 1,209,400 |
| 2024-05-30 | $11.43 | $11.53 | $11.21 | $11.38 | $11.38 | 785,300 |
| 2024-05-29 | $11.28 | $11.54 | $11.22 | $11.43 | $11.43 | 850,100 |
| 2024-05-28 | $11.48 | $11.60 | $11.29 | $11.38 | $11.38 | 1,086,900 |
| 2024-05-27 | $11.65 | $11.65 | $11.18 | $11.48 | $11.48 | 1,546,100 |
| 2024-05-24 | $11.60 | $11.69 | $11.42 | $11.48 | $11.48 | 941,600 |
| 2024-05-23 | $11.86 | $11.87 | $11.51 | $11.59 | $11.59 | 1,386,800 |
| 2024-05-22 | $11.80 | $11.93 | $11.70 | $11.88 | $11.88 | 1,110,400 |
| 2024-05-21 | $12.09 | $12.14 | $11.70 | $11.80 | $11.80 | 1,586,900 |
| 2024-05-20 | $12.22 | $12.39 | $12.05 | $12.13 | $12.13 | 1,671,700 |
| 2024-05-17 | $12.17 | $12.25 | $12.01 | $12.17 | $12.17 | 1,148,600 |
| 2024-05-16 | $11.94 | $12.17 | $11.94 | $12.13 | $12.13 | 1,207,640 |
| 2024-05-15 | $12.10 | $12.19 | $11.86 | $11.92 | $11.92 | 1,301,700 |
| 2024-05-14 | $11.93 | $12.11 | $11.89 | $11.96 | $11.96 | 1,108,800 |
| 2024-05-13 | $12.22 | $12.28 | $11.80 | $11.89 | $11.89 | 1,436,700 |
| 2024-05-10 | $12.54 | $12.60 | $12.20 | $12.21 | $12.21 | 1,203,100 |
| 2024-05-09 | $12.31 | $12.58 | $12.31 | $12.50 | $12.50 | 1,276,900 |
| 2024-05-08 | $12.50 | $12.56 | $12.23 | $12.31 | $12.31 | 1,378,500 |
| 2024-05-07 | $12.34 | $12.50 | $12.26 | $12.50 | $12.50 | 1,171,800 |
| 2024-05-06 | $12.05 | $12.34 | $12.05 | $12.34 | $12.34 | 1,604,140 |
| 2024-04-30 | $12.07 | $12.15 | $11.73 | $11.92 | $11.92 | 1,876,400 |
| 2024-04-29 | $11.58 | $12.07 | $11.55 | $12.07 | $12.07 | 2,314,500 |
| 2024-04-26 | $11.77 | $11.78 | $11.50 | $11.58 | $11.58 | 2,503,210 |
| 2024-04-25 | $11.79 | $11.92 | $11.64 | $11.70 | $11.70 | 3,406,100 |
| 2024-04-24 | $11.31 | $11.82 | $11.22 | $11.82 | $11.82 | 4,153,100 |
| 2024-04-23 | $12.04 | $12.46 | $12.04 | $12.40 | $12.40 | 1,614,900 |
| 2024-04-22 | $12.06 | $12.24 | $11.66 | $12.07 | $12.07 | 1,630,940 |
| 2024-04-19 | $12.02 | $12.35 | $11.93 | $12.24 | $12.24 | 1,512,000 |
| 2024-04-18 | $12.35 | $12.35 | $11.90 | $12.08 | $12.08 | 1,734,670 |
| 2024-04-17 | $11.32 | $12.32 | $11.31 | $12.31 | $12.31 | 2,689,000 |
| 2024-04-16 | $12.00 | $12.04 | $11.01 | $11.09 | $11.09 | 2,671,080 |
| 2024-04-15 | $13.01 | $13.08 | $11.83 | $12.09 | $12.09 | 3,283,340 |
| 2024-04-12 | $13.04 | $13.43 | $13.01 | $13.05 | $13.05 | 1,699,800 |
| 2024-04-11 | $12.76 | $13.20 | $12.61 | $12.99 | $12.99 | 1,322,600 |
| 2024-04-10 | $13.12 | $13.24 | $12.67 | $12.87 | $12.87 | 1,459,300 |
| 2024-04-09 | $13.00 | $13.23 | $12.99 | $13.18 | $13.18 | 1,391,600 |
| 2024-04-08 | $13.39 | $13.48 | $12.98 | $12.99 | $12.99 | 2,097,200 |
| 2024-04-03 | $13.50 | $13.60 | $13.25 | $13.47 | $13.47 | 1,503,200 |
| 2024-04-02 | $13.55 | $13.62 | $13.40 | $13.57 | $13.57 | 1,772,700 |
| 2024-04-01 | $13.14 | $13.50 | $13.14 | $13.50 | $13.50 | 1,858,900 |
| 2024-03-29 | $12.88 | $13.15 | $12.77 | $13.13 | $13.13 | 1,555,200 |
| 2024-03-28 | $12.67 | $13.05 | $12.62 | $12.87 | $12.87 | 2,008,120 |
| 2024-03-27 | $12.81 | $13.37 | $12.68 | $12.69 | $12.69 | 1,948,800 |
| 2024-03-26 | $12.80 | $13.11 | $12.75 | $12.99 | $12.99 | 2,245,900 |
| 2024-03-25 | $13.29 | $13.48 | $12.93 | $12.97 | $12.97 | 2,239,000 |
| 2024-03-22 | $13.53 | $13.60 | $13.17 | $13.38 | $13.38 | 2,054,400 |
| 2024-03-21 | $13.56 | $13.65 | $13.28 | $13.62 | $13.62 | 1,859,420 |
| 2024-03-20 | $13.31 | $13.65 | $13.25 | $13.53 | $13.53 | 2,160,220 |
| 2024-03-19 | $13.33 | $13.46 | $13.22 | $13.37 | $13.37 | 2,006,900 |
| 2024-03-18 | $12.99 | $13.39 | $12.93 | $13.33 | $13.33 | 2,500,920 |
| 2024-03-15 | $12.60 | $12.93 | $12.60 | $12.91 | $12.91 | 2,094,230 |
| 2024-03-14 | $12.78 | $12.91 | $12.46 | $12.69 | $12.69 | 2,195,770 |
| 2024-03-13 | $12.71 | $12.86 | $12.62 | $12.79 | $12.79 | 2,214,420 |
| 2024-03-12 | $12.69 | $12.80 | $12.50 | $12.71 | $12.71 | 2,950,970 |
| 2024-03-11 | $12.40 | $13.07 | $12.25 | $12.75 | $12.75 | 3,780,570 |
| 2024-03-08 | $12.24 | $12.47 | $12.21 | $12.36 | $12.36 | 1,903,500 |
| 2024-03-07 | $12.06 | $12.43 | $12.04 | $12.32 | $12.32 | 2,790,730 |
| 2024-03-06 | $11.75 | $12.16 | $11.68 | $12.06 | $12.06 | 1,902,620 |
| 2024-03-05 | $12.12 | $12.12 | $11.70 | $11.75 | $11.75 | 1,619,000 |
| 2024-03-04 | $12.20 | $12.38 | $11.82 | $12.14 | $12.14 | 1,898,600 |
| 2024-03-01 | $12.10 | $12.30 | $11.89 | $12.24 | $12.24 | 2,046,340 |
| 2024-02-29 | $11.51 | $12.09 | $11.41 | $12.08 | $12.08 | 2,708,870 |
| 2024-02-28 | $12.98 | $13.14 | $11.54 | $11.60 | $11.60 | 5,129,040 |
| 2024-02-27 | $12.50 | $12.99 | $12.40 | $12.99 | $12.99 | 3,455,600 |
| 2024-02-26 | $12.31 | $12.86 | $12.18 | $12.58 | $12.58 | 3,566,530 |
| 2024-02-23 | $11.80 | $12.21 | $11.75 | $12.10 | $12.10 | 2,553,730 |
| 2024-02-22 | $11.46 | $11.83 | $11.46 | $11.80 | $11.80 | 1,602,000 |
| 2024-02-21 | $11.31 | $12.13 | $11.20 | $11.50 | $11.50 | 2,591,230 |
| 2024-02-20 | $11.14 | $11.54 | $10.89 | $11.45 | $11.45 | 2,241,900 |
| 2024-02-19 | $10.95 | $11.43 | $10.80 | $11.16 | $11.16 | 3,257,930 |
| 2024-02-08 | $9.60 | $11.01 | $9.33 | $10.87 | $10.87 | 4,217,030 |
| 2024-02-07 | $9.98 | $10.09 | $9.12 | $9.32 | $9.32 | 4,118,340 |
| 2024-02-06 | $9.65 | $10.35 | $8.85 | $10.03 | $10.03 | 4,358,310 |
| 2024-02-05 | $11.06 | $11.12 | $9.58 | $9.88 | $9.88 | 3,604,370 |
| 2024-02-02 | $12.20 | $12.46 | $10.98 | $11.46 | $11.46 | 2,496,700 |
| 2024-02-01 | $12.41 | $12.45 | $11.79 | $12.13 | $12.13 | 2,102,700 |
| 2024-01-31 | $13.21 | $13.21 | $12.40 | $12.46 | $12.46 | 2,150,750 |
| 2024-01-30 | $13.80 | $13.80 | $13.12 | $13.20 | $13.20 | 1,316,670 |
| 2024-01-29 | $14.41 | $14.41 | $13.69 | $13.72 | $13.72 | 1,512,420 |
| 2024-01-26 | $14.25 | $14.47 | $14.10 | $14.28 | $14.28 | 1,783,620 |
| 2024-01-25 | $13.67 | $14.20 | $13.53 | $14.18 | $14.18 | 1,803,200 |
| 2024-01-24 | $13.33 | $13.61 | $12.97 | $13.60 | $13.60 | 1,941,870 |
| 2024-01-23 | $13.60 | $13.70 | $13.08 | $13.30 | $13.30 | 2,929,270 |
| 2024-01-22 | $14.75 | $14.90 | $13.42 | $13.59 | $13.59 | 2,319,400 |
| 2024-01-19 | $14.77 | $14.91 | $14.54 | $14.60 | $14.60 | 1,385,550 |
| 2024-01-18 | $15.18 | $15.37 | $14.43 | $14.76 | $14.76 | 2,277,200 |
| 2024-01-17 | $15.72 | $15.78 | $15.26 | $15.26 | $15.26 | 1,415,600 |
| 2024-01-16 | $15.87 | $16.04 | $15.52 | $15.72 | $15.72 | 2,040,400 |
| 2024-01-15 | $15.80 | $15.95 | $15.61 | $15.74 | $15.74 | 849,800 |
| 2024-01-12 | $16.06 | $16.19 | $15.81 | $15.86 | $15.86 | 966,200 |
| 2024-01-11 | $15.82 | $16.08 | $15.71 | $16.08 | $16.08 | 1,087,600 |
| 2024-01-10 | $16.18 | $16.29 | $15.81 | $15.81 | $15.81 | 1,389,790 |
| 2024-01-09 | $15.93 | $16.35 | $15.93 | $16.17 | $16.17 | 1,111,390 |
| 2024-01-08 | $16.13 | $16.19 | $15.86 | $15.88 | $15.88 | 1,227,900 |
| 2024-01-05 | $16.40 | $16.51 | $16.07 | $16.13 | $16.13 | 1,229,720 |
| 2024-01-04 | $16.54 | $16.54 | $16.34 | $16.43 | $16.43 | 1,075,100 |
| 2024-01-03 | $16.57 | $16.65 | $16.43 | $16.54 | $16.54 | 1,001,300 |
| 2024-01-02 | $16.41 | $16.69 | $16.38 | $16.63 | $16.63 | 1,341,200 |
| 2024-01-01 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2023-12-29 | $16.14 | $16.36 | $16.03 | $16.36 | $16.36 | 995,800 |
| 2023-12-28 | $15.81 | $16.22 | $15.41 | $16.13 | $16.13 | 1,599,000 |
| 2023-12-27 | $15.48 | $15.78 | $15.34 | $15.66 | $15.66 | 864,250 |
| 2023-12-26 | $15.73 | $15.77 | $15.37 | $15.39 | $15.39 | 939,100 |
| 2023-12-25 | $15.94 | $15.94 | $15.64 | $15.73 | $15.73 | 834,800 |
| 2023-12-22 | $16.25 | $16.30 | $15.85 | $15.94 | $15.94 | 1,127,000 |
| 2023-12-21 | $16.00 | $16.21 | $15.58 | $16.19 | $16.19 | 1,717,000 |
| 2023-12-20 | $15.96 | $16.40 | $15.95 | $16.06 | $16.06 | 1,417,470 |
| 2023-12-19 | $15.86 | $16.10 | $15.63 | $15.99 | $15.99 | 1,005,900 |
| 2023-12-18 | $16.08 | $16.08 | $15.77 | $15.82 | $15.82 | 1,012,710 |
| 2023-12-15 | $16.24 | $16.28 | $16.01 | $16.10 | $16.10 | 812,500 |
| 2023-12-14 | $16.22 | $16.42 | $16.17 | $16.22 | $16.22 | 739,700 |
| 2023-12-13 | $16.09 | $16.40 | $15.95 | $16.19 | $16.19 | 1,472,500 |
| 2023-12-12 | $16.02 | $16.13 | $15.95 | $16.10 | $16.10 | 1,050,200 |
| 2023-12-11 | $15.98 | $16.29 | $15.81 | $16.06 | $16.06 | 1,560,700 |
| 2023-12-08 | $16.42 | $16.52 | $15.98 | $15.98 | $15.98 | 1,226,700 |
| 2023-12-07 | $16.56 | $16.59 | $16.24 | $16.34 | $16.34 | 1,016,100 |
| 2023-12-06 | $16.59 | $16.73 | $16.36 | $16.47 | $16.47 | 1,036,300 |
| 2023-12-05 | $16.75 | $16.78 | $16.40 | $16.41 | $16.41 | 1,201,000 |
| 2023-12-04 | $16.80 | $16.88 | $16.53 | $16.76 | $16.76 | 1,324,600 |
| 2023-12-01 | $16.65 | $16.85 | $16.47 | $16.67 | $16.67 | 1,323,600 |
| 2023-11-30 | $16.93 | $17.02 | $16.61 | $16.76 | $16.76 | 1,381,100 |
| 2023-11-29 | $17.10 | $17.14 | $16.88 | $16.97 | $16.97 | 991,800 |
| 2023-11-28 | $16.88 | $17.06 | $16.72 | $17.03 | $17.03 | 1,364,900 |
| 2023-11-27 | $16.72 | $16.94 | $16.61 | $16.79 | $16.79 | 1,298,800 |
| 2023-11-24 | $16.95 | $16.95 | $16.56 | $16.74 | $16.74 | 1,316,500 |
| 2023-11-23 | $16.62 | $16.94 | $16.61 | $16.91 | $16.91 | 929,300 |
