Quzhou Wuzhou Special Paper Co Ltd (605007) Exchange: SHG
Data as of July 11, 2025
$11.62 ($-0.07) -0.60%
Quzhou Wuzhou Special Paper Co Ltd - Daily Information
Click for more stock information on Quzhou Wuzhou Special Paper Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.69 |
| Previous Close | $11.62 |
| High | $11.76 |
| Low | $11.58 |
| Adjusted Open | $11.69 |
| Previous Adjusted Close | $11.62 |
| Adjusted High | $11.76 |
| Adjusted Low | $11.58 |
About Quzhou Wuzhou Special Paper Co Ltd (605007)
Quzhou Wuzhou Special Paper Co Ltd
Invest in Quzhou Wuzhou Special Paper Co Ltd (605007)
Historical Stock Data for Quzhou Wuzhou Special Paper Co Ltd (605007)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.69 | $11.76 | $11.58 | $11.62 | $11.62 | 2,543,850 |
| 2025-07-08 | $11.82 | $11.89 | $11.62 | $11.69 | $11.69 | 3,097,800 |
| 2025-07-07 | $11.46 | $11.80 | $11.41 | $11.77 | $11.77 | 4,292,950 |
| 2025-07-04 | $11.54 | $11.55 | $11.43 | $11.47 | $11.47 | 2,316,000 |
| 2025-07-03 | $11.52 | $11.54 | $11.45 | $11.50 | $11.50 | 1,361,560 |
| 2025-07-02 | $11.51 | $11.51 | $11.44 | $11.51 | $11.51 | 1,615,110 |
| 2025-06-30 | $11.29 | $11.85 | $11.26 | $11.51 | $11.51 | 4,780,840 |
| 2025-06-27 | $11.22 | $11.32 | $11.19 | $11.30 | $11.30 | 1,816,810 |
| 2025-06-26 | $11.32 | $11.33 | $11.17 | $11.21 | $11.21 | 2,394,100 |
| 2025-06-25 | $11.23 | $11.31 | $11.18 | $11.30 | $11.30 | 3,159,330 |
| 2025-06-24 | $11.21 | $11.30 | $11.16 | $11.24 | $11.24 | 4,683,630 |
| 2025-06-23 | $11.15 | $11.23 | $11.03 | $11.21 | $11.21 | 1,567,400 |
| 2025-06-20 | $11.18 | $11.28 | $11.15 | $11.17 | $11.17 | 1,589,700 |
| 2025-06-19 | $11.34 | $11.34 | $11.15 | $11.17 | $11.17 | 2,227,220 |
| 2025-06-18 | $11.49 | $11.50 | $11.30 | $11.34 | $11.34 | 2,344,520 |
| 2025-06-17 | $11.74 | $11.78 | $11.50 | $11.52 | $11.52 | 3,523,500 |
| 2025-06-13 | $11.54 | $11.91 | $11.49 | $11.83 | $11.83 | 8,048,460 |
| 2025-06-12 | $11.34 | $11.58 | $11.30 | $11.56 | $11.56 | 3,559,800 |
| 2025-06-11 | $11.21 | $11.42 | $11.19 | $11.34 | $11.34 | 3,122,000 |
| 2025-06-10 | $11.37 | $11.37 | $11.12 | $11.20 | $11.20 | 2,386,700 |
| 2025-06-09 | $11.33 | $11.36 | $11.27 | $11.33 | $11.33 | 2,057,050 |
| 2025-06-06 | $11.37 | $11.39 | $11.27 | $11.30 | $11.30 | 1,597,100 |
| 2025-06-05 | $11.33 | $11.36 | $11.25 | $11.31 | $11.31 | 1,256,800 |
| 2025-06-04 | $11.20 | $11.37 | $11.19 | $11.33 | $11.33 | 1,900,500 |
| 2025-06-03 | $11.13 | $11.23 | $11.03 | $11.19 | $11.19 | 1,464,400 |
| 2025-05-30 | $11.18 | $11.18 | $11.07 | $11.10 | $11.10 | 1,091,100 |
| 2025-05-29 | $11.15 | $11.18 | $11.04 | $11.18 | $11.18 | 1,493,300 |
| 2025-05-28 | $11.40 | $11.42 | $11.31 | $11.34 | $11.34 | 1,182,800 |
| 2025-05-27 | $11.35 | $11.41 | $11.29 | $11.38 | $11.38 | 1,338,800 |
| 2025-05-26 | $11.35 | $11.42 | $11.26 | $11.32 | $11.32 | 1,651,060 |
| 2025-05-23 | $11.49 | $11.56 | $11.31 | $11.33 | $11.33 | 1,950,100 |
| 2025-05-22 | $11.64 | $11.64 | $11.41 | $11.50 | $11.50 | 2,252,800 |
| 2025-05-21 | $11.77 | $11.79 | $11.59 | $11.61 | $11.61 | 1,994,100 |
| 2025-05-20 | $11.60 | $11.78 | $11.58 | $11.72 | $11.72 | 2,499,600 |
| 2025-05-19 | $11.60 | $11.78 | $11.53 | $11.60 | $11.60 | 1,881,700 |
| 2025-05-16 | $11.56 | $11.56 | $11.48 | $11.53 | $11.53 | 1,382,200 |
| 2025-05-15 | $11.62 | $11.65 | $11.48 | $11.53 | $11.53 | 2,004,800 |
| 2025-05-14 | $11.51 | $11.63 | $11.42 | $11.53 | $11.53 | 1,798,800 |
| 2025-05-13 | $11.55 | $11.70 | $11.53 | $11.54 | $11.54 | 1,981,500 |
| 2025-05-12 | $11.50 | $11.59 | $11.45 | $11.53 | $11.53 | 1,467,200 |
| 2025-05-09 | $11.65 | $11.65 | $11.45 | $11.50 | $11.50 | 1,205,700 |
