Qingdao Vland Biotech Company Ltd (603739) Exchange: SHG
Data as of July 9, 2025
$13.44 ($0.07) 0.52%
Qingdao Vland Biotech Company Ltd - Daily Information
Click for more stock information on Qingdao Vland Biotech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $13.43 |
| Previous Close | $13.44 |
| High | $13.63 |
| Low | $13.32 |
| Adjusted Open | $13.43 |
| Previous Adjusted Close | $13.44 |
| Adjusted High | $13.63 |
| Adjusted Low | $13.32 |
About Qingdao Vland Biotech Company Ltd (603739)
Qingdao Vland Biotech Co Ltd
Invest in Qingdao Vland Biotech Company Ltd (603739)
Historical Stock Data for Qingdao Vland Biotech Company Ltd (603739)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.43 | $13.63 | $13.32 | $13.44 | $13.44 | 5,339,980 |
| 2025-07-07 | $13.30 | $13.42 | $13.21 | $13.37 | $13.37 | 2,856,900 |
| 2025-07-04 | $13.40 | $13.45 | $13.27 | $13.29 | $13.29 | 5,161,100 |
| 2025-07-03 | $13.51 | $13.55 | $13.35 | $13.44 | $13.44 | 5,935,200 |
| 2025-07-02 | $13.73 | $13.94 | $13.45 | $13.50 | $13.50 | 12,046,860 |
| 2025-06-30 | $13.18 | $13.38 | $13.05 | $13.32 | $13.32 | 4,065,400 |
| 2025-06-27 | $13.08 | $13.19 | $13.07 | $13.11 | $13.11 | 2,373,200 |
| 2025-06-26 | $13.18 | $13.28 | $13.06 | $13.08 | $13.08 | 4,047,080 |
| 2025-06-25 | $13.19 | $13.26 | $13.08 | $13.22 | $13.22 | 3,484,500 |
| 2025-06-24 | $12.95 | $13.25 | $12.88 | $13.23 | $13.23 | 4,007,300 |
| 2025-06-23 | $12.66 | $12.88 | $12.63 | $12.88 | $12.88 | 3,188,640 |
| 2025-06-20 | $12.80 | $12.97 | $12.72 | $12.76 | $12.76 | 3,233,900 |
| 2025-06-19 | $13.30 | $13.30 | $12.80 | $12.86 | $12.86 | 4,427,280 |
| 2025-06-18 | $13.37 | $13.43 | $13.15 | $13.24 | $13.24 | 4,963,000 |
| 2025-06-17 | $13.60 | $13.81 | $13.37 | $13.45 | $13.45 | 5,238,140 |
| 2025-06-13 | $13.81 | $13.86 | $13.50 | $13.54 | $13.54 | 5,928,600 |
| 2025-06-12 | $14.03 | $14.03 | $13.71 | $13.90 | $13.90 | 6,011,740 |
| 2025-06-11 | $13.85 | $14.05 | $13.77 | $13.93 | $13.93 | 6,209,200 |
| 2025-06-10 | $14.01 | $14.15 | $13.65 | $13.88 | $13.88 | 9,267,000 |
| 2025-06-09 | $13.79 | $14.03 | $13.66 | $13.97 | $13.97 | 8,506,140 |
| 2025-06-06 | $13.67 | $13.81 | $13.56 | $13.71 | $13.71 | 4,295,000 |
| 2025-06-05 | $13.86 | $13.89 | $13.58 | $13.68 | $13.68 | 6,390,000 |
| 2025-06-04 | $13.85 | $13.90 | $13.62 | $13.85 | $13.85 | 6,435,840 |
| 2025-06-03 | $13.36 | $13.90 | $13.32 | $13.82 | $13.82 | 9,624,460 |
| 2025-05-30 | $13.70 | $13.87 | $13.43 | $13.45 | $13.45 | 6,683,900 |
| 2025-05-29 | $13.85 | $13.88 | $13.60 | $13.80 | $13.80 | 9,138,440 |
| 2025-05-28 | $13.80 | $14.02 | $13.68 | $13.93 | $13.93 | 13,143,740 |
| 2025-05-27 | $13.35 | $14.15 | $13.31 | $13.87 | $13.87 | 16,354,940 |
| 2025-05-26 | $13.21 | $13.40 | $13.13 | $13.39 | $13.39 | 5,526,600 |
| 2025-05-23 | $13.28 | $13.58 | $13.20 | $13.20 | $13.20 | 8,022,400 |
| 2025-05-22 | $13.52 | $13.65 | $13.25 | $13.31 | $13.31 | 10,568,000 |
| 2025-05-21 | $13.84 | $13.96 | $13.68 | $13.74 | $13.74 | 10,694,880 |
| 2025-05-20 | $13.59 | $14.18 | $13.50 | $13.99 | $13.99 | 16,827,360 |
| 2025-05-19 | $13.77 | $13.77 | $13.43 | $13.60 | $13.60 | 10,684,780 |
| 2025-05-16 | $13.50 | $14.00 | $13.25 | $13.84 | $13.84 | 19,102,640 |
| 2025-05-15 | $13.13 | $13.81 | $13.04 | $13.71 | $13.71 | 22,121,020 |
| 2025-05-14 | $13.00 | $13.16 | $12.81 | $13.13 | $13.13 | 7,089,280 |
| 2025-05-13 | $13.08 | $13.10 | $12.87 | $12.94 | $12.94 | 4,664,140 |
| 2025-05-12 | $12.95 | $13.02 | $12.83 | $12.97 | $12.97 | 5,006,820 |
| 2025-05-09 | $13.04 | $13.13 | $12.86 | $12.94 | $12.94 | 5,123,240 |
| 2025-05-08 | $12.96 | $13.07 | $12.89 | $13.04 | $13.04 | 6,363,900 |
| 2025-05-07 | $12.98 | $13.06 | $12.84 | $12.95 | $12.95 | 8,490,520 |
| 2025-05-06 | $12.53 | $12.91 | $12.50 | $12.90 | $12.90 | 8,038,900 |
| 2025-04-30 | $12.69 | $12.74 | $12.47 | $12.48 | $12.48 | 6,201,100 |
| 2025-04-29 | $12.49 | $12.65 | $12.38 | $12.57 | $12.57 | 6,728,200 |
| 2025-04-28 | $12.45 | $12.52 | $12.23 | $12.44 | $12.44 | 6,679,500 |
| 2025-04-25 | $12.51 | $12.65 | $12.31 | $12.51 | $12.51 | 9,178,060 |
| 2025-04-24 | $13.01 | $13.19 | $12.53 | $12.57 | $12.57 | 12,898,040 |
| 2025-04-23 | $13.19 | $13.23 | $12.91 | $13.02 | $13.02 | 9,942,480 |
| 2025-04-22 | $13.25 | $13.36 | $13.08 | $13.16 | $13.16 | 9,106,700 |
| 2025-04-21 | $13.00 | $13.36 | $12.83 | $13.33 | $13.33 | 10,951,000 |
| 2025-04-18 | $13.90 | $14.37 | $13.11 | $13.18 | $13.18 | 18,941,890 |
| 2025-04-17 | $14.14 | $14.46 | $13.90 | $14.13 | $14.13 | 12,109,680 |
| 2025-04-16 | $14.81 | $14.92 | $14.11 | $14.34 | $14.34 | 19,375,960 |
| 2025-04-15 | $14.30 | $15.24 | $13.99 | $15.16 | $15.16 | 29,537,040 |
| 2025-04-14 | $13.78 | $14.50 | $13.78 | $14.38 | $14.38 | 20,038,450 |
| 2025-04-11 | $14.57 | $14.57 | $13.73 | $14.01 | $14.01 | 24,717,040 |
| 2025-04-10 | $14.06 | $15.17 | $14.06 | $14.88 | $14.88 | 32,130,990 |
| 2025-04-09 | $15.80 | $15.80 | $14.73 | $14.74 | $14.74 | 38,064,700 |
| 2025-04-08 | $14.59 | $17.48 | $14.59 | $16.37 | $16.37 | 49,608,400 |
| 2025-04-07 | $15.00 | $16.68 | $14.30 | $16.21 | $16.21 | 56,175,630 |
| 2025-04-03 | $13.71 | $15.16 | $13.71 | $15.16 | $15.16 | 29,856,300 |
| 2025-04-02 | $13.98 | $14.18 | $13.66 | $13.78 | $13.78 | 19,946,120 |
| 2025-04-01 | $12.88 | $13.96 | $12.68 | $13.96 | $13.96 | 10,861,760 |
| 2025-03-31 | $13.35 | $13.46 | $12.56 | $12.69 | $12.69 | 9,131,700 |
| 2025-03-28 | $13.50 | $14.00 | $13.43 | $13.53 | $13.53 | 10,966,300 |
| 2025-03-27 | $13.40 | $13.80 | $13.20 | $13.64 | $13.64 | 10,600,780 |
| 2025-03-26 | $12.81 | $13.60 | $12.81 | $13.41 | $13.41 | 9,178,820 |
| 2025-03-25 | $12.98 | $12.98 | $12.60 | $12.89 | $12.89 | 3,237,400 |
| 2025-03-24 | $12.96 | $13.07 | $12.67 | $12.93 | $12.93 | 4,616,200 |
| 2025-03-21 | $13.28 | $13.28 | $12.89 | $12.96 | $12.96 | 4,364,940 |
| 2025-03-20 | $13.41 | $13.50 | $13.27 | $13.28 | $13.28 | 3,160,400 |
| 2025-03-19 | $13.48 | $13.50 | $13.30 | $13.37 | $13.37 | 2,994,340 |
| 2025-03-18 | $13.55 | $13.60 | $13.39 | $13.51 | $13.51 | 3,827,100 |
| 2025-03-17 | $13.49 | $13.60 | $13.38 | $13.53 | $13.53 | 4,606,020 |
| 2025-03-14 | $13.30 | $13.56 | $13.18 | $13.49 | $13.49 | 3,985,900 |
| 2025-03-13 | $13.42 | $13.53 | $13.12 | $13.32 | $13.32 | 3,760,500 |
| 2025-03-12 | $13.35 | $13.74 | $13.29 | $13.46 | $13.46 | 5,969,080 |
| 2025-03-11 | $13.22 | $13.39 | $13.15 | $13.39 | $13.39 | 3,418,660 |
| 2025-03-10 | $13.50 | $13.63 | $13.30 | $13.38 | $13.38 | 3,692,060 |
| 2025-03-07 | $13.63 | $13.64 | $13.31 | $13.41 | $13.41 | 6,015,980 |
| 2025-03-06 | $13.49 | $13.74 | $13.32 | $13.63 | $13.63 | 8,993,810 |
| 2025-03-05 | $13.31 | $14.00 | $13.31 | $13.61 | $13.61 | 14,587,730 |
| 2025-03-04 | $12.82 | $13.45 | $12.78 | $13.34 | $13.34 | 7,756,540 |
| 2025-03-03 | $12.86 | $13.07 | $12.76 | $12.91 | $12.91 | 4,061,500 |
| 2025-02-28 | $13.08 | $13.16 | $12.67 | $12.76 | $12.76 | 4,733,120 |
| 2025-02-27 | $13.20 | $13.22 | $12.90 | $13.11 | $13.11 | 4,726,060 |
| 2025-02-26 | $13.13 | $13.32 | $13.05 | $13.20 | $13.20 | 5,166,220 |
| 2025-02-25 | $13.27 | $13.29 | $12.99 | $13.11 | $13.11 | 5,303,400 |
| 2025-02-24 | $13.47 | $13.53 | $13.20 | $13.26 | $13.26 | 7,127,020 |
| 2025-02-20 | $13.07 | $13.98 | $12.98 | $13.49 | $13.49 | 13,866,800 |
| 2025-02-19 | $12.94 | $13.18 | $12.91 | $13.03 | $13.03 | 8,348,980 |
| 2025-02-18 | $13.51 | $13.52 | $12.90 | $12.94 | $12.94 | 10,545,250 |
| 2025-02-17 | $13.34 | $14.11 | $13.30 | $13.53 | $13.53 | 21,399,320 |
| 2025-02-14 | $12.48 | $13.75 | $12.44 | $13.75 | $13.75 | 17,273,900 |
| 2025-02-13 | $12.58 | $13.15 | $12.49 | $12.50 | $12.50 | 6,134,000 |
| 2025-02-12 | $12.38 | $12.81 | $12.35 | $12.53 | $12.53 | 5,700,650 |
| 2025-02-11 | $12.57 | $12.68 | $12.31 | $12.42 | $12.42 | 3,139,540 |
| 2025-02-10 | $12.19 | $12.72 | $12.14 | $12.63 | $12.63 | 5,675,780 |
| 2025-02-07 | $11.98 | $12.29 | $11.98 | $12.18 | $12.18 | 4,177,980 |
| 2025-02-06 | $12.00 | $12.00 | $11.78 | $12.00 | $12.00 | 3,155,180 |
| 2025-02-05 | $11.80 | $11.98 | $11.80 | $11.93 | $11.93 | 2,616,800 |
| 2025-01-27 | $11.98 | $12.06 | $11.77 | $11.81 | $11.81 | 2,768,320 |
| 2025-01-24 | $11.80 | $11.86 | $11.65 | $11.82 | $11.82 | 2,771,300 |
| 2025-01-23 | $11.91 | $12.08 | $11.82 | $11.84 | $11.84 | 3,311,600 |
| 2025-01-22 | $11.96 | $12.13 | $11.77 | $11.82 | $11.82 | 2,624,920 |
| 2025-01-21 | $11.98 | $12.11 | $11.75 | $12.06 | $12.06 | 3,975,900 |
| 2025-01-20 | $11.80 | $11.99 | $11.68 | $11.92 | $11.92 | 2,820,800 |
| 2025-01-17 | $11.68 | $11.85 | $11.58 | $11.72 | $11.72 | 2,631,300 |
| 2025-01-16 | $11.74 | $11.86 | $11.58 | $11.68 | $11.68 | 2,353,680 |
| 2025-01-15 | $11.77 | $11.84 | $11.62 | $11.66 | $11.66 | 2,268,100 |
| 2025-01-14 | $11.44 | $11.77 | $11.38 | $11.77 | $11.77 | 3,346,200 |
| 2025-01-13 | $11.21 | $11.37 | $10.92 | $11.32 | $11.32 | 2,654,500 |
| 2025-01-09 | $11.63 | $11.83 | $11.57 | $11.68 | $11.68 | 2,309,800 |
| 2025-01-08 | $11.71 | $11.87 | $11.38 | $11.73 | $11.73 | 3,366,600 |
| 2025-01-07 | $11.68 | $11.80 | $11.44 | $11.80 | $11.80 | 3,301,860 |
| 2025-01-06 | $11.52 | $11.89 | $11.31 | $11.68 | $11.68 | 3,750,200 |
| 2025-01-03 | $12.04 | $12.22 | $11.57 | $11.61 | $11.61 | 4,623,200 |
| 2025-01-02 | $12.00 | $12.43 | $11.80 | $11.93 | $11.93 | 5,301,940 |
| 2024-12-31 | $12.45 | $12.50 | $11.86 | $11.99 | $11.99 | 5,260,720 |
| 2024-12-30 | $12.58 | $12.68 | $12.30 | $12.41 | $12.41 | 4,716,000 |
| 2024-12-27 | $12.22 | $13.06 | $12.15 | $12.83 | $12.83 | 8,240,460 |
| 2024-12-26 | $12.15 | $12.33 | $12.14 | $12.23 | $12.23 | 2,355,040 |
| 2024-12-25 | $12.58 | $12.58 | $12.04 | $12.13 | $12.13 | 3,467,340 |
| 2024-12-24 | $12.49 | $12.66 | $12.25 | $12.58 | $12.58 | 3,760,420 |
| 2024-12-23 | $13.29 | $13.29 | $12.46 | $12.48 | $12.48 | 5,154,620 |
| 2024-12-20 | $12.95 | $13.26 | $12.94 | $13.19 | $13.19 | 3,327,600 |
| 2024-12-19 | $12.75 | $13.05 | $12.68 | $12.95 | $12.95 | 4,112,200 |
| 2024-12-18 | $13.00 | $13.20 | $12.75 | $12.93 | $12.93 | 5,662,060 |
| 2024-12-17 | $13.92 | $14.00 | $13.33 | $13.39 | $13.39 | 4,732,540 |
| 2024-12-16 | $14.37 | $14.40 | $13.92 | $14.00 | $14.00 | 5,191,700 |
| 2024-12-13 | $14.58 | $14.73 | $14.20 | $14.30 | $14.30 | 9,151,200 |
| 2024-12-12 | $14.35 | $14.60 | $14.22 | $14.59 | $14.59 | 7,544,160 |
| 2024-12-11 | $14.20 | $14.37 | $14.14 | $14.29 | $14.29 | 5,099,980 |
| 2024-12-10 | $14.41 | $14.48 | $14.12 | $14.13 | $14.13 | 7,193,400 |
| 2024-12-09 | $14.08 | $14.40 | $13.95 | $14.03 | $14.03 | 7,068,120 |
| 2024-12-06 | $13.80 | $13.97 | $13.63 | $13.88 | $13.88 | 4,578,540 |
| 2024-12-05 | $13.85 | $13.98 | $13.74 | $13.81 | $13.81 | 5,262,740 |
| 2024-12-04 | $14.14 | $14.14 | $13.75 | $13.84 | $13.84 | 5,060,800 |
| 2024-12-03 | $14.24 | $14.33 | $14.00 | $14.14 | $14.14 | 4,646,740 |
| 2024-12-02 | $13.99 | $14.19 | $13.89 | $14.19 | $14.19 | 5,799,300 |
| 2024-11-29 | $13.75 | $14.14 | $13.68 | $13.87 | $13.87 | 6,248,460 |
| 2024-11-28 | $13.48 | $13.81 | $13.41 | $13.67 | $13.67 | 5,490,760 |
| 2024-11-27 | $13.30 | $13.47 | $13.00 | $13.47 | $13.47 | 4,477,100 |
| 2024-11-26 | $13.35 | $13.56 | $13.28 | $13.36 | $13.36 | 4,931,560 |
| 2024-11-25 | $13.02 | $13.49 | $13.00 | $13.40 | $13.40 | 6,236,060 |
| 2024-11-22 | $13.83 | $13.90 | $13.13 | $13.14 | $13.14 | 7,825,180 |
| 2024-11-21 | $13.70 | $14.07 | $13.66 | $13.90 | $13.90 | 7,199,220 |
| 2024-11-20 | $13.41 | $13.78 | $13.33 | $13.77 | $13.77 | 7,595,080 |
| 2024-11-19 | $13.30 | $13.48 | $13.15 | $13.48 | $13.48 | 5,666,820 |
| 2024-11-18 | $13.92 | $13.97 | $13.13 | $13.25 | $13.25 | 9,005,420 |
| 2024-11-15 | $14.03 | $14.43 | $13.80 | $13.82 | $13.82 | 10,008,820 |
| 2024-11-14 | $14.99 | $14.99 | $14.21 | $14.25 | $14.25 | 12,543,190 |
| 2024-11-13 | $15.09 | $15.35 | $14.65 | $15.14 | $15.14 | 16,302,200 |
| 2024-11-12 | $16.38 | $17.30 | $15.18 | $15.55 | $15.55 | 26,810,200 |
| 2024-11-11 | $15.20 | $16.50 | $15.15 | $15.99 | $15.99 | 20,654,560 |
| 2024-11-08 | $15.40 | $15.48 | $14.91 | $15.17 | $15.17 | 16,529,840 |
| 2024-11-07 | $14.65 | $15.44 | $14.48 | $15.16 | $15.16 | 20,011,020 |
| 2024-11-06 | $14.24 | $15.90 | $14.12 | $15.05 | $15.05 | 28,425,960 |
| 2024-11-05 | $14.26 | $14.52 | $13.97 | $14.45 | $14.45 | 22,357,040 |
| 2024-11-04 | $13.85 | $14.70 | $13.31 | $14.64 | $14.64 | 28,257,910 |
| 2024-11-01 | $13.15 | $13.85 | $12.89 | $13.77 | $13.77 | 22,887,550 |
| 2024-10-31 | $13.12 | $13.39 | $13.12 | $13.21 | $13.21 | 12,079,360 |
| 2024-10-30 | $13.03 | $13.39 | $13.01 | $13.14 | $13.14 | 11,241,180 |
| 2024-10-29 | $14.02 | $14.15 | $13.07 | $13.25 | $13.25 | 25,135,460 |
| 2024-10-28 | $13.72 | $15.00 | $13.71 | $14.40 | $14.40 | 33,725,920 |
| 2024-10-25 | $14.24 | $14.84 | $13.20 | $14.05 | $14.05 | 45,421,440 |
| 2024-10-24 | $13.30 | $13.49 | $13.16 | $13.49 | $13.49 | 9,841,070 |
| 2024-10-23 | $12.65 | $12.71 | $12.22 | $12.26 | $12.26 | 13,884,090 |
| 2024-10-22 | $12.58 | $13.20 | $12.35 | $12.74 | $12.74 | 22,239,520 |
| 2024-10-21 | $11.87 | $12.37 | $11.78 | $12.18 | $12.18 | 13,263,300 |
| 2024-10-18 | $11.38 | $12.52 | $11.31 | $11.90 | $11.90 | 11,472,380 |
| 2024-10-17 | $11.38 | $11.55 | $11.35 | $11.38 | $11.38 | 5,030,980 |
| 2024-10-16 | $11.14 | $11.47 | $11.13 | $11.37 | $11.37 | 4,575,100 |
| 2024-10-15 | $11.38 | $11.54 | $11.22 | $11.27 | $11.27 | 5,111,580 |
| 2024-10-14 | $11.23 | $11.47 | $11.14 | $11.44 | $11.44 | 6,860,580 |
| 2024-10-11 | $11.51 | $11.68 | $11.12 | $11.17 | $11.17 | 8,727,580 |
| 2024-10-10 | $11.85 | $12.28 | $11.62 | $11.63 | $11.63 | 9,115,740 |
| 2024-10-09 | $12.81 | $12.81 | $11.85 | $11.85 | $11.85 | 12,946,000 |
| 2024-10-08 | $14.03 | $14.03 | $12.45 | $13.17 | $13.17 | 20,164,620 |
| 2024-09-30 | $12.15 | $12.86 | $11.79 | $12.76 | $12.76 | 18,336,320 |
| 2024-09-27 | $11.38 | $11.79 | $11.24 | $11.77 | $11.77 | 6,276,660 |
| 2024-09-26 | $10.79 | $11.20 | $10.79 | $11.20 | $11.20 | 5,744,560 |
| 2024-09-25 | $10.79 | $11.03 | $10.73 | $10.85 | $10.85 | 7,256,100 |
| 2024-09-24 | $10.30 | $10.70 | $10.28 | $10.70 | $10.70 | 5,620,700 |
| 2024-09-23 | $10.45 | $10.63 | $10.33 | $10.35 | $10.35 | 3,230,700 |
| 2024-09-20 | $10.48 | $10.48 | $10.28 | $10.34 | $10.34 | 2,959,300 |
| 2024-09-19 | $10.14 | $10.49 | $10.14 | $10.48 | $10.48 | 4,225,200 |
| 2024-09-18 | $10.30 | $10.32 | $9.99 | $10.12 | $10.12 | 3,020,400 |
| 2024-09-13 | $10.51 | $10.51 | $10.22 | $10.22 | $10.22 | 3,675,130 |
| 2024-09-12 | $10.48 | $10.65 | $10.47 | $10.47 | $10.47 | 2,858,720 |
| 2024-09-11 | $10.56 | $10.61 | $10.46 | $10.55 | $10.55 | 2,947,500 |
| 2024-09-10 | $10.61 | $10.65 | $10.40 | $10.64 | $10.64 | 3,622,540 |