| 2023-11-22 | $16.91 | $17.09 | $16.65 | $16.66 | $16.66 | 1,088,000 |
| 2023-11-21 | $17.16 | $17.19 | $16.89 | $16.92 | $16.92 | 1,269,300 |
| 2023-11-20 | $16.92 | $17.21 | $16.82 | $17.16 | $17.16 | 1,680,700 |
| 2023-11-17 | $16.69 | $16.87 | $16.60 | $16.83 | $16.83 | 951,700 |
| 2023-11-16 | $16.80 | $16.88 | $16.65 | $16.69 | $16.69 | 1,094,020 |
| 2023-11-15 | $16.81 | $16.88 | $16.70 | $16.84 | $16.84 | 1,165,000 |
| 2023-11-14 | $16.84 | $16.89 | $16.61 | $16.73 | $16.73 | 1,152,800 |
| 2023-11-13 | $16.56 | $16.83 | $16.56 | $16.83 | $16.83 | 1,286,500 |
| 2023-11-10 | $16.55 | $16.65 | $16.40 | $16.56 | $16.56 | 853,700 |
| 2023-11-09 | $16.80 | $16.80 | $16.48 | $16.58 | $16.58 | 1,463,840 |
| 2023-11-08 | $16.69 | $16.88 | $16.59 | $16.70 | $16.70 | 1,422,500 |
| 2023-11-07 | $16.76 | $16.81 | $16.58 | $16.76 | $16.76 | 1,678,200 |
| 2023-11-06 | $16.64 | $16.78 | $16.49 | $16.72 | $16.72 | 1,468,100 |
| 2023-11-03 | $16.11 | $16.74 | $16.11 | $16.53 | $16.53 | 2,057,500 |
| 2023-11-02 | $16.32 | $16.32 | $16.09 | $16.10 | $16.10 | 1,657,800 |
| 2023-11-01 | $15.93 | $16.49 | $15.87 | $16.33 | $16.33 | 2,657,100 |
| 2023-10-31 | $16.08 | $16.22 | $15.86 | $15.95 | $15.95 | 1,550,200 |
| 2023-10-30 | $15.87 | $16.16 | $15.72 | $16.14 | $16.14 | 2,089,400 |
| 2023-10-27 | $16.16 | $16.41 | $15.98 | $16.02 | $16.02 | 2,767,500 |
| 2023-10-26 | $16.53 | $16.57 | $16.00 | $16.35 | $16.35 | 2,058,100 |
| 2023-10-25 | $16.13 | $16.78 | $16.11 | $16.56 | $16.56 | 2,429,600 |
| 2023-10-24 | $15.67 | $16.03 | $15.54 | $15.98 | $15.98 | 1,655,500 |
| 2023-10-23 | $16.19 | $16.25 | $15.68 | $15.83 | $15.83 | 1,542,100 |
| 2023-10-20 | $16.38 | $16.70 | $16.16 | $16.23 | $16.23 | 1,070,800 |
| 2023-10-19 | $16.40 | $16.77 | $16.25 | $16.44 | $16.44 | 1,348,370 |
| 2023-10-18 | $16.61 | $16.71 | $16.40 | $16.49 | $16.49 | 1,521,300 |
| 2023-10-17 | $16.89 | $16.89 | $16.57 | $16.73 | $16.73 | 1,167,600 |
| 2023-10-16 | $16.80 | $16.82 | $16.44 | $16.73 | $16.73 | 1,693,800 |
| 2023-10-13 | $17.28 | $17.28 | $16.66 | $16.69 | $16.69 | 1,645,800 |
| 2023-10-12 | $17.49 | $17.64 | $17.16 | $17.20 | $17.20 | 1,380,200 |
| 2023-10-11 | $17.56 | $17.60 | $17.16 | $17.40 | $17.40 | 1,561,700 |
| 2023-10-10 | $17.92 | $17.96 | $17.44 | $17.51 | $17.51 | 1,536,100 |
| 2023-10-09 | $18.20 | $18.25 | $17.77 | $17.85 | $17.85 | 2,300,500 |
| 2023-09-28 | $17.92 | $18.18 | $17.83 | $18.14 | $18.14 | 1,554,500 |
| 2023-09-27 | $17.52 | $18.04 | $17.36 | $17.90 | $17.90 | 1,634,900 |
| 2023-09-26 | $17.17 | $17.65 | $17.12 | $17.59 | $17.59 | 1,537,500 |
| 2023-09-25 | $17.21 | $17.42 | $17.10 | $17.27 | $17.27 | 843,200 |
| 2023-09-22 | $16.86 | $17.26 | $16.77 | $17.24 | $17.24 | 906,800 |
| 2023-09-21 | $16.92 | $17.03 | $16.73 | $16.86 | $16.86 | 721,000 |
| 2023-09-20 | $17.05 | $17.16 | $16.85 | $16.88 | $16.88 | 906,600 |
| 2023-09-19 | $17.40 | $17.40 | $16.85 | $16.92 | $16.92 | 944,000 |
| 2023-09-18 | $17.02 | $17.48 | $16.83 | $17.26 | $17.26 | 960,100 |
| 2023-09-15 | $17.24 | $17.28 | $16.87 | $16.92 | $16.92 | 967,400 |
| 2023-09-14 | $17.25 | $17.30 | $16.94 | $17.05 | $17.05 | 1,035,900 |
| 2023-09-13 | $17.52 | $17.57 | $17.10 | $17.25 | $17.25 | 1,068,100 |
| 2023-09-12 | $17.75 | $17.79 | $17.48 | $17.52 | $17.52 | 756,300 |
| 2023-09-11 | $17.80 | $17.86 | $17.55 | $17.70 | $17.70 | 1,226,200 |
| 2023-09-08 | $17.73 | $17.89 | $17.56 | $17.70 | $17.70 | 953,000 |
| 2023-09-07 | $17.93 | $17.94 | $17.60 | $17.61 | $17.61 | 1,229,200 |
| 2023-09-06 | $17.83 | $17.97 | $17.71 | $17.94 | $17.94 | 1,182,580 |
| 2023-09-05 | $17.84 | $17.97 | $17.71 | $17.79 | $17.79 | 861,470 |
| 2023-09-04 | $17.94 | $18.06 | $17.68 | $17.85 | $17.85 | 1,519,800 |
| 2023-09-01 | $17.78 | $17.83 | $17.42 | $17.71 | $17.71 | 1,596,700 |
| 2023-08-31 | $17.73 | $17.86 | $17.58 | $17.63 | $17.63 | 1,504,300 |
| 2023-08-30 | $17.34 | $17.92 | $17.18 | $17.76 | $17.76 | 1,996,480 |
| 2023-08-29 | $16.18 | $17.38 | $16.15 | $17.30 | $17.30 | 2,836,300 |
| 2023-08-28 | $16.95 | $17.16 | $16.04 | $16.14 | $16.14 | 2,381,700 |
| 2023-08-25 | $16.71 | $16.78 | $16.06 | $16.15 | $16.15 | 1,524,000 |
| 2023-08-24 | $17.02 | $17.02 | $16.50 | $16.77 | $16.77 | 1,790,700 |
| 2023-08-23 | $17.10 | $17.27 | $16.81 | $17.01 | $17.01 | 1,847,500 |
| 2023-08-22 | $17.12 | $17.20 | $16.72 | $17.18 | $17.18 | 1,574,300 |
| 2023-08-21 | $17.02 | $17.29 | $16.95 | $16.97 | $16.97 | 1,306,500 |
| 2023-08-18 | $17.00 | $17.33 | $16.85 | $17.00 | $17.00 | 1,478,400 |
| 2023-08-17 | $16.59 | $17.08 | $16.43 | $17.03 | $17.03 | 1,489,800 |
| 2023-08-16 | $16.79 | $16.87 | $16.54 | $16.55 | $16.55 | 1,296,480 |
| 2023-08-15 | $17.10 | $17.12 | $16.55 | $16.72 | $16.72 | 1,854,300 |
| 2023-08-14 | $16.85 | $16.96 | $16.65 | $16.95 | $16.95 | 1,039,600 |
| 2023-08-11 | $17.14 | $17.21 | $16.82 | $16.84 | $16.84 | 1,319,600 |
| 2023-08-10 | $17.08 | $17.19 | $16.90 | $17.16 | $17.16 | 814,200 |
| 2023-08-09 | $17.28 | $17.30 | $16.94 | $17.00 | $17.00 | 1,431,800 |
| 2023-08-08 | $17.22 | $17.39 | $17.19 | $17.34 | $17.34 | 936,090 |
| 2023-08-07 | $17.34 | $17.47 | $17.12 | $17.29 | $17.29 | 1,310,400 |
| 2023-08-04 | $17.34 | $17.47 | $17.11 | $17.31 | $17.31 | 1,711,580 |
| 2023-08-03 | $17.62 | $17.76 | $17.26 | $17.30 | $17.30 | 1,561,680 |
| 2023-08-02 | $17.52 | $17.86 | $17.41 | $17.79 | $17.79 | 1,231,170 |
| 2023-08-01 | $17.72 | $17.79 | $17.33 | $17.51 | $17.51 | 1,513,000 |
| 2023-07-31 | $18.08 | $18.16 | $17.67 | $17.69 | $17.69 | 1,686,200 |
| 2023-07-28 | $17.91 | $18.05 | $17.71 | $17.88 | $17.88 | 1,187,310 |
| 2023-07-27 | $18.18 | $18.32 | $17.86 | $17.90 | $17.90 | 1,202,900 |
| 2023-07-26 | $18.60 | $18.61 | $18.07 | $18.16 | $18.16 | 1,266,900 |
| 2023-07-25 | $18.38 | $18.72 | $18.12 | $18.60 | $18.60 | 1,780,840 |
| 2023-07-24 | $18.20 | $18.42 | $18.08 | $18.12 | $18.12 | 959,400 |
| 2023-07-21 | $18.55 | $18.89 | $18.18 | $18.25 | $18.25 | 1,650,360 |
| 2023-07-20 | $18.71 | $19.08 | $18.47 | $18.55 | $18.55 | 2,215,400 |
| 2023-07-19 | $18.75 | $18.78 | $18.46 | $18.68 | $18.68 | 1,595,900 |
| 2023-07-18 | $18.62 | $18.86 | $18.51 | $18.78 | $18.78 | 1,612,140 |
| 2023-07-17 | $18.36 | $18.73 | $18.27 | $18.67 | $18.67 | 2,624,500 |
| 2023-07-14 | $18.36 | $18.58 | $18.34 | $18.39 | $18.39 | 1,210,000 |
| 2023-07-13 | $18.29 | $18.50 | $18.21 | $18.45 | $18.45 | 1,376,800 |
| 2023-07-12 | $18.51 | $18.78 | $18.21 | $18.28 | $18.28 | 2,048,000 |
| 2023-07-11 | $18.37 | $18.68 | $17.87 | $18.50 | $18.50 | 3,318,900 |
| 2023-07-10 | $18.31 | $18.50 | $17.92 | $17.97 | $17.97 | 1,716,200 |
| 2023-07-07 | $18.39 | $18.58 | $18.32 | $18.38 | $18.38 | 2,178,500 |
| 2023-07-06 | $18.41 | $18.66 | $18.27 | $18.51 | $18.51 | 1,591,700 |
| 2023-07-05 | $18.31 | $18.70 | $18.26 | $18.41 | $18.41 | 1,928,100 |
| 2023-07-04 | $18.22 | $18.45 | $18.21 | $18.37 | $18.37 | 1,397,650 |
| 2023-07-03 | $18.29 | $18.50 | $18.01 | $18.15 | $18.15 | 1,808,700 |
| 2023-06-30 | $18.03 | $18.31 | $17.83 | $18.27 | $18.27 | 2,047,400 |
| 2023-06-29 | $17.38 | $17.96 | $17.10 | $17.90 | $17.90 | 2,124,900 |
| 2023-06-28 | $17.15 | $17.41 | $16.68 | $17.40 | $17.40 | 1,576,100 |
| 2023-06-27 | $16.58 | $17.10 | $16.36 | $17.09 | $17.09 | 1,553,220 |
| 2023-06-26 | $16.83 | $16.95 | $16.40 | $16.40 | $16.40 | 1,306,300 |
| 2023-06-21 | $16.88 | $17.05 | $16.67 | $16.75 | $16.75 | 1,399,600 |
| 2023-06-20 | $16.88 | $17.02 | $16.68 | $16.86 | $16.86 | 1,368,400 |
| 2023-06-19 | $17.18 | $17.35 | $16.93 | $17.10 | $16.85 | 1,330,100 |
| 2023-06-16 | $17.23 | $17.29 | $17.07 | $17.17 | $16.92 | 1,175,200 |
| 2023-06-15 | $17.06 | $17.34 | $16.88 | $17.19 | $16.94 | 1,586,400 |
| 2023-06-14 | $16.96 | $17.20 | $16.63 | $17.00 | $16.75 | 1,952,000 |
| 2023-06-13 | $16.66 | $16.93 | $16.58 | $16.88 | $16.63 | 2,130,400 |
| 2023-06-12 | $16.52 | $16.67 | $16.18 | $16.60 | $16.36 | 1,651,200 |
| 2023-06-09 | $16.47 | $16.66 | $16.36 | $16.58 | $16.34 | 2,399,100 |
| 2023-06-08 | $16.74 | $16.91 | $16.55 | $16.56 | $16.32 | 1,612,500 |
| 2023-06-07 | $16.92 | $16.93 | $16.50 | $16.74 | $16.50 | 1,672,000 |
| 2023-06-06 | $17.22 | $17.35 | $16.77 | $16.87 | $16.62 | 1,757,500 |
| 2023-06-05 | $17.57 | $17.64 | $17.22 | $17.31 | $17.06 | 1,448,200 |
| 2023-06-02 | $17.75 | $17.99 | $17.46 | $17.53 | $17.27 | 1,537,800 |
| 2023-06-01 | $17.93 | $18.23 | $17.41 | $17.74 | $17.48 | 2,904,000 |
| 2023-05-31 | $18.01 | $18.23 | $17.75 | $17.76 | $17.50 | 1,840,700 |
| 2023-05-30 | $17.71 | $18.36 | $17.71 | $18.08 | $17.82 | 3,077,400 |
| 2023-05-29 | $18.26 | $18.58 | $17.79 | $17.89 | $17.63 | 5,949,300 |
| 2023-05-26 | $18.64 | $19.78 | $18.49 | $18.70 | $18.70 | 9,884,930 |
| 2023-05-25 | $18.10 | $18.58 | $17.90 | $18.45 | $18.45 | 3,532,900 |
| 2023-05-24 | $17.77 | $17.99 | $17.71 | $17.81 | $17.81 | 1,141,800 |
| 2023-05-23 | $18.08 | $18.37 | $17.78 | $17.85 | $17.85 | 1,410,300 |
| 2023-05-22 | $17.89 | $18.20 | $17.51 | $18.13 | $18.13 | 2,305,100 |