| 2025-05-08 | $11.47 | $11.58 | $11.41 | $11.54 | $11.54 | 1,297,800 |
| 2025-05-07 | $11.47 | $11.66 | $11.40 | $11.47 | $11.47 | 2,297,300 |
| 2025-05-06 | $11.40 | $11.43 | $11.30 | $11.42 | $11.42 | 1,633,400 |
| 2025-04-30 | $11.36 | $11.42 | $11.26 | $11.28 | $11.28 | 1,526,100 |
| 2025-04-29 | $11.30 | $11.47 | $11.28 | $11.31 | $11.31 | 1,502,800 |
| 2025-04-28 | $11.37 | $11.43 | $11.18 | $11.32 | $11.32 | 1,609,100 |
| 2025-04-25 | $11.56 | $11.59 | $11.43 | $11.47 | $11.47 | 1,394,600 |
| 2025-04-24 | $11.58 | $11.73 | $11.47 | $11.56 | $11.56 | 1,494,700 |
| 2025-04-23 | $11.65 | $11.78 | $11.51 | $11.58 | $11.58 | 1,562,300 |
| 2025-04-22 | $11.58 | $11.68 | $11.53 | $11.63 | $11.63 | 1,425,300 |
| 2025-04-21 | $11.48 | $11.79 | $11.33 | $11.64 | $11.64 | 1,993,100 |
| 2025-04-18 | $11.63 | $11.63 | $11.38 | $11.48 | $11.48 | 1,079,100 |
| 2025-04-17 | $11.30 | $11.62 | $11.30 | $11.54 | $11.54 | 1,426,400 |
| 2025-04-16 | $11.54 | $11.57 | $11.26 | $11.41 | $11.41 | 1,654,730 |
| 2025-04-15 | $11.64 | $11.73 | $11.50 | $11.63 | $11.63 | 2,698,900 |
| 2025-04-14 | $11.85 | $12.00 | $11.80 | $11.88 | $11.88 | 2,149,100 |
| 2025-04-11 | $11.79 | $11.92 | $11.64 | $11.84 | $11.84 | 3,493,400 |
| 2025-04-10 | $11.88 | $12.02 | $11.79 | $12.02 | $12.02 | 2,944,500 |
| 2025-04-09 | $11.58 | $11.77 | $11.00 | $11.71 | $11.71 | 2,864,600 |
| 2025-04-08 | $11.25 | $11.68 | $11.25 | $11.61 | $11.61 | 2,365,000 |
| 2025-04-07 | $12.10 | $12.31 | $11.42 | $11.42 | $11.42 | 3,969,700 |
| 2025-04-03 | $12.46 | $12.75 | $12.46 | $12.69 | $12.69 | 2,342,900 |
| 2025-04-02 | $12.61 | $12.67 | $12.50 | $12.61 | $12.61 | 1,312,400 |
| 2025-04-01 | $12.32 | $12.66 | $12.29 | $12.59 | $12.59 | 1,784,000 |
| 2025-03-31 | $12.55 | $12.60 | $12.24 | $12.32 | $12.32 | 2,536,300 |
| 2025-03-28 | $13.13 | $13.13 | $12.48 | $12.52 | $12.52 | 2,260,900 |
| 2025-03-27 | $12.68 | $12.77 | $12.52 | $12.66 | $12.66 | 1,640,870 |
| 2025-03-26 | $12.60 | $12.78 | $12.53 | $12.73 | $12.73 | 1,544,600 |
| 2025-03-25 | $12.49 | $12.66 | $12.49 | $12.62 | $12.62 | 1,814,900 |
| 2025-03-24 | $12.56 | $12.65 | $12.35 | $12.53 | $12.53 | 1,780,700 |
| 2025-03-21 | $12.80 | $12.88 | $12.52 | $12.55 | $12.55 | 2,577,700 |
| 2025-03-20 | $12.70 | $13.30 | $12.69 | $12.80 | $12.80 | 4,736,620 |
| 2025-03-19 | $12.84 | $12.87 | $12.62 | $12.69 | $12.69 | 1,724,600 |
| 2025-03-18 | $12.59 | $13.00 | $12.51 | $12.79 | $12.79 | 3,555,500 |
| 2025-03-17 | $12.60 | $12.66 | $12.53 | $12.59 | $12.59 | 2,080,300 |
| 2025-03-14 | $12.37 | $12.53 | $12.33 | $12.53 | $12.53 | 2,536,600 |
| 2025-03-13 | $12.43 | $12.54 | $12.30 | $12.40 | $12.40 | 1,677,400 |
| 2025-03-12 | $12.45 | $12.50 | $12.34 | $12.47 | $12.47 | 1,731,500 |
| 2025-03-11 | $12.48 | $12.48 | $12.27 | $12.46 | $12.46 | 1,801,100 |
| 2025-03-10 | $12.24 | $12.60 | $12.21 | $12.51 | $12.51 | 4,022,580 |
| 2025-03-07 | $12.15 | $12.21 | $12.05 | $12.18 | $12.18 | 1,412,300 |
| 2025-03-06 | $12.14 | $12.16 | $12.00 | $12.13 | $12.13 | 1,580,800 |
| 2025-03-05 | $12.16 | $12.19 | $11.97 | $12.04 | $12.04 | 1,981,100 |
| 2025-03-04 | $12.05 | $12.23 | $12.05 | $12.15 | $12.15 | 1,460,800 |
| 2025-03-03 | $12.22 | $12.42 | $12.18 | $12.23 | $12.23 | 2,299,600 |
| 2025-02-28 | $12.27 | $12.40 | $12.17 | $12.21 | $12.21 | 2,205,250 |
| 2025-02-27 | $12.21 | $12.33 | $12.11 | $12.33 | $12.33 | 1,890,850 |
| 2025-02-26 | $12.08 | $12.28 | $12.08 | $12.25 | $12.25 | 1,779,500 |
| 2025-02-25 | $12.11 | $12.17 | $12.03 | $12.07 | $12.07 | 1,040,300 |
| 2025-02-24 | $12.20 | $12.26 | $12.09 | $12.15 | $12.15 | 1,458,900 |