| 2024-09-09 | $10.50 | $10.65 | $10.32 | $10.57 | $10.57 | 4,121,160 |
| 2024-09-06 | $10.73 | $10.76 | $10.38 | $10.40 | $10.40 | 4,367,800 |
| 2024-09-05 | $10.55 | $10.75 | $10.54 | $10.73 | $10.73 | 3,833,140 |
| 2024-09-04 | $10.53 | $10.66 | $10.48 | $10.55 | $10.55 | 3,158,700 |
| 2024-09-03 | $10.57 | $10.74 | $10.47 | $10.61 | $10.61 | 3,754,640 |
| 2024-09-02 | $10.78 | $10.93 | $10.56 | $10.56 | $10.56 | 4,908,340 |
| 2024-08-30 | $10.62 | $10.98 | $10.50 | $10.82 | $10.82 | 6,721,300 |
| 2024-08-29 | $10.40 | $10.67 | $10.31 | $10.62 | $10.62 | 4,283,300 |
| 2024-08-28 | $10.40 | $10.59 | $10.26 | $10.45 | $10.45 | 4,647,000 |
| 2024-08-27 | $10.66 | $10.73 | $10.52 | $10.57 | $10.57 | 4,238,700 |
| 2024-08-26 | $10.48 | $10.68 | $10.37 | $10.65 | $10.65 | 4,575,200 |
| 2024-08-23 | $10.70 | $10.74 | $10.45 | $10.46 | $10.46 | 4,565,000 |
| 2024-08-22 | $10.94 | $11.00 | $10.67 | $10.70 | $10.70 | 5,302,500 |
| 2024-08-21 | $10.92 | $11.02 | $10.79 | $10.95 | $10.95 | 4,905,600 |
| 2024-08-20 | $11.28 | $11.28 | $10.83 | $10.92 | $10.92 | 7,988,460 |
| 2024-08-19 | $11.71 | $11.72 | $11.15 | $11.23 | $11.23 | 10,460,040 |
| 2024-08-16 | $11.91 | $11.96 | $11.70 | $11.72 | $11.72 | 7,178,300 |
| 2024-08-15 | $11.91 | $12.06 | $11.81 | $11.97 | $11.97 | 7,997,120 |
| 2024-08-14 | $12.32 | $12.32 | $11.90 | $11.97 | $11.97 | 9,284,940 |
| 2024-08-13 | $12.29 | $12.37 | $12.13 | $12.33 | $12.33 | 7,325,300 |
| 2024-08-12 | $12.61 | $12.64 | $12.14 | $12.36 | $12.36 | 11,522,320 |
| 2024-08-09 | $13.38 | $13.38 | $12.67 | $12.68 | $12.68 | 20,865,300 |
| 2024-08-08 | $13.75 | $14.35 | $13.40 | $13.46 | $13.46 | 26,379,180 |
| 2024-08-07 | $14.73 | $14.80 | $13.86 | $13.93 | $13.93 | 33,986,990 |
| 2024-08-06 | $13.25 | $14.63 | $13.02 | $14.63 | $14.63 | 29,398,500 |
| 2024-08-05 | $13.45 | $14.20 | $12.99 | $13.30 | $13.30 | 26,861,380 |
| 2024-08-02 | $13.05 | $14.39 | $12.94 | $13.59 | $13.59 | 34,415,280 |
| 2024-08-01 | $12.92 | $13.50 | $12.88 | $13.08 | $13.08 | 19,729,000 |
| 2024-07-31 | $13.30 | $13.30 | $12.65 | $13.06 | $13.06 | 26,737,040 |
| 2024-07-30 | $11.88 | $13.15 | $11.81 | $13.15 | $13.15 | 12,872,730 |
| 2024-07-29 | $11.84 | $12.22 | $11.73 | $11.95 | $11.95 | 4,953,840 |
| 2024-07-26 | $11.73 | $11.87 | $11.63 | $11.82 | $11.82 | 3,635,400 |
| 2024-07-25 | $11.56 | $11.81 | $11.44 | $11.62 | $11.62 | 3,397,100 |
| 2024-07-24 | $11.88 | $11.93 | $11.60 | $11.64 | $11.64 | 4,200,500 |
| 2024-07-23 | $12.20 | $12.35 | $11.88 | $11.89 | $11.89 | 4,661,900 |
| 2024-07-22 | $12.10 | $12.32 | $12.00 | $12.22 | $12.22 | 4,127,640 |
| 2024-07-19 | $12.15 | $12.24 | $11.75 | $12.15 | $12.15 | 8,147,780 |
| 2024-07-18 | $12.05 | $12.69 | $11.78 | $12.34 | $12.34 | 6,360,900 |
| 2024-07-17 | $12.28 | $12.30 | $12.04 | $12.09 | $12.09 | 3,371,300 |
| 2024-07-16 | $12.40 | $12.43 | $12.13 | $12.24 | $12.24 | 3,528,620 |
| 2024-07-15 | $12.62 | $12.67 | $12.27 | $12.38 | $12.38 | 3,159,400 |
| 2024-07-12 | $12.73 | $12.79 | $12.53 | $12.57 | $12.57 | 3,951,400 |
| 2024-07-11 | $12.60 | $12.73 | $12.40 | $12.66 | $12.66 | 5,389,500 |
| 2024-07-10 | $12.24 | $12.61 | $12.15 | $12.37 | $12.37 | 5,187,300 |
| 2024-07-09 | $12.24 | $12.38 | $11.90 | $12.35 | $12.35 | 7,020,640 |
| 2024-07-08 | $12.82 | $12.88 | $12.20 | $12.26 | $12.26 | 5,300,360 |
| 2024-07-05 | $12.60 | $12.77 | $12.31 | $12.70 | $12.70 | 5,605,600 |
| 2024-07-04 | $13.17 | $13.20 | $12.56 | $12.60 | $12.60 | 9,278,460 |
| 2024-07-03 | $13.22 | $13.74 | $13.01 | $13.09 | $13.09 | 10,695,040 |
| 2024-07-02 | $13.30 | $13.62 | $13.07 | $13.32 | $13.32 | 9,847,380 |
| 2024-07-01 | $12.93 | $13.27 | $12.80 | $13.23 | $13.23 | 6,273,860 |
| 2024-06-28 | $12.95 | $13.22 | $12.88 | $12.92 | $12.92 | 5,393,100 |
| 2024-06-27 | $13.30 | $13.43 | $12.92 | $12.94 | $12.94 | 5,696,080 |
| 2024-06-26 | $12.86 | $13.32 | $12.75 | $13.29 | $13.29 | 6,526,160 |
| 2024-06-25 | $12.78 | $13.05 | $12.72 | $12.91 | $12.91 | 7,216,700 |
| 2024-06-24 | $13.43 | $13.43 | $12.75 | $12.77 | $12.77 | 12,180,960 |
| 2024-06-21 | $13.34 | $13.76 | $13.22 | $13.44 | $13.44 | 10,934,900 |
| 2024-06-20 | $14.00 | $14.45 | $13.44 | $13.44 | $13.44 | 18,809,660 |
| 2024-06-19 | $13.80 | $14.18 | $13.68 | $14.04 | $14.04 | 12,323,160 |
| 2024-06-18 | $13.79 | $13.92 | $13.64 | $13.81 | $13.81 | 8,755,000 |
| 2024-06-17 | $13.85 | $13.90 | $13.63 | $13.70 | $13.70 | 8,776,100 |
| 2024-06-14 | $13.78 | $14.02 | $13.58 | $13.95 | $13.95 | 10,650,920 |
| 2024-06-13 | $14.36 | $14.36 | $13.80 | $13.90 | $13.90 | 16,714,080 |
| 2024-06-12 | $13.79 | $14.46 | $13.75 | $14.42 | $14.42 | 19,709,560 |
| 2024-06-11 | $13.54 | $13.88 | $13.42 | $13.79 | $13.79 | 10,374,420 |
| 2024-06-07 | $13.55 | $13.75 | $13.28 | $13.63 | $13.63 | 11,624,840 |
| 2024-06-06 | $13.91 | $14.00 | $13.27 | $13.40 | $13.40 | 12,575,200 |
| 2024-06-05 | $14.22 | $14.40 | $13.88 | $13.89 | $13.89 | 11,979,200 |
| 2024-06-04 | $14.28 | $14.40 | $14.10 | $14.32 | $14.32 | 10,965,260 |
| 2024-06-03 | $14.48 | $14.53 | $14.12 | $14.30 | $14.30 | 10,708,400 |
| 2024-05-31 | $14.80 | $14.85 | $14.32 | $14.42 | $14.42 | 12,156,240 |
| 2024-05-30 | $15.02 | $15.10 | $14.50 | $14.57 | $14.57 | 15,606,610 |
| 2024-05-29 | $15.08 | $15.42 | $15.04 | $15.24 | $15.24 | 12,378,780 |
| 2024-05-28 | $15.52 | $15.76 | $15.13 | $15.27 | $15.27 | 15,437,640 |
| 2024-05-27 | $15.60 | $15.70 | $14.88 | $15.52 | $15.52 | 25,391,850 |
| 2024-05-24 | $16.60 | $16.83 | $16.14 | $16.19 | $16.19 | 26,720,720 |
| 2024-05-23 | $16.53 | $17.10 | $16.00 | $16.02 | $16.02 | 27,733,980 |
| 2024-05-22 | $18.13 | $18.98 | $17.00 | $17.17 | $17.17 | 36,058,380 |
| 2024-05-21 | $17.90 | $18.54 | $17.51 | $18.32 | $18.32 | 29,629,320 |
| 2024-05-20 | $17.30 | $19.11 | $17.20 | $18.42 | $18.42 | 44,932,540 |
| 2024-05-17 | $17.40 | $17.88 | $16.70 | $17.37 | $17.37 | 36,001,200 |
| 2024-05-16 | $16.78 | $18.36 | $16.61 | $18.05 | $18.05 | 47,774,330 |
| 2024-05-15 | $16.67 | $17.33 | $16.07 | $17.14 | $17.14 | 39,009,320 |
| 2024-05-14 | $18.61 | $19.06 | $17.46 | $17.46 | $17.46 | 45,204,710 |
| 2024-05-13 | $19.67 | $21.50 | $18.77 | $19.40 | $19.40 | 58,372,930 |
| 2024-05-10 | $21.39 | $22.35 | $20.37 | $20.40 | $20.40 | 69,294,880 |
| 2024-05-09 | $20.11 | $20.32 | $19.19 | $20.32 | $20.32 | 35,444,320 |
| 2024-05-08 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 16,761,080 |
| 2024-05-07 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 4,436,740 |
| 2024-05-06 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 1,569,100 |
| 2024-04-30 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 2,581,340 |
| 2024-04-29 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 2,895,340 |
| 2024-04-26 | $10.43 | $11.46 | $10.01 | $11.46 | $11.46 | 8,056,540 |
| 2024-04-25 | $10.15 | $10.52 | $10.14 | $10.42 | $10.42 | 2,380,140 |
| 2024-04-24 | $10.16 | $10.21 | $10.05 | $10.17 | $10.17 | 2,219,400 |
| 2024-04-23 | $9.82 | $10.18 | $9.80 | $10.13 | $10.13 | 2,614,360 |
| 2024-04-22 | $9.71 | $9.95 | $9.50 | $9.82 | $9.82 | 2,500,280 |
| 2024-04-19 | $9.81 | $9.92 | $9.63 | $9.70 | $9.70 | 2,312,040 |
| 2024-04-18 | $9.63 | $10.02 | $9.53 | $9.82 | $9.82 | 3,281,240 |
| 2024-04-17 | $9.11 | $9.72 | $9.11 | $9.71 | $9.71 | 4,152,780 |
| 2024-04-16 | $9.89 | $9.89 | $9.03 | $9.05 | $9.05 | 5,634,940 |
| 2024-04-15 | $10.51 | $10.55 | $9.69 | $9.89 | $9.89 | 5,768,520 |
| 2024-04-12 | $10.59 | $10.73 | $10.50 | $10.51 | $10.51 | 2,544,540 |
| 2024-04-11 | $10.67 | $10.85 | $10.51 | $10.54 | $10.54 | 3,566,880 |
| 2024-04-10 | $11.10 | $11.12 | $10.60 | $10.68 | $10.68 | 3,816,260 |
| 2024-04-09 | $10.68 | $11.10 | $10.65 | $11.06 | $11.06 | 4,608,940 |
| 2024-04-08 | $11.26 | $11.26 | $10.72 | $10.73 | $10.73 | 6,065,170 |
| 2024-04-03 | $10.97 | $11.39 | $10.97 | $11.26 | $11.26 | 6,605,040 |
| 2024-04-02 | $11.19 | $11.30 | $10.97 | $11.05 | $11.05 | 6,025,710 |
| 2024-04-01 | $10.99 | $11.65 | $10.94 | $11.25 | $11.25 | 11,075,150 |
| 2024-03-29 | $11.04 | $12.27 | $10.88 | $11.46 | $11.46 | 15,689,700 |
| 2024-03-28 | $11.21 | $11.30 | $10.48 | $11.16 | $11.16 | 12,389,310 |
| 2024-03-27 | $11.74 | $11.87 | $11.19 | $11.64 | $11.64 | 14,815,200 |
| 2024-03-26 | $11.00 | $12.27 | $10.92 | $12.01 | $12.01 | 17,716,570 |
| 2024-03-25 | $10.84 | $11.60 | $10.76 | $11.29 | $11.29 | 7,186,180 |
| 2024-03-22 | $11.16 | $11.32 | $10.79 | $10.90 | $10.90 | 3,184,200 |
| 2024-03-21 | $11.16 | $11.21 | $10.90 | $11.10 | $11.10 | 3,331,720 |
| 2024-03-20 | $11.02 | $11.14 | $10.85 | $11.07 | $11.07 | 3,507,000 |
| 2024-03-19 | $10.82 | $11.16 | $10.79 | $11.03 | $11.03 | 4,961,940 |
| 2024-03-18 | $10.58 | $10.77 | $10.54 | $10.76 | $10.76 | 3,344,120 |
| 2024-03-15 | $10.59 | $10.66 | $10.40 | $10.56 | $10.56 | 4,135,660 |
| 2024-03-14 | $10.52 | $10.86 | $10.44 | $10.61 | $10.61 | 4,912,880 |
| 2024-03-13 | $10.50 | $10.56 | $10.28 | $10.44 | $10.44 | 3,130,000 |
| 2024-03-12 | $10.32 | $10.51 | $10.23 | $10.44 | $10.44 | 4,003,510 |
| 2024-03-11 | $10.00 | $10.35 | $9.98 | $10.33 | $10.33 | 3,601,900 |
| 2024-03-08 | $9.96 | $10.11 | $9.90 | $10.03 | $10.03 | 2,323,040 |
| 2024-03-07 | $10.00 | $10.18 | $9.92 | $9.98 | $9.98 | 2,819,540 |
| 2024-03-06 | $9.90 | $10.05 | $9.75 | $10.00 | $10.00 | 2,618,280 |
| 2024-03-05 | $10.10 | $10.20 | $9.91 | $9.93 | $9.93 | 3,285,680 |
| 2024-03-04 | $10.20 | $10.37 | $10.03 | $10.16 | $10.16 | 3,748,080 |
| 2024-03-01 | $10.15 | $10.35 | $10.01 | $10.20 | $10.20 | 3,563,080 |
| 2024-02-29 | $9.83 | $10.14 | $9.75 | $10.13 | $10.13 | 4,973,880 |
| 2024-02-28 | $10.79 | $11.29 | $9.79 | $9.82 | $9.82 | 8,700,210 |
| 2024-02-27 | $10.35 | $10.75 | $10.21 | $10.71 | $10.71 | 3,879,400 |
| 2024-02-26 | $10.26 | $10.66 | $10.01 | $10.35 | $10.35 | 5,035,180 |
| 2024-02-23 | $9.87 | $10.26 | $9.80 | $10.26 | $10.26 | 4,614,230 |
| 2024-02-22 | $9.71 | $9.90 | $9.53 | $9.86 | $9.86 | 3,491,310 |
| 2024-02-21 | $9.37 | $9.91 | $9.35 | $9.66 | $9.66 | 3,636,660 |
| 2024-02-20 | $9.25 | $9.56 | $9.18 | $9.50 | $9.50 | 4,411,760 |
| 2024-02-19 | $9.00 | $9.61 | $9.00 | $9.36 | $9.36 | 7,116,720 |
| 2024-02-08 | $8.03 | $8.99 | $7.70 | $8.99 | $8.99 | 9,373,880 |
| 2024-02-07 | $9.11 | $9.11 | $8.17 | $8.17 | $8.17 | 8,031,700 |
| 2024-02-06 | $9.02 | $9.35 | $8.43 | $9.08 | $9.08 | 6,307,160 |
| 2024-02-05 | $9.97 | $10.23 | $9.12 | $9.13 | $9.13 | 5,449,560 |
| 2024-02-02 | $10.64 | $10.89 | $9.80 | $10.13 | $10.13 | 4,137,080 |
| 2024-02-01 | $10.87 | $10.95 | $10.44 | $10.63 | $10.63 | 3,351,020 |
| 2024-01-31 | $11.40 | $11.49 | $10.84 | $10.87 | $10.87 | 3,333,760 |
| 2024-01-30 | $11.76 | $11.94 | $11.45 | $11.48 | $11.48 | 3,064,600 |
| 2024-01-29 | $12.20 | $12.23 | $11.74 | $11.81 | $11.81 | 3,381,040 |
| 2024-01-26 | $12.04 | $12.35 | $11.99 | $12.14 | $12.14 | 4,115,580 |
| 2024-01-25 | $11.60 | $12.10 | $11.56 | $12.06 | $12.06 | 5,383,700 |
| 2024-01-24 | $11.40 | $11.57 | $11.07 | $11.56 | $11.56 | 3,476,060 |
| 2024-01-23 | $11.45 | $11.53 | $11.15 | $11.40 | $11.40 | 4,125,420 |
| 2024-01-22 | $12.43 | $12.49 | $11.41 | $11.53 | $11.53 | 5,311,800 |
| 2024-01-19 | $12.61 | $12.68 | $12.43 | $12.47 | $12.47 | 3,220,820 |
| 2024-01-18 | $13.00 | $13.00 | $12.30 | $12.64 | $12.64 | 5,120,200 |
| 2024-01-17 | $13.22 | $13.36 | $12.99 | $13.01 | $13.01 | 3,386,600 |
| 2024-01-16 | $13.48 | $13.51 | $13.07 | $13.31 | $13.31 | 5,549,280 |
| 2024-01-15 | $13.50 | $13.67 | $13.47 | $13.49 | $13.49 | 3,404,900 |
| 2024-01-12 | $13.81 | $14.01 | $13.59 | $13.59 | $13.59 | 4,471,380 |
| 2024-01-11 | $13.67 | $13.85 | $13.64 | $13.82 | $13.82 | 4,328,260 |
| 2024-01-10 | $13.67 | $13.73 | $13.40 | $13.61 | $13.61 | 5,030,730 |
| 2024-01-09 | $13.63 | $13.86 | $13.56 | $13.67 | $13.67 | 6,684,920 |
| 2024-01-08 | $14.17 | $14.31 | $13.52 | $13.53 | $13.53 | 8,945,860 |
| 2024-01-05 | $14.25 | $14.46 | $14.13 | $14.22 | $14.22 | 9,182,140 |
| 2024-01-04 | $14.46 | $14.65 | $14.22 | $14.25 | $14.25 | 10,381,730 |
| 2024-01-03 | $14.74 | $14.94 | $14.46 | $14.62 | $14.62 | 12,660,960 |
| 2024-01-02 | $15.14 | $15.17 | $14.80 | $14.81 | $14.81 | 14,917,800 |
| 2024-01-01 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-12-29 | $15.05 | $15.34 | $14.86 | $15.22 | $15.22 | 18,653,200 |
| 2023-12-28 | $15.09 | $15.68 | $14.47 | $15.38 | $15.38 | 32,224,600 |
| 2023-12-27 | $17.93 | $18.26 | $15.29 | $15.88 | $15.88 | 36,843,430 |
| 2023-12-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2,457,940 |
| 2023-12-25 | $13.96 | $15.09 | $13.96 | $15.09 | $15.09 | 4,619,240 |
| 2023-12-22 | $14.16 | $14.16 | $13.56 | $13.72 | $13.72 | 1,399,760 |
| 2023-12-21 | $13.89 | $14.03 | $13.65 | $13.93 | $13.93 | 1,389,030 |
| 2023-12-20 | $14.05 | $14.09 | $13.89 | $13.96 | $13.96 | 1,059,350 |
| 2023-12-19 | $13.98 | $14.15 | $13.87 | $14.09 | $14.09 | 1,270,520 |
| 2023-12-18 | $13.99 | $14.24 | $13.82 | $14.00 | $14.00 | 1,634,820 |
| 2023-12-15 | $14.15 | $14.15 | $13.89 | $13.97 | $13.97 | 1,032,920 |
| 2023-12-14 | $14.11 | $14.16 | $14.00 | $14.04 | $14.04 | 819,760 |
| 2023-12-13 | $14.21 | $14.30 | $14.03 | $14.08 | $14.08 | 1,092,340 |
| 2023-12-12 | $14.21 | $14.36 | $14.05 | $14.20 | $14.20 | 1,031,060 |
| 2023-12-11 | $14.07 | $14.26 | $13.92 | $14.20 | $14.20 | 1,976,240 |
| 2023-12-08 | $14.39 | $14.42 | $14.20 | $14.23 | $14.23 | 1,542,900 |
| 2023-12-07 | $14.43 | $14.59 | $14.26 | $14.37 | $14.37 | 1,450,000 |
| 2023-12-06 | $14.28 | $14.58 | $14.25 | $14.47 | $14.47 | 1,714,220 |
| 2023-12-05 | $14.30 | $14.41 | $14.22 | $14.27 | $14.27 | 1,953,960 |
| 2023-12-04 | $14.41 | $14.49 | $14.23 | $14.25 | $14.25 | 1,404,680 |
| 2023-12-01 | $14.40 | $14.46 | $14.30 | $14.35 | $14.35 | 1,472,960 |
| 2023-11-30 | $14.33 | $14.41 | $14.22 | $14.40 | $14.40 | 1,549,140 |
| 2023-11-29 | $14.51 | $14.56 | $14.30 | $14.35 | $14.35 | 1,069,400 |
| 2023-11-28 | $14.38 | $14.53 | $14.23 | $14.52 | $14.52 | 2,066,540 |
| 2023-11-27 | $14.38 | $14.55 | $14.25 | $14.36 | $14.36 | 1,627,620 |
| 2023-11-24 | $14.38 | $14.65 | $14.32 | $14.42 | $14.42 | 2,019,440 |
| 2023-11-23 | $14.19 | $14.40 | $14.16 | $14.34 | $14.34 | 1,290,740 |
| 2023-11-22 | $14.16 | $14.34 | $14.06 | $14.22 | $14.22 | 1,650,920 |
| 2023-11-21 | $14.30 | $14.38 | $14.13 | $14.18 | $14.18 | 1,371,400 |
| 2023-11-20 | $14.01 | $14.35 | $14.01 | $14.29 | $14.29 | 1,682,380 |
| 2023-11-17 | $13.80 | $14.13 | $13.73 | $14.06 | $14.06 | 1,376,840 |
| 2023-11-16 | $14.06 | $14.11 | $13.73 | $13.77 | $13.77 | 1,880,120 |
| 2023-11-15 | $14.04 | $14.07 | $13.89 | $13.95 | $13.95 | 1,422,100 |
| 2023-11-14 | $14.10 | $14.15 | $13.89 | $13.97 | $13.97 | 1,490,620 |
| 2023-11-13 | $14.11 | $14.14 | $13.90 | $14.10 | $14.10 | 1,549,520 |