| 2023-05-19 | $17.79 | $17.85 | $17.58 | $17.71 | $17.71 | 1,207,700 |
| 2023-05-18 | $17.49 | $17.85 | $17.39 | $17.74 | $17.74 | 2,374,800 |
| 2023-05-17 | $17.22 | $17.48 | $16.86 | $17.47 | $17.47 | 1,290,600 |
| 2023-05-16 | $17.06 | $17.20 | $16.78 | $17.09 | $17.09 | 1,012,460 |
| 2023-05-15 | $16.65 | $17.09 | $16.64 | $16.88 | $16.88 | 981,200 |
| 2023-05-12 | $16.93 | $16.93 | $16.63 | $16.65 | $16.65 | 690,700 |
| 2023-05-11 | $16.77 | $16.93 | $16.67 | $16.83 | $16.83 | 685,490 |
| 2023-05-10 | $16.68 | $16.94 | $16.58 | $16.77 | $16.77 | 1,005,100 |
| 2023-05-09 | $17.30 | $17.40 | $16.80 | $16.81 | $16.81 | 1,243,810 |
| 2023-05-08 | $17.50 | $17.57 | $17.17 | $17.39 | $17.39 | 1,220,310 |
| 2023-05-05 | $17.63 | $17.65 | $17.32 | $17.34 | $17.34 | 1,154,500 |
| 2023-05-04 | $17.51 | $17.75 | $17.34 | $17.59 | $17.59 | 1,518,310 |
| 2023-05-03 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-05-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-04-28 | $16.97 | $17.52 | $16.66 | $17.51 | $17.51 | 1,798,800 |
| 2023-04-27 | $16.58 | $17.22 | $16.56 | $16.96 | $16.96 | 1,414,500 |
| 2023-04-26 | $15.88 | $16.85 | $15.88 | $16.65 | $16.65 | 1,613,300 |
| 2023-04-25 | $16.41 | $16.45 | $15.72 | $15.90 | $15.90 | 1,634,500 |
| 2023-04-24 | $16.77 | $16.97 | $16.16 | $16.29 | $16.29 | 1,512,300 |
| 2023-04-21 | $17.45 | $17.65 | $16.73 | $16.77 | $16.77 | 1,604,800 |
| 2023-04-20 | $17.56 | $17.56 | $17.17 | $17.33 | $17.33 | 927,800 |
| 2023-04-19 | $17.59 | $17.60 | $17.40 | $17.48 | $17.48 | 742,200 |
| 2023-04-18 | $17.34 | $17.74 | $17.34 | $17.52 | $17.52 | 1,179,120 |
| 2023-04-17 | $17.37 | $17.60 | $17.32 | $17.54 | $17.54 | 1,217,500 |
| 2023-04-14 | $17.38 | $17.62 | $17.22 | $17.33 | $17.33 | 982,200 |
| 2023-04-13 | $17.47 | $17.68 | $17.32 | $17.32 | $17.32 | 1,422,300 |
| 2023-04-12 | $17.03 | $17.18 | $16.86 | $17.17 | $17.17 | 1,166,020 |
| 2023-04-11 | $17.09 | $17.19 | $16.83 | $16.92 | $16.92 | 1,133,200 |
| 2023-04-10 | $17.60 | $17.60 | $17.00 | $17.08 | $17.08 | 1,990,900 |
| 2023-04-07 | $17.73 | $17.81 | $17.46 | $17.56 | $17.56 | 1,078,110 |
| 2023-04-06 | $17.56 | $17.73 | $17.27 | $17.65 | $17.65 | 1,136,140 |
| 2023-04-05 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2023-04-04 | $18.02 | $18.13 | $17.48 | $17.56 | $17.56 | 1,280,900 |
| 2023-04-03 | $17.94 | $18.10 | $17.71 | $18.00 | $18.00 | 1,744,200 |
| 2023-03-31 | $17.98 | $18.05 | $17.83 | $17.93 | $17.93 | 1,012,300 |
| 2023-03-30 | $18.18 | $18.30 | $17.94 | $17.98 | $17.98 | 1,098,400 |
| 2023-03-29 | $18.32 | $18.61 | $18.18 | $18.19 | $18.19 | 1,082,200 |
| 2023-03-28 | $18.17 | $18.91 | $18.17 | $18.43 | $18.43 | 2,675,900 |
| 2023-03-27 | $18.21 | $18.53 | $18.19 | $18.26 | $18.26 | 1,276,300 |
| 2023-03-24 | $17.81 | $18.69 | $17.75 | $18.33 | $18.33 | 1,974,100 |
| 2023-03-23 | $17.76 | $18.63 | $17.64 | $17.94 | $17.94 | 2,340,800 |
| 2023-03-22 | $17.53 | $17.86 | $17.36 | $17.72 | $17.72 | 1,006,200 |
| 2023-03-21 | $17.34 | $17.58 | $17.26 | $17.52 | $17.52 | 1,275,400 |
| 2023-03-20 | $16.99 | $17.62 | $16.72 | $17.45 | $17.45 | 2,274,500 |
| 2023-03-17 | $17.20 | $17.23 | $16.80 | $16.88 | $16.88 | 1,345,100 |
| 2023-03-16 | $17.74 | $17.74 | $16.90 | $16.91 | $16.91 | 2,085,800 |
| 2023-03-15 | $17.63 | $18.35 | $17.47 | $17.60 | $17.60 | 2,505,100 |
| 2023-03-14 | $18.71 | $18.94 | $17.39 | $17.63 | $17.63 | 4,224,000 |
| 2023-03-13 | $17.91 | $19.88 | $17.88 | $18.90 | $18.90 | 3,907,030 |
| 2023-03-10 | $17.80 | $18.05 | $17.58 | $17.75 | $17.75 | 927,900 |
| 2023-03-09 | $18.05 | $18.05 | $17.74 | $17.91 | $17.91 | 559,100 |
| 2023-03-08 | $17.90 | $18.01 | $17.79 | $17.82 | $17.82 | 820,200 |
| 2023-03-07 | $18.63 | $18.63 | $17.89 | $17.90 | $17.90 | 1,244,500 |
| 2023-03-06 | $18.61 | $18.61 | $18.19 | $18.48 | $18.48 | 1,329,500 |
| 2023-03-03 | $18.60 | $18.70 | $18.40 | $18.49 | $18.49 | 917,100 |
| 2023-03-02 | $18.16 | $18.95 | $18.16 | $18.63 | $18.63 | 1,352,600 |
| 2023-03-01 | $18.02 | $18.48 | $17.88 | $18.34 | $18.34 | 1,300,400 |
| 2023-02-28 | $17.79 | $18.09 | $17.75 | $18.01 | $18.01 | 1,162,900 |
| 2023-02-27 | $17.91 | $18.05 | $17.73 | $17.73 | $17.73 | 1,004,900 |
| 2023-02-24 | $17.91 | $18.20 | $17.80 | $17.91 | $17.91 | 1,104,000 |
| 2023-02-23 | $18.10 | $18.10 | $17.88 | $18.03 | $18.03 | 612,250 |
| 2023-02-22 | $18.10 | $18.12 | $17.80 | $17.96 | $17.96 | 1,027,700 |
| 2023-02-21 | $17.96 | $18.27 | $17.96 | $18.18 | $18.18 | 1,172,300 |
| 2023-02-20 | $17.93 | $18.11 | $17.73 | $18.00 | $18.00 | 1,331,800 |
| 2023-02-17 | $18.49 | $18.66 | $17.90 | $17.93 | $17.93 | 1,431,500 |
| 2023-02-16 | $19.04 | $19.04 | $18.18 | $18.44 | $18.44 | 1,725,200 |
| 2023-02-15 | $18.95 | $19.12 | $18.71 | $18.89 | $18.89 | 1,006,900 |
| 2023-02-14 | $19.19 | $19.19 | $18.78 | $18.81 | $18.81 | 1,355,120 |
| 2023-02-13 | $18.16 | $19.26 | $18.10 | $19.00 | $19.00 | 2,907,050 |
| 2023-02-10 | $18.15 | $18.29 | $18.00 | $18.18 | $18.18 | 738,300 |
| 2023-02-09 | $18.14 | $18.24 | $18.01 | $18.15 | $18.15 | 904,600 |
| 2023-02-08 | $18.13 | $18.26 | $17.93 | $18.08 | $18.08 | 1,177,300 |
| 2023-02-07 | $17.68 | $18.13 | $17.57 | $18.13 | $18.13 | 1,530,100 |
| 2023-02-06 | $17.77 | $17.86 | $17.56 | $17.66 | $17.66 | 918,800 |
| 2023-02-03 | $17.60 | $17.91 | $17.46 | $17.76 | $17.76 | 1,436,000 |
| 2023-02-02 | $17.57 | $17.85 | $17.37 | $17.60 | $17.60 | 1,702,800 |
| 2023-02-01 | $17.33 | $17.54 | $17.22 | $17.45 | $17.45 | 1,161,300 |
| 2023-01-31 | $17.12 | $17.37 | $17.06 | $17.25 | $17.25 | 1,717,600 |
| 2023-01-30 | $17.25 | $17.55 | $17.14 | $17.20 | $17.20 | 1,521,340 |
| 2023-01-20 | $17.09 | $17.27 | $17.07 | $17.11 | $17.11 | 921,500 |
| 2023-01-19 | $17.00 | $17.27 | $16.95 | $17.09 | $17.09 | 674,200 |
| 2023-01-18 | $17.11 | $17.11 | $16.66 | $17.03 | $17.03 | 1,107,200 |
| 2023-01-17 | $16.88 | $17.05 | $16.76 | $16.93 | $16.93 | 948,700 |
| 2023-01-16 | $16.79 | $16.94 | $16.67 | $16.81 | $16.81 | 1,158,000 |
| 2023-01-13 | $17.10 | $17.10 | $16.68 | $16.76 | $16.76 | 972,100 |
| 2023-01-12 | $16.89 | $17.09 | $16.81 | $16.94 | $16.94 | 1,103,750 |
| 2023-01-11 | $17.22 | $17.28 | $16.87 | $16.90 | $16.90 | 2,052,600 |
| 2023-01-10 | $16.78 | $17.41 | $16.78 | $17.15 | $17.15 | 3,224,850 |
| 2023-01-09 | $17.05 | $17.20 | $16.57 | $16.77 | $16.77 | 4,444,550 |
| 2023-01-06 | $16.10 | $16.32 | $16.10 | $16.19 | $16.19 | 1,587,900 |
| 2023-01-05 | $16.47 | $16.47 | $16.07 | $16.17 | $16.17 | 1,513,900 |
| 2023-01-04 | $16.31 | $16.45 | $16.12 | $16.32 | $16.32 | 2,099,200 |
| 2023-01-03 | $16.30 | $16.50 | $16.09 | $16.38 | $16.38 | 2,406,600 |
| 2023-01-02 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2022-12-30 | $15.74 | $16.70 | $15.61 | $16.53 | $16.53 | 2,888,300 |
| 2022-12-29 | $15.77 | $16.14 | $15.45 | $15.88 | $15.88 | 2,038,530 |
| 2022-12-28 | $15.56 | $15.76 | $15.41 | $15.45 | $15.45 | 920,300 |
| 2022-12-27 | $15.80 | $15.81 | $15.40 | $15.66 | $15.66 | 864,800 |
| 2022-12-26 | $15.39 | $15.86 | $15.39 | $15.67 | $15.67 | 1,056,650 |
| 2022-12-23 | $15.45 | $15.65 | $15.26 | $15.56 | $15.56 | 933,200 |
| 2022-12-22 | $15.66 | $15.87 | $15.30 | $15.38 | $15.38 | 824,400 |
| 2022-12-21 | $15.88 | $16.06 | $15.65 | $15.80 | $15.80 | 659,500 |
| 2022-12-20 | $15.96 | $16.01 | $15.78 | $15.94 | $15.94 | 534,400 |
| 2022-12-19 | $16.19 | $16.35 | $15.79 | $15.87 | $15.87 | 769,600 |
| 2022-12-16 | $16.68 | $16.68 | $16.14 | $16.19 | $16.19 | 959,100 |
| 2022-12-15 | $16.30 | $16.67 | $16.23 | $16.59 | $16.59 | 819,730 |
| 2022-12-14 | $16.58 | $16.60 | $16.30 | $16.37 | $16.37 | 653,100 |
| 2022-12-13 | $16.97 | $16.99 | $16.38 | $16.50 | $16.50 | 2,042,800 |
| 2022-12-12 | $16.85 | $17.38 | $16.54 | $16.98 | $16.98 | 2,661,140 |
| 2022-12-09 | $17.18 | $17.18 | $16.62 | $16.70 | $16.70 | 1,596,300 |
| 2022-12-08 | $16.89 | $17.18 | $16.59 | $17.13 | $17.13 | 1,866,000 |
| 2022-12-07 | $16.86 | $17.10 | $16.68 | $16.89 | $16.89 | 2,014,200 |
| 2022-12-06 | $17.15 | $17.28 | $16.88 | $16.90 | $16.90 | 1,717,730 |
| 2022-12-05 | $17.40 | $17.45 | $16.97 | $17.30 | $17.30 | 1,607,400 |
| 2022-12-01 | $17.43 | $17.93 | $17.20 | $17.78 | $17.78 | 3,360,670 |
| 2022-11-30 | $17.55 | $17.58 | $17.00 | $17.41 | $17.41 | 3,938,100 |
| 2022-11-29 | $17.72 | $18.06 | $17.30 | $17.48 | $17.48 | 4,543,970 |
| 2022-11-28 | $18.12 | $18.88 | $17.61 | $17.91 | $17.91 | 3,981,540 |
| 2022-11-25 | $18.40 | $18.86 | $18.07 | $18.65 | $18.65 | 5,465,890 |
| 2022-11-24 | $16.95 | $19.10 | $16.95 | $18.90 | $18.90 | 11,576,110 |
| 2022-11-23 | $17.30 | $17.65 | $16.76 | $17.16 | $17.16 | 8,310,850 |
| 2022-11-22 | $15.49 | $17.30 | $15.49 | $17.18 | $17.18 | 8,690,530 |
| 2022-11-21 | $15.19 | $15.57 | $15.01 | $15.49 | $15.49 | 1,433,200 |
| 2022-11-18 | $15.40 | $15.45 | $15.11 | $15.15 | $15.15 | 1,091,510 |
| 2022-11-17 | $15.25 | $15.44 | $15.06 | $15.40 | $15.40 | 1,187,000 |