| 2025-02-20 | $12.10 | $12.25 | $12.01 | $12.21 | $12.21 | 1,964,100 |
| 2025-02-19 | $12.04 | $12.12 | $11.96 | $12.07 | $12.07 | 2,156,100 |
| 2025-02-18 | $12.32 | $12.36 | $12.05 | $12.11 | $12.11 | 1,880,600 |
| 2025-02-17 | $12.47 | $12.55 | $12.29 | $12.33 | $12.33 | 2,058,100 |
| 2025-02-14 | $12.51 | $12.58 | $12.44 | $12.47 | $12.47 | 1,158,690 |
| 2025-02-13 | $12.61 | $12.67 | $12.54 | $12.55 | $12.55 | 1,072,000 |
| 2025-02-12 | $12.63 | $12.69 | $12.52 | $12.65 | $12.65 | 1,307,410 |
| 2025-02-11 | $12.68 | $12.70 | $12.53 | $12.69 | $12.69 | 1,187,610 |
| 2025-02-10 | $12.65 | $12.70 | $12.55 | $12.68 | $12.68 | 1,450,200 |
| 2025-02-07 | $12.57 | $12.70 | $12.48 | $12.62 | $12.62 | 2,070,400 |
| 2025-02-06 | $12.60 | $12.62 | $12.42 | $12.57 | $12.57 | 1,687,700 |
| 2025-02-05 | $12.86 | $12.89 | $12.46 | $12.50 | $12.50 | 2,080,500 |
| 2025-01-27 | $12.64 | $12.98 | $12.60 | $12.87 | $12.87 | 2,291,780 |
| 2025-01-24 | $12.44 | $12.66 | $12.40 | $12.64 | $12.64 | 2,128,780 |
| 2025-01-23 | $12.30 | $13.17 | $12.25 | $12.50 | $12.50 | 3,491,510 |
| 2025-01-22 | $12.26 | $12.30 | $12.09 | $12.25 | $12.25 | 1,171,200 |
| 2025-01-21 | $12.35 | $12.35 | $12.14 | $12.25 | $12.25 | 1,071,110 |
| 2025-01-20 | $12.29 | $12.43 | $12.24 | $12.31 | $12.31 | 1,085,750 |
| 2025-01-17 | $12.21 | $12.29 | $12.12 | $12.28 | $12.28 | 762,700 |
| 2025-01-16 | $12.22 | $12.33 | $12.11 | $12.20 | $12.20 | 1,087,630 |
| 2025-01-15 | $12.15 | $12.23 | $12.04 | $12.20 | $12.20 | 1,334,060 |
| 2025-01-14 | $11.85 | $12.15 | $11.85 | $12.14 | $12.14 | 1,712,600 |
| 2025-01-13 | $11.76 | $11.88 | $11.49 | $11.86 | $11.86 | 1,294,400 |
| 2025-01-09 | $11.99 | $12.08 | $11.80 | $11.84 | $11.84 | 1,833,100 |
| 2025-01-08 | $12.20 | $12.25 | $11.80 | $12.01 | $12.01 | 1,603,700 |
| 2025-01-07 | $12.32 | $12.40 | $12.05 | $12.24 | $12.24 | 1,368,500 |
| 2025-01-06 | $12.25 | $12.50 | $11.92 | $12.30 | $12.30 | 1,363,460 |
| 2025-01-03 | $12.68 | $12.88 | $12.20 | $12.21 | $12.21 | 1,985,460 |
| 2025-01-02 | $12.66 | $13.05 | $12.56 | $12.68 | $12.68 | 2,024,200 |
| 2024-12-31 | $13.12 | $13.12 | $12.73 | $12.79 | $12.79 | 1,807,720 |
| 2024-12-30 | $13.15 | $13.18 | $12.98 | $13.06 | $13.06 | 1,282,600 |
| 2024-12-27 | $13.02 | $13.17 | $12.97 | $13.15 | $13.15 | 1,459,200 |
| 2024-12-26 | $12.98 | $13.21 | $12.93 | $13.02 | $13.02 | 1,399,700 |
| 2024-12-25 | $13.15 | $13.16 | $12.85 | $13.00 | $13.00 | 1,591,700 |
| 2024-12-24 | $12.88 | $13.09 | $12.88 | $13.09 | $13.09 | 1,488,400 |
| 2024-12-23 | $13.42 | $13.42 | $12.82 | $12.88 | $12.88 | 2,348,700 |
| 2024-12-20 | $13.28 | $13.41 | $13.21 | $13.31 | $13.31 | 1,775,760 |
| 2024-12-19 | $13.21 | $13.35 | $13.08 | $13.31 | $13.31 | 1,936,000 |
| 2024-12-18 | $13.45 | $13.51 | $13.28 | $13.34 | $13.34 | 1,927,300 |
| 2024-12-17 | $13.99 | $14.00 | $13.26 | $13.48 | $13.48 | 3,249,300 |
| 2024-12-16 | $13.83 | $14.18 | $13.69 | $13.86 | $13.86 | 3,666,050 |
| 2024-12-13 | $13.88 | $14.00 | $13.66 | $13.74 | $13.74 | 4,207,230 |
| 2024-12-12 | $13.58 | $14.26 | $13.50 | $14.02 | $14.02 | 7,959,780 |
| 2024-12-11 | $13.36 | $13.59 | $13.31 | $13.55 | $13.55 | 2,022,100 |
| 2024-12-10 | $13.71 | $13.84 | $13.38 | $13.41 | $13.41 | 3,516,500 |
| 2024-12-09 | $13.51 | $13.65 | $13.45 | $13.50 | $13.50 | 2,574,800 |
| 2024-12-06 | $13.43 | $13.58 | $13.33 | $13.51 | $13.51 | 2,842,700 |
| 2024-12-05 | $13.15 | $13.42 | $13.01 | $13.41 | $13.41 | 1,764,560 |
| 2024-12-04 | $13.46 | $13.46 | $13.08 | $13.14 | $13.14 | 1,943,000 |
| 2024-12-03 | $13.46 | $13.58 | $13.27 | $13.39 | $13.39 | 1,544,100 |
| 2024-12-02 | $13.38 | $13.54 | $13.26 | $13.45 | $13.45 | 2,173,200 |