| 2023-11-10 | $14.03 | $14.12 | $13.86 | $14.08 | $14.08 | 1,239,220 |
| 2023-11-09 | $14.09 | $14.20 | $13.98 | $13.99 | $13.99 | 1,555,500 |
| 2023-11-08 | $14.06 | $14.16 | $13.99 | $14.09 | $14.09 | 1,322,320 |
| 2023-11-07 | $14.04 | $14.10 | $13.84 | $14.06 | $14.06 | 1,766,900 |
| 2023-11-06 | $14.16 | $14.20 | $13.98 | $14.02 | $14.02 | 1,523,740 |
| 2023-11-03 | $14.01 | $14.13 | $13.92 | $14.04 | $14.04 | 1,242,300 |
| 2023-11-02 | $14.21 | $14.21 | $14.00 | $14.07 | $14.07 | 1,178,900 |
| 2023-11-01 | $14.10 | $14.24 | $13.98 | $14.21 | $14.21 | 1,978,980 |
| 2023-10-31 | $14.23 | $14.39 | $13.80 | $13.99 | $13.99 | 3,322,500 |
| 2023-10-30 | $14.00 | $14.41 | $13.92 | $14.30 | $14.30 | 2,816,700 |
| 2023-10-27 | $13.65 | $13.94 | $13.48 | $13.92 | $13.92 | 1,429,380 |
| 2023-10-26 | $13.40 | $13.66 | $13.28 | $13.59 | $13.59 | 974,000 |
| 2023-10-25 | $13.47 | $13.72 | $13.35 | $13.58 | $13.58 | 986,920 |
| 2023-10-24 | $12.88 | $13.42 | $12.81 | $13.35 | $13.35 | 1,227,400 |
| 2023-10-23 | $13.00 | $13.41 | $12.85 | $12.88 | $12.88 | 1,290,820 |
| 2023-10-20 | $13.30 | $13.45 | $13.14 | $13.20 | $13.20 | 905,540 |
| 2023-10-19 | $13.39 | $13.55 | $13.16 | $13.32 | $13.32 | 1,003,040 |
| 2023-10-18 | $13.70 | $13.82 | $13.38 | $13.39 | $13.39 | 1,068,280 |
| 2023-10-17 | $13.71 | $13.82 | $13.55 | $13.60 | $13.60 | 985,040 |
| 2023-10-16 | $14.01 | $14.01 | $13.73 | $13.82 | $13.82 | 1,478,240 |
| 2023-10-13 | $13.78 | $13.94 | $13.52 | $13.87 | $13.87 | 1,404,160 |
| 2023-10-12 | $13.72 | $13.82 | $13.63 | $13.77 | $13.77 | 1,012,060 |
| 2023-10-11 | $13.52 | $13.76 | $13.50 | $13.72 | $13.72 | 1,315,020 |
| 2023-10-10 | $13.92 | $13.96 | $13.44 | $13.53 | $13.53 | 1,660,710 |
| 2023-10-09 | $13.98 | $13.99 | $13.68 | $13.78 | $13.78 | 1,812,840 |
| 2023-09-28 | $14.02 | $14.06 | $13.89 | $13.98 | $13.98 | 904,880 |
| 2023-09-27 | $13.90 | $14.08 | $13.78 | $14.03 | $14.03 | 1,188,560 |
| 2023-09-26 | $14.03 | $14.04 | $13.84 | $13.85 | $13.85 | 883,060 |
| 2023-09-25 | $13.83 | $14.08 | $13.76 | $14.00 | $14.00 | 1,323,260 |
| 2023-09-22 | $13.80 | $13.95 | $13.72 | $13.86 | $13.86 | 1,131,840 |
| 2023-09-21 | $13.91 | $14.03 | $13.78 | $13.90 | $13.90 | 1,552,200 |
| 2023-09-20 | $13.93 | $14.16 | $13.85 | $14.06 | $14.06 | 1,858,040 |
| 2023-09-19 | $14.00 | $14.08 | $13.91 | $13.97 | $13.97 | 1,247,400 |
| 2023-09-18 | $13.87 | $14.01 | $13.68 | $13.98 | $13.98 | 1,170,660 |
| 2023-09-15 | $13.79 | $13.96 | $13.64 | $13.87 | $13.87 | 1,123,680 |
| 2023-09-14 | $13.82 | $13.83 | $13.55 | $13.64 | $13.64 | 1,125,280 |
| 2023-09-13 | $13.98 | $14.03 | $13.66 | $13.81 | $13.81 | 1,527,750 |
| 2023-09-12 | $13.83 | $14.01 | $13.83 | $13.93 | $13.93 | 817,680 |
| 2023-09-11 | $13.78 | $14.08 | $13.72 | $13.90 | $13.90 | 1,566,600 |
| 2023-09-08 | $13.63 | $13.88 | $13.56 | $13.79 | $13.79 | 1,431,160 |
| 2023-09-07 | $13.80 | $14.05 | $13.49 | $13.54 | $13.54 | 1,815,720 |
| 2023-09-06 | $13.98 | $13.98 | $13.70 | $13.85 | $13.85 | 1,196,860 |
| 2023-09-05 | $14.00 | $14.12 | $13.83 | $13.90 | $13.90 | 1,036,200 |
| 2023-09-04 | $13.97 | $14.24 | $13.85 | $14.07 | $14.07 | 2,686,200 |
| 2023-09-01 | $13.74 | $14.00 | $13.61 | $13.93 | $13.93 | 2,379,900 |
| 2023-08-31 | $13.90 | $14.05 | $13.67 | $13.84 | $13.84 | 4,616,500 |
| 2023-08-30 | $13.82 | $14.13 | $13.76 | $13.96 | $13.96 | 2,479,180 |
| 2023-08-29 | $13.34 | $13.79 | $13.28 | $13.76 | $13.76 | 1,959,980 |
| 2023-08-28 | $14.00 | $14.03 | $13.35 | $13.37 | $13.37 | 2,885,920 |
| 2023-08-25 | $13.57 | $13.89 | $13.43 | $13.46 | $13.46 | 2,189,960 |
| 2023-08-24 | $13.35 | $13.82 | $13.13 | $13.64 | $13.64 | 2,367,760 |
| 2023-08-23 | $13.18 | $13.45 | $12.98 | $13.33 | $13.33 | 1,448,330 |
| 2023-08-22 | $13.40 | $13.40 | $12.90 | $13.18 | $13.18 | 1,770,150 |
| 2023-08-21 | $13.61 | $13.62 | $13.21 | $13.31 | $13.31 | 1,890,260 |
| 2023-08-18 | $14.01 | $14.18 | $13.51 | $13.62 | $13.62 | 2,796,160 |
| 2023-08-17 | $13.61 | $14.32 | $13.47 | $14.10 | $14.10 | 3,304,180 |
| 2023-08-16 | $13.65 | $13.87 | $13.45 | $13.64 | $13.64 | 1,568,620 |
| 2023-08-15 | $13.37 | $13.95 | $13.24 | $13.71 | $13.71 | 3,323,740 |
| 2023-08-14 | $13.20 | $13.56 | $12.95 | $13.48 | $13.48 | 3,107,600 |
| 2023-08-11 | $13.39 | $13.42 | $13.16 | $13.20 | $13.20 | 1,293,220 |
| 2023-08-10 | $13.24 | $13.44 | $13.15 | $13.39 | $13.39 | 819,240 |
| 2023-08-09 | $13.36 | $13.49 | $13.17 | $13.29 | $13.29 | 915,420 |
| 2023-08-08 | $13.39 | $13.40 | $13.21 | $13.26 | $13.26 | 844,200 |
| 2023-08-07 | $13.68 | $13.70 | $13.34 | $13.40 | $13.40 | 1,124,520 |
| 2023-08-04 | $13.60 | $13.77 | $13.50 | $13.54 | $13.54 | 780,860 |
| 2023-08-03 | $13.53 | $13.68 | $13.41 | $13.58 | $13.58 | 909,960 |
| 2023-08-02 | $13.73 | $13.73 | $13.54 | $13.60 | $13.60 | 794,040 |
| 2023-08-01 | $13.80 | $13.87 | $13.72 | $13.74 | $13.74 | 590,440 |
| 2023-07-31 | $13.85 | $13.85 | $13.66 | $13.76 | $13.76 | 708,100 |
| 2023-07-28 | $13.65 | $13.74 | $13.55 | $13.66 | $13.66 | 570,140 |
| 2023-07-27 | $13.68 | $13.69 | $13.57 | $13.60 | $13.60 | 694,920 |
| 2023-07-26 | $13.65 | $13.68 | $13.54 | $13.63 | $13.63 | 603,220 |
| 2023-07-25 | $13.77 | $13.77 | $13.60 | $13.65 | $13.65 | 782,500 |
| 2023-07-24 | $13.70 | $13.79 | $13.58 | $13.66 | $13.66 | 708,440 |
| 2023-07-21 | $13.69 | $13.78 | $13.60 | $13.69 | $13.69 | 762,320 |
| 2023-07-20 | $13.77 | $13.77 | $13.56 | $13.60 | $13.60 | 745,020 |
| 2023-07-19 | $13.67 | $13.74 | $13.61 | $13.72 | $13.72 | 832,760 |
| 2023-07-18 | $13.48 | $13.67 | $13.47 | $13.60 | $13.60 | 747,690 |
| 2023-07-17 | $13.33 | $13.50 | $13.21 | $13.48 | $13.48 | 935,410 |
| 2023-07-14 | $13.48 | $13.48 | $13.30 | $13.41 | $13.41 | 539,560 |
| 2023-07-13 | $13.33 | $13.42 | $13.30 | $13.41 | $13.41 | 564,080 |
| 2023-07-12 | $13.33 | $13.47 | $13.24 | $13.26 | $13.26 | 654,080 |
| 2023-07-11 | $13.50 | $13.50 | $13.30 | $13.38 | $13.38 | 600,760 |
| 2023-07-10 | $13.33 | $13.46 | $13.31 | $13.41 | $13.41 | 1,070,980 |
| 2023-07-07 | $13.24 | $13.39 | $13.17 | $13.28 | $13.28 | 869,240 |
| 2023-07-06 | $13.18 | $13.50 | $13.18 | $13.21 | $13.21 | 1,137,480 |
| 2023-07-05 | $13.21 | $13.28 | $13.12 | $13.22 | $13.22 | 541,080 |
| 2023-07-04 | $13.13 | $13.30 | $13.13 | $13.19 | $13.19 | 461,260 |
| 2023-07-03 | $13.25 | $13.35 | $13.11 | $13.18 | $13.18 | 615,510 |
| 2023-06-30 | $13.01 | $13.22 | $13.01 | $13.11 | $13.11 | 751,220 |
| 2023-06-29 | $13.03 | $13.10 | $12.88 | $12.93 | $12.93 | 416,650 |
| 2023-06-28 | $12.68 | $13.31 | $12.60 | $12.94 | $12.94 | 1,139,600 |
| 2023-06-27 | $12.68 | $12.77 | $12.50 | $12.72 | $12.72 | 551,200 |
| 2023-06-26 | $12.78 | $12.86 | $12.49 | $12.54 | $12.54 | 772,180 |
| 2023-06-21 | $13.00 | $13.01 | $12.77 | $12.78 | $12.78 | 721,040 |
| 2023-06-20 | $13.06 | $13.11 | $12.92 | $12.95 | $12.95 | 994,040 |
| 2023-06-19 | $13.23 | $13.23 | $13.07 | $13.08 | $13.08 | 613,010 |
| 2023-06-16 | $13.21 | $13.26 | $13.12 | $13.19 | $13.19 | 635,820 |
| 2023-06-15 | $13.24 | $13.25 | $13.13 | $13.23 | $13.23 | 380,300 |
| 2023-06-14 | $13.28 | $13.32 | $13.16 | $13.23 | $13.23 | 533,840 |
| 2023-06-13 | $13.18 | $13.25 | $13.10 | $13.21 | $13.21 | 517,380 |
| 2023-06-12 | $13.07 | $13.23 | $13.00 | $13.20 | $13.20 | 695,450 |
| 2023-06-09 | $13.15 | $13.25 | $12.99 | $13.07 | $13.07 | 462,810 |
| 2023-06-08 | $13.09 | $13.25 | $13.06 | $13.14 | $13.14 | 547,720 |
| 2023-06-07 | $12.99 | $13.13 | $12.98 | $13.10 | $13.10 | 413,600 |
| 2023-06-06 | $13.25 | $13.48 | $13.06 | $13.07 | $13.07 | 907,840 |
| 2023-06-05 | $13.33 | $13.39 | $13.15 | $13.26 | $13.26 | 868,300 |
| 2023-06-02 | $13.08 | $13.48 | $13.06 | $13.33 | $13.33 | 1,781,730 |
| 2023-06-01 | $13.06 | $13.15 | $12.94 | $13.04 | $13.04 | 681,720 |
| 2023-05-31 | $13.06 | $13.20 | $13.02 | $13.06 | $13.06 | 450,420 |
| 2023-05-30 | $12.96 | $13.33 | $12.96 | $13.22 | $13.12 | 718,780 |
| 2023-05-29 | $13.22 | $13.50 | $13.12 | $13.15 | $13.05 | 577,760 |
| 2023-05-26 | $13.21 | $13.25 | $13.03 | $13.22 | $13.12 | 477,880 |
| 2023-05-25 | $13.24 | $13.24 | $13.01 | $13.18 | $13.08 | 494,200 |
| 2023-05-24 | $13.31 | $13.37 | $13.21 | $13.24 | $13.14 | 541,420 |
| 2023-05-23 | $13.43 | $13.51 | $13.38 | $13.38 | $13.28 | 487,500 |
| 2023-05-22 | $13.46 | $13.48 | $13.31 | $13.43 | $13.33 | 518,520 |
| 2023-05-19 | $13.26 | $13.44 | $13.17 | $13.42 | $13.32 | 766,960 |
| 2023-05-18 | $13.28 | $13.37 | $13.15 | $13.26 | $13.16 | 564,300 |
| 2023-05-17 | $13.16 | $13.29 | $13.04 | $13.28 | $13.18 | 560,620 |
| 2023-05-16 | $13.16 | $13.30 | $13.11 | $13.16 | $13.06 | 527,660 |
| 2023-05-15 | $13.10 | $13.20 | $12.95 | $13.16 | $13.06 | 610,200 |
| 2023-05-12 | $13.08 | $13.21 | $13.03 | $13.13 | $13.03 | 453,480 |
| 2023-05-11 | $12.97 | $13.15 | $12.97 | $13.13 | $13.03 | 507,980 |
| 2023-05-10 | $13.16 | $13.16 | $12.91 | $12.99 | $12.89 | 599,220 |
| 2023-05-09 | $13.29 | $13.29 | $13.01 | $13.03 | $12.93 | 731,640 |
| 2023-05-08 | $13.20 | $13.45 | $13.10 | $13.24 | $13.14 | 812,020 |
| 2023-05-05 | $13.31 | $13.31 | $12.96 | $13.12 | $13.02 | 1,087,960 |
| 2023-05-04 | $13.15 | $13.36 | $13.10 | $13.26 | $13.16 | 799,680 |
| 2023-05-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.11 | 0 |
| 2023-05-02 | $13.21 | $13.21 | $13.21 | $13.21 | $13.11 | 0 |
| 2023-04-28 | $13.00 | $13.34 | $13.00 | $13.21 | $13.11 | 948,040 |
| 2023-04-27 | $12.88 | $13.10 | $12.85 | $13.00 | $12.90 | 739,140 |
| 2023-04-26 | $12.87 | $13.16 | $12.87 | $13.06 | $12.96 | 583,620 |
| 2023-04-25 | $13.23 | $13.36 | $12.85 | $12.98 | $12.88 | 1,196,660 |
| 2023-04-24 | $13.44 | $13.47 | $13.15 | $13.18 | $13.08 | 1,106,520 |
| 2023-04-21 | $13.73 | $13.79 | $13.40 | $13.42 | $13.32 | 990,760 |
| 2023-04-20 | $13.73 | $13.89 | $13.54 | $13.66 | $13.56 | 1,158,040 |
| 2023-04-19 | $13.93 | $13.94 | $13.73 | $13.79 | $13.69 | 845,720 |
| 2023-04-18 | $14.16 | $14.16 | $13.84 | $13.91 | $13.80 | 891,920 |
| 2023-04-17 | $14.18 | $14.18 | $13.96 | $14.08 | $13.97 | 1,043,280 |
| 2023-04-14 | $14.13 | $14.19 | $13.98 | $14.07 | $13.96 | 774,900 |
| 2023-04-13 | $14.08 | $14.16 | $13.99 | $14.06 | $13.95 | 732,420 |
| 2023-04-12 | $14.37 | $14.37 | $13.99 | $14.08 | $13.97 | 1,027,700 |
| 2023-04-11 | $14.36 | $14.41 | $14.16 | $14.23 | $14.12 | 1,077,760 |
| 2023-04-10 | $14.66 | $14.71 | $14.29 | $14.30 | $14.19 | 1,012,080 |
| 2023-04-07 | $14.39 | $14.75 | $14.29 | $14.63 | $14.52 | 1,314,500 |
| 2023-04-06 | $14.52 | $14.52 | $14.29 | $14.36 | $14.25 | 1,032,180 |
| 2023-04-05 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2023-04-04 | $14.63 | $14.72 | $14.44 | $14.52 | $14.41 | 1,177,780 |
| 2023-04-03 | $14.74 | $14.74 | $14.40 | $14.57 | $14.46 | 1,129,860 |
| 2023-03-31 | $14.38 | $14.67 | $14.36 | $14.58 | $14.47 | 1,489,050 |
| 2023-03-30 | $14.38 | $14.56 | $14.30 | $14.37 | $14.26 | 1,045,040 |
| 2023-03-29 | $14.73 | $14.85 | $14.37 | $14.41 | $14.30 | 1,405,450 |
| 2023-03-28 | $14.37 | $14.83 | $14.37 | $14.75 | $14.64 | 1,978,180 |
| 2023-03-27 | $14.36 | $14.57 | $14.19 | $14.38 | $14.27 | 1,532,430 |
| 2023-03-24 | $14.14 | $14.37 | $14.00 | $14.26 | $14.15 | 1,450,590 |
| 2023-03-23 | $13.95 | $14.08 | $13.86 | $13.99 | $13.88 | 787,100 |
| 2023-03-22 | $13.89 | $14.07 | $13.88 | $13.93 | $13.82 | 622,440 |
| 2023-03-21 | $13.70 | $13.96 | $13.58 | $13.89 | $13.78 | 1,106,180 |
| 2023-03-20 | $13.81 | $13.85 | $13.52 | $13.70 | $13.60 | 1,263,100 |
| 2023-03-17 | $13.93 | $14.01 | $13.73 | $13.85 | $13.74 | 1,181,960 |
| 2023-03-16 | $14.19 | $14.30 | $13.89 | $13.89 | $13.78 | 1,207,860 |
| 2023-03-15 | $14.18 | $14.38 | $14.05 | $14.31 | $14.20 | 961,160 |
| 2023-03-14 | $14.30 | $14.30 | $13.96 | $14.04 | $13.93 | 1,012,920 |
| 2023-03-13 | $14.45 | $14.45 | $14.08 | $14.21 | $14.10 | 998,080 |
| 2023-03-10 | $14.50 | $14.56 | $14.40 | $14.41 | $14.30 | 730,480 |
| 2023-03-09 | $14.71 | $14.72 | $14.50 | $14.56 | $14.45 | 697,100 |
| 2023-03-08 | $15.20 | $15.20 | $14.45 | $14.54 | $14.43 | 1,034,900 |
| 2023-03-07 | $14.72 | $14.95 | $14.53 | $14.62 | $14.51 | 1,264,520 |
| 2023-03-06 | $14.61 | $14.75 | $14.56 | $14.73 | $14.62 | 1,325,930 |
| 2023-03-03 | $14.40 | $14.72 | $14.35 | $14.61 | $14.50 | 2,425,830 |
| 2023-03-02 | $14.58 | $14.67 | $14.30 | $14.41 | $14.30 | 1,394,000 |
| 2023-03-01 | $14.74 | $14.74 | $14.49 | $14.62 | $14.51 | 1,273,420 |
| 2023-02-28 | $14.53 | $14.91 | $14.53 | $14.74 | $14.63 | 778,320 |
| 2023-02-27 | $14.81 | $14.88 | $14.47 | $14.61 | $14.50 | 1,155,900 |
| 2023-02-24 | $14.80 | $14.95 | $14.60 | $14.80 | $14.69 | 959,360 |
| 2023-02-23 | $14.59 | $14.95 | $14.59 | $14.74 | $14.63 | 1,386,910 |
| 2023-02-22 | $14.33 | $14.71 | $14.27 | $14.66 | $14.55 | 1,395,320 |
| 2023-02-21 | $14.44 | $14.57 | $14.25 | $14.39 | $14.28 | 904,280 |
| 2023-02-20 | $14.45 | $14.48 | $14.19 | $14.38 | $14.27 | 731,860 |
| 2023-02-17 | $14.19 | $14.44 | $14.13 | $14.31 | $14.20 | 1,328,370 |
| 2023-02-16 | $14.56 | $14.66 | $14.00 | $14.11 | $14.00 | 1,462,450 |
| 2023-02-15 | $14.56 | $14.85 | $14.51 | $14.56 | $14.45 | 2,364,600 |
| 2023-02-14 | $14.76 | $14.88 | $14.50 | $14.59 | $14.48 | 901,980 |
| 2023-02-13 | $14.80 | $15.03 | $14.58 | $14.70 | $14.59 | 1,330,070 |
| 2023-02-10 | $14.52 | $14.72 | $14.50 | $14.70 | $14.59 | 1,524,670 |
| 2023-02-09 | $14.40 | $14.66 | $14.29 | $14.57 | $14.46 | 1,492,680 |
| 2023-02-08 | $14.28 | $14.59 | $14.19 | $14.33 | $14.22 | 1,529,680 |
| 2023-02-07 | $14.27 | $14.36 | $14.19 | $14.25 | $14.14 | 729,720 |
| 2023-02-06 | $14.23 | $14.37 | $14.18 | $14.26 | $14.15 | 810,300 |
| 2023-02-03 | $14.40 | $14.45 | $14.19 | $14.26 | $14.15 | 1,183,850 |
| 2023-02-02 | $14.20 | $14.57 | $14.13 | $14.50 | $14.39 | 2,004,920 |
| 2023-02-01 | $14.20 | $14.22 | $14.05 | $14.18 | $14.07 | 1,085,780 |
| 2023-01-31 | $14.00 | $14.19 | $13.99 | $14.14 | $14.03 | 792,620 |
| 2023-01-30 | $14.10 | $14.21 | $14.01 | $14.09 | $13.98 | 870,840 |
| 2023-01-20 | $13.84 | $14.08 | $13.84 | $14.06 | $13.95 | 900,560 |
| 2023-01-19 | $13.74 | $13.85 | $13.66 | $13.83 | $13.72 | 354,810 |
| 2023-01-18 | $13.69 | $13.77 | $13.63 | $13.74 | $13.64 | 443,520 |
| 2023-01-17 | $13.90 | $13.91 | $13.64 | $13.69 | $13.59 | 693,940 |
| 2023-01-16 | $13.90 | $13.93 | $13.80 | $13.87 | $13.76 | 912,240 |
| 2023-01-13 | $13.64 | $13.77 | $13.58 | $13.77 | $13.67 | 457,360 |
| 2023-01-12 | $13.64 | $13.72 | $13.56 | $13.57 | $13.47 | 399,380 |
| 2023-01-11 | $13.71 | $13.73 | $13.61 | $13.64 | $13.54 | 512,800 |
| 2023-01-10 | $13.76 | $13.81 | $13.60 | $13.62 | $13.52 | 537,340 |
| 2023-01-09 | $13.68 | $13.79 | $13.66 | $13.69 | $13.59 | 628,100 |