| 2022-11-16 | $15.17 | $15.37 | $15.15 | $15.22 | $15.22 | 1,086,600 |
| 2022-11-15 | $14.82 | $15.18 | $14.82 | $15.17 | $15.17 | 1,052,860 |
| 2022-11-14 | $14.90 | $15.11 | $14.69 | $14.93 | $14.93 | 1,093,060 |
| 2022-11-11 | $15.07 | $15.07 | $14.73 | $14.78 | $14.78 | 1,252,540 |
| 2022-11-10 | $14.98 | $15.00 | $14.75 | $14.78 | $14.78 | 727,800 |
| 2022-11-09 | $14.97 | $15.11 | $14.89 | $14.91 | $14.91 | 1,140,100 |
| 2022-11-08 | $15.02 | $15.14 | $14.88 | $15.00 | $15.00 | 1,122,200 |
| 2022-11-07 | $15.02 | $15.17 | $14.91 | $15.00 | $15.00 | 1,028,300 |
| 2022-11-04 | $15.00 | $15.13 | $14.75 | $15.02 | $15.02 | 1,715,200 |
| 2022-11-03 | $14.74 | $14.95 | $14.69 | $14.93 | $14.93 | 798,400 |
| 2022-11-02 | $14.95 | $15.10 | $14.78 | $14.90 | $14.90 | 1,322,600 |
| 2022-11-01 | $14.59 | $14.97 | $14.53 | $14.90 | $14.90 | 1,347,900 |
| 2022-10-31 | $14.85 | $14.85 | $14.39 | $14.51 | $14.51 | 1,339,190 |
| 2022-10-28 | $15.40 | $15.40 | $14.38 | $14.75 | $14.75 | 1,928,300 |
| 2022-10-27 | $14.92 | $15.33 | $14.78 | $15.24 | $15.24 | 2,183,500 |
| 2022-10-26 | $14.58 | $14.90 | $14.39 | $14.86 | $14.86 | 1,633,000 |
| 2022-10-25 | $14.35 | $14.53 | $14.13 | $14.40 | $14.40 | 1,137,000 |
| 2022-10-24 | $14.45 | $15.05 | $14.30 | $14.30 | $14.30 | 1,986,100 |
| 2022-10-21 | $14.27 | $14.47 | $14.16 | $14.28 | $14.28 | 617,400 |
| 2022-10-20 | $14.38 | $14.60 | $14.25 | $14.26 | $14.26 | 881,200 |
| 2022-10-19 | $14.45 | $14.61 | $14.34 | $14.41 | $14.41 | 1,027,600 |
| 2022-10-18 | $14.40 | $14.64 | $14.21 | $14.43 | $14.43 | 1,339,300 |
| 2022-10-17 | $13.84 | $14.30 | $13.81 | $14.28 | $14.28 | 1,353,440 |
| 2022-10-14 | $13.68 | $13.98 | $13.63 | $13.95 | $13.95 | 1,154,790 |
| 2022-10-13 | $13.38 | $13.76 | $13.30 | $13.58 | $13.58 | 1,264,500 |
| 2022-10-12 | $13.13 | $13.49 | $13.00 | $13.49 | $13.49 | 733,690 |
| 2022-10-11 | $13.14 | $13.24 | $12.95 | $13.10 | $13.10 | 853,000 |
| 2022-10-10 | $13.41 | $13.44 | $12.96 | $13.07 | $13.07 | 896,510 |
| 2022-09-30 | $13.39 | $13.57 | $13.19 | $13.21 | $13.21 | 754,530 |
| 2022-09-29 | $13.65 | $13.78 | $13.38 | $13.42 | $13.42 | 954,200 |
| 2022-09-28 | $13.91 | $13.93 | $13.50 | $13.51 | $13.51 | 975,190 |
| 2022-09-27 | $13.44 | $13.94 | $13.43 | $13.94 | $13.94 | 1,296,740 |
| 2022-09-26 | $13.91 | $13.91 | $13.39 | $13.44 | $13.44 | 1,447,000 |
| 2022-09-23 | $14.66 | $14.66 | $13.88 | $13.91 | $13.91 | 2,082,530 |
| 2022-09-22 | $14.71 | $14.95 | $14.48 | $14.56 | $14.56 | 1,651,230 |
| 2022-09-21 | $15.01 | $15.05 | $14.74 | $14.90 | $14.90 | 1,758,900 |
| 2022-09-20 | $15.38 | $15.55 | $15.06 | $15.15 | $15.15 | 2,041,930 |
| 2022-09-19 | $15.28 | $15.70 | $14.88 | $15.40 | $15.40 | 3,920,400 |
| 2022-09-16 | $16.51 | $16.68 | $15.30 | $15.40 | $15.40 | 4,596,660 |
| 2022-09-15 | $17.29 | $17.29 | $16.34 | $16.68 | $16.68 | 6,921,670 |
| 2022-09-14 | $16.41 | $17.85 | $16.31 | $17.64 | $17.64 | 10,766,850 |
| 2022-09-13 | $15.82 | $17.48 | $15.82 | $16.79 | $16.79 | 6,312,700 |
| 2022-09-12 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2022-09-09 | $16.18 | $16.18 | $15.27 | $15.82 | $15.82 | 3,569,600 |
| 2022-09-08 | $15.59 | $16.41 | $15.40 | $16.18 | $16.18 | 3,099,600 |
| 2022-09-07 | $15.48 | $15.65 | $15.39 | $15.53 | $15.53 | 738,600 |
| 2022-09-06 | $15.68 | $15.68 | $15.40 | $15.48 | $15.48 | 924,910 |
| 2022-09-05 | $15.28 | $15.82 | $15.26 | $15.69 | $15.69 | 1,236,210 |
| 2022-09-02 | $15.24 | $15.31 | $15.03 | $15.23 | $15.23 | 660,420 |
| 2022-09-01 | $15.26 | $15.47 | $15.01 | $15.03 | $15.03 | 981,000 |
| 2022-08-31 | $15.99 | $16.00 | $15.26 | $15.27 | $15.27 | 1,372,200 |
| 2022-08-30 | $16.03 | $16.33 | $15.81 | $15.95 | $15.95 | 1,217,100 |
| 2022-08-29 | $15.62 | $15.93 | $15.40 | $15.93 | $15.93 | 720,500 |
| 2022-08-26 | $15.77 | $16.10 | $15.65 | $15.75 | $15.75 | 866,100 |
| 2022-08-25 | $16.20 | $16.20 | $15.55 | $15.77 | $15.77 | 1,419,900 |
| 2022-08-24 | $16.70 | $16.72 | $15.90 | $15.94 | $15.94 | 1,664,300 |
| 2022-08-23 | $16.61 | $16.73 | $16.39 | $16.65 | $16.65 | 1,188,420 |
| 2022-08-22 | $16.29 | $16.69 | $16.25 | $16.68 | $16.68 | 1,279,720 |
| 2022-08-19 | $16.87 | $16.96 | $16.40 | $16.41 | $16.41 | 1,656,700 |
| 2022-08-18 | $16.43 | $16.98 | $16.36 | $16.90 | $16.90 | 1,932,600 |
| 2022-08-17 | $16.70 | $16.78 | $16.37 | $16.43 | $16.43 | 1,350,100 |
| 2022-08-16 | $16.25 | $16.72 | $16.22 | $16.69 | $16.69 | 1,340,900 |
| 2022-08-15 | $16.20 | $16.37 | $15.99 | $16.34 | $16.34 | 1,008,770 |
| 2022-08-12 | $16.25 | $16.60 | $16.20 | $16.34 | $16.34 | 1,233,700 |
| 2022-08-11 | $16.27 | $16.41 | $16.21 | $16.25 | $16.25 | 911,500 |
| 2022-08-10 | $16.01 | $16.25 | $15.80 | $16.22 | $16.22 | 988,700 |
| 2022-08-09 | $15.85 | $16.20 | $15.84 | $16.01 | $16.01 | 1,074,120 |
| 2022-08-08 | $15.88 | $15.92 | $15.55 | $15.90 | $15.90 | 763,320 |
| 2022-08-05 | $15.51 | $15.80 | $15.50 | $15.79 | $15.79 | 773,200 |
| 2022-08-04 | $15.45 | $15.75 | $15.43 | $15.70 | $15.70 | 798,200 |
| 2022-08-03 | $15.90 | $16.15 | $15.34 | $15.42 | $15.42 | 1,338,100 |
| 2022-08-02 | $16.20 | $16.30 | $15.48 | $15.72 | $15.72 | 1,472,700 |
| 2022-08-01 | $16.60 | $16.60 | $16.22 | $16.31 | $16.31 | 1,384,300 |
| 2022-07-29 | $16.30 | $16.69 | $16.18 | $16.51 | $16.51 | 1,895,500 |
| 2022-07-28 | $16.18 | $16.34 | $16.11 | $16.29 | $16.29 | 1,081,500 |
| 2022-07-27 | $15.87 | $16.20 | $15.67 | $16.13 | $16.13 | 1,198,740 |
| 2022-07-26 | $15.78 | $15.91 | $15.47 | $15.88 | $15.88 | 965,900 |
| 2022-07-25 | $15.82 | $16.01 | $15.67 | $15.83 | $15.83 | 909,600 |
| 2022-07-22 | $15.75 | $15.94 | $15.65 | $15.82 | $15.82 | 942,820 |
| 2022-07-21 | $15.79 | $15.92 | $15.69 | $15.78 | $15.78 | 1,348,500 |
| 2022-07-20 | $15.60 | $16.09 | $15.35 | $15.84 | $15.84 | 2,337,890 |
| 2022-07-19 | $15.26 | $15.42 | $15.20 | $15.41 | $15.41 | 974,300 |
| 2022-07-18 | $14.87 | $15.41 | $14.75 | $15.22 | $15.22 | 1,314,800 |
| 2022-07-15 | $15.11 | $15.45 | $14.86 | $14.88 | $14.88 | 1,086,100 |
| 2022-07-14 | $14.85 | $15.24 | $14.68 | $15.11 | $15.11 | 721,700 |
| 2022-07-13 | $14.64 | $14.95 | $14.45 | $14.92 | $14.92 | 931,810 |
| 2022-07-12 | $15.03 | $15.03 | $14.46 | $14.49 | $14.49 | 878,000 |
| 2022-07-11 | $14.85 | $15.15 | $14.80 | $14.94 | $14.94 | 726,000 |
| 2022-07-08 | $14.96 | $15.13 | $14.93 | $14.98 | $14.98 | 1,055,000 |
| 2022-07-07 | $14.85 | $15.04 | $14.68 | $14.81 | $14.81 | 760,100 |
| 2022-07-06 | $14.90 | $15.08 | $14.61 | $14.74 | $14.74 | 1,069,770 |
| 2022-07-05 | $15.20 | $15.31 | $14.76 | $14.94 | $14.94 | 1,000,340 |
| 2022-07-04 | $15.24 | $15.30 | $15.03 | $15.23 | $15.23 | 917,000 |
| 2022-07-01 | $15.29 | $15.54 | $15.13 | $15.19 | $15.19 | 657,420 |
| 2022-06-30 | $15.27 | $15.46 | $15.24 | $15.29 | $15.29 | 867,300 |
| 2022-06-29 | $15.80 | $15.80 | $15.25 | $15.27 | $15.27 | 1,686,510 |
| 2022-06-28 | $15.20 | $15.71 | $15.13 | $15.58 | $15.58 | 1,467,100 |
| 2022-06-27 | $15.19 | $15.27 | $15.05 | $15.24 | $15.24 | 928,800 |
| 2022-06-24 | $15.20 | $15.27 | $15.09 | $15.17 | $15.17 | 1,077,640 |
| 2022-06-23 | $14.72 | $15.14 | $14.72 | $15.13 | $15.13 | 1,353,600 |
| 2022-06-22 | $15.00 | $15.05 | $14.71 | $14.72 | $14.72 | 635,600 |
| 2022-06-21 | $15.01 | $15.12 | $14.82 | $15.00 | $15.00 | 898,400 |
| 2022-06-20 | $14.88 | $15.08 | $14.78 | $15.00 | $15.00 | 991,800 |
| 2022-06-17 | $14.80 | $14.89 | $14.56 | $14.82 | $14.82 | 591,000 |
| 2022-06-16 | $14.66 | $14.92 | $14.65 | $14.81 | $14.81 | 561,600 |
| 2022-06-15 | $14.79 | $15.02 | $14.67 | $14.73 | $14.73 | 1,080,180 |
| 2022-06-14 | $14.61 | $14.81 | $14.36 | $14.79 | $14.79 | 789,600 |
| 2022-06-13 | $14.77 | $14.86 | $14.56 | $14.80 | $14.80 | 513,310 |
| 2022-06-10 | $14.47 | $14.85 | $14.41 | $14.81 | $14.81 | 572,400 |
| 2022-06-09 | $14.85 | $14.89 | $14.48 | $14.58 | $14.58 | 859,400 |
| 2022-06-08 | $14.86 | $15.09 | $14.54 | $14.85 | $14.85 | 855,720 |
| 2022-06-07 | $15.20 | $15.23 | $14.85 | $14.92 | $14.92 | 833,300 |
| 2022-06-06 | $14.94 | $15.16 | $14.80 | $15.10 | $15.10 | 994,600 |
| 2022-06-02 | $14.91 | $14.97 | $14.66 | $14.94 | $14.94 | 1,029,200 |
| 2022-06-01 | $14.72 | $14.92 | $14.61 | $14.81 | $14.81 | 783,200 |
| 2022-05-31 | $14.50 | $14.75 | $14.35 | $14.72 | $14.72 | 846,490 |
| 2022-05-30 | $14.49 | $14.58 | $14.30 | $14.57 | $14.57 | 502,920 |
| 2022-05-27 | $14.54 | $14.62 | $14.28 | $14.41 | $14.41 | 564,290 |
| 2022-05-26 | $14.32 | $14.41 | $13.97 | $14.37 | $14.37 | 633,700 |
| 2022-05-25 | $14.00 | $14.32 | $13.97 | $14.32 | $14.32 | 714,010 |
| 2022-05-24 | $14.75 | $14.84 | $14.00 | $14.00 | $14.00 | 1,470,650 |
| 2022-05-23 | $14.56 | $14.80 | $14.56 | $14.75 | $14.75 | 1,089,590 |
| 2022-05-20 | $14.61 | $14.96 | $14.60 | $14.66 | $14.66 | 1,036,480 |
| 2022-05-19 | $14.51 | $14.78 | $14.42 | $14.76 | $14.56 | 666,690 |
| 2022-05-18 | $14.56 | $14.86 | $14.56 | $14.70 | $14.50 | 546,400 |
| 2022-05-17 | $14.75 | $14.76 | $14.43 | $14.62 | $14.42 | 548,200 |