| 2024-11-29 | $13.02 | $13.38 | $12.98 | $13.33 | $13.33 | 2,002,260 |
| 2024-11-28 | $13.17 | $13.30 | $13.10 | $13.15 | $13.15 | 1,685,330 |
| 2024-11-27 | $12.98 | $13.21 | $12.70 | $13.19 | $13.19 | 1,835,500 |
| 2024-11-26 | $13.10 | $13.25 | $12.95 | $13.03 | $13.03 | 1,616,300 |
| 2024-11-25 | $12.82 | $13.20 | $12.82 | $13.10 | $13.10 | 1,396,250 |
| 2024-11-22 | $13.47 | $13.47 | $12.88 | $12.91 | $12.91 | 2,204,500 |
| 2024-11-21 | $13.27 | $13.48 | $13.24 | $13.34 | $13.34 | 2,050,100 |
| 2024-11-20 | $13.18 | $13.60 | $13.15 | $13.31 | $13.31 | 2,448,200 |
| 2024-11-19 | $12.98 | $13.20 | $12.86 | $13.18 | $13.18 | 1,803,000 |
| 2024-11-18 | $12.92 | $13.16 | $12.81 | $12.94 | $12.94 | 2,319,990 |
| 2024-11-15 | $13.04 | $13.23 | $12.92 | $12.93 | $12.93 | 2,155,900 |
| 2024-11-14 | $13.46 | $13.56 | $13.06 | $13.06 | $13.06 | 2,646,200 |
| 2024-11-13 | $13.49 | $13.63 | $13.19 | $13.46 | $13.46 | 3,090,460 |
| 2024-11-12 | $13.60 | $13.84 | $13.34 | $13.48 | $13.48 | 5,597,400 |
| 2024-11-11 | $13.55 | $13.56 | $13.31 | $13.56 | $13.56 | 4,317,130 |
| 2024-11-08 | $13.81 | $13.98 | $13.52 | $13.59 | $13.59 | 5,063,500 |
| 2024-11-07 | $13.28 | $13.75 | $13.25 | $13.75 | $13.75 | 4,675,630 |
| 2024-11-06 | $13.48 | $13.53 | $13.30 | $13.39 | $13.39 | 3,804,700 |
| 2024-11-05 | $13.35 | $13.41 | $13.21 | $13.40 | $13.40 | 4,768,200 |
| 2024-11-04 | $13.19 | $13.44 | $13.12 | $13.30 | $13.30 | 2,646,070 |
| 2024-11-01 | $13.68 | $13.68 | $13.21 | $13.27 | $13.27 | 2,413,420 |
| 2024-10-31 | $13.69 | $13.73 | $13.50 | $13.70 | $13.70 | 2,823,420 |
| 2024-10-30 | $13.50 | $13.88 | $13.45 | $13.70 | $13.70 | 3,209,100 |
| 2024-10-29 | $14.20 | $14.24 | $13.61 | $13.64 | $13.64 | 4,497,990 |
| 2024-10-28 | $13.75 | $14.13 | $13.55 | $14.11 | $14.11 | 5,955,440 |
| 2024-10-25 | $13.38 | $13.77 | $13.12 | $13.74 | $13.74 | 6,771,950 |
| 2024-10-24 | $13.25 | $13.46 | $13.20 | $13.37 | $13.37 | 2,968,120 |
| 2024-10-23 | $13.30 | $13.42 | $13.18 | $13.26 | $13.26 | 3,660,100 |
| 2024-10-22 | $13.04 | $13.38 | $13.04 | $13.30 | $13.30 | 4,315,040 |
| 2024-10-21 | $12.80 | $13.10 | $12.73 | $13.02 | $13.02 | 4,747,990 |
| 2024-10-18 | $12.46 | $12.79 | $12.34 | $12.69 | $12.69 | 3,268,510 |
| 2024-10-17 | $12.73 | $12.79 | $12.51 | $12.52 | $12.52 | 1,871,300 |
| 2024-10-16 | $12.53 | $12.75 | $12.51 | $12.69 | $12.69 | 1,876,900 |
| 2024-10-15 | $13.01 | $13.04 | $12.71 | $12.72 | $12.72 | 3,316,950 |
| 2024-10-14 | $13.00 | $13.05 | $12.50 | $12.98 | $12.98 | 3,632,950 |
| 2024-10-11 | $13.22 | $13.25 | $12.70 | $12.76 | $12.76 | 2,862,090 |
| 2024-10-10 | $12.95 | $13.42 | $12.91 | $13.22 | $13.22 | 4,507,960 |
| 2024-10-09 | $14.01 | $14.20 | $13.04 | $13.06 | $13.06 | 7,058,700 |
| 2024-10-08 | $15.31 | $15.31 | $13.81 | $14.49 | $14.49 | 10,452,300 |
| 2024-09-30 | $13.28 | $13.93 | $12.81 | $13.92 | $13.92 | 9,570,280 |
| 2024-09-27 | $12.30 | $12.84 | $12.27 | $12.74 | $12.74 | 3,938,200 |
| 2024-09-26 | $11.82 | $12.20 | $11.68 | $12.18 | $12.18 | 3,831,450 |
| 2024-09-25 | $11.85 | $12.10 | $11.77 | $11.78 | $11.78 | 4,564,950 |
| 2024-09-24 | $11.55 | $11.77 | $11.38 | $11.75 | $11.75 | 6,233,490 |
| 2024-09-23 | $11.15 | $12.16 | $11.01 | $11.60 | $11.60 | 7,170,800 |
| 2024-09-20 | $11.20 | $11.22 | $10.95 | $11.05 | $11.05 | 1,981,780 |
| 2024-09-19 | $10.79 | $11.33 | $10.79 | $11.20 | $11.20 | 3,261,970 |
| 2024-09-18 | $10.88 | $10.90 | $10.60 | $10.75 | $10.75 | 1,674,500 |
| 2024-09-13 | $11.25 | $11.29 | $10.82 | $10.90 | $10.90 | 2,817,480 |
| 2024-09-12 | $11.42 | $11.54 | $11.22 | $11.25 | $11.25 | 1,639,980 |