| 2023-01-06 | $13.79 | $13.99 | $13.68 | $13.68 | $13.58 | 617,000 |
| 2023-01-05 | $13.75 | $13.92 | $13.60 | $13.78 | $13.68 | 745,220 |
| 2023-01-04 | $13.77 | $14.00 | $13.70 | $13.72 | $13.62 | 1,132,290 |
| 2023-01-03 | $13.15 | $14.34 | $13.15 | $13.79 | $13.69 | 2,143,850 |
| 2023-01-02 | $13.42 | $13.42 | $13.42 | $13.42 | $13.32 | 0 |
| 2022-12-30 | $13.13 | $13.48 | $13.13 | $13.42 | $13.42 | 542,280 |
| 2022-12-29 | $13.40 | $13.41 | $13.23 | $13.26 | $13.26 | 429,960 |
| 2022-12-28 | $13.49 | $13.49 | $13.21 | $13.31 | $13.31 | 465,980 |
| 2022-12-27 | $13.22 | $13.50 | $13.14 | $13.47 | $13.47 | 787,380 |
| 2022-12-26 | $13.58 | $13.58 | $13.22 | $13.30 | $13.30 | 1,078,600 |
| 2022-12-23 | $13.34 | $13.55 | $13.25 | $13.38 | $13.38 | 622,420 |
| 2022-12-22 | $13.50 | $13.69 | $13.35 | $13.36 | $13.36 | 601,400 |
| 2022-12-21 | $13.89 | $13.94 | $13.42 | $13.60 | $13.60 | 832,610 |
| 2022-12-20 | $13.68 | $13.84 | $13.44 | $13.49 | $13.49 | 600,900 |
| 2022-12-19 | $13.80 | $13.96 | $13.65 | $13.68 | $13.68 | 593,740 |
| 2022-12-16 | $13.99 | $14.04 | $13.84 | $13.88 | $13.88 | 546,760 |
| 2022-12-15 | $14.15 | $14.21 | $13.96 | $13.99 | $13.99 | 738,220 |
| 2022-12-14 | $14.25 | $14.25 | $14.05 | $14.14 | $14.14 | 903,500 |
| 2022-12-13 | $14.25 | $14.29 | $14.08 | $14.21 | $14.21 | 1,043,120 |
| 2022-12-12 | $14.05 | $14.28 | $14.05 | $14.19 | $14.19 | 816,300 |
| 2022-12-09 | $14.17 | $14.31 | $14.08 | $14.09 | $14.09 | 746,280 |
| 2022-12-08 | $14.19 | $14.32 | $14.12 | $14.20 | $14.20 | 806,800 |
| 2022-12-07 | $14.10 | $14.33 | $13.96 | $14.24 | $14.24 | 1,128,100 |
| 2022-12-06 | $14.17 | $14.24 | $14.01 | $14.07 | $14.07 | 875,180 |
| 2022-12-05 | $14.28 | $14.30 | $14.05 | $14.17 | $14.17 | 1,346,550 |
| 2022-12-01 | $14.28 | $14.28 | $14.08 | $14.10 | $14.10 | 834,120 |
| 2022-11-30 | $14.10 | $14.25 | $14.06 | $14.19 | $14.19 | 849,600 |
| 2022-11-29 | $13.94 | $14.15 | $13.53 | $14.04 | $14.04 | 1,690,250 |
| 2022-11-28 | $13.89 | $14.00 | $13.10 | $13.80 | $13.80 | 927,730 |
| 2022-11-25 | $13.99 | $14.14 | $13.80 | $13.89 | $13.89 | 665,120 |
| 2022-11-24 | $14.06 | $14.21 | $13.88 | $13.99 | $13.99 | 837,240 |
| 2022-11-23 | $14.37 | $14.41 | $13.90 | $13.98 | $13.98 | 1,133,260 |
| 2022-11-22 | $14.65 | $14.67 | $14.26 | $14.32 | $14.32 | 555,100 |
| 2022-11-21 | $14.36 | $14.57 | $14.20 | $14.56 | $14.56 | 680,000 |
| 2022-11-18 | $14.58 | $14.62 | $14.42 | $14.42 | $14.42 | 601,080 |
| 2022-11-17 | $14.46 | $14.58 | $14.41 | $14.54 | $14.54 | 628,740 |
| 2022-11-16 | $14.67 | $14.67 | $14.41 | $14.46 | $14.46 | 779,420 |
| 2022-11-15 | $14.39 | $14.60 | $14.33 | $14.49 | $14.49 | 674,200 |
| 2022-11-14 | $14.42 | $14.64 | $14.42 | $14.47 | $14.47 | 667,060 |
| 2022-11-11 | $14.59 | $14.79 | $14.37 | $14.39 | $14.39 | 1,047,120 |
| 2022-11-10 | $14.54 | $14.62 | $14.31 | $14.40 | $14.40 | 393,110 |
| 2022-11-09 | $14.52 | $14.52 | $14.25 | $14.43 | $14.43 | 435,860 |
| 2022-11-08 | $14.49 | $14.49 | $14.15 | $14.45 | $14.45 | 512,010 |
| 2022-11-07 | $14.21 | $14.46 | $14.14 | $14.44 | $14.44 | 961,060 |
| 2022-11-04 | $14.20 | $14.27 | $13.98 | $14.21 | $14.21 | 819,760 |
| 2022-11-03 | $14.25 | $14.25 | $13.97 | $14.12 | $14.12 | 544,540 |
| 2022-11-02 | $14.11 | $14.23 | $13.95 | $14.14 | $14.14 | 637,210 |
| 2022-11-01 | $13.73 | $14.15 | $13.68 | $14.12 | $14.12 | 821,970 |
| 2022-10-31 | $13.39 | $13.90 | $13.37 | $13.78 | $13.78 | 650,840 |
| 2022-10-28 | $14.07 | $14.07 | $13.33 | $13.40 | $13.40 | 816,520 |
| 2022-10-27 | $13.58 | $14.15 | $13.58 | $13.99 | $13.99 | 761,820 |
| 2022-10-26 | $13.36 | $13.99 | $13.35 | $13.78 | $13.78 | 685,540 |
| 2022-10-25 | $13.55 | $13.69 | $13.30 | $13.37 | $13.37 | 616,780 |
| 2022-10-24 | $13.96 | $14.19 | $13.58 | $13.67 | $13.67 | 683,060 |
| 2022-10-21 | $13.91 | $14.18 | $13.90 | $13.96 | $13.96 | 390,540 |
| 2022-10-20 | $13.87 | $14.12 | $13.79 | $13.94 | $13.94 | 626,240 |
| 2022-10-19 | $14.08 | $14.15 | $13.88 | $13.93 | $13.93 | 588,540 |
| 2022-10-18 | $14.14 | $14.19 | $14.01 | $14.08 | $14.08 | 653,090 |
| 2022-10-17 | $13.67 | $14.10 | $13.67 | $14.01 | $14.01 | 792,480 |
| 2022-10-14 | $13.64 | $13.79 | $13.49 | $13.72 | $13.72 | 889,460 |
| 2022-10-13 | $13.24 | $13.64 | $13.20 | $13.48 | $13.48 | 797,280 |
| 2022-10-12 | $12.82 | $13.27 | $12.82 | $13.24 | $13.24 | 780,510 |
| 2022-10-11 | $12.97 | $13.29 | $12.82 | $12.98 | $12.98 | 932,700 |
| 2022-10-10 | $13.40 | $13.66 | $13.01 | $13.15 | $13.15 | 903,410 |
| 2022-09-30 | $13.35 | $13.60 | $13.24 | $13.25 | $13.25 | 624,180 |
| 2022-09-29 | $13.31 | $13.60 | $13.22 | $13.35 | $13.35 | 894,630 |
| 2022-09-28 | $13.50 | $13.59 | $13.17 | $13.18 | $13.18 | 499,280 |
| 2022-09-27 | $13.10 | $13.47 | $13.10 | $13.45 | $13.45 | 783,560 |
| 2022-09-26 | $13.59 | $13.59 | $12.95 | $13.10 | $13.10 | 912,500 |
| 2022-09-23 | $13.63 | $13.91 | $13.53 | $13.53 | $13.53 | 611,080 |
| 2022-09-22 | $13.92 | $14.10 | $13.72 | $13.79 | $13.79 | 849,580 |
| 2022-09-21 | $14.05 | $14.21 | $13.88 | $14.16 | $14.16 | 380,160 |
| 2022-09-20 | $14.03 | $14.32 | $14.03 | $14.16 | $14.16 | 633,780 |
| 2022-09-19 | $14.26 | $14.26 | $13.90 | $13.92 | $13.92 | 676,000 |
| 2022-09-16 | $14.70 | $14.79 | $14.25 | $14.30 | $14.30 | 1,050,580 |
| 2022-09-15 | $14.93 | $15.17 | $14.61 | $14.73 | $14.73 | 1,014,620 |
| 2022-09-14 | $14.98 | $15.10 | $14.77 | $14.89 | $14.89 | 605,280 |
| 2022-09-13 | $14.92 | $15.20 | $14.79 | $15.16 | $15.16 | 1,119,420 |
| 2022-09-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-09-09 | $14.95 | $15.02 | $14.71 | $14.82 | $14.82 | 745,480 |
| 2022-09-08 | $15.00 | $15.18 | $14.89 | $14.91 | $14.91 | 730,400 |
| 2022-09-07 | $15.25 | $15.25 | $15.01 | $15.03 | $15.03 | 725,880 |
| 2022-09-06 | $15.10 | $15.25 | $14.99 | $15.22 | $15.22 | 572,060 |
| 2022-09-05 | $15.24 | $15.35 | $14.94 | $15.10 | $15.10 | 855,000 |
| 2022-09-02 | $15.23 | $15.25 | $15.04 | $15.25 | $15.25 | 697,580 |
| 2022-09-01 | $15.15 | $15.31 | $15.01 | $15.02 | $15.02 | 836,340 |
| 2022-08-31 | $15.47 | $15.47 | $15.08 | $15.08 | $15.08 | 888,560 |
| 2022-08-30 | $15.28 | $15.41 | $15.02 | $15.40 | $15.40 | 1,028,080 |
| 2022-08-29 | $14.66 | $15.20 | $14.60 | $15.18 | $15.18 | 943,990 |
| 2022-08-26 | $15.05 | $15.09 | $14.83 | $14.93 | $14.93 | 643,920 |
| 2022-08-25 | $14.70 | $15.00 | $14.65 | $14.95 | $14.95 | 1,085,420 |
| 2022-08-24 | $15.31 | $15.32 | $14.65 | $14.80 | $14.80 | 2,309,920 |
| 2022-08-23 | $15.05 | $15.40 | $14.95 | $15.30 | $15.30 | 755,770 |
| 2022-08-22 | $15.01 | $15.19 | $14.92 | $15.15 | $15.15 | 419,380 |
| 2022-08-19 | $15.29 | $15.32 | $15.02 | $15.06 | $15.06 | 667,000 |
| 2022-08-18 | $15.49 | $15.50 | $15.08 | $15.12 | $15.12 | 933,020 |
| 2022-08-17 | $15.45 | $15.50 | $15.33 | $15.45 | $15.45 | 564,020 |
| 2022-08-16 | $15.56 | $15.56 | $15.30 | $15.41 | $15.41 | 637,980 |
| 2022-08-15 | $15.46 | $15.62 | $15.28 | $15.41 | $15.41 | 507,580 |
| 2022-08-12 | $15.51 | $15.65 | $15.25 | $15.40 | $15.40 | 668,480 |
| 2022-08-11 | $15.51 | $15.59 | $15.37 | $15.50 | $15.50 | 586,540 |
| 2022-08-10 | $15.40 | $15.55 | $15.39 | $15.46 | $15.46 | 548,300 |
| 2022-08-09 | $15.29 | $15.50 | $15.05 | $15.41 | $15.41 | 1,038,780 |
| 2022-08-08 | $15.14 | $15.35 | $15.00 | $15.29 | $15.29 | 529,230 |
| 2022-08-05 | $15.15 | $15.16 | $14.92 | $15.14 | $15.14 | 667,380 |
| 2022-08-04 | $14.66 | $15.09 | $14.66 | $15.09 | $15.09 | 1,108,800 |
| 2022-08-03 | $14.75 | $15.06 | $14.56 | $14.57 | $14.57 | 909,430 |
| 2022-08-02 | $15.41 | $15.41 | $14.54 | $14.74 | $14.74 | 1,845,970 |
| 2022-08-01 | $15.78 | $15.78 | $15.38 | $15.40 | $15.40 | 954,100 |
| 2022-07-29 | $15.60 | $16.13 | $15.46 | $15.67 | $15.67 | 1,983,540 |
| 2022-07-28 | $15.18 | $15.77 | $15.00 | $15.51 | $15.51 | 1,591,490 |
| 2022-07-27 | $15.19 | $15.23 | $14.98 | $15.09 | $15.09 | 617,950 |
| 2022-07-26 | $15.10 | $15.25 | $14.83 | $15.17 | $15.17 | 603,140 |
| 2022-07-25 | $15.30 | $15.36 | $15.11 | $15.20 | $15.20 | 652,360 |
| 2022-07-22 | $15.47 | $15.47 | $15.02 | $15.13 | $15.13 | 708,520 |
| 2022-07-21 | $15.38 | $15.47 | $15.26 | $15.26 | $15.26 | 709,300 |
| 2022-07-20 | $15.55 | $15.59 | $15.39 | $15.44 | $15.44 | 573,800 |
| 2022-07-19 | $15.28 | $15.54 | $15.28 | $15.50 | $15.50 | 707,060 |
| 2022-07-18 | $14.95 | $15.46 | $14.93 | $15.44 | $15.44 | 1,515,940 |
| 2022-07-15 | $15.34 | $15.41 | $14.91 | $14.95 | $14.95 | 893,720 |
| 2022-07-14 | $15.32 | $15.46 | $15.18 | $15.38 | $15.38 | 830,600 |
| 2022-07-13 | $14.98 | $15.36 | $14.91 | $15.30 | $15.30 | 897,200 |
| 2022-07-12 | $15.50 | $15.53 | $15.05 | $15.06 | $15.06 | 1,119,610 |
| 2022-07-11 | $15.40 | $15.75 | $15.33 | $15.53 | $15.53 | 1,363,000 |
| 2022-07-08 | $15.46 | $15.61 | $15.35 | $15.47 | $15.47 | 688,100 |
| 2022-07-07 | $15.40 | $15.55 | $15.26 | $15.41 | $15.41 | 818,840 |
| 2022-07-06 | $15.60 | $15.62 | $15.29 | $15.38 | $15.38 | 881,560 |
| 2022-07-05 | $15.98 | $15.99 | $15.43 | $15.63 | $15.63 | 1,370,740 |
| 2022-07-04 | $15.52 | $16.09 | $15.42 | $15.96 | $15.96 | 1,588,880 |
| 2022-07-01 | $15.52 | $15.74 | $15.41 | $15.56 | $15.56 | 996,350 |
| 2022-06-30 | $15.41 | $15.66 | $15.41 | $15.50 | $15.50 | 911,970 |
| 2022-06-29 | $15.82 | $15.82 | $15.41 | $15.41 | $15.41 | 989,620 |
| 2022-06-28 | $15.88 | $15.92 | $15.67 | $15.81 | $15.81 | 1,114,170 |
| 2022-06-27 | $15.66 | $15.84 | $15.58 | $15.82 | $15.82 | 1,392,690 |
| 2022-06-24 | $15.38 | $15.66 | $15.25 | $15.63 | $15.63 | 1,487,840 |
| 2022-06-23 | $15.18 | $15.39 | $15.04 | $15.34 | $15.34 | 1,106,700 |
| 2022-06-22 | $15.50 | $15.50 | $15.10 | $15.15 | $15.15 | 1,180,270 |
| 2022-06-21 | $15.51 | $15.52 | $15.23 | $15.39 | $15.39 | 989,870 |
| 2022-06-20 | $15.15 | $15.50 | $15.15 | $15.45 | $15.45 | 1,285,530 |
| 2022-06-17 | $15.20 | $15.40 | $14.93 | $15.16 | $15.16 | 1,114,100 |
| 2022-06-16 | $15.02 | $15.45 | $14.97 | $15.25 | $15.25 | 1,573,590 |
| 2022-06-15 | $15.05 | $15.20 | $14.90 | $15.02 | $15.02 | 1,177,380 |
| 2022-06-14 | $14.88 | $15.08 | $14.70 | $15.04 | $15.04 | 777,800 |
| 2022-06-13 | $14.97 | $15.11 | $14.80 | $15.06 | $15.06 | 837,800 |
| 2022-06-10 | $14.82 | $15.03 | $14.66 | $14.97 | $14.97 | 984,000 |
| 2022-06-09 | $15.06 | $15.17 | $14.75 | $14.85 | $14.85 | 859,010 |
| 2022-06-08 | $15.02 | $15.10 | $14.68 | $15.03 | $15.03 | 970,500 |
| 2022-06-07 | $15.25 | $15.39 | $14.97 | $15.01 | $15.01 | 1,090,000 |
| 2022-06-06 | $14.99 | $15.29 | $14.92 | $15.25 | $15.25 | 1,439,520 |
| 2022-06-02 | $15.03 | $15.14 | $14.88 | $15.02 | $15.02 | 1,072,300 |
| 2022-06-01 | $14.93 | $15.17 | $14.77 | $15.14 | $15.14 | 1,302,260 |
| 2022-05-31 | $14.61 | $15.05 | $14.54 | $14.93 | $14.93 | 1,250,700 |
| 2022-05-30 | $14.77 | $14.87 | $14.50 | $14.57 | $14.57 | 598,440 |
| 2022-05-27 | $14.80 | $14.80 | $14.50 | $14.62 | $14.62 | 641,800 |
| 2022-05-26 | $14.59 | $14.75 | $14.40 | $14.60 | $14.60 | 616,230 |
| 2022-05-25 | $14.33 | $14.55 | $14.31 | $14.50 | $14.50 | 574,980 |
| 2022-05-24 | $14.88 | $15.10 | $14.29 | $14.33 | $14.33 | 1,106,980 |
| 2022-05-23 | $14.91 | $15.09 | $14.82 | $15.06 | $14.90 | 949,440 |
| 2022-05-20 | $14.84 | $14.99 | $14.74 | $14.91 | $14.76 | 1,030,750 |
| 2022-05-19 | $14.88 | $15.02 | $14.62 | $14.82 | $14.67 | 1,537,270 |
| 2022-05-18 | $15.23 | $15.50 | $15.03 | $15.25 | $15.09 | 1,877,200 |
| 2022-05-17 | $15.55 | $16.09 | $14.77 | $15.61 | $15.45 | 2,811,060 |
| 2022-05-16 | $15.05 | $15.70 | $14.85 | $15.45 | $15.29 | 2,161,390 |
| 2022-05-13 | $14.96 | $15.00 | $14.71 | $14.93 | $14.78 | 1,464,560 |
| 2022-05-12 | $14.51 | $15.20 | $14.44 | $14.87 | $14.72 | 1,687,320 |
| 2022-05-11 | $15.21 | $15.69 | $14.60 | $14.72 | $14.57 | 3,633,490 |
| 2022-05-10 | $14.85 | $15.12 | $14.55 | $15.09 | $14.93 | 2,397,970 |
| 2022-05-09 | $14.22 | $15.14 | $14.01 | $14.98 | $14.82 | 3,194,790 |
| 2022-05-06 | $13.99 | $14.29 | $13.93 | $14.22 | $14.07 | 1,276,900 |
| 2022-05-05 | $14.40 | $14.79 | $14.27 | $14.30 | $14.15 | 1,452,320 |
| 2022-05-04 | $14.19 | $14.19 | $14.19 | $14.19 | $14.04 | 0 |
| 2022-05-03 | $14.19 | $14.19 | $14.19 | $14.19 | $14.04 | 0 |
| 2022-04-29 | $13.69 | $14.37 | $13.68 | $14.19 | $14.04 | 938,500 |
| 2022-04-28 | $14.03 | $14.22 | $13.50 | $13.69 | $13.55 | 827,920 |
| 2022-04-27 | $13.65 | $14.19 | $13.20 | $14.13 | $13.98 | 1,530,530 |
| 2022-04-26 | $14.39 | $14.44 | $13.60 | $13.80 | $13.66 | 1,145,300 |
| 2022-04-25 | $15.31 | $15.31 | $14.36 | $14.38 | $14.23 | 1,384,400 |
| 2022-04-22 | $15.51 | $15.53 | $15.09 | $15.40 | $15.24 | 973,000 |
| 2022-04-21 | $16.21 | $16.29 | $15.51 | $15.53 | $15.37 | 1,635,040 |
| 2022-04-20 | $16.53 | $16.86 | $16.27 | $16.38 | $16.21 | 1,068,520 |
| 2022-04-19 | $16.56 | $17.05 | $16.52 | $16.74 | $16.57 | 1,452,770 |
| 2022-04-18 | $16.18 | $16.73 | $15.90 | $16.56 | $16.39 | 956,190 |
| 2022-04-15 | $16.60 | $16.60 | $16.01 | $16.16 | $15.99 | 1,448,420 |
| 2022-04-14 | $16.98 | $17.18 | $16.38 | $16.62 | $16.45 | 1,439,040 |
| 2022-04-13 | $17.17 | $17.28 | $16.96 | $16.98 | $16.80 | 669,040 |
| 2022-04-12 | $16.99 | $17.18 | $16.76 | $17.17 | $16.99 | 787,580 |
| 2022-04-11 | $17.24 | $17.24 | $16.83 | $16.98 | $16.80 | 992,780 |
| 2022-04-08 | $17.05 | $17.27 | $16.76 | $17.25 | $17.07 | 1,620,100 |
| 2022-04-07 | $17.43 | $17.44 | $16.91 | $17.07 | $16.89 | 1,740,270 |
| 2022-04-06 | $17.53 | $17.75 | $17.46 | $17.48 | $17.30 | 1,191,300 |
| 2022-04-05 | $17.48 | $17.48 | $17.48 | $17.48 | $17.30 | 0 |
| 2022-04-04 | $17.48 | $17.48 | $17.48 | $17.48 | $17.30 | 0 |
| 2022-04-01 | $17.35 | $17.61 | $17.30 | $17.48 | $17.30 | 1,552,860 |
| 2022-03-31 | $17.72 | $17.72 | $17.19 | $17.41 | $17.23 | 2,288,900 |
| 2022-03-30 | $17.91 | $17.91 | $17.53 | $17.75 | $17.57 | 2,599,460 |
| 2022-03-29 | $17.40 | $18.08 | $17.30 | $17.90 | $17.71 | 4,220,340 |
| 2022-03-28 | $17.80 | $18.14 | $17.14 | $17.43 | $17.25 | 5,411,800 |
| 2022-03-25 | $18.69 | $18.69 | $18.10 | $18.23 | $18.04 | 7,984,660 |
| 2022-03-24 | $17.84 | $19.72 | $17.63 | $19.19 | $18.99 | 11,190,340 |
| 2022-03-23 | $17.84 | $18.23 | $17.71 | $17.93 | $17.74 | 1,051,540 |
| 2022-03-22 | $17.90 | $18.18 | $17.70 | $17.83 | $17.65 | 640,280 |
| 2022-03-21 | $18.14 | $18.21 | $17.77 | $18.00 | $17.81 | 679,960 |
| 2022-03-18 | $17.45 | $18.02 | $17.45 | $17.98 | $17.79 | 1,080,400 |
| 2022-03-17 | $17.80 | $17.93 | $17.43 | $17.56 | $17.38 | 1,244,940 |
| 2022-03-16 | $17.40 | $17.67 | $16.68 | $17.64 | $17.46 | 2,119,750 |
| 2022-03-15 | $18.25 | $18.30 | $17.03 | $17.08 | $16.90 | 2,320,950 |
| 2022-03-14 | $18.89 | $19.11 | $18.10 | $18.35 | $18.16 | 2,268,270 |
| 2022-03-11 | $18.31 | $19.05 | $18.04 | $18.98 | $18.78 | 2,380,960 |