| 2022-05-16 | $14.88 | $14.88 | $14.54 | $14.75 | $14.55 | 784,900 |
| 2022-05-13 | $14.60 | $14.78 | $14.51 | $14.69 | $14.49 | 775,200 |
| 2022-05-12 | $14.37 | $14.64 | $14.31 | $14.60 | $14.40 | 932,600 |
| 2022-05-11 | $14.58 | $14.88 | $14.36 | $14.39 | $14.20 | 1,163,790 |
| 2022-05-10 | $14.09 | $14.55 | $14.09 | $14.49 | $14.29 | 693,100 |
| 2022-05-09 | $13.98 | $14.39 | $13.95 | $14.26 | $14.07 | 685,500 |
| 2022-05-06 | $13.63 | $14.16 | $13.63 | $14.01 | $13.82 | 666,870 |
| 2022-05-05 | $13.95 | $14.27 | $13.84 | $14.08 | $13.89 | 782,800 |
| 2022-05-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.80 | 0 |
| 2022-05-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.80 | 0 |
| 2022-04-29 | $13.42 | $14.06 | $13.41 | $13.99 | $13.80 | 1,295,100 |
| 2022-04-28 | $13.49 | $13.80 | $13.17 | $13.31 | $13.13 | 1,028,800 |
| 2022-04-27 | $13.49 | $13.75 | $12.85 | $13.67 | $13.49 | 1,468,100 |
| 2022-04-26 | $13.80 | $14.02 | $13.04 | $13.09 | $12.91 | 1,524,200 |
| 2022-04-25 | $14.82 | $14.94 | $13.65 | $13.83 | $13.64 | 2,177,000 |
| 2022-04-22 | $14.98 | $15.36 | $14.81 | $15.16 | $14.96 | 1,292,200 |
| 2022-04-21 | $15.48 | $15.65 | $15.00 | $15.05 | $14.85 | 1,487,800 |
| 2022-04-20 | $15.47 | $15.97 | $15.45 | $15.57 | $15.36 | 1,341,890 |
| 2022-04-19 | $15.65 | $15.74 | $15.44 | $15.48 | $15.27 | 1,175,390 |
| 2022-04-18 | $15.50 | $15.85 | $15.23 | $15.64 | $15.43 | 1,317,900 |
| 2022-04-15 | $15.36 | $15.64 | $15.00 | $15.58 | $15.37 | 2,234,770 |
| 2022-04-14 | $15.48 | $15.51 | $15.29 | $15.37 | $15.16 | 1,096,300 |
| 2022-04-13 | $15.22 | $15.52 | $14.98 | $15.38 | $15.17 | 1,651,000 |
| 2022-04-12 | $15.00 | $15.32 | $14.67 | $15.27 | $15.06 | 1,573,600 |
| 2022-04-11 | $15.18 | $15.39 | $14.85 | $15.02 | $14.82 | 1,646,700 |
| 2022-04-08 | $15.41 | $15.59 | $15.17 | $15.20 | $15.00 | 1,405,360 |
| 2022-04-07 | $16.10 | $16.10 | $15.41 | $15.48 | $15.27 | 1,747,100 |
| 2022-04-06 | $15.70 | $16.13 | $15.58 | $15.94 | $15.73 | 1,295,100 |
| 2022-04-05 | $15.71 | $15.71 | $15.71 | $15.71 | $15.50 | 0 |
| 2022-04-04 | $15.71 | $15.71 | $15.71 | $15.71 | $15.50 | 0 |
| 2022-04-01 | $16.20 | $16.20 | $15.66 | $15.71 | $15.50 | 2,424,400 |
| 2022-03-31 | $16.00 | $16.45 | $15.87 | $16.34 | $16.12 | 1,904,000 |
| 2022-03-30 | $16.15 | $16.32 | $15.89 | $16.26 | $16.04 | 1,379,010 |
| 2022-03-29 | $16.39 | $16.43 | $15.92 | $16.08 | $15.86 | 1,310,900 |
| 2022-03-28 | $16.58 | $16.58 | $16.07 | $16.30 | $16.08 | 1,312,610 |
| 2022-03-25 | $16.49 | $16.85 | $16.46 | $16.62 | $16.40 | 1,254,000 |
| 2022-03-24 | $16.66 | $17.16 | $16.41 | $16.51 | $16.29 | 1,530,200 |
| 2022-03-23 | $17.20 | $17.20 | $16.75 | $16.78 | $16.55 | 1,499,500 |
| 2022-03-22 | $17.27 | $17.31 | $16.89 | $17.00 | $16.77 | 1,907,100 |
| 2022-03-21 | $16.86 | $17.25 | $16.68 | $17.25 | $17.02 | 2,702,200 |
| 2022-03-18 | $16.21 | $17.17 | $16.21 | $16.76 | $16.53 | 2,925,200 |
| 2022-03-17 | $15.60 | $16.85 | $15.60 | $16.45 | $16.23 | 4,408,570 |
| 2022-03-16 | $15.30 | $15.70 | $15.10 | $15.58 | $15.37 | 3,091,900 |
| 2022-03-15 | $16.34 | $16.49 | $15.01 | $15.07 | $14.87 | 4,774,600 |
| 2022-03-14 | $17.06 | $17.28 | $16.42 | $16.43 | $16.21 | 3,813,800 |
| 2022-03-11 | $17.20 | $17.39 | $16.38 | $17.30 | $17.07 | 4,903,070 |
| 2022-03-10 | $17.78 | $18.05 | $17.30 | $17.40 | $17.17 | 6,119,370 |
| 2022-03-09 | $17.37 | $17.77 | $16.88 | $17.67 | $17.43 | 5,815,000 |
| 2022-03-08 | $18.45 | $18.64 | $17.08 | $17.30 | $17.07 | 7,273,400 |
| 2022-03-07 | $18.32 | $19.29 | $18.32 | $18.39 | $18.14 | 10,270,190 |
| 2022-03-04 | $19.93 | $21.33 | $19.30 | $19.40 | $19.14 | 17,194,960 |
| 2022-03-03 | $17.35 | $19.49 | $17.19 | $19.44 | $19.18 | 10,456,400 |
| 2022-03-02 | $17.03 | $17.33 | $16.96 | $17.29 | $17.06 | 1,095,410 |
| 2022-03-01 | $17.00 | $17.20 | $16.86 | $17.10 | $16.87 | 1,156,100 |
| 2022-02-28 | $17.20 | $17.22 | $16.86 | $17.00 | $16.77 | 994,170 |
| 2022-02-25 | $16.93 | $17.68 | $16.93 | $17.20 | $16.97 | 1,811,900 |
| 2022-02-24 | $17.18 | $17.32 | $16.56 | $16.80 | $16.57 | 1,760,300 |
| 2022-02-23 | $17.18 | $17.27 | $16.99 | $17.18 | $16.95 | 1,030,700 |
| 2022-02-22 | $17.03 | $17.32 | $16.97 | $17.09 | $16.86 | 1,178,200 |
| 2022-02-21 | $16.96 | $17.36 | $16.80 | $17.24 | $17.01 | 1,515,700 |
| 2022-02-18 | $16.80 | $17.14 | $16.60 | $16.97 | $16.74 | 1,280,900 |
| 2022-02-17 | $16.96 | $17.37 | $16.77 | $16.95 | $16.72 | 2,082,250 |
| 2022-02-16 | $16.70 | $16.97 | $16.47 | $16.89 | $16.66 | 1,833,650 |
| 2022-02-15 | $16.47 | $16.82 | $16.11 | $16.69 | $16.47 | 1,549,100 |
| 2022-02-14 | $16.10 | $16.51 | $16.04 | $16.37 | $16.15 | 895,400 |
| 2022-02-11 | $16.69 | $16.69 | $16.16 | $16.20 | $15.98 | 1,313,700 |
| 2022-02-10 | $16.70 | $16.91 | $16.59 | $16.68 | $16.46 | 1,161,200 |
| 2022-02-09 | $16.75 | $16.85 | $16.66 | $16.81 | $16.58 | 1,201,130 |
| 2022-02-08 | $16.52 | $16.77 | $16.36 | $16.74 | $16.51 | 1,202,760 |
| 2022-02-07 | $16.56 | $16.69 | $16.21 | $16.48 | $16.26 | 1,799,500 |
| 2022-02-04 | $16.23 | $16.23 | $16.23 | $16.23 | $16.01 | 0 |
| 2022-02-03 | $16.23 | $16.23 | $16.23 | $16.23 | $16.01 | 0 |
| 2022-02-02 | $16.23 | $16.23 | $16.23 | $16.23 | $16.01 | 0 |
| 2022-02-01 | $16.23 | $16.23 | $16.23 | $16.23 | $16.01 | 0 |
| 2022-01-28 | $16.03 | $16.47 | $15.96 | $16.23 | $16.01 | 1,205,000 |
| 2022-01-27 | $16.62 | $16.62 | $15.79 | $15.89 | $15.68 | 1,343,400 |
| 2022-01-26 | $16.49 | $16.64 | $16.18 | $16.32 | $16.10 | 957,000 |
| 2022-01-25 | $17.19 | $17.29 | $16.31 | $16.33 | $16.11 | 1,925,800 |
| 2022-01-24 | $17.43 | $17.49 | $17.14 | $17.20 | $16.97 | 1,120,300 |
| 2022-01-21 | $17.39 | $17.50 | $17.13 | $17.45 | $17.22 | 1,186,900 |
| 2022-01-20 | $18.33 | $18.39 | $17.12 | $17.30 | $17.07 | 3,305,500 |
| 2022-01-19 | $18.07 | $18.41 | $18.07 | $18.35 | $18.10 | 1,087,900 |
| 2022-01-18 | $18.73 | $18.93 | $18.13 | $18.13 | $17.89 | 1,866,830 |
| 2022-01-17 | $18.26 | $19.06 | $18.26 | $18.74 | $18.49 | 1,956,900 |
| 2022-01-14 | $18.92 | $19.06 | $18.25 | $18.29 | $18.04 | 2,685,380 |
| 2022-01-13 | $19.14 | $19.30 | $18.77 | $18.88 | $18.63 | 1,538,700 |
| 2022-01-12 | $19.11 | $19.49 | $18.91 | $19.09 | $18.83 | 2,380,900 |
| 2022-01-11 | $18.60 | $19.17 | $18.40 | $19.06 | $18.80 | 3,275,700 |
| 2022-01-10 | $18.05 | $18.78 | $18.05 | $18.43 | $18.18 | 1,949,700 |
| 2022-01-07 | $18.92 | $19.05 | $18.24 | $18.30 | $18.05 | 2,156,420 |
| 2022-01-06 | $18.64 | $18.96 | $18.51 | $18.87 | $18.62 | 2,003,290 |
| 2022-01-05 | $19.30 | $19.32 | $18.47 | $18.74 | $18.49 | 3,752,200 |
| 2022-01-04 | $18.16 | $19.62 | $18.03 | $19.50 | $19.24 | 6,952,500 |
| 2022-01-03 | $18.26 | $18.26 | $18.26 | $18.26 | $18.01 | 0 |
| 2021-12-31 | $18.70 | $18.78 | $18.20 | $18.26 | $18.01 | 2,290,300 |
| 2021-12-30 | $18.85 | $18.97 | $18.36 | $18.52 | $18.27 | 3,959,950 |
| 2021-12-29 | $18.84 | $19.16 | $18.50 | $18.69 | $18.44 | 4,565,370 |
| 2021-12-28 | $18.43 | $19.20 | $18.03 | $18.77 | $18.52 | 7,243,220 |
| 2021-12-27 | $16.90 | $18.72 | $16.66 | $18.55 | $18.30 | 7,348,290 |
| 2021-12-24 | $17.26 | $17.50 | $16.73 | $16.73 | $16.50 | 1,698,000 |
| 2021-12-23 | $17.97 | $17.97 | $17.24 | $17.27 | $17.04 | 2,061,490 |
| 2021-12-22 | $17.70 | $17.95 | $17.46 | $17.92 | $17.68 | 1,685,360 |
| 2021-12-21 | $17.50 | $17.77 | $17.49 | $17.70 | $17.46 | 1,514,820 |
| 2021-12-20 | $17.67 | $17.98 | $17.49 | $17.60 | $17.36 | 1,348,000 |
| 2021-12-17 | $17.96 | $18.00 | $17.52 | $17.66 | $17.42 | 2,228,020 |
| 2021-12-16 | $17.68 | $18.00 | $17.45 | $17.86 | $17.62 | 2,962,280 |
| 2021-12-15 | $17.60 | $17.60 | $17.31 | $17.37 | $17.14 | 1,231,900 |
| 2021-12-14 | $17.09 | $17.53 | $16.92 | $17.51 | $17.27 | 2,065,100 |
| 2021-12-13 | $17.14 | $17.35 | $16.89 | $17.16 | $16.93 | 1,396,000 |
| 2021-12-10 | $16.92 | $17.15 | $16.91 | $17.08 | $16.85 | 871,600 |
| 2021-12-09 | $16.99 | $17.29 | $16.90 | $17.09 | $16.86 | 1,547,820 |
| 2021-12-08 | $17.00 | $17.24 | $16.74 | $16.93 | $16.70 | 1,284,500 |
| 2021-12-07 | $16.99 | $17.17 | $16.66 | $16.93 | $16.70 | 1,121,600 |
| 2021-12-06 | $17.50 | $17.64 | $16.96 | $16.99 | $16.76 | 1,437,120 |
| 2021-12-03 | $17.54 | $17.54 | $17.54 | $17.54 | $17.30 | 1,441,700 |
| 2021-12-02 | $17.56 | $17.56 | $17.56 | $17.56 | $17.32 | 1,655,400 |
| 2021-12-01 | $17.35 | $17.97 | $17.25 | $17.97 | $17.73 | 2,598,300 |
| 2021-11-30 | $17.21 | $17.57 | $17.07 | $17.35 | $17.12 | 1,338,300 |
| 2021-11-29 | $17.08 | $17.21 | $16.91 | $17.04 | $16.81 | 1,237,720 |
| 2021-11-26 | $17.55 | $17.55 | $17.17 | $17.21 | $16.98 | 913,600 |
| 2021-11-25 | $17.16 | $17.78 | $17.16 | $17.49 | $17.25 | 1,759,780 |
| 2021-11-24 | $17.45 | $17.48 | $17.07 | $17.25 | $17.02 | 1,760,470 |
| 2021-11-23 | $17.49 | $17.60 | $17.33 | $17.41 | $17.18 | 1,278,940 |
| 2021-11-22 | $17.81 | $17.81 | $17.35 | $17.39 | $17.16 | 1,391,700 |
| 2021-11-19 | $17.45 | $17.75 | $17.19 | $17.56 | $17.32 | 1,492,920 |
| 2021-11-18 | $17.43 | $17.86 | $17.26 | $17.28 | $17.05 | 2,302,320 |