| 2024-09-11 | $11.35 | $11.51 | $11.28 | $11.42 | $11.42 | 1,505,590 |
| 2024-09-10 | $11.39 | $11.45 | $11.19 | $11.41 | $11.41 | 1,990,280 |
| 2024-09-09 | $11.68 | $11.68 | $11.34 | $11.40 | $11.40 | 2,467,830 |
| 2024-09-06 | $11.84 | $11.85 | $11.50 | $11.55 | $11.55 | 1,997,300 |
| 2024-09-05 | $11.82 | $11.93 | $11.71 | $11.78 | $11.78 | 2,143,600 |
| 2024-09-04 | $11.87 | $12.00 | $11.78 | $11.82 | $11.82 | 2,560,900 |
| 2024-09-03 | $11.68 | $11.98 | $11.63 | $11.93 | $11.93 | 2,782,600 |
| 2024-09-02 | $11.63 | $11.95 | $11.46 | $11.67 | $11.67 | 4,073,900 |
| 2024-08-30 | $11.51 | $11.75 | $11.30 | $11.64 | $11.64 | 3,980,590 |
| 2024-08-29 | $11.31 | $11.53 | $11.22 | $11.51 | $11.51 | 2,556,500 |
| 2024-08-28 | $11.17 | $11.34 | $11.09 | $11.24 | $11.24 | 1,402,000 |
| 2024-08-27 | $11.10 | $11.22 | $11.06 | $11.17 | $11.17 | 1,212,030 |
| 2024-08-26 | $11.06 | $11.26 | $11.06 | $11.15 | $11.15 | 1,753,130 |
| 2024-08-23 | $10.91 | $11.08 | $10.91 | $11.06 | $11.06 | 1,687,630 |
| 2024-08-22 | $11.10 | $11.16 | $10.91 | $10.97 | $10.97 | 1,709,730 |
| 2024-08-21 | $11.16 | $11.25 | $11.06 | $11.10 | $11.10 | 2,078,900 |
| 2024-08-20 | $11.46 | $11.48 | $11.21 | $11.24 | $11.24 | 2,365,620 |
| 2024-08-19 | $11.62 | $11.62 | $11.38 | $11.47 | $11.47 | 3,081,360 |
| 2024-08-16 | $11.90 | $11.91 | $11.33 | $11.45 | $11.45 | 6,266,030 |
| 2024-08-15 | $11.94 | $12.08 | $11.88 | $12.01 | $12.01 | 1,873,060 |
| 2024-08-14 | $12.10 | $12.12 | $11.91 | $12.00 | $12.00 | 1,290,500 |
| 2024-08-13 | $11.97 | $12.11 | $11.90 | $12.09 | $12.09 | 1,367,630 |
| 2024-08-12 | $11.90 | $12.08 | $11.80 | $12.02 | $12.02 | 1,466,800 |
| 2024-08-09 | $12.00 | $12.09 | $11.87 | $11.90 | $11.90 | 1,448,530 |
| 2024-08-08 | $11.81 | $12.07 | $11.76 | $12.00 | $12.00 | 2,095,930 |
| 2024-08-07 | $12.29 | $12.30 | $11.83 | $11.86 | $11.86 | 3,155,790 |
| 2024-08-06 | $12.16 | $12.36 | $12.10 | $12.24 | $12.24 | 2,995,700 |
| 2024-08-05 | $12.09 | $12.43 | $11.94 | $11.99 | $11.99 | 2,904,700 |
| 2024-08-02 | $12.16 | $12.18 | $11.96 | $12.02 | $12.02 | 2,260,300 |
| 2024-08-01 | $12.52 | $12.52 | $12.10 | $12.19 | $12.19 | 2,985,900 |
| 2024-07-31 | $11.88 | $12.53 | $11.73 | $12.49 | $12.49 | 3,263,060 |
| 2024-07-30 | $11.85 | $11.90 | $11.63 | $11.82 | $11.82 | 1,253,200 |
| 2024-07-29 | $11.97 | $11.97 | $11.66 | $11.80 | $11.80 | 1,799,100 |
| 2024-07-26 | $11.61 | $12.04 | $11.41 | $11.97 | $11.97 | 2,858,870 |
| 2024-07-25 | $11.40 | $11.68 | $11.23 | $11.55 | $11.55 | 2,355,470 |
| 2024-07-24 | $11.83 | $11.88 | $11.45 | $11.46 | $11.46 | 3,269,900 |
| 2024-07-23 | $12.31 | $12.34 | $11.83 | $11.85 | $11.85 | 3,071,050 |
| 2024-07-22 | $12.53 | $12.58 | $12.21 | $12.29 | $12.29 | 2,581,400 |
| 2024-07-19 | $12.55 | $12.62 | $12.34 | $12.54 | $12.54 | 2,153,850 |
| 2024-07-18 | $12.73 | $12.73 | $12.40 | $12.56 | $12.56 | 2,081,450 |
| 2024-07-17 | $13.06 | $13.06 | $12.57 | $12.78 | $12.78 | 2,720,660 |
| 2024-07-16 | $13.27 | $13.36 | $12.99 | $13.08 | $13.08 | 2,376,650 |
| 2024-07-15 | $13.48 | $13.56 | $13.22 | $13.26 | $13.26 | 1,987,600 |
| 2024-07-12 | $13.36 | $13.58 | $13.27 | $13.48 | $13.48 | 3,409,890 |
| 2024-07-11 | $13.13 | $13.48 | $13.00 | $13.33 | $13.33 | 5,303,790 |
| 2024-07-10 | $13.27 | $13.44 | $12.62 | $13.02 | $13.02 | 7,251,640 |
| 2024-07-09 | $12.41 | $12.60 | $12.20 | $12.59 | $12.59 | 2,002,500 |
| 2024-07-08 | $12.68 | $12.68 | $12.30 | $12.35 | $12.35 | 1,222,400 |
| 2024-07-05 | $12.38 | $12.68 | $12.24 | $12.63 | $12.63 | 1,492,440 |
| 2024-07-04 | $12.69 | $12.80 | $12.39 | $12.46 | $12.46 | 1,248,830 |
| 2024-07-03 | $12.90 | $12.95 | $12.65 | $12.78 | $12.78 | 1,183,900 |