| 2022-03-10 | $18.68 | $19.04 | $18.28 | $18.49 | $18.30 | 1,776,980 |
| 2022-03-09 | $18.18 | $18.45 | $17.73 | $18.39 | $18.20 | 2,110,140 |
| 2022-03-08 | $18.47 | $18.60 | $17.97 | $18.25 | $18.06 | 2,109,980 |
| 2022-03-07 | $19.10 | $19.10 | $18.40 | $18.59 | $18.40 | 1,772,440 |
| 2022-03-04 | $18.70 | $19.26 | $18.66 | $19.01 | $18.81 | 2,533,400 |
| 2022-03-03 | $18.95 | $19.04 | $18.60 | $18.75 | $18.56 | 1,131,440 |
| 2022-03-02 | $18.61 | $19.03 | $18.41 | $18.95 | $18.75 | 1,661,580 |
| 2022-03-01 | $18.58 | $18.67 | $18.26 | $18.67 | $18.48 | 1,686,840 |
| 2022-02-28 | $19.48 | $19.48 | $18.38 | $18.43 | $18.24 | 3,058,920 |
| 2022-02-25 | $18.35 | $19.35 | $18.35 | $19.34 | $19.14 | 3,194,040 |
| 2022-02-24 | $18.57 | $18.75 | $18.11 | $18.25 | $18.06 | 1,286,440 |
| 2022-02-23 | $18.55 | $18.77 | $18.50 | $18.58 | $18.39 | 1,898,540 |
| 2022-02-22 | $18.62 | $18.69 | $18.27 | $18.54 | $18.35 | 1,260,100 |
| 2022-02-21 | $18.90 | $18.96 | $18.60 | $18.67 | $18.48 | 1,027,100 |
| 2022-02-18 | $18.50 | $19.09 | $18.50 | $18.84 | $18.64 | 1,418,900 |
| 2022-02-17 | $18.60 | $18.88 | $18.50 | $18.70 | $18.51 | 1,244,010 |
| 2022-02-16 | $18.75 | $18.90 | $18.49 | $18.68 | $18.49 | 1,281,280 |
| 2022-02-15 | $18.78 | $18.78 | $18.43 | $18.54 | $18.35 | 878,100 |
| 2022-02-14 | $18.37 | $18.85 | $18.30 | $18.68 | $18.49 | 1,333,040 |
| 2022-02-11 | $18.50 | $18.78 | $18.27 | $18.43 | $18.24 | 2,083,480 |
| 2022-02-10 | $18.37 | $18.89 | $18.17 | $18.55 | $18.36 | 2,158,360 |
| 2022-02-09 | $17.98 | $18.37 | $17.84 | $18.30 | $18.11 | 1,643,760 |
| 2022-02-08 | $17.57 | $17.94 | $17.57 | $17.90 | $17.71 | 1,223,120 |
| 2022-02-07 | $17.39 | $17.74 | $17.38 | $17.61 | $17.43 | 1,439,020 |
| 2022-02-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.13 | 0 |
| 2022-02-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.13 | 0 |
| 2022-02-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.13 | 0 |
| 2022-02-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.13 | 0 |
| 2022-01-28 | $16.66 | $17.60 | $16.66 | $17.31 | $17.13 | 1,570,260 |
| 2022-01-27 | $17.18 | $17.35 | $16.63 | $16.66 | $16.49 | 1,673,620 |
| 2022-01-26 | $17.01 | $17.40 | $17.01 | $17.19 | $17.01 | 952,220 |
| 2022-01-25 | $17.56 | $17.66 | $16.95 | $17.01 | $16.83 | 2,152,460 |
| 2022-01-24 | $17.53 | $17.72 | $17.31 | $17.54 | $17.36 | 1,172,480 |
| 2022-01-21 | $18.20 | $18.20 | $17.53 | $17.55 | $17.37 | 1,822,090 |
| 2022-01-20 | $18.40 | $18.53 | $17.89 | $17.96 | $17.77 | 1,847,940 |
| 2022-01-19 | $18.15 | $18.47 | $18.10 | $18.44 | $18.25 | 1,719,240 |
| 2022-01-18 | $18.75 | $18.75 | $18.20 | $18.23 | $18.04 | 3,192,100 |
| 2022-01-17 | $19.00 | $19.26 | $18.70 | $18.93 | $18.73 | 3,499,620 |
| 2022-01-14 | $18.48 | $19.48 | $18.34 | $19.15 | $18.95 | 6,990,410 |
| 2022-01-13 | $18.72 | $18.98 | $18.35 | $18.46 | $18.27 | 2,417,740 |
| 2022-01-12 | $18.22 | $18.98 | $18.01 | $18.88 | $18.68 | 4,287,720 |
| 2022-01-11 | $18.66 | $18.77 | $18.07 | $18.16 | $17.97 | 3,023,480 |
| 2022-01-10 | $18.42 | $18.92 | $18.20 | $18.66 | $18.47 | 4,724,650 |
| 2022-01-07 | $19.34 | $19.40 | $17.69 | $18.58 | $18.39 | 7,121,960 |
| 2022-01-06 | $19.50 | $19.79 | $18.64 | $19.21 | $19.01 | 8,556,140 |
| 2022-01-05 | $18.58 | $19.77 | $18.40 | $19.15 | $18.95 | 6,473,430 |
| 2022-01-04 | $18.58 | $18.77 | $18.31 | $18.70 | $18.51 | 2,006,040 |
| 2022-01-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.41 | 0 |
| 2021-12-31 | $18.39 | $18.63 | $18.16 | $18.60 | $18.41 | 2,539,060 |
| 2021-12-30 | $18.10 | $18.52 | $17.94 | $18.43 | $18.24 | 2,546,680 |
| 2021-12-29 | $18.28 | $18.28 | $17.85 | $18.09 | $17.90 | 1,279,600 |
| 2021-12-28 | $18.17 | $18.29 | $17.94 | $18.08 | $17.89 | 1,445,660 |
| 2021-12-27 | $18.05 | $18.30 | $18.02 | $18.23 | $18.04 | 2,150,730 |
| 2021-12-24 | $18.31 | $18.50 | $18.02 | $18.05 | $17.86 | 2,954,260 |
| 2021-12-23 | $18.01 | $18.39 | $17.83 | $18.21 | $18.02 | 2,532,030 |
| 2021-12-22 | $17.66 | $18.14 | $17.56 | $18.00 | $17.81 | 1,841,510 |
| 2021-12-21 | $17.28 | $17.75 | $17.28 | $17.66 | $17.48 | 1,470,460 |
| 2021-12-20 | $17.26 | $17.52 | $17.25 | $17.30 | $17.12 | 836,280 |
| 2021-12-17 | $17.57 | $17.67 | $17.31 | $17.35 | $17.17 | 959,890 |
| 2021-12-16 | $17.35 | $17.62 | $17.28 | $17.57 | $17.39 | 1,208,150 |
| 2021-12-15 | $17.37 | $17.56 | $17.29 | $17.36 | $17.18 | 1,021,640 |
| 2021-12-14 | $17.25 | $17.42 | $17.23 | $17.37 | $17.19 | 976,560 |
| 2021-12-13 | $17.71 | $17.89 | $17.28 | $17.31 | $17.13 | 1,778,300 |
| 2021-12-10 | $17.45 | $17.71 | $17.34 | $17.62 | $17.44 | 1,810,260 |
| 2021-12-09 | $17.12 | $17.40 | $17.10 | $17.34 | $17.16 | 815,940 |
| 2021-12-08 | $17.07 | $17.20 | $17.05 | $17.19 | $17.01 | 923,460 |
| 2021-12-07 | $17.36 | $17.44 | $16.99 | $17.04 | $16.86 | 1,467,220 |
| 2021-12-06 | $17.91 | $17.93 | $17.28 | $17.30 | $17.12 | 2,097,280 |
| 2021-12-03 | $17.91 | $17.91 | $17.91 | $17.91 | $17.72 | 1,498,770 |
| 2021-12-02 | $17.92 | $17.92 | $17.92 | $17.92 | $17.73 | 1,891,200 |
| 2021-12-01 | $17.76 | $17.81 | $17.62 | $17.80 | $17.62 | 1,228,550 |
| 2021-11-30 | $17.97 | $18.03 | $17.61 | $17.76 | $17.58 | 1,879,120 |
| 2021-11-29 | $17.73 | $18.05 | $17.65 | $17.95 | $17.76 | 1,862,770 |
| 2021-11-26 | $18.26 | $18.35 | $17.90 | $17.93 | $17.74 | 2,072,610 |
| 2021-11-25 | $18.55 | $18.60 | $18.09 | $18.35 | $18.16 | 2,605,320 |
| 2021-11-24 | $19.77 | $19.77 | $18.06 | $18.45 | $18.26 | 4,658,370 |
| 2021-11-23 | $18.11 | $18.11 | $17.83 | $17.97 | $17.78 | 1,824,340 |
| 2021-11-22 | $18.30 | $18.33 | $17.93 | $18.12 | $17.93 | 1,859,180 |
| 2021-11-19 | $17.61 | $18.30 | $17.45 | $18.29 | $18.10 | 3,429,990 |
| 2021-11-18 | $17.86 | $17.99 | $17.60 | $17.64 | $17.46 | 1,636,920 |
| 2021-11-17 | $17.94 | $18.25 | $17.79 | $18.03 | $17.84 | 2,009,370 |
| 2021-11-16 | $17.69 | $18.14 | $17.68 | $17.84 | $17.66 | 2,340,440 |
| 2021-11-15 | $17.59 | $17.99 | $17.50 | $17.75 | $17.57 | 2,259,470 |
| 2021-11-12 | $17.50 | $17.60 | $17.19 | $17.59 | $17.41 | 1,644,920 |
| 2021-11-11 | $17.38 | $17.60 | $17.37 | $17.42 | $17.24 | 1,519,300 |
| 2021-11-10 | $17.39 | $17.50 | $17.00 | $17.50 | $17.32 | 1,871,160 |
| 2021-11-09 | $17.40 | $17.53 | $17.23 | $17.48 | $17.30 | 1,338,780 |
| 2021-11-08 | $17.30 | $17.40 | $17.08 | $17.38 | $17.20 | 1,128,320 |
| 2021-11-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.22 | 1,732,420 |
| 2021-11-04 | $16.98 | $17.43 | $16.98 | $17.40 | $17.22 | 1,494,060 |
| 2021-11-03 | $16.78 | $17.15 | $16.75 | $17.08 | $16.90 | 1,187,320 |
| 2021-11-02 | $17.14 | $17.48 | $16.73 | $16.88 | $16.71 | 2,195,600 |
| 2021-11-01 | $17.08 | $17.43 | $16.84 | $17.24 | $17.06 | 1,752,180 |
| 2021-10-29 | $16.90 | $17.03 | $16.50 | $16.94 | $16.76 | 1,582,120 |
| 2021-10-28 | $16.80 | $17.06 | $16.70 | $16.78 | $16.61 | 1,465,970 |
| 2021-10-27 | $17.48 | $17.53 | $16.68 | $16.80 | $16.63 | 2,454,160 |
| 2021-10-26 | $17.42 | $17.75 | $17.36 | $17.42 | $17.24 | 1,387,120 |
| 2021-10-25 | $17.47 | $17.62 | $17.28 | $17.62 | $17.44 | 1,345,130 |
| 2021-10-22 | $17.31 | $17.55 | $17.20 | $17.49 | $17.31 | 1,290,420 |
| 2021-10-21 | $17.51 | $17.86 | $17.30 | $17.41 | $17.23 | 2,193,920 |
| 2021-10-20 | $17.96 | $18.15 | $17.52 | $17.66 | $17.48 | 2,024,570 |
| 2021-10-19 | $18.01 | $18.28 | $17.84 | $18.02 | $17.83 | 2,241,020 |
| 2021-10-18 | $17.53 | $17.89 | $17.07 | $17.89 | $17.70 | 1,807,550 |
| 2021-10-15 | $17.80 | $18.06 | $17.50 | $17.62 | $17.44 | 2,107,600 |
| 2021-10-14 | $18.30 | $18.48 | $17.85 | $17.85 | $17.67 | 2,183,030 |
| 2021-10-13 | $18.20 | $18.40 | $17.73 | $18.33 | $18.14 | 2,437,580 |
| 2021-10-12 | $18.38 | $18.83 | $17.90 | $18.14 | $17.95 | 4,145,890 |
| 2021-10-11 | $18.89 | $19.30 | $18.41 | $18.56 | $18.37 | 4,235,610 |
| 2021-10-08 | $18.58 | $19.63 | $18.38 | $19.20 | $19.00 | 4,738,850 |
| 2021-10-07 | $18.98 | $18.98 | $18.98 | $18.98 | $18.78 | 0 |
| 2021-10-06 | $18.98 | $18.98 | $18.98 | $18.98 | $18.78 | 0 |
| 2021-09-30 | $19.40 | $19.71 | $18.80 | $18.98 | $18.78 | 5,218,180 |
| 2021-09-29 | $19.06 | $19.65 | $18.35 | $19.64 | $19.44 | 7,658,740 |
| 2021-09-28 | $20.50 | $20.50 | $19.05 | $19.06 | $18.86 | 11,328,950 |
| 2021-09-27 | $19.58 | $20.52 | $19.18 | $20.52 | $20.31 | 8,509,560 |
| 2021-09-24 | $18.19 | $19.05 | $17.81 | $18.65 | $18.46 | 5,408,360 |
| 2021-09-23 | $18.22 | $18.33 | $17.75 | $18.10 | $17.91 | 3,753,800 |
| 2021-09-22 | $17.80 | $18.88 | $17.78 | $18.22 | $18.03 | 6,343,540 |
| 2021-09-21 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 0 |
| 2021-09-20 | $18.15 | $18.15 | $18.15 | $18.15 | $17.96 | 0 |
| 2021-09-17 | $17.16 | $18.47 | $16.89 | $18.15 | $17.96 | 7,128,510 |
| 2021-09-16 | $16.71 | $17.95 | $16.71 | $17.18 | $17.00 | 4,554,690 |
| 2021-09-15 | $16.91 | $16.97 | $16.65 | $16.78 | $16.61 | 1,349,070 |
| 2021-09-14 | $16.95 | $17.15 | $16.88 | $16.90 | $16.72 | 1,534,800 |
| 2021-09-13 | $17.02 | $17.14 | $16.92 | $17.06 | $16.88 | 1,255,880 |
| 2021-09-10 | $16.94 | $17.29 | $16.83 | $17.06 | $16.88 | 1,918,760 |
| 2021-09-09 | $17.18 | $17.28 | $16.91 | $17.00 | $16.82 | 1,818,900 |
| 2021-09-08 | $17.17 | $17.55 | $17.07 | $17.21 | $17.03 | 2,464,580 |
| 2021-09-07 | $17.26 | $17.26 | $16.90 | $17.05 | $16.87 | 2,879,000 |
| 2021-09-06 | $16.85 | $17.30 | $16.75 | $17.27 | $17.09 | 2,670,720 |
| 2021-09-03 | $16.60 | $16.90 | $16.57 | $16.85 | $16.68 | 1,857,840 |
| 2021-09-02 | $16.60 | $16.67 | $16.42 | $16.65 | $16.48 | 1,365,200 |
| 2021-09-01 | $16.55 | $16.69 | $16.25 | $16.59 | $16.42 | 1,606,790 |
| 2021-08-31 | $16.45 | $16.57 | $16.26 | $16.48 | $16.31 | 1,175,490 |
| 2021-08-30 | $16.33 | $16.53 | $16.21 | $16.42 | $16.25 | 936,570 |
| 2021-08-27 | $16.37 | $16.55 | $16.08 | $16.33 | $16.16 | 1,143,020 |
| 2021-08-26 | $16.47 | $16.71 | $16.30 | $16.37 | $16.20 | 1,211,760 |
| 2021-08-25 | $16.54 | $16.79 | $16.40 | $16.55 | $16.38 | 1,233,650 |
| 2021-08-24 | $16.39 | $16.57 | $16.20 | $16.53 | $16.36 | 1,233,570 |
| 2021-08-23 | $16.01 | $16.38 | $15.91 | $16.28 | $16.11 | 1,118,650 |
| 2021-08-20 | $16.10 | $16.17 | $15.73 | $16.01 | $15.84 | 1,521,240 |
| 2021-08-19 | $16.25 | $16.66 | $16.15 | $16.27 | $16.10 | 1,448,870 |
| 2021-08-18 | $16.93 | $17.00 | $16.27 | $16.33 | $16.16 | 2,714,540 |
| 2021-08-17 | $16.46 | $17.35 | $16.39 | $16.93 | $16.75 | 3,711,250 |
| 2021-08-16 | $16.54 | $16.79 | $16.39 | $16.42 | $16.25 | 1,515,140 |
| 2021-08-13 | $16.18 | $16.58 | $16.11 | $16.38 | $16.21 | 1,709,750 |
| 2021-08-12 | $16.14 | $16.24 | $15.99 | $16.11 | $15.94 | 1,072,200 |
| 2021-08-11 | $16.21 | $16.26 | $16.08 | $16.12 | $15.95 | 654,540 |
| 2021-08-10 | $16.01 | $16.39 | $16.00 | $16.25 | $16.08 | 1,010,240 |
| 2021-08-09 | $15.92 | $16.14 | $15.78 | $16.12 | $15.95 | 927,290 |
| 2021-08-06 | $16.16 | $16.22 | $15.79 | $15.88 | $15.72 | 1,002,760 |
| 2021-08-05 | $16.04 | $16.40 | $16.04 | $16.13 | $15.96 | 1,000,940 |
| 2021-08-04 | $16.11 | $16.16 | $15.91 | $16.02 | $15.85 | 861,080 |
| 2021-08-03 | $16.16 | $16.45 | $16.03 | $16.16 | $15.99 | 1,060,500 |
| 2021-08-02 | $15.71 | $16.25 | $15.65 | $16.16 | $15.99 | 1,122,280 |
| 2021-07-30 | $15.65 | $15.88 | $15.36 | $15.84 | $15.68 | 1,238,340 |
| 2021-07-29 | $15.53 | $15.77 | $15.50 | $15.68 | $15.52 | 703,760 |
| 2021-07-28 | $15.76 | $15.86 | $15.30 | $15.50 | $15.34 | 929,560 |
| 2021-07-27 | $16.00 | $16.19 | $15.70 | $15.76 | $15.60 | 1,111,040 |
| 2021-07-26 | $16.05 | $16.24 | $15.91 | $16.08 | $15.91 | 1,024,640 |
| 2021-07-23 | $16.32 | $16.60 | $16.10 | $16.16 | $15.99 | 1,345,400 |
| 2021-07-22 | $16.69 | $16.70 | $16.33 | $16.39 | $16.22 | 1,403,440 |
| 2021-07-21 | $16.65 | $16.89 | $16.60 | $16.71 | $16.54 | 973,440 |
| 2021-07-20 | $16.75 | $17.00 | $16.65 | $16.75 | $16.58 | 815,420 |
| 2021-07-19 | $16.90 | $17.02 | $16.58 | $17.00 | $16.82 | 1,343,540 |
| 2021-07-16 | $17.17 | $17.17 | $16.89 | $16.95 | $16.77 | 1,185,120 |
| 2021-07-15 | $17.37 | $17.45 | $17.06 | $17.34 | $17.16 | 1,436,180 |
| 2021-07-14 | $17.19 | $17.56 | $17.09 | $17.37 | $17.19 | 1,751,340 |
| 2021-07-13 | $17.13 | $17.50 | $17.01 | $17.19 | $17.01 | 1,704,320 |
| 2021-07-12 | $17.30 | $17.45 | $17.11 | $17.28 | $17.10 | 1,232,120 |
| 2021-07-09 | $16.97 | $17.24 | $16.95 | $17.07 | $16.89 | 1,137,920 |
| 2021-07-08 | $17.37 | $17.46 | $17.06 | $17.10 | $16.92 | 1,166,240 |
| 2021-07-07 | $17.26 | $17.54 | $17.26 | $17.39 | $17.21 | 765,880 |
| 2021-07-06 | $17.50 | $17.65 | $17.23 | $17.40 | $17.22 | 1,489,500 |
| 2021-07-05 | $16.71 | $17.55 | $16.63 | $17.50 | $17.32 | 2,390,710 |
| 2021-07-02 | $16.91 | $17.04 | $16.65 | $16.80 | $16.63 | 910,820 |
| 2021-07-01 | $17.10 | $17.26 | $16.92 | $16.94 | $16.76 | 1,094,100 |
| 2021-06-30 | $17.00 | $17.32 | $16.83 | $17.16 | $16.98 | 1,289,460 |
| 2021-06-29 | $16.88 | $17.38 | $16.88 | $16.94 | $16.76 | 1,561,760 |
| 2021-06-28 | $16.75 | $17.07 | $16.58 | $17.00 | $16.82 | 1,639,180 |
| 2021-06-25 | $16.75 | $16.79 | $16.35 | $16.54 | $16.37 | 941,510 |
| 2021-06-24 | $16.30 | $16.52 | $16.11 | $16.50 | $16.33 | 1,448,820 |
| 2021-06-23 | $16.20 | $16.22 | $16.04 | $16.18 | $16.01 | 875,270 |
| 2021-06-22 | $16.17 | $16.27 | $16.08 | $16.20 | $16.03 | 977,300 |
| 2021-06-21 | $15.98 | $16.20 | $15.86 | $16.16 | $15.99 | 1,118,520 |
| 2021-06-18 | $16.37 | $16.37 | $15.89 | $16.08 | $15.91 | 1,378,300 |
| 2021-06-17 | $16.02 | $16.30 | $15.96 | $16.24 | $16.07 | 840,940 |
| 2021-06-16 | $16.18 | $16.31 | $15.95 | $16.04 | $15.87 | 1,001,830 |
| 2021-06-15 | $16.70 | $16.74 | $16.15 | $16.20 | $16.03 | 2,055,020 |
| 2021-06-14 | $16.74 | $16.74 | $16.74 | $16.74 | $16.57 | 0 |
| 2021-06-11 | $17.41 | $17.42 | $16.67 | $16.74 | $16.57 | 2,545,440 |
| 2021-06-10 | $17.30 | $17.48 | $17.12 | $17.40 | $17.22 | 1,053,380 |
| 2021-06-09 | $17.40 | $17.41 | $17.20 | $17.25 | $17.07 | 911,640 |
| 2021-06-08 | $17.62 | $17.66 | $17.31 | $17.43 | $17.25 | 1,094,250 |
| 2021-06-07 | $17.27 | $17.77 | $17.18 | $17.62 | $17.44 | 1,528,080 |
| 2021-06-04 | $17.40 | $17.45 | $17.22 | $17.27 | $17.09 | 970,490 |
| 2021-06-03 | $17.31 | $17.61 | $17.10 | $17.41 | $17.23 | 1,428,120 |
| 2021-06-02 | $17.61 | $17.61 | $17.21 | $17.30 | $17.12 | 1,227,740 |
| 2021-06-01 | $17.44 | $17.63 | $17.30 | $17.62 | $17.44 | 1,698,540 |
| 2021-05-31 | $17.20 | $17.45 | $17.08 | $17.38 | $17.20 | 1,681,730 |
| 2021-05-28 | $17.60 | $17.60 | $17.22 | $17.23 | $17.05 | 1,732,490 |
| 2021-05-27 | $17.76 | $17.78 | $17.46 | $17.63 | $17.45 | 1,729,010 |
| 2021-05-26 | $18.16 | $18.16 | $17.61 | $17.72 | $17.54 | 2,095,540 |
| 2021-05-25 | $17.94 | $18.18 | $17.61 | $18.16 | $17.97 | 1,583,580 |