| 2021-11-17 | $17.04 | $17.47 | $17.01 | $17.44 | $17.21 | 1,423,500 |
| 2021-11-16 | $17.33 | $17.39 | $16.98 | $17.05 | $16.82 | 1,177,500 |
| 2021-11-15 | $17.09 | $17.49 | $17.04 | $17.32 | $17.09 | 1,447,200 |
| 2021-11-12 | $17.17 | $17.19 | $16.92 | $17.09 | $16.86 | 1,079,090 |
| 2021-11-11 | $16.73 | $17.15 | $16.73 | $16.94 | $16.71 | 1,095,300 |
| 2021-11-10 | $16.82 | $16.93 | $16.66 | $16.86 | $16.63 | 727,800 |
| 2021-11-09 | $16.77 | $16.88 | $16.59 | $16.82 | $16.59 | 817,040 |
| 2021-11-08 | $16.49 | $16.75 | $16.49 | $16.63 | $16.41 | 854,020 |
| 2021-11-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.32 | 1,040,500 |
| 2021-11-04 | $16.17 | $16.57 | $16.10 | $16.54 | $16.32 | 1,539,000 |
| 2021-11-03 | $15.94 | $16.13 | $15.85 | $16.12 | $15.90 | 671,500 |
| 2021-11-02 | $16.13 | $16.29 | $15.72 | $15.92 | $15.71 | 1,016,130 |
| 2021-11-01 | $15.84 | $16.16 | $15.64 | $16.13 | $15.91 | 813,120 |
| 2021-10-29 | $15.53 | $15.97 | $15.53 | $15.84 | $15.63 | 812,000 |
| 2021-10-28 | $15.99 | $15.99 | $15.51 | $15.64 | $15.43 | 885,600 |
| 2021-10-27 | $16.18 | $16.20 | $15.72 | $15.91 | $15.70 | 885,230 |
| 2021-10-26 | $16.50 | $16.54 | $16.18 | $16.22 | $16.00 | 894,600 |
| 2021-10-25 | $16.35 | $16.63 | $16.31 | $16.50 | $16.28 | 1,212,300 |
| 2021-10-22 | $17.15 | $17.15 | $16.41 | $16.41 | $16.19 | 1,590,520 |
| 2021-10-21 | $17.10 | $17.26 | $16.65 | $16.85 | $16.62 | 1,186,420 |
| 2021-10-20 | $16.91 | $17.36 | $16.91 | $17.10 | $16.87 | 1,095,800 |
| 2021-10-19 | $17.13 | $17.38 | $16.89 | $16.89 | $16.66 | 1,621,900 |
| 2021-10-18 | $16.90 | $17.06 | $16.65 | $17.01 | $16.78 | 1,326,620 |
| 2021-10-15 | $16.55 | $16.97 | $16.52 | $16.79 | $16.56 | 1,681,380 |
| 2021-10-14 | $16.20 | $16.78 | $16.20 | $16.76 | $16.53 | 2,172,220 |
| 2021-10-13 | $15.92 | $16.15 | $15.76 | $16.10 | $15.88 | 552,100 |
| 2021-10-12 | $16.04 | $16.04 | $15.66 | $15.84 | $15.63 | 477,920 |
| 2021-10-11 | $16.03 | $16.26 | $15.84 | $16.02 | $15.80 | 707,200 |
| 2021-10-08 | $15.81 | $16.05 | $15.73 | $15.98 | $15.76 | 574,000 |
| 2021-10-07 | $15.76 | $15.76 | $15.76 | $15.76 | $15.55 | 0 |
| 2021-10-06 | $15.76 | $15.76 | $15.76 | $15.76 | $15.55 | 0 |
| 2021-09-30 | $15.53 | $15.80 | $15.52 | $15.76 | $15.55 | 492,800 |
| 2021-09-29 | $15.67 | $15.77 | $15.43 | $15.43 | $15.22 | 712,500 |
| 2021-09-28 | $15.76 | $15.79 | $15.60 | $15.67 | $15.46 | 459,000 |
| 2021-09-27 | $15.98 | $15.98 | $15.52 | $15.60 | $15.39 | 919,270 |
| 2021-09-24 | $16.40 | $16.40 | $15.83 | $15.87 | $15.66 | 1,340,760 |
| 2021-09-23 | $16.38 | $16.55 | $16.28 | $16.38 | $16.16 | 954,720 |
| 2021-09-22 | $16.16 | $16.60 | $16.03 | $16.35 | $16.13 | 903,620 |
| 2021-09-21 | $16.27 | $16.27 | $16.27 | $16.27 | $16.05 | 0 |
| 2021-09-20 | $16.27 | $16.27 | $16.27 | $16.27 | $16.05 | 0 |
| 2021-09-17 | $16.77 | $16.82 | $16.00 | $16.27 | $16.05 | 1,886,340 |
| 2021-09-16 | $16.94 | $17.10 | $16.82 | $16.82 | $16.59 | 1,172,520 |
| 2021-09-15 | $16.78 | $17.15 | $16.70 | $17.01 | $16.78 | 959,000 |
| 2021-09-14 | $17.10 | $17.23 | $16.83 | $16.85 | $16.62 | 1,353,820 |
| 2021-09-13 | $17.05 | $17.24 | $16.94 | $17.17 | $16.94 | 1,468,420 |
| 2021-09-10 | $17.18 | $17.32 | $16.91 | $16.91 | $16.68 | 1,741,100 |
| 2021-09-09 | $17.30 | $17.38 | $17.05 | $17.21 | $16.98 | 1,497,800 |
| 2021-09-08 | $17.65 | $17.80 | $17.17 | $17.33 | $17.10 | 3,552,320 |
| 2021-09-07 | $17.78 | $17.93 | $17.54 | $17.64 | $17.40 | 1,706,920 |
| 2021-09-06 | $17.80 | $17.90 | $17.48 | $17.77 | $17.53 | 1,754,500 |
| 2021-09-03 | $17.63 | $17.86 | $17.20 | $17.81 | $17.57 | 2,639,800 |
| 2021-09-02 | $17.40 | $17.75 | $17.16 | $17.64 | $17.40 | 1,804,710 |
| 2021-09-01 | $17.57 | $17.87 | $17.05 | $17.40 | $17.17 | 2,693,750 |
| 2021-08-31 | $17.88 | $18.41 | $17.39 | $17.70 | $17.46 | 3,238,500 |
| 2021-08-30 | $17.87 | $18.45 | $17.61 | $17.88 | $17.64 | 2,739,930 |
| 2021-08-27 | $18.11 | $18.50 | $17.82 | $18.11 | $17.87 | 3,552,800 |
| 2021-08-26 | $18.29 | $18.39 | $18.02 | $18.10 | $17.86 | 2,909,300 |
| 2021-08-25 | $18.69 | $18.75 | $18.02 | $18.29 | $18.04 | 3,311,500 |
| 2021-08-24 | $18.53 | $18.97 | $18.02 | $18.20 | $17.96 | 5,230,570 |
| 2021-08-23 | $17.20 | $18.70 | $16.98 | $18.39 | $18.14 | 7,424,030 |
| 2021-08-20 | $16.64 | $17.78 | $16.64 | $17.76 | $17.52 | 3,602,090 |
| 2021-08-19 | $17.44 | $17.44 | $16.62 | $16.82 | $16.59 | 3,777,030 |
| 2021-08-18 | $17.65 | $17.97 | $17.41 | $17.44 | $17.21 | 4,256,500 |
| 2021-08-17 | $17.58 | $18.46 | $17.38 | $18.01 | $17.77 | 7,886,780 |
| 2021-08-16 | $17.23 | $17.74 | $16.96 | $17.57 | $17.33 | 2,625,320 |
| 2021-08-13 | $17.20 | $17.38 | $17.07 | $17.23 | $17.00 | 1,452,600 |
| 2021-08-12 | $17.64 | $17.65 | $17.21 | $17.23 | $17.00 | 2,170,020 |
| 2021-08-11 | $17.27 | $17.91 | $17.11 | $17.64 | $17.40 | 3,064,920 |
| 2021-08-10 | $17.21 | $17.65 | $17.08 | $17.29 | $17.06 | 2,444,740 |
| 2021-08-09 | $16.81 | $17.33 | $16.73 | $17.18 | $16.95 | 1,725,220 |
| 2021-08-06 | $17.10 | $17.33 | $16.73 | $16.90 | $16.67 | 1,978,240 |
| 2021-08-05 | $17.38 | $17.38 | $16.93 | $17.13 | $16.90 | 1,911,940 |
| 2021-08-04 | $17.36 | $17.54 | $17.09 | $17.48 | $17.24 | 2,891,520 |
| 2021-08-03 | $17.40 | $17.69 | $17.00 | $17.27 | $17.04 | 2,480,200 |
| 2021-08-02 | $17.54 | $17.76 | $17.13 | $17.50 | $17.26 | 3,640,700 |
| 2021-07-30 | $16.29 | $17.59 | $16.29 | $17.48 | $17.24 | 4,853,520 |
| 2021-07-29 | $15.97 | $16.76 | $15.97 | $16.29 | $16.07 | 2,289,050 |
| 2021-07-28 | $16.75 | $16.77 | $15.50 | $15.80 | $15.59 | 2,307,300 |
| 2021-07-27 | $16.78 | $17.08 | $16.56 | $16.66 | $16.44 | 3,341,940 |
| 2021-07-26 | $16.16 | $17.02 | $16.13 | $17.02 | $16.79 | 4,860,620 |
| 2021-07-23 | $16.45 | $16.73 | $16.16 | $16.16 | $15.94 | 2,091,800 |
| 2021-07-22 | $15.94 | $16.77 | $15.94 | $16.60 | $16.38 | 3,844,270 |
| 2021-07-21 | $16.00 | $16.88 | $16.00 | $16.24 | $16.02 | 4,363,310 |
| 2021-07-20 | $15.52 | $15.59 | $15.45 | $15.58 | $15.37 | 683,200 |
| 2021-07-19 | $15.50 | $15.66 | $15.45 | $15.55 | $15.34 | 709,040 |
| 2021-07-16 | $15.45 | $15.53 | $15.37 | $15.50 | $15.29 | 856,000 |
| 2021-07-15 | $15.75 | $15.88 | $15.40 | $15.46 | $15.25 | 1,377,710 |
| 2021-07-14 | $16.04 | $16.04 | $15.79 | $15.79 | $15.58 | 1,200,200 |
| 2021-07-13 | $16.08 | $16.15 | $15.91 | $16.11 | $15.89 | 2,175,920 |
| 2021-07-12 | $15.90 | $16.97 | $15.78 | $16.35 | $16.13 | 3,629,220 |
| 2021-07-09 | $15.66 | $15.73 | $15.55 | $15.70 | $15.49 | 632,300 |
| 2021-07-08 | $15.83 | $15.83 | $15.40 | $15.59 | $15.38 | 850,100 |
| 2021-07-07 | $15.67 | $15.86 | $15.56 | $15.78 | $15.57 | 904,000 |
| 2021-07-06 | $15.73 | $15.75 | $15.53 | $15.67 | $15.46 | 551,560 |
| 2021-07-05 | $15.36 | $15.74 | $15.32 | $15.73 | $15.52 | 669,780 |
| 2021-07-02 | $15.58 | $15.58 | $15.35 | $15.42 | $15.21 | 664,150 |
| 2021-07-01 | $15.58 | $15.70 | $15.51 | $15.53 | $15.32 | 674,700 |
| 2021-06-30 | $15.73 | $15.73 | $15.56 | $15.61 | $15.40 | 680,220 |
| 2021-06-29 | $15.66 | $15.79 | $15.52 | $15.60 | $15.39 | 812,100 |
| 2021-06-28 | $15.78 | $15.92 | $15.66 | $15.78 | $15.57 | 1,082,220 |
| 2021-06-25 | $16.03 | $16.03 | $15.69 | $15.79 | $15.58 | 1,181,600 |
| 2021-06-24 | $16.05 | $16.19 | $15.90 | $16.03 | $15.81 | 912,320 |
| 2021-06-23 | $16.15 | $16.15 | $15.96 | $16.04 | $15.82 | 1,095,400 |
| 2021-06-22 | $15.90 | $16.20 | $15.80 | $16.15 | $15.93 | 1,547,670 |
| 2021-06-21 | $15.75 | $15.90 | $15.65 | $15.88 | $15.67 | 983,850 |
| 2021-06-18 | $15.81 | $15.81 | $15.55 | $15.77 | $15.56 | 812,720 |
| 2021-06-17 | $15.90 | $15.92 | $15.64 | $15.74 | $15.53 | 1,040,770 |
| 2021-06-16 | $15.72 | $15.97 | $15.55 | $15.83 | $15.62 | 1,240,610 |
| 2021-06-15 | $15.64 | $15.82 | $15.35 | $15.72 | $15.51 | 1,386,120 |
| 2021-06-14 | $15.65 | $15.65 | $15.65 | $15.65 | $15.44 | 0 |
| 2021-06-11 | $15.97 | $16.08 | $15.64 | $15.65 | $15.44 | 1,743,100 |
| 2021-06-10 | $15.61 | $15.84 | $15.61 | $15.70 | $15.49 | 1,515,820 |
| 2021-06-09 | $15.95 | $16.06 | $15.41 | $15.76 | $15.55 | 3,599,770 |
| 2021-06-08 | $16.70 | $16.75 | $16.46 | $16.58 | $16.36 | 548,900 |
| 2021-06-07 | $16.62 | $16.85 | $16.41 | $16.70 | $16.48 | 683,000 |
| 2021-06-04 | $17.11 | $17.11 | $16.65 | $16.69 | $16.47 | 1,014,400 |
| 2021-06-03 | $17.26 | $17.27 | $17.02 | $17.03 | $16.80 | 665,120 |
| 2021-06-02 | $17.20 | $17.40 | $17.04 | $17.09 | $16.86 | 723,000 |
| 2021-06-01 | $17.10 | $17.43 | $17.00 | $17.20 | $16.97 | 879,700 |
| 2021-05-31 | $17.17 | $17.43 | $17.17 | $17.29 | $17.06 | 678,500 |
| 2021-05-28 | $17.61 | $17.72 | $17.14 | $17.24 | $17.01 | 1,335,520 |
| 2021-05-27 | $17.00 | $18.38 | $16.81 | $17.79 | $17.55 | 2,197,310 |
| 2021-05-26 | $16.62 | $16.90 | $16.62 | $16.87 | $16.64 | 565,200 |
| 2021-05-25 | $16.68 | $16.86 | $16.51 | $16.74 | $16.51 | 613,700 |
| 2021-05-24 | $16.77 | $17.19 | $16.63 | $16.79 | $16.56 | 893,920 |
| 2021-05-21 | $16.76 | $16.95 | $16.50 | $16.52 | $16.30 | 529,700 |