| 2024-07-02 | $12.88 | $13.02 | $12.76 | $12.89 | $12.89 | 1,398,300 |
| 2024-07-01 | $12.76 | $13.01 | $12.51 | $12.94 | $12.94 | 1,794,750 |
| 2024-06-28 | $12.72 | $13.01 | $12.51 | $12.63 | $12.63 | 2,213,210 |
| 2024-06-27 | $13.01 | $13.15 | $12.80 | $12.82 | $12.82 | 1,910,700 |
| 2024-06-26 | $12.52 | $13.02 | $12.50 | $13.00 | $13.00 | 1,476,300 |
| 2024-06-25 | $12.36 | $12.82 | $12.30 | $12.64 | $12.64 | 1,767,800 |
| 2024-06-24 | $12.75 | $12.75 | $12.30 | $12.36 | $12.36 | 2,248,200 |
| 2024-06-21 | $12.82 | $12.92 | $12.66 | $12.80 | $12.80 | 1,226,200 |
| 2024-06-20 | $12.98 | $13.08 | $12.77 | $12.82 | $12.82 | 1,239,400 |
| 2024-06-19 | $13.03 | $13.14 | $12.90 | $12.98 | $12.98 | 1,144,760 |
| 2024-06-18 | $12.94 | $13.14 | $12.91 | $13.10 | $13.10 | 1,526,800 |
| 2024-06-17 | $12.94 | $13.11 | $12.91 | $13.01 | $13.01 | 1,375,300 |
| 2024-06-14 | $13.28 | $13.28 | $12.91 | $13.09 | $13.09 | 1,412,200 |
| 2024-06-13 | $13.39 | $13.39 | $13.04 | $13.15 | $13.15 | 1,675,400 |
| 2024-06-12 | $13.19 | $13.45 | $13.09 | $13.25 | $13.25 | 1,395,000 |
| 2024-06-11 | $13.30 | $13.30 | $12.99 | $13.18 | $13.18 | 1,583,900 |
| 2024-06-07 | $13.12 | $13.38 | $13.12 | $13.27 | $13.27 | 2,127,320 |
| 2024-06-06 | $13.53 | $13.64 | $12.89 | $13.10 | $13.10 | 3,106,800 |
| 2024-06-05 | $13.74 | $13.88 | $13.51 | $13.54 | $13.54 | 1,820,000 |
| 2024-06-04 | $13.82 | $13.96 | $13.66 | $13.89 | $13.89 | 1,915,800 |
| 2024-06-03 | $14.14 | $14.29 | $13.65 | $13.80 | $13.80 | 2,813,000 |
| 2024-05-31 | $14.20 | $14.27 | $14.01 | $14.16 | $14.16 | 1,552,140 |
| 2024-05-30 | $14.25 | $14.48 | $14.04 | $14.10 | $14.10 | 1,573,500 |
| 2024-05-29 | $14.40 | $14.72 | $14.36 | $14.39 | $14.39 | 1,795,500 |
| 2024-05-28 | $14.82 | $14.92 | $14.48 | $14.51 | $14.51 | 1,652,500 |
| 2024-05-27 | $14.76 | $14.93 | $14.55 | $14.85 | $14.85 | 1,606,300 |
| 2024-05-24 | $14.93 | $15.06 | $14.69 | $14.76 | $14.76 | 1,818,260 |
| 2024-05-23 | $15.42 | $15.46 | $14.88 | $15.00 | $15.00 | 2,072,800 |
| 2024-05-22 | $15.59 | $15.72 | $15.30 | $15.39 | $15.39 | 2,160,400 |
| 2024-05-21 | $15.79 | $15.79 | $15.54 | $15.61 | $15.61 | 1,601,700 |
| 2024-05-20 | $15.81 | $15.99 | $15.59 | $15.78 | $15.78 | 2,719,600 |
| 2024-05-17 | $15.89 | $16.00 | $15.53 | $15.79 | $15.79 | 2,127,800 |
| 2024-05-16 | $16.17 | $16.25 | $15.87 | $15.90 | $15.90 | 2,184,300 |
| 2024-05-15 | $16.05 | $16.49 | $15.98 | $16.17 | $16.17 | 2,786,920 |
| 2024-05-14 | $15.67 | $16.16 | $15.67 | $16.11 | $16.11 | 3,555,120 |
| 2024-05-13 | $15.89 | $15.94 | $15.57 | $15.67 | $15.67 | 2,302,800 |
| 2024-05-10 | $15.98 | $15.98 | $15.80 | $15.89 | $15.89 | 1,808,310 |
| 2024-05-09 | $15.69 | $16.07 | $15.51 | $15.96 | $15.96 | 2,903,900 |
| 2024-05-08 | $15.82 | $15.82 | $15.46 | $15.62 | $15.62 | 2,413,490 |
| 2024-05-07 | $15.56 | $15.78 | $15.46 | $15.69 | $15.69 | 3,069,800 |
| 2024-05-06 | $15.22 | $15.53 | $15.08 | $15.50 | $15.50 | 4,734,420 |
| 2024-04-30 | $15.06 | $15.15 | $14.85 | $14.97 | $14.97 | 3,166,890 |
| 2024-04-29 | $14.81 | $15.10 | $14.80 | $15.00 | $15.00 | 3,432,600 |
| 2024-04-26 | $15.01 | $15.05 | $14.70 | $14.79 | $14.79 | 3,883,130 |
| 2024-04-25 | $15.59 | $15.63 | $14.92 | $15.08 | $15.08 | 5,595,650 |
| 2024-04-24 | $15.40 | $15.79 | $15.25 | $15.79 | $15.79 | 3,856,300 |
| 2024-04-23 | $15.07 | $15.50 | $15.03 | $15.49 | $15.49 | 4,088,780 |
| 2024-04-22 | $14.62 | $15.25 | $14.62 | $15.06 | $15.06 | 2,399,300 |
| 2024-04-19 | $14.95 | $15.09 | $14.83 | $14.92 | $14.92 | 1,890,750 |
| 2024-04-18 | $14.99 | $15.24 | $14.85 | $15.02 | $15.02 | 2,591,360 |
| 2024-04-17 | $14.35 | $15.20 | $14.35 | $15.15 | $15.15 | 4,248,700 |