| 2021-05-24 | $25.60 | $25.64 | $24.80 | $25.23 | $17.69 | 2,083,570 |
| 2021-05-21 | $24.52 | $25.56 | $24.18 | $25.56 | $17.92 | 2,384,670 |
| 2021-05-20 | $24.60 | $24.60 | $24.20 | $24.34 | $17.07 | 736,500 |
| 2021-05-19 | $24.25 | $24.58 | $24.23 | $24.45 | $17.14 | 924,900 |
| 2021-05-18 | $24.29 | $24.34 | $23.90 | $24.20 | $16.97 | 749,480 |
| 2021-05-17 | $23.86 | $24.47 | $23.58 | $24.20 | $16.97 | 1,297,420 |
| 2021-05-14 | $24.08 | $24.08 | $23.69 | $23.90 | $16.76 | 833,800 |
| 2021-05-13 | $24.20 | $24.24 | $23.75 | $23.76 | $16.66 | 1,213,460 |
| 2021-05-12 | $24.49 | $24.95 | $24.28 | $24.53 | $17.20 | 1,271,300 |
| 2021-05-11 | $24.27 | $24.73 | $24.07 | $24.49 | $17.17 | 1,013,900 |
| 2021-05-10 | $23.90 | $24.50 | $23.60 | $24.45 | $17.14 | 1,576,980 |
| 2021-05-07 | $23.72 | $23.99 | $23.38 | $23.99 | $16.82 | 1,403,930 |
| 2021-05-06 | $24.24 | $24.58 | $23.64 | $23.72 | $16.63 | 1,504,000 |
| 2021-05-05 | $24.23 | $24.23 | $24.23 | $24.23 | $16.99 | 0 |
| 2021-05-04 | $24.23 | $24.23 | $24.23 | $24.23 | $16.99 | 0 |
| 2021-04-30 | $24.40 | $24.53 | $23.88 | $24.23 | $16.99 | 1,511,200 |
| 2021-04-29 | $24.76 | $24.96 | $24.34 | $24.35 | $17.07 | 1,586,100 |
| 2021-04-28 | $25.00 | $25.18 | $24.59 | $24.76 | $17.36 | 1,705,900 |
| 2021-04-27 | $24.78 | $25.22 | $24.32 | $25.00 | $17.53 | 2,426,610 |
| 2021-04-26 | $25.34 | $25.83 | $24.68 | $24.78 | $17.38 | 3,119,050 |
| 2021-04-23 | $26.01 | $26.36 | $25.26 | $25.35 | $17.78 | 3,806,840 |
| 2021-04-22 | $27.00 | $27.00 | $25.70 | $26.20 | $18.37 | 5,734,680 |
| 2021-04-21 | $25.68 | $27.50 | $24.89 | $26.90 | $18.86 | 7,618,800 |
| 2021-04-20 | $24.88 | $26.38 | $24.81 | $25.83 | $18.11 | 3,980,120 |
| 2021-04-19 | $24.41 | $25.16 | $24.30 | $24.89 | $17.45 | 2,929,150 |
| 2021-04-16 | $23.90 | $24.44 | $23.77 | $24.40 | $17.11 | 1,835,800 |
| 2021-04-15 | $23.40 | $24.12 | $23.37 | $23.96 | $16.80 | 1,878,400 |
| 2021-04-14 | $23.48 | $23.70 | $23.08 | $23.55 | $16.51 | 1,306,000 |
| 2021-04-13 | $23.00 | $24.12 | $22.95 | $23.78 | $16.67 | 1,943,500 |
| 2021-04-12 | $23.67 | $23.70 | $22.92 | $23.08 | $16.18 | 1,015,000 |
| 2021-04-09 | $23.65 | $23.76 | $23.26 | $23.58 | $16.53 | 1,210,680 |
| 2021-04-08 | $23.51 | $23.73 | $23.40 | $23.45 | $16.44 | 814,740 |
| 2021-04-07 | $23.28 | $23.59 | $23.13 | $23.57 | $16.53 | 1,260,330 |
| 2021-04-06 | $23.10 | $23.33 | $23.00 | $23.22 | $16.28 | 1,024,400 |
| 2021-04-05 | $23.18 | $23.18 | $23.18 | $23.18 | $16.25 | 0 |
| 2021-04-02 | $22.90 | $23.22 | $22.70 | $23.18 | $16.25 | 1,305,200 |
| 2021-04-01 | $23.05 | $23.22 | $22.86 | $22.90 | $16.06 | 833,500 |
| 2021-03-31 | $22.95 | $23.43 | $22.82 | $23.12 | $16.21 | 938,100 |
| 2021-03-30 | $23.00 | $23.17 | $22.80 | $22.95 | $16.09 | 830,600 |
| 2021-03-29 | $23.30 | $23.45 | $23.03 | $23.03 | $16.15 | 899,600 |
| 2021-03-26 | $23.65 | $23.65 | $23.12 | $23.26 | $16.31 | 1,214,720 |
| 2021-03-25 | $23.21 | $23.94 | $22.90 | $23.44 | $16.44 | 1,755,800 |
| 2021-03-24 | $22.98 | $23.30 | $22.98 | $23.09 | $16.19 | 766,800 |
| 2021-03-23 | $23.48 | $23.48 | $22.90 | $23.11 | $16.20 | 1,080,030 |
| 2021-03-22 | $22.98 | $23.43 | $22.98 | $23.39 | $16.40 | 1,130,930 |
| 2021-03-19 | $22.89 | $23.32 | $22.75 | $23.20 | $16.27 | 988,800 |
| 2021-03-18 | $22.98 | $23.35 | $22.88 | $23.01 | $16.13 | 1,015,700 |
| 2021-03-17 | $23.10 | $23.23 | $22.88 | $23.06 | $16.17 | 932,200 |
| 2021-03-16 | $22.50 | $23.38 | $22.36 | $22.94 | $16.09 | 1,279,610 |
| 2021-03-15 | $22.38 | $22.72 | $22.20 | $22.35 | $15.67 | 761,900 |
| 2021-03-12 | $22.46 | $22.79 | $22.32 | $22.48 | $15.76 | 745,200 |
| 2021-03-11 | $22.20 | $22.54 | $21.85 | $22.40 | $15.71 | 831,900 |
| 2021-03-10 | $22.00 | $22.39 | $21.91 | $22.00 | $15.43 | 902,400 |
| 2021-03-09 | $23.10 | $23.10 | $21.80 | $21.96 | $15.40 | 1,705,800 |
| 2021-03-08 | $23.72 | $23.80 | $23.00 | $23.01 | $16.13 | 1,221,400 |
| 2021-03-05 | $23.06 | $23.56 | $22.96 | $23.41 | $16.42 | 1,239,610 |
| 2021-03-04 | $23.10 | $23.59 | $22.90 | $23.27 | $16.32 | 1,841,350 |
| 2021-03-03 | $23.64 | $23.64 | $23.10 | $23.31 | $16.35 | 1,502,170 |
| 2021-03-02 | $23.23 | $24.56 | $23.01 | $23.64 | $16.58 | 3,342,390 |
| 2021-03-01 | $22.58 | $23.12 | $22.48 | $22.73 | $15.94 | 1,311,580 |
| 2021-02-26 | $22.22 | $22.52 | $21.90 | $22.39 | $15.70 | 818,680 |
| 2021-02-25 | $22.36 | $22.52 | $22.16 | $22.37 | $15.69 | 862,300 |
| 2021-02-24 | $22.45 | $22.88 | $22.25 | $22.36 | $15.68 | 1,387,700 |
| 2021-02-23 | $22.53 | $22.63 | $22.15 | $22.46 | $15.75 | 1,144,400 |
| 2021-02-22 | $22.77 | $23.15 | $22.43 | $22.45 | $15.74 | 1,855,200 |
| 2021-02-19 | $22.20 | $22.70 | $21.91 | $22.55 | $15.81 | 1,786,120 |
| 2021-02-18 | $21.99 | $22.53 | $21.92 | $22.11 | $15.50 | 1,365,850 |
| 2021-02-17 | $21.70 | $21.70 | $21.70 | $21.70 | $15.22 | 0 |
| 2021-02-16 | $21.70 | $21.70 | $21.70 | $21.70 | $15.22 | 0 |
| 2021-02-15 | $21.70 | $21.70 | $21.70 | $21.70 | $15.22 | 0 |
| 2021-02-12 | $21.70 | $21.70 | $21.70 | $21.70 | $15.22 | 0 |
| 2021-02-11 | $21.70 | $21.70 | $21.70 | $21.70 | $15.22 | 0 |
| 2021-02-10 | $21.31 | $22.27 | $21.16 | $21.70 | $15.22 | 1,368,380 |
| 2021-02-09 | $21.11 | $21.65 | $20.58 | $21.39 | $15.00 | 1,651,400 |
| 2021-02-08 | $22.15 | $22.55 | $21.20 | $21.47 | $15.05 | 1,947,300 |
| 2021-02-05 | $22.31 | $23.09 | $22.02 | $22.15 | $15.53 | 1,070,600 |
| 2021-02-04 | $22.77 | $22.82 | $21.97 | $22.23 | $15.59 | 1,180,100 |
| 2021-02-03 | $23.05 | $23.13 | $22.60 | $22.76 | $15.96 | 1,319,620 |
| 2021-02-02 | $22.01 | $23.75 | $21.88 | $23.17 | $16.25 | 2,126,160 |
| 2021-02-01 | $22.30 | $22.40 | $21.89 | $22.01 | $15.43 | 1,264,960 |
| 2021-01-29 | $22.59 | $22.95 | $22.47 | $22.63 | $15.87 | 1,064,400 |
| 2021-01-28 | $22.57 | $23.15 | $22.36 | $22.59 | $15.84 | 1,017,100 |
| 2021-01-27 | $23.20 | $23.27 | $22.64 | $22.70 | $15.92 | 1,082,450 |
| 2021-01-26 | $22.85 | $23.45 | $22.35 | $23.27 | $16.32 | 1,521,260 |
| 2021-01-25 | $23.81 | $23.90 | $22.92 | $23.00 | $16.13 | 1,822,750 |
| 2021-01-22 | $23.65 | $24.13 | $23.63 | $23.92 | $16.77 | 1,361,850 |
| 2021-01-21 | $24.01 | $24.17 | $23.69 | $23.81 | $16.70 | 2,052,230 |
| 2021-01-20 | $23.85 | $24.30 | $23.48 | $24.22 | $16.98 | 2,448,710 |
| 2021-01-19 | $23.70 | $24.19 | $23.50 | $23.90 | $16.76 | 2,071,160 |
| 2021-01-18 | $23.80 | $24.10 | $23.33 | $24.07 | $16.88 | 3,008,230 |
| 2021-01-15 | $23.53 | $24.88 | $23.41 | $24.46 | $17.15 | 6,629,390 |
| 2021-01-14 | $21.50 | $23.40 | $21.50 | $23.40 | $16.41 | 1,572,710 |
| 2021-01-13 | $21.58 | $21.64 | $21.13 | $21.27 | $14.91 | 779,810 |
| 2021-01-12 | $21.31 | $21.70 | $21.07 | $21.58 | $15.13 | 904,080 |
| 2021-01-11 | $21.78 | $21.95 | $21.01 | $21.08 | $14.78 | 1,102,800 |
| 2021-01-08 | $21.85 | $21.90 | $21.12 | $21.74 | $15.24 | 998,410 |
| 2021-01-07 | $22.67 | $22.93 | $21.71 | $21.93 | $15.38 | 1,711,290 |
| 2021-01-06 | $23.08 | $23.44 | $22.57 | $22.61 | $15.85 | 1,671,500 |
| 2021-01-05 | $22.68 | $23.00 | $22.50 | $22.94 | $16.09 | 1,484,640 |
| 2021-01-04 | $22.20 | $23.18 | $22.18 | $22.98 | $16.11 | 2,097,790 |
| 2021-01-01 | $22.46 | $22.46 | $22.46 | $22.46 | $15.75 | 0 |
| 2020-12-31 | $22.19 | $22.52 | $21.92 | $22.46 | $15.75 | 1,566,880 |
| 2020-12-30 | $23.40 | $23.40 | $22.24 | $22.30 | $15.64 | 3,072,730 |
| 2020-12-29 | $21.30 | $22.78 | $21.00 | $22.78 | $15.97 | 1,910,140 |
| 2020-12-28 | $21.38 | $21.38 | $20.55 | $20.71 | $14.52 | 1,413,920 |
| 2020-12-25 | $21.08 | $21.53 | $21.05 | $21.38 | $14.99 | 720,800 |
| 2020-12-24 | $21.63 | $21.63 | $21.13 | $21.25 | $14.90 | 871,240 |
| 2020-12-23 | $21.96 | $21.98 | $21.54 | $21.63 | $15.17 | 1,039,900 |
| 2020-12-22 | $22.18 | $22.30 | $21.88 | $21.96 | $15.40 | 898,800 |
| 2020-12-21 | $22.23 | $22.35 | $21.90 | $22.20 | $15.57 | 969,720 |
| 2020-12-18 | $22.59 | $22.59 | $22.06 | $22.11 | $15.50 | 1,068,760 |
| 2020-12-17 | $22.36 | $22.67 | $22.04 | $22.56 | $15.82 | 786,600 |
| 2020-12-16 | $22.72 | $22.75 | $22.38 | $22.38 | $15.69 | 699,080 |
| 2020-12-15 | $22.93 | $22.93 | $22.62 | $22.79 | $15.98 | 553,000 |
| 2020-12-14 | $22.62 | $22.98 | $22.43 | $22.89 | $16.05 | 650,980 |
| 2020-12-11 | $23.11 | $23.19 | $22.30 | $22.55 | $15.81 | 1,477,600 |
| 2020-12-10 | $23.30 | $23.40 | $23.02 | $23.11 | $16.20 | 1,068,400 |
| 2020-12-09 | $23.62 | $23.87 | $23.30 | $23.32 | $16.35 | 1,101,240 |
| 2020-12-08 | $24.14 | $24.27 | $23.67 | $23.67 | $16.60 | 1,711,700 |
| 2020-12-07 | $24.58 | $24.65 | $24.00 | $24.00 | $16.83 | 1,636,500 |
| 2020-12-04 | $24.41 | $24.69 | $24.29 | $24.57 | $17.23 | 789,100 |
| 2020-12-03 | $24.48 | $24.68 | $24.25 | $24.53 | $17.20 | 1,070,050 |
| 2020-12-02 | $24.24 | $24.55 | $24.20 | $24.26 | $17.01 | 893,160 |
| 2020-12-01 | $24.18 | $24.34 | $23.99 | $24.25 | $17.00 | 911,420 |
| 2020-11-30 | $24.17 | $24.45 | $24.03 | $24.18 | $16.96 | 977,500 |
| 2020-11-27 | $23.98 | $24.22 | $23.95 | $24.17 | $16.95 | 752,410 |
| 2020-11-26 | $23.90 | $24.10 | $23.75 | $23.94 | $16.79 | 763,400 |
| 2020-11-25 | $24.63 | $24.65 | $23.88 | $23.91 | $16.77 | 1,514,000 |
| 2020-11-24 | $24.59 | $24.96 | $24.33 | $24.50 | $17.18 | 1,270,000 |
| 2020-11-23 | $24.50 | $24.66 | $24.20 | $24.59 | $17.24 | 1,206,500 |
| 2020-11-20 | $24.58 | $24.58 | $24.42 | $24.48 | $17.17 | 610,280 |
| 2020-11-19 | $24.48 | $24.59 | $24.31 | $24.50 | $17.18 | 694,400 |
| 2020-11-18 | $24.59 | $24.76 | $24.38 | $24.40 | $17.11 | 940,100 |
| 2020-11-17 | $24.82 | $24.90 | $24.30 | $24.65 | $17.28 | 748,380 |
| 2020-11-16 | $24.54 | $24.86 | $24.45 | $24.82 | $17.40 | 1,054,480 |
| 2020-11-13 | $24.99 | $25.08 | $24.17 | $24.54 | $17.21 | 2,008,610 |
| 2020-11-12 | $25.75 | $25.77 | $25.07 | $25.12 | $17.61 | 1,290,220 |
| 2020-11-11 | $26.10 | $26.39 | $25.78 | $25.83 | $18.11 | 946,390 |
| 2020-11-10 | $26.70 | $26.79 | $26.03 | $26.25 | $18.41 | 1,002,400 |
| 2020-11-09 | $26.10 | $26.62 | $26.05 | $26.50 | $18.58 | 1,640,540 |
| 2020-11-06 | $26.53 | $26.53 | $25.80 | $26.18 | $18.36 | 1,185,070 |
| 2020-11-05 | $26.33 | $26.69 | $26.05 | $26.43 | $18.53 | 1,314,790 |
| 2020-11-04 | $26.17 | $26.22 | $25.71 | $26.16 | $18.34 | 1,411,990 |
| 2020-11-03 | $26.01 | $26.31 | $25.83 | $26.22 | $18.39 | 1,348,500 |
| 2020-11-02 | $26.58 | $27.10 | $25.73 | $25.94 | $18.19 | 2,089,480 |
| 2020-10-30 | $26.86 | $27.28 | $26.54 | $26.58 | $18.64 | 1,819,300 |
| 2020-10-29 | $26.40 | $27.57 | $26.40 | $26.90 | $18.86 | 2,757,380 |
| 2020-10-28 | $26.91 | $27.15 | $26.50 | $26.67 | $18.70 | 2,214,020 |
| 2020-10-27 | $26.19 | $27.19 | $26.07 | $26.95 | $18.90 | 2,669,650 |
| 2020-10-26 | $25.89 | $26.49 | $25.51 | $26.19 | $18.36 | 1,820,520 |
| 2020-10-23 | $26.15 | $26.38 | $25.74 | $25.88 | $18.15 | 1,614,350 |
| 2020-10-22 | $25.97 | $26.33 | $25.68 | $26.15 | $18.34 | 1,846,740 |
| 2020-10-21 | $26.02 | $26.35 | $25.67 | $26.06 | $18.27 | 1,912,360 |
| 2020-10-20 | $25.64 | $26.19 | $25.33 | $26.01 | $18.24 | 2,389,900 |
| 2020-10-19 | $24.62 | $26.49 | $24.62 | $25.93 | $18.18 | 4,663,940 |
| 2020-10-16 | $24.47 | $24.64 | $24.21 | $24.44 | $17.14 | 737,000 |
| 2020-10-15 | $24.75 | $24.83 | $24.42 | $24.45 | $17.14 | 985,400 |
| 2020-10-14 | $25.08 | $25.08 | $24.68 | $24.84 | $17.42 | 934,090 |
| 2020-10-13 | $25.01 | $25.27 | $24.85 | $25.09 | $17.59 | 1,232,710 |
| 2020-10-12 | $24.55 | $25.14 | $24.50 | $25.01 | $17.54 | 1,623,900 |
| 2020-10-09 | $24.14 | $24.60 | $24.01 | $24.55 | $17.21 | 1,011,900 |
| 2020-10-08 | $23.89 | $23.89 | $23.89 | $23.89 | $16.75 | 0 |
| 2020-10-07 | $23.89 | $23.89 | $23.89 | $23.89 | $16.75 | 0 |
| 2020-10-06 | $23.89 | $23.89 | $23.89 | $23.89 | $16.75 | 0 |
| 2020-10-05 | $23.89 | $23.89 | $23.89 | $23.89 | $16.75 | 0 |
| 2020-10-02 | $23.89 | $23.89 | $23.89 | $23.89 | $16.75 | 0 |
| 2020-10-01 | $23.89 | $23.89 | $23.89 | $23.89 | $16.75 | 0 |
| 2020-09-30 | $23.86 | $24.18 | $23.75 | $23.89 | $16.75 | 732,200 |
| 2020-09-29 | $23.81 | $24.15 | $23.65 | $24.00 | $16.83 | 863,800 |
| 2020-09-28 | $24.54 | $24.68 | $23.66 | $23.72 | $16.63 | 1,258,300 |
| 2020-09-25 | $24.86 | $25.08 | $24.44 | $24.48 | $17.17 | 1,018,400 |
| 2020-09-24 | $25.18 | $25.45 | $24.80 | $24.86 | $17.43 | 1,604,300 |
| 2020-09-23 | $24.80 | $25.48 | $24.45 | $25.30 | $17.74 | 2,281,040 |
| 2020-09-22 | $24.35 | $25.33 | $24.16 | $24.61 | $17.26 | 1,850,500 |
| 2020-09-21 | $24.64 | $24.81 | $24.40 | $24.62 | $17.26 | 881,000 |
| 2020-09-18 | $24.47 | $24.80 | $24.13 | $24.75 | $17.35 | 1,413,800 |
| 2020-09-17 | $24.16 | $24.68 | $23.83 | $24.33 | $17.06 | 1,763,400 |
| 2020-09-16 | $24.44 | $24.74 | $24.05 | $24.28 | $17.03 | 1,285,100 |
| 2020-09-15 | $24.62 | $24.85 | $24.22 | $24.52 | $17.19 | 1,217,780 |
| 2020-09-14 | $24.40 | $24.77 | $24.40 | $24.62 | $17.26 | 1,252,900 |
| 2020-09-11 | $24.24 | $24.64 | $24.01 | $24.42 | $17.12 | 1,466,300 |
| 2020-09-10 | $24.93 | $25.02 | $23.94 | $24.16 | $16.94 | 2,382,250 |
| 2020-09-09 | $25.48 | $25.60 | $24.72 | $24.75 | $17.35 | 2,084,800 |
| 2020-09-08 | $25.99 | $26.01 | $25.40 | $25.72 | $18.03 | 1,652,000 |
| 2020-09-07 | $26.39 | $26.68 | $25.73 | $25.92 | $18.18 | 2,045,900 |
| 2020-09-04 | $26.18 | $26.58 | $25.97 | $26.54 | $18.61 | 2,183,460 |
| 2020-09-03 | $27.00 | $27.20 | $26.65 | $26.82 | $18.81 | 1,775,800 |
| 2020-09-02 | $27.10 | $27.38 | $26.82 | $27.01 | $18.94 | 1,683,620 |
| 2020-09-01 | $27.39 | $27.39 | $26.80 | $27.05 | $18.97 | 1,621,300 |
| 2020-08-31 | $27.25 | $27.78 | $27.22 | $27.22 | $19.09 | 2,158,000 |
| 2020-08-28 | $27.00 | $27.32 | $26.61 | $27.20 | $19.07 | 2,389,000 |
| 2020-08-27 | $27.91 | $28.13 | $27.00 | $27.14 | $19.03 | 3,733,360 |
| 2020-08-26 | $28.88 | $29.20 | $28.00 | $28.47 | $19.96 | 2,374,300 |
| 2020-08-25 | $28.67 | $29.09 | $28.50 | $29.06 | $20.38 | 2,283,180 |
| 2020-08-24 | $28.35 | $28.77 | $27.91 | $28.66 | $20.10 | 2,183,980 |
| 2020-08-21 | $27.97 | $28.63 | $27.97 | $28.25 | $19.81 | 2,778,480 |
| 2020-08-20 | $28.41 | $28.80 | $27.90 | $28.11 | $19.71 | 4,060,600 |
| 2020-08-19 | $30.00 | $30.46 | $28.95 | $29.11 | $20.41 | 6,442,590 |
| 2020-08-18 | $28.90 | $30.28 | $28.37 | $29.80 | $20.90 | 7,638,790 |
| 2020-08-17 | $28.42 | $28.99 | $28.41 | $28.75 | $20.16 | 1,970,780 |
| 2020-08-14 | $28.41 | $28.65 | $27.96 | $28.41 | $19.92 | 2,000,700 |
| 2020-08-13 | $27.83 | $28.41 | $27.62 | $28.41 | $19.92 | 2,474,600 |
| 2020-08-12 | $28.27 | $28.45 | $27.00 | $27.87 | $19.54 | 3,429,800 |
| 2020-08-11 | $28.89 | $29.40 | $28.28 | $28.28 | $19.83 | 2,984,800 |
| 2020-08-10 | $29.10 | $29.32 | $28.65 | $29.09 | $20.40 | 2,375,500 |
| 2020-08-07 | $29.58 | $30.00 | $28.46 | $29.00 | $20.33 | 3,596,500 |
| 2020-08-06 | $30.05 | $30.38 | $29.18 | $29.58 | $20.74 | 4,436,600 |