| 2021-05-20 | $16.61 | $16.95 | $16.47 | $16.89 | $16.66 | 568,300 |
| 2021-05-19 | $16.40 | $16.67 | $16.40 | $16.65 | $16.43 | 487,430 |
| 2021-05-18 | $16.41 | $16.54 | $16.31 | $16.48 | $16.26 | 366,000 |
| 2021-05-17 | $16.50 | $16.59 | $16.30 | $16.37 | $16.15 | 658,300 |
| 2021-05-14 | $16.51 | $16.81 | $16.51 | $16.67 | $16.45 | 787,800 |
| 2021-05-13 | $16.86 | $17.00 | $16.55 | $16.55 | $16.33 | 569,000 |
| 2021-05-12 | $16.80 | $16.87 | $16.65 | $16.79 | $16.56 | 416,110 |
| 2021-05-11 | $16.82 | $17.03 | $16.75 | $16.99 | $16.61 | 490,330 |
| 2021-05-10 | $17.40 | $17.50 | $16.56 | $16.82 | $16.45 | 1,114,300 |
| 2021-05-07 | $17.78 | $18.15 | $17.30 | $17.40 | $17.01 | 675,200 |
| 2021-05-06 | $17.50 | $17.80 | $17.41 | $17.76 | $17.37 | 443,210 |
| 2021-05-05 | $17.41 | $17.41 | $17.41 | $17.41 | $17.02 | 0 |
| 2021-05-04 | $17.41 | $17.41 | $17.41 | $17.41 | $17.02 | 0 |
| 2021-04-30 | $17.82 | $18.11 | $17.39 | $17.41 | $17.02 | 804,700 |
| 2021-04-29 | $18.18 | $18.38 | $17.75 | $18.04 | $17.64 | 733,000 |
| 2021-04-28 | $17.91 | $18.12 | $17.68 | $17.90 | $17.50 | 572,640 |
| 2021-04-27 | $18.38 | $18.56 | $17.86 | $17.90 | $17.50 | 1,009,720 |
| 2021-04-26 | $18.18 | $19.20 | $17.80 | $18.63 | $18.22 | 1,395,170 |
| 2021-04-23 | $18.50 | $18.62 | $18.16 | $18.23 | $17.83 | 954,380 |
| 2021-04-22 | $18.80 | $19.00 | $18.51 | $18.53 | $18.12 | 1,124,450 |
| 2021-04-21 | $19.12 | $19.25 | $18.70 | $18.77 | $18.35 | 1,613,470 |
| 2021-04-20 | $19.00 | $19.79 | $18.40 | $19.32 | $18.89 | 3,198,330 |
| 2021-04-19 | $19.01 | $19.38 | $18.65 | $19.10 | $18.68 | 2,218,020 |
| 2021-04-16 | $19.30 | $19.30 | $18.88 | $18.92 | $18.50 | 2,079,600 |
| 2021-04-15 | $19.11 | $19.48 | $18.71 | $19.35 | $18.92 | 3,694,600 |
| 2021-04-14 | $17.77 | $19.39 | $17.76 | $19.11 | $18.69 | 4,258,960 |
| 2021-04-13 | $18.12 | $18.59 | $17.65 | $17.97 | $17.57 | 2,218,920 |
| 2021-04-12 | $18.82 | $18.89 | $18.22 | $18.24 | $17.84 | 2,610,410 |
| 2021-04-09 | $17.64 | $19.56 | $17.57 | $18.80 | $18.38 | 4,730,710 |
| 2021-04-08 | $18.09 | $18.18 | $17.61 | $17.64 | $17.25 | 1,507,150 |
| 2021-04-07 | $17.78 | $18.08 | $17.57 | $18.02 | $17.62 | 1,597,630 |
| 2021-04-06 | $16.94 | $17.80 | $16.94 | $17.79 | $17.40 | 1,967,660 |
| 2021-04-05 | $17.01 | $17.01 | $17.01 | $17.01 | $16.63 | 0 |
| 2021-04-02 | $16.63 | $17.13 | $16.41 | $17.01 | $16.63 | 1,332,130 |
| 2021-04-01 | $16.86 | $16.86 | $16.61 | $16.63 | $16.26 | 798,730 |
| 2021-03-31 | $17.45 | $17.45 | $16.55 | $16.76 | $16.39 | 1,905,650 |
| 2021-03-30 | $17.44 | $17.79 | $17.22 | $17.74 | $17.35 | 1,353,140 |
| 2021-03-29 | $17.53 | $17.62 | $17.21 | $17.36 | $16.97 | 841,850 |
| 2021-03-26 | $17.32 | $17.73 | $17.32 | $17.55 | $17.16 | 777,300 |
| 2021-03-25 | $17.78 | $17.88 | $17.40 | $17.49 | $17.10 | 846,500 |
| 2021-03-24 | $17.36 | $17.95 | $17.36 | $17.78 | $17.39 | 1,005,510 |
| 2021-03-23 | $18.22 | $18.30 | $17.50 | $17.66 | $17.27 | 1,548,000 |
| 2021-03-22 | $18.60 | $18.67 | $18.00 | $18.21 | $17.81 | 2,318,860 |
| 2021-03-19 | $17.40 | $18.50 | $17.21 | $18.37 | $17.96 | 2,885,090 |
| 2021-03-18 | $17.23 | $17.75 | $17.20 | $17.41 | $17.02 | 1,045,870 |
| 2021-03-17 | $16.51 | $17.44 | $16.51 | $17.35 | $16.96 | 1,254,900 |
| 2021-03-16 | $16.45 | $16.74 | $16.30 | $16.66 | $16.29 | 545,910 |
| 2021-03-15 | $16.60 | $16.74 | $16.00 | $16.34 | $15.98 | 450,610 |
| 2021-03-12 | $16.50 | $16.70 | $16.22 | $16.64 | $16.27 | 493,100 |
| 2021-03-11 | $16.19 | $16.58 | $15.86 | $16.58 | $16.21 | 490,120 |
| 2021-03-10 | $16.90 | $16.99 | $16.18 | $16.22 | $15.86 | 759,630 |
| 2021-03-09 | $17.40 | $17.57 | $16.65 | $16.84 | $16.47 | 823,700 |
| 2021-03-08 | $17.24 | $17.56 | $17.24 | $17.36 | $16.97 | 803,640 |
| 2021-03-05 | $16.93 | $17.30 | $16.86 | $17.27 | $16.89 | 523,530 |
| 2021-03-04 | $17.10 | $17.32 | $16.88 | $16.92 | $16.54 | 596,930 |
| 2021-03-03 | $17.05 | $17.34 | $16.91 | $17.19 | $16.81 | 640,340 |
| 2021-03-02 | $17.52 | $17.52 | $16.86 | $17.05 | $16.67 | 795,100 |
| 2021-03-01 | $16.90 | $17.36 | $16.90 | $17.36 | $16.97 | 794,110 |
| 2021-02-26 | $16.72 | $17.00 | $16.43 | $16.94 | $16.56 | 871,300 |
| 2021-02-25 | $16.84 | $17.26 | $16.49 | $16.53 | $16.16 | 761,000 |
| 2021-02-24 | $16.78 | $17.14 | $16.62 | $16.96 | $16.58 | 663,030 |
| 2021-02-23 | $17.00 | $17.38 | $16.73 | $16.78 | $16.41 | 827,410 |
| 2021-02-22 | $16.96 | $17.56 | $16.89 | $16.96 | $16.58 | 918,730 |
| 2021-02-19 | $16.58 | $16.95 | $16.41 | $16.95 | $16.57 | 785,910 |
| 2021-02-18 | $16.11 | $16.59 | $16.11 | $16.58 | $16.21 | 754,880 |
| 2021-02-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 0 |
| 2021-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 0 |
| 2021-02-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 0 |
| 2021-02-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 0 |
| 2021-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 0 |
| 2021-02-10 | $15.64 | $16.16 | $15.58 | $16.00 | $15.64 | 654,250 |
| 2021-02-09 | $15.39 | $15.75 | $15.39 | $15.66 | $15.31 | 484,340 |
| 2021-02-08 | $15.76 | $15.99 | $15.42 | $15.46 | $15.12 | 545,100 |
| 2021-02-05 | $16.03 | $16.28 | $15.60 | $15.68 | $15.33 | 538,260 |
| 2021-02-04 | $16.30 | $16.49 | $15.75 | $15.94 | $15.59 | 642,690 |
| 2021-02-03 | $16.83 | $17.10 | $16.25 | $16.29 | $15.93 | 736,300 |
| 2021-02-02 | $17.68 | $17.68 | $16.95 | $17.02 | $16.64 | 692,440 |
| 2021-02-01 | $16.93 | $17.80 | $16.74 | $17.52 | $17.13 | 953,330 |
| 2021-01-29 | $17.25 | $17.27 | $16.41 | $16.80 | $16.43 | 822,200 |
| 2021-01-28 | $17.18 | $17.59 | $17.08 | $17.16 | $16.78 | 562,400 |
| 2021-01-27 | $17.22 | $17.47 | $17.06 | $17.20 | $16.82 | 544,240 |
| 2021-01-26 | $16.80 | $17.45 | $16.80 | $17.20 | $16.82 | 549,620 |
| 2021-01-25 | $17.83 | $17.83 | $16.85 | $17.04 | $16.66 | 735,300 |
| 2021-01-22 | $17.69 | $18.05 | $17.26 | $17.67 | $17.28 | 826,270 |
| 2021-01-21 | $17.68 | $18.07 | $17.68 | $17.69 | $17.30 | 707,600 |
| 2021-01-20 | $18.20 | $18.36 | $17.86 | $17.97 | $17.57 | 789,400 |
| 2021-01-19 | $17.53 | $18.57 | $17.53 | $18.21 | $17.81 | 1,422,480 |
| 2021-01-18 | $17.09 | $17.91 | $17.09 | $17.76 | $17.37 | 1,174,650 |
| 2021-01-15 | $16.22 | $17.48 | $16.06 | $17.30 | $16.92 | 1,715,730 |
| 2021-01-14 | $16.00 | $16.52 | $15.86 | $16.23 | $15.87 | 890,740 |
| 2021-01-13 | $17.13 | $17.13 | $16.07 | $16.10 | $15.74 | 1,337,580 |
| 2021-01-12 | $16.98 | $17.47 | $16.72 | $17.13 | $16.75 | 586,120 |
| 2021-01-11 | $17.55 | $17.87 | $16.92 | $16.98 | $16.60 | 957,100 |
| 2021-01-08 | $17.39 | $17.98 | $16.80 | $17.75 | $17.36 | 979,330 |
| 2021-01-07 | $18.60 | $18.60 | $17.21 | $17.36 | $16.97 | 1,456,450 |
| 2021-01-06 | $18.80 | $19.09 | $18.55 | $18.60 | $18.19 | 834,600 |
| 2021-01-05 | $19.32 | $19.32 | $18.86 | $19.05 | $18.63 | 735,200 |
| 2021-01-04 | $19.16 | $19.36 | $19.01 | $19.26 | $18.83 | 818,600 |
| 2021-01-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.58 | 0 |
| 2020-12-31 | $18.73 | $19.12 | $18.70 | $19.00 | $18.58 | 649,570 |
| 2020-12-30 | $18.45 | $19.10 | $18.45 | $18.75 | $18.33 | 624,090 |
| 2020-12-29 | $18.54 | $19.03 | $18.40 | $18.66 | $18.25 | 656,100 |
| 2020-12-28 | $19.27 | $19.37 | $18.42 | $18.55 | $18.14 | 1,020,810 |
| 2020-12-25 | $19.30 | $19.92 | $19.12 | $19.21 | $18.78 | 841,270 |
| 2020-12-24 | $20.11 | $20.11 | $19.09 | $19.16 | $18.73 | 1,376,040 |
| 2020-12-23 | $20.02 | $20.48 | $20.00 | $20.11 | $19.66 | 791,840 |
| 2020-12-22 | $21.17 | $21.17 | $19.99 | $20.09 | $19.64 | 1,129,340 |
| 2020-12-21 | $20.51 | $21.26 | $20.51 | $21.02 | $20.55 | 685,250 |
| 2020-12-18 | $21.69 | $21.75 | $20.89 | $20.92 | $20.46 | 967,100 |
| 2020-12-17 | $21.34 | $21.67 | $20.52 | $21.65 | $21.17 | 1,497,340 |
| 2020-12-16 | $22.29 | $22.40 | $21.35 | $21.36 | $20.89 | 1,454,700 |
| 2020-12-15 | $22.69 | $22.78 | $22.29 | $22.29 | $21.80 | 1,019,620 |
| 2020-12-14 | $23.76 | $23.76 | $22.38 | $22.66 | $22.16 | 1,763,010 |
| 2020-12-11 | $24.33 | $24.49 | $23.43 | $23.76 | $23.23 | 1,424,330 |
| 2020-12-10 | $23.66 | $24.40 | $23.55 | $24.36 | $23.82 | 1,472,910 |
| 2020-12-09 | $24.03 | $24.44 | $23.66 | $23.67 | $23.14 | 1,440,220 |
| 2020-12-08 | $23.40 | $24.52 | $23.40 | $24.27 | $23.73 | 2,397,140 |
| 2020-12-07 | $23.23 | $23.66 | $23.23 | $23.46 | $22.94 | 762,910 |
| 2020-12-04 | $23.55 | $23.66 | $23.20 | $23.38 | $22.86 | 895,580 |
| 2020-12-03 | $23.88 | $23.93 | $23.57 | $23.64 | $23.12 | 769,850 |
| 2020-12-02 | $23.80 | $23.98 | $23.54 | $23.88 | $23.35 | 855,760 |
| 2020-12-01 | $23.33 | $23.78 | $23.33 | $23.78 | $23.25 | 872,950 |
| 2020-11-30 | $23.33 | $23.58 | $23.12 | $23.30 | $22.78 | 851,770 |
| 2020-11-27 | $23.42 | $23.82 | $23.01 | $23.19 | $22.68 | 1,332,540 |
| 2020-11-26 | $23.90 | $24.10 | $23.50 | $23.57 | $23.05 | 1,270,340 |
| 2020-11-25 | $24.43 | $24.70 | $23.86 | $24.01 | $23.48 | 1,370,720 |
| 2020-11-24 | $24.50 | $24.68 | $24.34 | $24.36 | $23.82 | 1,194,120 |