| 2024-04-16 | $14.48 | $14.77 | $14.20 | $14.23 | $14.23 | 3,371,800 |
| 2024-04-15 | $14.69 | $14.99 | $14.40 | $14.77 | $14.77 | 4,071,250 |
| 2024-04-12 | $15.02 | $15.02 | $14.70 | $14.74 | $14.74 | 3,635,260 |
| 2024-04-11 | $14.76 | $15.33 | $14.72 | $15.02 | $15.02 | 5,829,560 |
| 2024-04-10 | $15.92 | $15.98 | $14.69 | $14.76 | $14.76 | 11,782,580 |
| 2024-04-09 | $15.56 | $16.13 | $15.56 | $16.13 | $16.13 | 10,943,820 |
| 2024-04-08 | $14.80 | $14.99 | $14.58 | $14.66 | $14.66 | 2,057,470 |
| 2024-04-03 | $14.85 | $14.96 | $14.70 | $14.73 | $14.73 | 2,066,920 |
| 2024-04-02 | $14.30 | $14.94 | $14.23 | $14.85 | $14.85 | 2,612,100 |
| 2024-04-01 | $14.00 | $14.45 | $13.89 | $14.33 | $14.33 | 1,677,460 |
| 2024-03-29 | $13.65 | $13.89 | $13.53 | $13.84 | $13.84 | 1,135,000 |
| 2024-03-28 | $13.52 | $13.82 | $13.51 | $13.65 | $13.65 | 1,077,600 |
| 2024-03-27 | $13.61 | $14.00 | $13.51 | $13.64 | $13.64 | 1,375,900 |
| 2024-03-26 | $13.52 | $13.69 | $13.33 | $13.65 | $13.65 | 1,226,330 |
| 2024-03-25 | $13.63 | $13.83 | $13.45 | $13.48 | $13.48 | 1,421,110 |
| 2024-03-22 | $13.99 | $14.00 | $13.60 | $13.73 | $13.73 | 1,162,950 |
| 2024-03-21 | $13.99 | $14.08 | $13.72 | $13.88 | $13.88 | 1,211,280 |
| 2024-03-20 | $13.72 | $14.03 | $13.59 | $13.88 | $13.88 | 1,388,600 |
| 2024-03-19 | $13.70 | $13.82 | $13.52 | $13.71 | $13.71 | 1,319,460 |
| 2024-03-18 | $13.43 | $13.96 | $13.31 | $13.70 | $13.70 | 1,547,600 |
| 2024-03-15 | $12.85 | $13.53 | $12.85 | $13.44 | $13.44 | 2,046,700 |
| 2024-03-14 | $12.81 | $13.16 | $12.71 | $13.05 | $13.05 | 2,014,900 |
| 2024-03-13 | $12.59 | $13.01 | $12.38 | $12.82 | $12.82 | 1,894,300 |
| 2024-03-12 | $12.17 | $12.75 | $12.17 | $12.57 | $12.57 | 1,794,200 |
| 2024-03-11 | $12.04 | $12.18 | $12.00 | $12.18 | $12.18 | 1,103,530 |
| 2024-03-08 | $12.05 | $12.18 | $11.92 | $12.00 | $12.00 | 761,950 |
| 2024-03-07 | $12.11 | $12.27 | $11.98 | $12.04 | $12.04 | 1,180,550 |
| 2024-03-06 | $11.90 | $12.06 | $11.78 | $12.00 | $12.00 | 937,500 |
| 2024-03-05 | $12.03 | $12.18 | $11.82 | $11.86 | $11.86 | 1,207,930 |
| 2024-03-04 | $12.43 | $12.49 | $12.00 | $12.19 | $12.19 | 2,043,600 |
| 2024-03-01 | $12.11 | $12.58 | $12.02 | $12.44 | $12.44 | 2,667,930 |
| 2024-02-29 | $11.86 | $12.16 | $11.74 | $12.11 | $12.11 | 1,844,930 |
| 2024-02-28 | $12.50 | $12.69 | $11.82 | $11.85 | $11.85 | 2,543,090 |
| 2024-02-27 | $12.14 | $12.52 | $12.14 | $12.50 | $12.50 | 1,406,180 |
| 2024-02-26 | $12.01 | $12.44 | $12.01 | $12.20 | $12.20 | 1,448,700 |
| 2024-02-23 | $11.98 | $12.11 | $11.88 | $12.08 | $12.08 | 1,515,180 |
| 2024-02-22 | $11.91 | $12.08 | $11.74 | $11.93 | $11.93 | 1,057,680 |
| 2024-02-21 | $11.73 | $12.11 | $11.65 | $11.88 | $11.88 | 2,052,660 |
| 2024-02-20 | $11.77 | $11.81 | $11.46 | $11.77 | $11.77 | 1,880,560 |
| 2024-02-19 | $11.40 | $11.81 | $11.35 | $11.72 | $11.72 | 2,736,510 |
| 2024-02-08 | $10.45 | $11.32 | $10.29 | $11.31 | $11.31 | 4,223,090 |
| 2024-02-07 | $10.59 | $10.75 | $10.29 | $10.45 | $10.45 | 4,338,860 |
| 2024-02-06 | $10.05 | $10.75 | $9.50 | $10.60 | $10.60 | 4,342,340 |
| 2024-02-05 | $10.82 | $10.87 | $9.79 | $10.03 | $10.03 | 4,422,500 |
| 2024-02-02 | $11.65 | $11.85 | $10.49 | $10.88 | $10.88 | 3,069,370 |
| 2024-02-01 | $11.82 | $11.86 | $11.23 | $11.65 | $11.65 | 2,476,710 |
| 2024-01-31 | $12.49 | $12.50 | $11.76 | $11.82 | $11.82 | 2,202,440 |
| 2024-01-30 | $12.73 | $12.86 | $12.42 | $12.42 | $12.42 | 1,655,200 |
| 2024-01-29 | $13.40 | $13.40 | $12.78 | $12.85 | $12.85 | 1,501,600 |
| 2024-01-26 | $13.19 | $13.47 | $13.18 | $13.24 | $13.24 | 1,611,500 |