| 2020-08-05 | $29.78 | $30.69 | $29.59 | $30.24 | $21.20 | 4,434,000 |
| 2020-08-04 | $30.92 | $31.42 | $29.71 | $29.83 | $20.92 | 6,336,900 |
| 2020-08-03 | $31.30 | $31.40 | $30.58 | $31.00 | $21.74 | 6,440,710 |
| 2020-07-31 | $29.53 | $31.35 | $29.53 | $30.82 | $21.61 | 8,750,700 |
| 2020-07-30 | $30.00 | $30.86 | $29.42 | $29.65 | $20.79 | 6,170,920 |
| 2020-07-29 | $29.50 | $30.22 | $29.20 | $29.90 | $20.97 | 5,509,600 |
| 2020-07-28 | $28.20 | $30.46 | $28.12 | $29.50 | $20.69 | 6,942,170 |
| 2020-07-27 | $28.60 | $29.38 | $27.70 | $27.96 | $19.61 | 3,770,400 |
| 2020-07-24 | $28.99 | $29.97 | $27.85 | $28.05 | $19.67 | 6,060,780 |
| 2020-07-23 | $29.01 | $30.19 | $28.82 | $29.42 | $20.63 | 5,976,750 |
| 2020-07-22 | $27.80 | $29.80 | $27.76 | $29.26 | $20.52 | 5,847,580 |
| 2020-07-21 | $27.64 | $28.15 | $27.33 | $28.06 | $19.68 | 3,348,700 |
| 2020-07-20 | $27.40 | $27.75 | $26.91 | $27.65 | $19.39 | 3,165,400 |
| 2020-07-17 | $27.37 | $27.91 | $26.70 | $27.05 | $18.97 | 3,814,190 |
| 2020-07-16 | $29.21 | $29.60 | $27.35 | $27.35 | $19.18 | 5,852,770 |
| 2020-07-15 | $30.48 | $30.65 | $29.01 | $29.04 | $20.36 | 5,251,160 |
| 2020-07-14 | $30.08 | $30.91 | $29.18 | $30.55 | $21.42 | 6,913,920 |
| 2020-07-13 | $29.37 | $30.33 | $29.20 | $30.08 | $21.09 | 6,165,980 |
| 2020-07-10 | $29.00 | $29.19 | $28.37 | $28.85 | $20.23 | 6,178,480 |
| 2020-07-09 | $28.17 | $29.32 | $27.90 | $29.21 | $20.48 | 7,421,150 |
| 2020-07-08 | $27.90 | $28.41 | $27.70 | $28.10 | $19.70 | 4,933,580 |
| 2020-07-07 | $27.98 | $28.46 | $27.45 | $28.07 | $19.68 | 6,715,000 |
| 2020-07-06 | $27.20 | $27.97 | $26.99 | $27.78 | $19.48 | 6,351,600 |
| 2020-07-03 | $27.36 | $27.39 | $26.71 | $27.06 | $18.97 | 5,080,080 |
| 2020-07-02 | $27.47 | $28.00 | $27.25 | $27.47 | $19.26 | 5,894,470 |
| 2020-07-01 | $27.75 | $28.67 | $26.98 | $27.32 | $19.16 | 8,470,780 |
| 2020-06-30 | $26.66 | $27.68 | $26.51 | $27.31 | $19.15 | 6,171,590 |
| 2020-06-29 | $26.35 | $27.35 | $26.23 | $26.58 | $18.64 | 4,560,580 |
| 2020-06-26 | $26.55 | $26.55 | $26.55 | $26.55 | $18.62 | 0 |
| 2020-06-25 | $26.55 | $26.55 | $26.55 | $26.55 | $18.62 | 0 |
| 2020-06-24 | $26.83 | $26.83 | $26.01 | $26.55 | $18.62 | 4,287,140 |
| 2020-06-23 | $26.40 | $27.18 | $25.72 | $26.98 | $18.92 | 6,869,990 |
| 2020-06-22 | $26.38 | $26.94 | $26.11 | $26.25 | $18.41 | 4,458,380 |
| 2020-06-19 | $26.41 | $27.16 | $26.08 | $26.10 | $18.30 | 5,516,190 |
| 2020-06-18 | $27.26 | $27.70 | $26.31 | $26.59 | $18.65 | 5,621,230 |
| 2020-06-17 | $25.93 | $27.61 | $25.91 | $27.19 | $19.07 | 7,108,420 |
| 2020-06-16 | $25.48 | $26.38 | $25.32 | $26.09 | $18.29 | 5,451,940 |
| 2020-06-15 | $25.51 | $26.25 | $25.31 | $25.38 | $17.80 | 6,699,130 |
| 2020-06-12 | $25.00 | $25.98 | $24.82 | $25.25 | $17.71 | 8,649,760 |
| 2020-06-11 | $26.51 | $27.24 | $26.00 | $26.15 | $18.34 | 11,035,900 |
| 2020-06-10 | $26.45 | $28.99 | $26.42 | $27.39 | $19.21 | 15,516,000 |
| 2020-06-09 | $28.00 | $28.30 | $25.88 | $26.42 | $18.53 | 17,704,240 |
| 2020-06-08 | $28.60 | $28.75 | $28.20 | $28.75 | $20.16 | 5,149,590 |
| 2020-06-05 | $23.76 | $26.14 | $23.45 | $26.14 | $18.33 | 9,808,910 |
| 2020-06-04 | $23.40 | $23.84 | $23.20 | $23.76 | $16.66 | 2,195,440 |
| 2020-06-03 | $24.14 | $24.14 | $23.29 | $23.34 | $16.37 | 3,098,940 |
| 2020-06-02 | $24.07 | $24.40 | $23.91 | $24.15 | $16.80 | 2,830,380 |
| 2020-06-01 | $23.69 | $24.38 | $23.68 | $24.05 | $16.73 | 3,499,700 |
| 2020-05-29 | $24.26 | $24.27 | $23.57 | $23.66 | $16.46 | 2,908,330 |
| 2020-05-28 | $23.90 | $24.58 | $23.72 | $23.91 | $16.63 | 5,398,200 |
| 2020-05-27 | $22.70 | $24.59 | $22.70 | $24.00 | $16.69 | 6,886,160 |
| 2020-05-26 | $22.05 | $22.77 | $21.98 | $22.77 | $15.84 | 2,044,500 |
| 2020-05-25 | $22.39 | $22.44 | $21.88 | $21.90 | $15.23 | 1,240,340 |
| 2020-05-22 | $22.33 | $22.83 | $22.21 | $22.35 | $15.55 | 1,396,100 |
| 2020-05-21 | $22.68 | $22.70 | $22.29 | $22.43 | $15.60 | 1,355,000 |
| 2020-05-20 | $22.99 | $23.09 | $22.50 | $22.55 | $15.68 | 2,071,000 |
| 2020-05-19 | $23.40 | $23.40 | $22.92 | $23.04 | $16.03 | 2,077,300 |
| 2020-05-18 | $22.82 | $23.15 | $22.64 | $23.04 | $16.03 | 1,941,900 |
| 2020-05-15 | $22.84 | $23.32 | $22.66 | $22.70 | $15.79 | 2,203,900 |
| 2020-05-14 | $22.72 | $23.38 | $22.62 | $22.90 | $15.93 | 2,600,600 |
| 2020-05-13 | $23.00 | $23.13 | $22.60 | $22.85 | $15.89 | 2,658,190 |
| 2020-05-12 | $22.60 | $23.36 | $22.02 | $23.26 | $16.18 | 3,825,140 |
| 2020-05-11 | $22.95 | $23.18 | $22.30 | $22.50 | $15.65 | 3,309,850 |
| 2020-05-08 | $22.52 | $22.97 | $22.28 | $22.88 | $15.91 | 3,466,740 |
| 2020-05-07 | $22.27 | $22.77 | $22.21 | $22.31 | $15.52 | 3,073,800 |
| 2020-05-06 | $21.81 | $22.33 | $21.73 | $22.30 | $15.51 | 2,342,250 |
| 2020-05-05 | $21.99 | $21.99 | $21.99 | $21.99 | $15.29 | 0 |
| 2020-05-04 | $21.99 | $21.99 | $21.99 | $21.99 | $15.29 | 0 |
| 2020-05-01 | $21.99 | $21.99 | $21.99 | $21.99 | $15.29 | 0 |
| 2020-04-30 | $21.58 | $22.18 | $21.58 | $21.99 | $15.29 | 2,705,700 |
| 2020-04-29 | $21.42 | $22.30 | $21.10 | $21.80 | $15.16 | 3,386,400 |
| 2020-04-28 | $21.56 | $21.56 | $20.00 | $20.76 | $14.44 | 1,805,980 |
| 2020-04-27 | $21.27 | $21.70 | $21.27 | $21.50 | $14.95 | 1,149,640 |
| 2020-04-24 | $21.86 | $21.95 | $21.30 | $21.36 | $14.86 | 1,822,410 |
| 2020-04-23 | $21.83 | $22.19 | $21.72 | $21.86 | $15.20 | 2,282,600 |
| 2020-04-22 | $21.46 | $21.94 | $21.30 | $21.82 | $15.18 | 1,751,400 |
| 2020-04-21 | $21.73 | $21.77 | $21.37 | $21.46 | $14.93 | 1,193,820 |
| 2020-04-20 | $21.74 | $21.89 | $21.62 | $21.78 | $15.15 | 1,451,300 |
| 2020-04-17 | $21.54 | $22.30 | $21.48 | $21.95 | $15.27 | 2,274,800 |
| 2020-04-16 | $21.70 | $21.70 | $21.41 | $21.52 | $14.97 | 1,274,460 |
| 2020-04-15 | $21.59 | $21.95 | $21.53 | $21.70 | $15.09 | 1,460,510 |
| 2020-04-14 | $21.49 | $21.66 | $21.40 | $21.63 | $15.04 | 1,318,400 |
| 2020-04-13 | $21.65 | $21.78 | $21.23 | $21.40 | $14.88 | 1,594,200 |
| 2020-04-10 | $22.38 | $22.38 | $21.80 | $21.83 | $15.18 | 1,938,190 |
| 2020-04-09 | $22.44 | $22.57 | $22.29 | $22.45 | $15.61 | 1,985,700 |
| 2020-04-08 | $22.49 | $22.58 | $22.25 | $22.37 | $15.56 | 2,048,800 |
| 2020-04-07 | $22.31 | $23.10 | $22.16 | $22.68 | $15.77 | 3,102,500 |
| 2020-04-06 | $22.07 | $22.07 | $22.07 | $22.07 | $15.35 | 0 |
| 2020-04-03 | $22.08 | $22.28 | $21.88 | $22.07 | $15.35 | 1,592,400 |
| 2020-04-02 | $21.90 | $22.07 | $21.57 | $22.06 | $15.34 | 1,520,800 |
| 2020-04-01 | $22.26 | $22.30 | $21.76 | $21.91 | $15.24 | 1,871,500 |
| 2020-03-31 | $21.75 | $22.68 | $21.75 | $22.37 | $15.56 | 2,208,900 |
| 2020-03-30 | $21.98 | $22.02 | $21.60 | $21.67 | $15.07 | 1,680,900 |
| 2020-03-27 | $23.35 | $23.35 | $22.23 | $22.23 | $15.46 | 2,545,800 |
| 2020-03-26 | $22.18 | $22.79 | $22.18 | $22.44 | $15.61 | 2,214,200 |
| 2020-03-25 | $22.45 | $22.56 | $22.11 | $22.46 | $15.62 | 2,024,600 |
| 2020-03-24 | $21.95 | $22.12 | $21.33 | $22.04 | $15.33 | 1,896,150 |
| 2020-03-23 | $21.62 | $22.15 | $21.60 | $21.62 | $15.04 | 1,961,000 |
| 2020-03-20 | $22.08 | $23.50 | $22.08 | $22.47 | $15.63 | 3,994,500 |
| 2020-03-19 | $21.62 | $22.00 | $21.02 | $21.60 | $15.02 | 2,197,300 |
| 2020-03-18 | $22.09 | $22.70 | $21.80 | $21.80 | $15.16 | 2,465,080 |
| 2020-03-17 | $22.21 | $22.60 | $21.31 | $21.99 | $15.29 | 2,152,900 |
| 2020-03-16 | $22.50 | $23.41 | $22.09 | $22.23 | $15.46 | 3,151,690 |
| 2020-03-13 | $21.73 | $22.74 | $21.39 | $22.32 | $15.52 | 2,874,000 |
| 2020-03-12 | $23.40 | $23.44 | $23.02 | $23.09 | $16.06 | 2,789,840 |
| 2020-03-11 | $24.26 | $24.30 | $23.80 | $23.80 | $16.55 | 2,583,010 |
| 2020-03-10 | $23.55 | $24.28 | $23.11 | $24.25 | $16.87 | 3,248,300 |
| 2020-03-09 | $24.56 | $24.84 | $23.73 | $23.81 | $16.56 | 4,763,540 |
| 2020-03-06 | $25.16 | $25.47 | $24.90 | $25.09 | $17.45 | 4,126,320 |
| 2020-03-05 | $25.49 | $26.00 | $25.24 | $25.57 | $17.79 | 6,056,060 |
| 2020-03-04 | $25.84 | $25.93 | $25.21 | $25.31 | $17.60 | 7,240,900 |
| 2020-03-03 | $27.18 | $27.18 | $26.20 | $26.37 | $18.34 | 16,589,250 |
| 2020-03-02 | $26.11 | $26.11 | $26.11 | $26.11 | $18.16 | 3,050,870 |
| 2020-02-28 | $24.40 | $24.70 | $23.31 | $23.74 | $16.51 | 3,036,300 |
| 2020-02-27 | $24.15 | $24.84 | $24.15 | $24.77 | $17.23 | 3,257,440 |
| 2020-02-26 | $24.20 | $24.96 | $24.20 | $24.39 | $16.96 | 3,910,200 |
| 2020-02-25 | $24.20 | $24.56 | $23.88 | $24.51 | $17.05 | 3,239,600 |
| 2020-02-24 | $24.38 | $24.67 | $24.34 | $24.49 | $17.03 | 2,305,950 |
| 2020-02-21 | $24.60 | $24.97 | $24.46 | $24.67 | $17.16 | 2,503,350 |
| 2020-02-20 | $24.31 | $24.76 | $24.31 | $24.60 | $17.11 | 2,773,740 |
| 2020-02-19 | $24.73 | $24.98 | $24.50 | $24.50 | $17.04 | 2,820,640 |
| 2020-02-18 | $24.75 | $25.00 | $24.30 | $24.93 | $17.34 | 3,514,090 |
| 2020-02-17 | $24.95 | $24.95 | $24.55 | $24.65 | $17.15 | 2,967,940 |
| 2020-02-14 | $24.49 | $24.61 | $24.25 | $24.29 | $16.89 | 1,677,000 |
| 2020-02-13 | $25.37 | $25.45 | $24.32 | $24.49 | $17.03 | 2,863,010 |
| 2020-02-12 | $25.30 | $25.55 | $25.07 | $25.30 | $17.60 | 1,947,600 |
| 2020-02-11 | $25.91 | $25.91 | $25.18 | $25.29 | $17.59 | 4,126,300 |
| 2020-02-10 | $24.01 | $26.00 | $23.66 | $25.88 | $18.00 | 5,733,530 |
| 2020-02-07 | $24.78 | $25.20 | $24.31 | $24.60 | $17.11 | 3,436,080 |
| 2020-02-06 | $24.30 | $25.10 | $23.90 | $25.10 | $17.46 | 4,362,400 |
| 2020-02-05 | $23.85 | $24.13 | $23.25 | $24.03 | $16.71 | 2,907,640 |
| 2020-02-04 | $22.83 | $23.95 | $22.83 | $23.76 | $16.53 | 2,530,420 |
| 2020-02-03 | $23.05 | $24.55 | $23.01 | $23.01 | $16.00 | 2,979,800 |
| 2020-01-31 | $25.57 | $25.57 | $25.57 | $25.57 | $17.79 | 0 |
| 2020-01-30 | $25.57 | $25.57 | $25.57 | $25.57 | $17.79 | 0 |
| 2020-01-29 | $25.57 | $25.57 | $25.57 | $25.57 | $17.79 | 0 |
| 2020-01-28 | $25.57 | $25.57 | $25.57 | $25.57 | $17.79 | 0 |
| 2020-01-27 | $25.57 | $25.57 | $25.57 | $25.57 | $17.79 | 0 |
| 2020-01-24 | $25.57 | $25.57 | $25.57 | $25.57 | $17.79 | 0 |
| 2020-01-23 | $25.33 | $25.60 | $24.30 | $25.57 | $17.79 | 3,273,320 |
| 2020-01-22 | $25.84 | $26.10 | $25.15 | $25.43 | $17.69 | 2,514,900 |
| 2020-01-21 | $25.77 | $26.19 | $25.60 | $25.92 | $18.03 | 3,565,840 |
| 2020-01-20 | $25.43 | $25.70 | $25.38 | $25.60 | $17.81 | 1,813,050 |
| 2020-01-17 | $25.70 | $25.84 | $25.30 | $25.39 | $17.66 | 2,070,290 |
| 2020-01-16 | $25.45 | $26.10 | $25.33 | $25.93 | $18.04 | 3,798,610 |
| 2020-01-15 | $25.71 | $25.78 | $25.49 | $25.71 | $17.88 | 1,362,500 |
| 2020-01-14 | $25.70 | $25.80 | $25.40 | $25.75 | $17.91 | 1,964,900 |
| 2020-01-13 | $25.88 | $25.88 | $25.40 | $25.63 | $17.83 | 2,553,190 |
| 2020-01-10 | $25.79 | $26.36 | $25.55 | $26.21 | $18.23 | 3,228,780 |
| 2020-01-09 | $25.55 | $26.09 | $25.55 | $25.68 | $17.86 | 1,829,040 |
| 2020-01-08 | $25.61 | $25.96 | $25.44 | $25.44 | $17.69 | 1,995,890 |
| 2020-01-07 | $25.53 | $25.98 | $25.29 | $25.92 | $18.03 | 2,787,310 |
| 2020-01-06 | $25.21 | $26.02 | $25.05 | $25.59 | $17.80 | 1,947,410 |
| 2020-01-03 | $25.45 | $25.80 | $25.28 | $25.61 | $17.81 | 2,028,760 |
| 2020-01-02 | $25.50 | $25.82 | $25.20 | $25.56 | $17.78 | 2,678,700 |
| 2020-01-01 | $25.55 | $25.55 | $25.55 | $25.55 | $17.77 | 0 |
| 2019-12-31 | $24.55 | $26.08 | $24.47 | $25.55 | $17.77 | 2,677,930 |
| 2019-12-30 | $24.58 | $24.58 | $24.05 | $24.51 | $17.05 | 993,770 |
| 2019-12-27 | $24.64 | $24.90 | $24.56 | $24.63 | $17.13 | 1,310,170 |
| 2019-12-26 | $24.63 | $24.69 | $24.40 | $24.66 | $17.15 | 930,600 |
| 2019-12-25 | $24.66 | $24.75 | $24.47 | $24.64 | $17.14 | 1,009,580 |
| 2019-12-24 | $24.54 | $24.78 | $24.31 | $24.66 | $17.15 | 1,352,420 |
| 2019-12-23 | $25.29 | $25.49 | $24.70 | $24.70 | $17.18 | 2,192,400 |
| 2019-12-20 | $25.90 | $26.68 | $25.70 | $25.79 | $17.94 | 3,433,180 |
| 2019-12-19 | $25.50 | $25.73 | $25.12 | $25.38 | $17.65 | 1,584,450 |
| 2019-12-18 | $25.45 | $25.90 | $25.18 | $25.59 | $17.80 | 2,618,680 |
| 2019-12-17 | $25.26 | $25.49 | $25.13 | $25.35 | $17.63 | 2,053,680 |
| 2019-12-16 | $25.20 | $25.40 | $24.96 | $25.11 | $17.47 | 1,471,980 |
| 2019-12-13 | $24.92 | $25.28 | $24.84 | $25.01 | $17.40 | 2,159,290 |
| 2019-12-12 | $24.05 | $25.77 | $24.05 | $25.20 | $17.53 | 4,120,730 |
| 2019-12-11 | $24.33 | $24.37 | $23.93 | $23.95 | $16.66 | 1,134,590 |
| 2019-12-10 | $24.21 | $24.37 | $23.81 | $24.37 | $16.95 | 1,159,900 |
| 2019-12-09 | $24.34 | $24.53 | $24.31 | $24.31 | $16.91 | 907,590 |
| 2019-12-06 | $24.23 | $24.41 | $24.21 | $24.35 | $16.94 | 890,870 |
| 2019-12-05 | $24.15 | $24.29 | $23.96 | $24.23 | $16.85 | 945,340 |
| 2019-12-04 | $23.79 | $24.10 | $23.36 | $24.07 | $16.74 | 1,043,300 |
| 2019-12-03 | $24.00 | $24.00 | $23.50 | $23.90 | $16.62 | 1,132,300 |
| 2019-12-02 | $24.15 | $24.29 | $23.93 | $24.00 | $16.69 | 720,690 |
| 2019-11-29 | $24.85 | $24.85 | $23.90 | $24.13 | $16.78 | 1,353,610 |
| 2019-11-28 | $24.80 | $24.98 | $24.65 | $24.69 | $17.17 | 623,100 |
| 2019-11-27 | $24.74 | $24.92 | $24.52 | $24.82 | $17.26 | 716,100 |
| 2019-11-26 | $24.76 | $25.02 | $24.75 | $24.75 | $17.21 | 841,970 |
| 2019-11-25 | $25.65 | $25.65 | $24.75 | $24.95 | $17.35 | 1,346,700 |
| 2019-11-22 | $25.97 | $26.25 | $25.36 | $25.52 | $17.75 | 1,391,000 |
| 2019-11-21 | $26.18 | $26.30 | $25.92 | $25.95 | $18.05 | 1,200,200 |
| 2019-11-20 | $26.30 | $26.60 | $26.20 | $26.29 | $18.29 | 1,583,650 |
| 2019-11-19 | $26.00 | $26.55 | $25.95 | $26.40 | $18.36 | 1,925,210 |
| 2019-11-18 | $26.59 | $27.30 | $26.28 | $26.36 | $18.33 | 3,151,680 |
| 2019-11-15 | $26.02 | $26.13 | $25.53 | $25.53 | $17.76 | 1,157,200 |
| 2019-11-14 | $25.97 | $26.30 | $25.93 | $26.07 | $18.13 | 1,045,810 |
| 2019-11-13 | $26.17 | $26.29 | $25.80 | $26.18 | $18.21 | 1,401,400 |
| 2019-11-12 | $25.51 | $26.13 | $25.16 | $26.09 | $18.15 | 1,570,700 |
| 2019-11-11 | $26.15 | $26.33 | $25.35 | $25.51 | $17.74 | 1,645,880 |
| 2019-11-08 | $26.80 | $26.96 | $26.30 | $26.40 | $18.36 | 1,580,300 |
| 2019-11-07 | $26.41 | $26.85 | $26.30 | $26.80 | $18.64 | 1,320,900 |
| 2019-11-06 | $27.05 | $27.13 | $26.11 | $26.41 | $18.37 | 2,123,200 |
| 2019-11-05 | $27.03 | $27.62 | $26.90 | $27.14 | $18.88 | 1,940,200 |
| 2019-11-04 | $27.06 | $27.78 | $26.68 | $27.23 | $18.94 | 2,155,400 |
| 2019-11-01 | $26.80 | $26.90 | $25.82 | $26.73 | $18.59 | 2,559,200 |
| 2019-10-31 | $28.20 | $28.76 | $26.68 | $26.84 | $18.67 | 3,643,900 |
| 2019-10-30 | $29.00 | $29.20 | $27.92 | $28.26 | $19.66 | 3,513,800 |
| 2019-10-29 | $29.20 | $29.73 | $28.91 | $29.05 | $20.21 | 3,067,930 |
| 2019-10-28 | $29.43 | $29.50 | $27.91 | $29.35 | $20.41 | 3,801,310 |
| 2019-10-25 | $29.90 | $30.58 | $29.51 | $30.05 | $20.90 | 5,058,680 |
| 2019-10-24 | $29.39 | $30.30 | $29.08 | $30.26 | $21.05 | 4,884,780 |