| 2020-11-23 | $25.05 | $25.06 | $24.46 | $24.60 | $24.05 | 1,713,420 |
| 2020-11-20 | $24.92 | $25.30 | $24.82 | $25.08 | $24.52 | 1,683,820 |
| 2020-11-19 | $24.72 | $25.06 | $24.38 | $25.01 | $24.45 | 1,840,990 |
| 2020-11-18 | $24.35 | $24.87 | $24.10 | $24.71 | $24.16 | 1,714,850 |
| 2020-11-17 | $24.91 | $25.10 | $23.90 | $24.22 | $23.68 | 2,387,340 |
| 2020-11-16 | $24.93 | $25.21 | $24.56 | $25.04 | $24.48 | 1,814,920 |
| 2020-11-13 | $24.78 | $24.86 | $24.30 | $24.86 | $24.31 | 1,831,040 |
| 2020-11-12 | $25.70 | $25.70 | $24.50 | $24.60 | $24.05 | 3,236,740 |
| 2020-11-11 | $25.80 | $26.27 | $25.40 | $25.50 | $24.93 | 3,069,070 |
| 2020-11-10 | $26.41 | $27.07 | $25.72 | $25.90 | $25.33 | 4,276,480 |
| 2020-11-09 | $26.37 | $27.00 | $26.21 | $26.67 | $26.08 | 4,843,660 |
| 2020-11-06 | $27.50 | $27.85 | $26.09 | $26.28 | $25.70 | 7,052,650 |
| 2020-11-05 | $29.78 | $29.78 | $28.10 | $28.17 | $27.54 | 8,870,730 |
| 2020-11-04 | $28.00 | $29.94 | $27.14 | $29.50 | $28.85 | 11,284,280 |
| 2020-11-03 | $27.50 | $28.70 | $27.00 | $28.20 | $27.57 | 9,263,060 |
| 2020-11-02 | $26.90 | $28.14 | $25.95 | $27.99 | $27.37 | 9,888,780 |
| 2020-10-30 | $25.51 | $26.98 | $25.51 | $26.48 | $25.89 | 7,206,500 |
| 2020-10-29 | $25.00 | $26.38 | $24.95 | $25.51 | $24.94 | 4,040,670 |
| 2020-10-28 | $25.50 | $25.92 | $24.73 | $25.70 | $25.13 | 3,373,180 |
| 2020-10-27 | $24.88 | $26.27 | $24.88 | $25.68 | $25.11 | 3,951,600 |
| 2020-10-26 | $24.41 | $25.77 | $24.18 | $25.33 | $24.77 | 3,572,180 |
| 2020-10-23 | $26.34 | $27.68 | $24.84 | $25.05 | $24.49 | 5,876,110 |
| 2020-10-22 | $24.83 | $26.30 | $24.41 | $26.25 | $25.67 | 6,673,550 |
| 2020-10-21 | $24.65 | $25.55 | $24.06 | $25.13 | $24.57 | 4,560,880 |
| 2020-10-20 | $24.00 | $24.64 | $23.92 | $24.53 | $23.99 | 1,526,660 |
| 2020-10-19 | $24.13 | $24.25 | $23.82 | $24.08 | $23.55 | 739,070 |
| 2020-10-16 | $24.03 | $24.30 | $23.87 | $23.98 | $23.45 | 733,400 |
| 2020-10-15 | $24.39 | $24.43 | $23.81 | $24.04 | $23.51 | 1,075,430 |
| 2020-10-14 | $23.96 | $24.50 | $23.83 | $24.39 | $23.85 | 1,644,310 |
| 2020-10-13 | $24.17 | $24.24 | $23.90 | $24.00 | $23.47 | 1,112,050 |
| 2020-10-12 | $23.70 | $24.20 | $23.57 | $24.18 | $23.64 | 1,206,800 |
| 2020-10-09 | $22.98 | $23.65 | $22.98 | $23.51 | $22.99 | 960,500 |
| 2020-10-08 | $22.68 | $22.68 | $22.68 | $22.68 | $22.18 | 0 |
| 2020-10-07 | $22.68 | $22.68 | $22.68 | $22.68 | $22.18 | 0 |
| 2020-10-06 | $22.68 | $22.68 | $22.68 | $22.68 | $22.18 | 0 |
| 2020-10-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.18 | 0 |
| 2020-10-02 | $22.68 | $22.68 | $22.68 | $22.68 | $22.18 | 0 |
| 2020-10-01 | $22.68 | $22.68 | $22.68 | $22.68 | $22.18 | 0 |
| 2020-09-30 | $23.08 | $23.50 | $22.66 | $22.68 | $22.18 | 837,540 |
| 2020-09-29 | $22.70 | $23.15 | $22.70 | $22.92 | $22.41 | 833,780 |
| 2020-09-28 | $23.63 | $23.63 | $22.70 | $22.70 | $22.20 | 1,007,500 |
| 2020-09-25 | $23.96 | $24.19 | $23.29 | $23.29 | $22.77 | 930,400 |
| 2020-09-24 | $24.30 | $24.65 | $23.80 | $23.80 | $23.27 | 1,320,890 |
| 2020-09-23 | $24.48 | $24.67 | $24.29 | $24.50 | $23.96 | 1,207,260 |
| 2020-09-22 | $24.32 | $24.62 | $23.96 | $24.28 | $23.74 | 1,270,600 |
| 2020-09-21 | $24.31 | $24.72 | $23.94 | $24.36 | $23.82 | 1,720,720 |
| 2020-09-18 | $24.44 | $24.92 | $24.24 | $24.33 | $23.79 | 2,459,010 |
| 2020-09-17 | $24.13 | $25.10 | $24.13 | $24.67 | $24.12 | 2,914,020 |
| 2020-09-16 | $24.03 | $24.60 | $23.64 | $24.30 | $23.76 | 2,627,010 |
| 2020-09-15 | $23.28 | $24.50 | $23.21 | $24.04 | $23.51 | 2,566,960 |
| 2020-09-14 | $22.85 | $23.56 | $22.70 | $23.40 | $22.88 | 2,031,940 |
| 2020-09-11 | $22.56 | $22.90 | $21.69 | $22.75 | $22.25 | 2,800,620 |
| 2020-09-10 | $26.20 | $26.42 | $23.00 | $23.00 | $22.49 | 5,045,270 |
| 2020-09-09 | $25.46 | $27.25 | $25.23 | $26.10 | $25.52 | 4,822,550 |
| 2020-09-08 | $26.77 | $26.81 | $25.30 | $25.85 | $25.28 | 5,039,910 |
| 2020-09-07 | $27.86 | $28.83 | $27.00 | $27.00 | $26.40 | 5,800,900 |
| 2020-09-04 | $27.50 | $27.98 | $27.20 | $27.90 | $27.28 | 5,565,710 |
| 2020-09-03 | $26.80 | $29.00 | $26.43 | $28.43 | $27.80 | 9,730,770 |
| 2020-09-02 | $26.60 | $26.94 | $26.12 | $26.82 | $26.22 | 3,088,180 |
| 2020-09-01 | $26.01 | $27.15 | $26.01 | $26.62 | $26.03 | 2,719,770 |
| 2020-08-31 | $27.10 | $27.22 | $26.08 | $26.10 | $25.52 | 2,963,200 |
| 2020-08-28 | $26.04 | $27.22 | $25.80 | $26.83 | $26.23 | 4,096,600 |
| 2020-08-27 | $25.31 | $26.08 | $25.00 | $26.05 | $25.47 | 2,839,370 |
| 2020-08-26 | $27.60 | $27.60 | $25.70 | $25.86 | $25.29 | 4,597,580 |
| 2020-08-25 | $25.38 | $27.97 | $25.02 | $26.90 | $26.30 | 5,996,450 |
| 2020-08-24 | $24.90 | $25.43 | $24.90 | $25.37 | $24.81 | 1,866,320 |
| 2020-08-21 | $24.87 | $25.19 | $24.75 | $24.86 | $24.31 | 1,638,000 |
| 2020-08-20 | $25.02 | $25.46 | $24.79 | $24.91 | $24.36 | 2,043,990 |
| 2020-08-19 | $25.55 | $26.60 | $25.10 | $25.77 | $25.20 | 3,389,530 |
| 2020-08-18 | $25.90 | $26.17 | $25.68 | $25.74 | $25.17 | 1,871,750 |
| 2020-08-17 | $25.40 | $26.15 | $25.40 | $26.06 | $25.48 | 2,484,900 |
| 2020-08-14 | $25.18 | $25.51 | $24.90 | $25.37 | $24.81 | 1,311,340 |
| 2020-08-13 | $25.70 | $25.70 | $25.11 | $25.37 | $24.81 | 1,615,510 |
| 2020-08-12 | $25.08 | $25.64 | $24.82 | $25.57 | $25.00 | 2,482,530 |
| 2020-08-11 | $25.99 | $26.14 | $24.79 | $24.81 | $24.26 | 2,870,750 |
| 2020-08-10 | $25.81 | $26.18 | $25.51 | $26.04 | $25.46 | 2,035,100 |
| 2020-08-07 | $27.01 | $27.19 | $25.66 | $25.80 | $25.23 | 3,930,690 |
| 2020-08-06 | $27.00 | $27.55 | $26.79 | $27.01 | $26.41 | 3,869,770 |
| 2020-08-05 | $26.41 | $27.28 | $25.86 | $27.27 | $26.66 | 4,938,650 |
| 2020-08-04 | $26.50 | $28.00 | $26.45 | $27.16 | $26.56 | 6,215,830 |
| 2020-08-03 | $26.46 | $26.56 | $25.79 | $26.30 | $25.72 | 3,590,760 |
| 2020-07-31 | $26.20 | $26.70 | $25.40 | $25.76 | $25.19 | 4,366,990 |
| 2020-07-30 | $27.37 | $27.42 | $26.48 | $26.49 | $25.90 | 4,692,180 |
| 2020-07-29 | $27.10 | $27.51 | $26.53 | $27.42 | $26.81 | 5,271,910 |
| 2020-07-28 | $27.87 | $27.87 | $26.80 | $27.19 | $26.59 | 5,823,600 |
| 2020-07-27 | $25.46 | $27.95 | $25.30 | $27.95 | $27.33 | 7,865,880 |
| 2020-07-24 | $25.30 | $26.06 | $24.71 | $25.41 | $24.85 | 4,912,700 |
| 2020-07-23 | $25.56 | $25.56 | $24.54 | $25.01 | $24.45 | 3,321,970 |
| 2020-07-22 | $25.41 | $25.77 | $25.41 | $25.57 | $25.00 | 2,729,770 |
| 2020-07-21 | $26.02 | $26.13 | $25.22 | $25.53 | $24.96 | 3,188,440 |
| 2020-07-20 | $25.24 | $26.22 | $25.24 | $26.01 | $25.43 | 3,815,280 |
| 2020-07-17 | $25.29 | $25.79 | $24.50 | $25.12 | $24.56 | 4,265,130 |
| 2020-07-16 | $28.00 | $28.24 | $25.30 | $25.40 | $24.84 | 7,382,060 |
| 2020-07-15 | $28.60 | $29.48 | $28.08 | $28.11 | $27.49 | 7,217,700 |
| 2020-07-14 | $29.50 | $30.13 | $28.55 | $28.95 | $28.31 | 11,897,370 |
| 2020-07-13 | $32.00 | $33.30 | $30.88 | $30.90 | $30.21 | 15,295,680 |
| 2020-07-10 | $28.79 | $31.40 | $28.30 | $30.34 | $29.67 | 13,923,490 |
| 2020-07-09 | $27.80 | $29.09 | $27.03 | $29.02 | $28.38 | 13,842,530 |
| 2020-07-08 | $27.70 | $29.60 | $27.51 | $28.26 | $27.63 | 15,647,600 |
| 2020-07-07 | $25.42 | $27.67 | $25.00 | $27.67 | $27.06 | 14,108,670 |
| 2020-07-06 | $24.47 | $25.48 | $24.26 | $25.15 | $24.59 | 8,411,640 |
| 2020-07-03 | $24.60 | $24.81 | $24.23 | $24.24 | $23.70 | 5,458,280 |
| 2020-07-02 | $24.55 | $24.79 | $24.34 | $24.60 | $24.05 | 4,855,360 |
| 2020-07-01 | $24.52 | $24.66 | $24.23 | $24.64 | $24.09 | 5,055,630 |
| 2020-06-30 | $24.66 | $24.95 | $24.02 | $24.47 | $23.93 | 7,423,950 |
| 2020-06-29 | $25.80 | $25.80 | $24.65 | $24.78 | $24.23 | 8,422,100 |
| 2020-06-26 | $26.56 | $26.56 | $26.56 | $26.56 | $25.97 | 0 |
| 2020-06-25 | $26.56 | $26.56 | $26.56 | $26.56 | $25.97 | 0 |
| 2020-06-24 | $25.15 | $26.97 | $24.61 | $26.56 | $25.97 | 14,278,010 |
| 2020-06-23 | $25.18 | $25.78 | $24.81 | $25.24 | $24.68 | 8,457,660 |
| 2020-06-22 | $25.80 | $26.20 | $25.00 | $25.15 | $24.59 | 12,288,630 |
| 2020-06-19 | $28.01 | $29.01 | $25.98 | $26.68 | $26.09 | 17,548,500 |
| 2020-06-18 | $33.28 | $33.28 | $27.23 | $28.55 | $27.92 | 7,452,820 |
| 2020-06-17 | $30.25 | $30.25 | $30.25 | $30.25 | $29.58 | 200,740 |
| 2020-06-16 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 109,890 |
| 2020-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 303,800 |
| 2020-06-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.23 | 523,070 |
| 2020-06-11 | $20.66 | $20.66 | $20.66 | $20.66 | $20.20 | 43,640 |
| 2020-06-10 | $18.78 | $18.78 | $18.78 | $18.78 | $18.36 | 68,550 |
| 2020-06-09 | $17.07 | $17.07 | $17.07 | $17.07 | $16.69 | 29,680 |
| 2020-06-08 | $14.23 | $15.52 | $14.23 | $15.52 | $15.18 | 62,030 |
Zhejiang Linuo Flow Control Technology Company. Ltd (300838) News Headlines
Recent Zhejiang Linuo Flow Control Technology Company. Ltd (300838) News
Similar Companies to Zhejiang Linuo Flow Control Technology Company. Ltd (300838) 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 | -- | -- | -- |