| 2019-10-23 | $29.37 | $29.86 | $29.03 | $29.25 | $20.34 | 3,187,900 |
| 2019-10-22 | $29.39 | $29.50 | $28.86 | $29.21 | $20.32 | 3,524,300 |
| 2019-10-21 | $28.01 | $30.30 | $28.00 | $29.47 | $20.50 | 6,438,000 |
| 2019-10-18 | $27.87 | $29.16 | $27.77 | $28.32 | $19.70 | 3,139,400 |
| 2019-10-17 | $28.77 | $28.98 | $27.77 | $27.79 | $19.33 | 2,734,100 |
| 2019-10-16 | $29.01 | $29.25 | $28.70 | $28.77 | $20.01 | 2,505,630 |
| 2019-10-15 | $28.60 | $29.59 | $28.40 | $29.36 | $20.42 | 4,676,550 |
| 2019-10-14 | $28.28 | $28.69 | $28.08 | $28.50 | $19.82 | 2,273,490 |
| 2019-10-11 | $28.45 | $28.45 | $27.91 | $28.06 | $19.52 | 1,758,090 |
| 2019-10-10 | $28.22 | $28.43 | $27.95 | $28.32 | $19.70 | 2,048,550 |
| 2019-10-09 | $27.80 | $28.10 | $27.31 | $28.08 | $19.53 | 1,589,500 |
| 2019-10-08 | $27.80 | $28.26 | $27.52 | $27.77 | $19.32 | 1,764,680 |
| 2019-10-07 | $27.79 | $27.79 | $27.79 | $27.79 | $19.33 | 0 |
| 2019-10-04 | $27.79 | $27.79 | $27.79 | $27.79 | $19.33 | 0 |
| 2019-10-03 | $27.79 | $27.79 | $27.79 | $27.79 | $19.33 | 0 |
| 2019-10-02 | $27.79 | $27.79 | $27.79 | $27.79 | $19.33 | 0 |
| 2019-10-01 | $27.79 | $27.79 | $27.79 | $27.79 | $19.33 | 0 |
| 2019-09-30 | $28.19 | $28.44 | $27.78 | $27.79 | $19.33 | 1,691,000 |
| 2019-09-27 | $27.81 | $28.35 | $27.81 | $28.17 | $19.59 | 2,020,880 |
| 2019-09-26 | $29.15 | $29.56 | $27.80 | $27.86 | $19.38 | 3,804,080 |
| 2019-09-25 | $29.52 | $30.12 | $29.03 | $29.10 | $20.24 | 2,702,400 |
| 2019-09-24 | $29.92 | $30.24 | $29.44 | $29.52 | $20.53 | 2,984,000 |
| 2019-09-23 | $30.51 | $30.51 | $29.61 | $29.88 | $20.78 | 3,240,800 |
| 2019-09-20 | $30.60 | $31.38 | $30.50 | $30.71 | $21.36 | 3,031,500 |
| 2019-09-19 | $30.71 | $31.15 | $30.27 | $30.97 | $21.54 | 3,949,150 |
| 2019-09-18 | $30.39 | $30.94 | $29.90 | $30.71 | $21.36 | 4,936,500 |
| 2019-09-17 | $31.70 | $31.74 | $29.86 | $30.20 | $21.01 | 6,813,410 |
| 2019-09-16 | $31.65 | $32.18 | $31.46 | $31.82 | $22.13 | 5,766,770 |
| 2019-09-13 | $31.91 | $31.91 | $31.91 | $31.91 | $22.19 | 0 |
| 2019-09-12 | $33.10 | $33.93 | $31.79 | $31.91 | $22.19 | 9,243,870 |
| 2019-09-11 | $34.74 | $34.74 | $32.70 | $32.72 | $22.76 | 16,267,140 |
| 2019-09-10 | $31.60 | $33.30 | $31.50 | $31.58 | $21.97 | 8,443,800 |
| 2019-09-09 | $31.30 | $32.12 | $31.30 | $31.85 | $22.15 | 7,096,070 |
| 2019-09-06 | $30.60 | $32.17 | $30.46 | $31.50 | $21.91 | 9,665,200 |
| 2019-09-05 | $31.20 | $31.49 | $30.66 | $30.80 | $21.42 | 7,049,100 |
| 2019-09-04 | $30.73 | $31.67 | $30.20 | $31.12 | $21.65 | 7,582,560 |
| 2019-09-03 | $30.01 | $31.49 | $30.00 | $30.95 | $21.53 | 6,667,290 |
| 2019-09-02 | $29.50 | $30.68 | $29.10 | $30.43 | $21.17 | 5,950,810 |
| 2019-08-30 | $30.20 | $31.31 | $29.70 | $29.98 | $20.85 | 7,643,460 |
| 2019-08-29 | $32.13 | $32.40 | $29.88 | $29.99 | $20.86 | 10,776,710 |
| 2019-08-28 | $28.77 | $31.76 | $28.22 | $31.76 | $22.09 | 7,468,450 |
| 2019-08-27 | $28.53 | $29.10 | $28.51 | $28.87 | $20.08 | 4,627,680 |
| 2019-08-26 | $28.10 | $28.85 | $28.00 | $28.43 | $19.77 | 4,341,790 |
| 2019-08-23 | $29.98 | $29.99 | $28.92 | $29.02 | $20.18 | 7,854,320 |
| 2019-08-22 | $30.30 | $31.50 | $30.12 | $30.59 | $21.28 | 10,198,740 |
| 2019-08-21 | $29.69 | $30.20 | $29.31 | $29.72 | $20.67 | 6,345,870 |
| 2019-08-20 | $29.10 | $29.94 | $28.81 | $29.91 | $20.80 | 7,756,440 |
| 2019-08-19 | $28.31 | $30.48 | $28.28 | $29.45 | $20.48 | 10,272,980 |
| 2019-08-16 | $27.40 | $29.98 | $27.08 | $28.92 | $20.12 | 8,621,390 |
| 2019-08-15 | $27.33 | $27.60 | $26.82 | $27.40 | $19.06 | 4,656,310 |
| 2019-08-14 | $28.93 | $28.98 | $28.00 | $28.01 | $19.48 | 5,373,390 |
| 2019-08-13 | $27.99 | $28.58 | $27.70 | $28.40 | $19.75 | 6,590,610 |
| 2019-08-12 | $26.60 | $29.26 | $26.60 | $28.71 | $19.97 | 9,093,260 |
| 2019-08-09 | $28.00 | $28.08 | $26.70 | $26.84 | $18.67 | 6,108,050 |
| 2019-08-08 | $26.50 | $28.45 | $26.40 | $28.06 | $19.52 | 7,761,220 |
| 2019-08-07 | $26.58 | $27.77 | $26.40 | $26.77 | $18.62 | 6,160,170 |
| 2019-08-06 | $25.76 | $26.50 | $24.70 | $26.21 | $18.23 | 5,710,740 |
| 2019-08-05 | $26.64 | $27.28 | $26.25 | $26.71 | $18.58 | 5,125,960 |
| 2019-08-02 | $25.42 | $27.91 | $25.30 | $26.85 | $18.68 | 8,414,930 |
| 2019-08-01 | $25.11 | $26.48 | $24.90 | $26.17 | $18.20 | 4,841,320 |
| 2019-07-31 | $25.31 | $25.78 | $25.16 | $25.39 | $17.66 | 2,212,190 |
| 2019-07-30 | $25.58 | $26.11 | $25.53 | $25.59 | $17.80 | 2,125,680 |
| 2019-07-29 | $25.88 | $25.88 | $25.32 | $25.53 | $17.76 | 2,833,690 |
| 2019-07-26 | $25.61 | $26.15 | $25.31 | $25.92 | $18.03 | 3,012,390 |
| 2019-07-25 | $25.46 | $26.15 | $25.18 | $25.67 | $17.85 | 3,271,000 |
| 2019-07-24 | $25.25 | $25.80 | $25.25 | $25.40 | $17.67 | 2,908,790 |
| 2019-07-23 | $24.98 | $25.39 | $24.56 | $25.25 | $17.56 | 2,790,740 |
| 2019-07-22 | $26.94 | $26.94 | $24.71 | $24.77 | $17.23 | 4,332,520 |
| 2019-07-19 | $26.84 | $27.28 | $26.61 | $26.61 | $18.51 | 2,880,800 |
| 2019-07-18 | $27.37 | $27.60 | $26.54 | $26.59 | $18.49 | 3,251,690 |
| 2019-07-17 | $27.51 | $28.38 | $27.33 | $27.69 | $19.26 | 4,618,880 |
| 2019-07-16 | $27.35 | $27.81 | $27.17 | $27.72 | $19.28 | 4,347,340 |
| 2019-07-15 | $26.99 | $27.39 | $26.16 | $27.30 | $18.99 | 5,002,100 |
| 2019-07-12 | $27.77 | $28.19 | $27.07 | $27.16 | $18.89 | 5,457,000 |
| 2019-07-11 | $27.93 | $28.46 | $27.50 | $28.19 | $19.61 | 6,047,540 |
| 2019-07-10 | $28.81 | $28.90 | $27.42 | $27.70 | $19.27 | 8,145,830 |
| 2019-07-09 | $29.98 | $30.20 | $28.51 | $29.10 | $20.24 | 10,424,870 |
| 2019-07-08 | $32.56 | $34.35 | $30.33 | $30.87 | $21.47 | 17,479,130 |
| 2019-07-05 | $29.20 | $31.81 | $28.89 | $31.81 | $22.13 | 13,431,840 |
| 2019-07-04 | $28.70 | $28.97 | $28.09 | $28.92 | $20.12 | 6,423,940 |
| 2019-07-03 | $28.55 | $28.57 | $27.68 | $28.36 | $19.73 | 6,297,460 |
| 2019-07-02 | $27.55 | $28.97 | $27.43 | $28.74 | $19.99 | 9,487,250 |
| 2019-07-01 | $27.20 | $27.70 | $27.20 | $27.47 | $19.11 | 3,462,490 |
| 2019-06-28 | $28.01 | $28.01 | $26.51 | $26.84 | $18.67 | 4,301,910 |
| 2019-06-27 | $27.79 | $28.39 | $27.55 | $28.05 | $19.51 | 4,683,760 |
| 2019-06-26 | $27.27 | $28.25 | $27.14 | $27.80 | $19.34 | 3,908,880 |
| 2019-06-25 | $28.62 | $28.77 | $27.67 | $27.80 | $19.34 | 6,128,110 |
| 2019-06-24 | $28.30 | $29.50 | $27.24 | $29.10 | $20.24 | 10,604,230 |
| 2019-06-21 | $27.90 | $28.50 | $27.86 | $28.13 | $19.57 | 5,958,890 |
| 2019-06-20 | $28.20 | $28.44 | $27.57 | $28.02 | $19.49 | 7,538,250 |
| 2019-06-19 | $28.09 | $29.69 | $27.31 | $28.86 | $20.07 | 11,455,290 |
| 2019-06-18 | $27.13 | $28.19 | $26.99 | $27.49 | $19.12 | 6,156,370 |
| 2019-06-17 | $27.27 | $27.90 | $26.69 | $27.20 | $18.92 | 6,056,230 |
| 2019-06-14 | $29.21 | $29.76 | $26.81 | $27.25 | $18.95 | 10,328,160 |
| 2019-06-13 | $30.80 | $30.80 | $29.00 | $29.53 | $20.54 | 9,327,890 |
| 2019-06-12 | $29.96 | $32.50 | $29.95 | $30.80 | $21.42 | 14,665,940 |
| 2019-06-11 | $29.15 | $30.88 | $28.76 | $30.44 | $21.17 | 12,730,550 |
| 2019-06-10 | $29.18 | $30.45 | $28.12 | $29.69 | $20.65 | 11,912,320 |
| 2019-06-07 | $29.10 | $29.10 | $29.10 | $29.10 | $20.24 | 0 |
| 2019-06-06 | $29.60 | $30.96 | $28.20 | $29.10 | $20.24 | 11,116,980 |
| 2019-06-05 | $30.67 | $31.98 | $29.33 | $30.12 | $20.95 | 15,001,880 |
| 2019-06-04 | $32.50 | $34.54 | $31.48 | $31.48 | $21.90 | 19,531,460 |
| 2019-06-03 | $42.76 | $42.76 | $34.98 | $34.98 | $24.33 | 22,114,380 |
| 2019-05-31 | $37.98 | $38.87 | $37.51 | $38.87 | $27.04 | 8,153,020 |
| 2019-05-30 | $34.00 | $35.34 | $32.15 | $35.34 | $24.58 | 10,509,670 |
| 2019-05-29 | $30.53 | $32.13 | $30.01 | $32.13 | $22.35 | 15,527,090 |
| 2019-05-28 | $26.15 | $29.41 | $26.10 | $29.41 | $20.32 | 14,111,250 |
| 2019-05-27 | $27.61 | $27.61 | $25.88 | $26.74 | $18.47 | 13,943,750 |
| 2019-05-24 | $22.58 | $25.10 | $22.58 | $25.10 | $17.34 | 4,419,240 |
| 2019-05-23 | $23.05 | $23.81 | $22.68 | $22.82 | $15.76 | 2,418,200 |
| 2019-05-22 | $23.70 | $24.10 | $22.96 | $23.20 | $16.03 | 2,223,960 |
| 2019-05-21 | $22.95 | $23.88 | $22.95 | $23.65 | $16.34 | 2,730,320 |
| 2019-05-20 | $23.72 | $23.90 | $22.40 | $22.91 | $15.83 | 2,790,060 |
| 2019-05-17 | $25.39 | $25.39 | $23.47 | $23.70 | $16.37 | 3,768,910 |
| 2019-05-16 | $24.45 | $25.59 | $24.45 | $25.26 | $17.45 | 4,266,970 |
| 2019-05-15 | $24.68 | $24.75 | $24.25 | $24.68 | $17.05 | 2,965,240 |
| 2019-05-14 | $24.55 | $25.10 | $24.20 | $24.32 | $16.80 | 3,121,420 |
| 2019-05-13 | $24.05 | $25.48 | $23.71 | $24.97 | $17.25 | 5,187,050 |
| 2019-05-10 | $24.24 | $24.52 | $23.03 | $24.21 | $16.72 | 4,095,940 |
| 2019-05-09 | $24.48 | $24.89 | $23.40 | $23.66 | $16.34 | 5,920,290 |
| 2019-05-08 | $22.38 | $25.66 | $22.38 | $25.36 | $17.52 | 8,319,580 |
| 2019-05-07 | $22.70 | $23.99 | $22.50 | $23.33 | $16.12 | 3,714,640 |
| 2019-05-06 | $23.90 | $23.90 | $22.38 | $22.38 | $15.46 | 3,355,740 |
| 2019-05-03 | $24.87 | $24.87 | $24.87 | $24.87 | $17.18 | 0 |
| 2019-05-02 | $24.87 | $24.87 | $24.87 | $24.87 | $17.18 | 0 |
| 2019-05-01 | $24.87 | $24.87 | $24.87 | $24.87 | $17.18 | 0 |
| 2019-04-30 | $24.53 | $24.97 | $24.13 | $24.87 | $17.18 | 2,600,690 |
| 2019-04-29 | $27.42 | $27.54 | $24.62 | $24.63 | $17.01 | 5,236,310 |
| 2019-04-26 | $28.80 | $29.00 | $27.11 | $27.35 | $18.89 | 5,545,660 |
| 2019-04-25 | $28.91 | $30.67 | $28.54 | $29.39 | $20.30 | 5,369,460 |
| 2019-04-24 | $30.85 | $30.90 | $28.80 | $29.23 | $20.19 | 7,495,100 |
| 2019-04-23 | $30.66 | $32.50 | $30.48 | $31.81 | $21.97 | 8,432,290 |
| 2019-04-22 | $30.10 | $31.20 | $29.98 | $30.67 | $21.19 | 4,222,760 |
| 2019-04-19 | $29.97 | $30.44 | $29.84 | $30.10 | $20.79 | 1,921,180 |
| 2019-04-18 | $30.48 | $30.62 | $29.75 | $29.84 | $20.61 | 3,195,150 |
| 2019-04-17 | $30.53 | $31.16 | $30.13 | $30.62 | $21.15 | 3,245,910 |
| 2019-04-16 | $30.35 | $30.38 | $29.39 | $30.38 | $20.99 | 4,093,680 |
| 2019-04-15 | $31.16 | $31.50 | $30.50 | $30.50 | $21.07 | 3,347,390 |
| 2019-04-12 | $30.00 | $32.50 | $29.91 | $31.15 | $21.52 | 4,848,230 |
| 2019-04-11 | $31.26 | $31.80 | $30.33 | $30.50 | $21.07 | 3,675,500 |
| 2019-04-10 | $31.46 | $31.62 | $31.02 | $31.33 | $21.64 | 3,084,300 |
| 2019-04-09 | $32.20 | $32.49 | $31.25 | $31.65 | $21.86 | 5,840,000 |
| 2019-04-08 | $33.17 | $33.77 | $32.55 | $33.24 | $22.96 | 7,671,000 |
| 2019-04-05 | $32.72 | $32.72 | $32.72 | $32.72 | $22.60 | 0 |
| 2019-04-04 | $32.98 | $32.99 | $31.92 | $32.72 | $22.60 | 6,563,500 |
| 2019-04-03 | $32.20 | $33.64 | $32.00 | $32.72 | $22.60 | 6,827,630 |
| 2019-04-02 | $32.53 | $32.53 | $31.88 | $32.20 | $22.24 | 5,309,420 |
| 2019-04-01 | $31.30 | $32.72 | $31.25 | $32.42 | $22.40 | 5,522,920 |
| 2019-03-29 | $30.48 | $31.48 | $30.41 | $31.43 | $21.71 | 5,550,590 |
| 2019-03-28 | $32.55 | $32.70 | $30.82 | $30.93 | $21.37 | 8,029,210 |
| 2019-03-27 | $33.77 | $34.34 | $32.27 | $33.13 | $22.89 | 9,053,930 |
| 2019-03-26 | $37.04 | $37.87 | $34.20 | $34.84 | $24.07 | 14,914,100 |
| 2019-03-25 | $35.90 | $35.96 | $33.76 | $35.96 | $24.84 | 9,333,340 |
| 2019-03-22 | $32.45 | $33.47 | $32.30 | $32.69 | $22.58 | 5,083,510 |
| 2019-03-21 | $32.60 | $32.92 | $32.12 | $32.27 | $22.29 | 5,297,010 |
| 2019-03-20 | $33.00 | $33.11 | $31.56 | $32.65 | $22.56 | 5,333,940 |
| 2019-03-19 | $33.00 | $33.44 | $32.43 | $33.15 | $22.90 | 5,402,560 |
| 2019-03-18 | $32.22 | $33.38 | $32.22 | $33.04 | $22.82 | 5,641,270 |
| 2019-03-15 | $31.88 | $32.40 | $31.18 | $32.12 | $22.19 | 5,565,300 |
| 2019-03-14 | $33.84 | $33.87 | $31.20 | $31.69 | $21.89 | 9,739,700 |
| 2019-03-13 | $37.01 | $37.06 | $34.30 | $34.61 | $23.91 | 11,298,400 |
| 2019-03-12 | $36.22 | $37.60 | $35.68 | $37.20 | $25.70 | 12,731,960 |
| 2019-03-11 | $35.99 | $36.50 | $34.35 | $36.22 | $25.02 | 11,738,250 |
| 2019-03-08 | $38.98 | $39.65 | $36.55 | $36.55 | $25.25 | 15,122,220 |
| 2019-03-07 | $36.25 | $40.61 | $36.02 | $40.61 | $28.05 | 20,848,000 |
| 2019-03-06 | $36.28 | $38.50 | $35.80 | $36.92 | $25.50 | 17,630,570 |
| 2019-03-05 | $34.85 | $35.50 | $34.60 | $35.43 | $24.48 | 10,519,440 |
| 2019-03-04 | $35.40 | $37.30 | $35.13 | $35.80 | $24.73 | 13,671,060 |
| 2019-03-01 | $34.30 | $35.89 | $34.29 | $35.59 | $24.59 | 9,300,920 |
| 2019-02-28 | $34.50 | $36.50 | $34.34 | $34.61 | $23.91 | 11,772,550 |
| 2019-02-27 | $39.00 | $40.80 | $35.20 | $35.82 | $24.74 | 22,213,530 |
| 2019-02-26 | $34.26 | $38.01 | $33.90 | $38.01 | $26.26 | 17,052,760 |
| 2019-02-25 | $32.97 | $34.67 | $32.75 | $34.55 | $23.87 | 13,441,850 |
| 2019-02-22 | $33.22 | $33.50 | $32.58 | $32.97 | $22.78 | 9,465,370 |
| 2019-02-21 | $33.20 | $33.90 | $32.56 | $33.73 | $23.30 | 14,006,730 |
| 2019-02-20 | $36.49 | $37.00 | $33.50 | $34.22 | $23.64 | 16,253,580 |
| 2019-02-19 | $35.67 | $37.60 | $35.10 | $35.95 | $24.83 | 18,393,080 |
| 2019-02-18 | $34.62 | $36.35 | $33.60 | $36.15 | $24.97 | 18,562,940 |
| 2019-02-15 | $33.66 | $36.98 | $33.51 | $35.13 | $24.27 | 20,578,470 |
| 2019-02-14 | $33.34 | $34.78 | $32.79 | $34.11 | $23.56 | 17,663,530 |
| 2019-02-13 | $32.83 | $35.30 | $32.42 | $34.74 | $24.00 | 23,313,460 |
| 2019-02-12 | $38.43 | $38.43 | $33.18 | $33.44 | $23.10 | 29,122,840 |
| 2019-02-11 | $33.98 | $34.94 | $33.50 | $34.94 | $24.14 | 9,852,860 |
| 2019-02-08 | $31.76 | $31.76 | $31.76 | $31.76 | $21.94 | 0 |
| 2019-02-07 | $31.76 | $31.76 | $31.76 | $31.76 | $21.94 | 0 |
| 2019-02-06 | $31.76 | $31.76 | $31.76 | $31.76 | $21.94 | 0 |
| 2019-02-05 | $31.76 | $31.76 | $31.76 | $31.76 | $21.94 | 0 |
| 2019-02-04 | $31.76 | $31.76 | $31.76 | $31.76 | $21.94 | 0 |
| 2019-02-01 | $29.80 | $31.76 | $29.38 | $31.76 | $21.94 | 16,137,760 |
| 2019-01-31 | $29.03 | $29.26 | $27.08 | $28.87 | $19.94 | 17,145,360 |
| 2019-01-30 | $30.37 | $32.50 | $30.09 | $30.09 | $20.79 | 17,993,040 |
| 2019-01-29 | $31.94 | $34.55 | $31.94 | $33.43 | $23.09 | 29,888,900 |
| 2019-01-28 | $31.45 | $31.45 | $31.45 | $31.45 | $21.73 | 2,009,560 |
| 2019-01-25 | $28.59 | $28.59 | $28.59 | $28.59 | $19.75 | 243,270 |
| 2019-01-24 | $25.99 | $25.99 | $25.99 | $25.99 | $17.95 | 147,670 |
| 2019-01-23 | $23.63 | $23.63 | $23.63 | $23.63 | $16.32 | 288,380 |
| 2019-01-22 | $21.48 | $21.48 | $21.48 | $21.48 | $14.84 | 267,700 |
| 2019-01-21 | $19.53 | $19.53 | $19.53 | $19.53 | $13.49 | 72,510 |
| 2019-01-18 | $17.75 | $17.75 | $17.75 | $17.75 | $12.26 | 54,500 |
| 2019-01-17 | $16.14 | $16.14 | $16.14 | $16.14 | $11.15 | 34,280 |
| 2019-01-16 | $14.67 | $14.67 | $14.67 | $14.67 | $10.13 | 53,930 |
Qingdao Vland Biotech Company Ltd (603739) News Headlines
Recent Qingdao Vland Biotech Company Ltd (603739) News
Similar Companies to Qingdao Vland Biotech Company Ltd (603739) 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 | -- | -- | -- |