| 2024-01-25 | $12.81 | $13.24 | $12.66 | $13.18 | $13.18 | 1,684,800 |
| 2024-01-24 | $12.89 | $13.10 | $12.45 | $12.83 | $12.83 | 1,980,300 |
| 2024-01-23 | $12.90 | $13.03 | $12.56 | $12.86 | $12.86 | 2,202,800 |
| 2024-01-22 | $13.82 | $13.84 | $12.71 | $12.87 | $12.87 | 2,134,150 |
| 2024-01-19 | $14.16 | $14.16 | $13.47 | $13.70 | $13.70 | 2,086,170 |
| 2024-01-18 | $13.84 | $13.95 | $13.38 | $13.68 | $13.68 | 2,189,830 |
| 2024-01-17 | $14.34 | $14.43 | $13.97 | $13.99 | $13.99 | 1,292,090 |
| 2024-01-16 | $14.46 | $14.47 | $14.14 | $14.34 | $14.34 | 1,111,370 |
| 2024-01-15 | $14.39 | $14.47 | $14.22 | $14.37 | $14.37 | 976,690 |
| 2024-01-12 | $14.49 | $14.71 | $14.29 | $14.42 | $14.42 | 993,300 |
| 2024-01-11 | $14.24 | $14.47 | $14.10 | $14.45 | $14.45 | 864,420 |
| 2024-01-10 | $14.20 | $14.35 | $14.03 | $14.24 | $14.24 | 1,056,600 |
| 2024-01-09 | $14.08 | $14.39 | $14.04 | $14.19 | $14.19 | 1,222,800 |
| 2024-01-08 | $14.52 | $14.52 | $14.05 | $14.05 | $14.05 | 1,395,500 |
| 2024-01-05 | $14.68 | $14.84 | $14.41 | $14.42 | $14.42 | 1,206,400 |
| 2024-01-04 | $14.61 | $14.73 | $14.34 | $14.69 | $14.69 | 1,047,530 |
| 2024-01-03 | $14.86 | $14.86 | $14.45 | $14.58 | $14.58 | 1,262,700 |
| 2024-01-02 | $14.63 | $14.88 | $14.52 | $14.71 | $14.71 | 1,405,000 |
| 2024-01-01 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2023-12-29 | $14.65 | $14.88 | $14.48 | $14.71 | $14.71 | 1,349,000 |
| 2023-12-28 | $14.28 | $14.68 | $14.13 | $14.54 | $14.54 | 1,030,580 |
| 2023-12-27 | $14.37 | $14.38 | $14.15 | $14.29 | $14.29 | 720,900 |
| 2023-12-26 | $14.36 | $14.55 | $14.20 | $14.25 | $14.25 | 988,940 |
| 2023-12-25 | $14.40 | $14.44 | $14.22 | $14.36 | $14.36 | 1,078,100 |
| 2023-12-22 | $14.67 | $14.69 | $14.44 | $14.48 | $14.48 | 1,233,710 |
| 2023-12-21 | $14.55 | $14.67 | $14.27 | $14.60 | $14.60 | 1,140,200 |
| 2023-12-20 | $14.76 | $14.76 | $14.40 | $14.47 | $14.47 | 1,058,800 |
| 2023-12-19 | $14.58 | $14.69 | $14.48 | $14.65 | $14.65 | 1,244,600 |
| 2023-12-18 | $14.84 | $14.84 | $14.50 | $14.52 | $14.52 | 1,319,400 |
| 2023-12-15 | $14.93 | $15.04 | $14.72 | $14.81 | $14.81 | 1,001,040 |
| 2023-12-14 | $14.80 | $15.05 | $14.80 | $14.85 | $14.85 | 1,213,490 |
| 2023-12-13 | $14.98 | $14.99 | $14.74 | $14.78 | $14.78 | 1,424,500 |
| 2023-12-12 | $14.83 | $14.97 | $14.68 | $14.89 | $14.89 | 1,335,100 |
| 2023-12-11 | $14.81 | $14.88 | $14.56 | $14.82 | $14.82 | 2,134,940 |
| 2023-12-08 | $15.30 | $15.38 | $14.80 | $14.83 | $14.83 | 2,597,210 |
| 2023-12-07 | $15.33 | $15.33 | $15.10 | $15.22 | $15.22 | 1,514,520 |
| 2023-12-06 | $15.34 | $15.60 | $15.30 | $15.33 | $15.33 | 1,592,820 |
| 2023-12-05 | $15.52 | $15.62 | $15.38 | $15.38 | $15.38 | 1,022,140 |
| 2023-12-04 | $15.69 | $15.70 | $15.41 | $15.56 | $15.56 | 1,804,200 |
| 2023-12-01 | $15.60 | $15.80 | $15.51 | $15.74 | $15.74 | 1,943,300 |
| 2023-11-30 | $15.70 | $15.75 | $15.43 | $15.54 | $15.54 | 1,491,200 |
| 2023-11-29 | $15.51 | $16.07 | $15.43 | $15.74 | $15.74 | 3,407,100 |
| 2023-11-28 | $15.34 | $15.57 | $15.23 | $15.50 | $15.50 | 1,989,800 |
| 2023-11-27 | $15.60 | $15.68 | $15.25 | $15.34 | $15.34 | 3,004,190 |
| 2023-11-24 | $15.76 | $15.92 | $15.68 | $15.69 | $15.69 | 2,168,890 |
| 2023-11-23 | $15.35 | $16.05 | $15.35 | $15.92 | $15.92 | 3,187,770 |
| 2023-11-22 | $15.73 | $16.08 | $15.60 | $15.82 | $15.82 | 3,597,490 |
| 2023-11-21 | $16.31 | $16.34 | $15.71 | $15.74 | $15.74 | 6,816,440 |
| 2023-11-20 | $15.60 | $16.34 | $15.48 | $16.30 | $16.30 | 6,721,020 |
| 2023-11-17 | $15.21 | $15.40 | $15.16 | $15.40 | $15.40 | 1,654,000 |
| 2023-11-16 | $15.21 | $15.36 | $15.13 | $15.26 | $15.26 | 1,445,700 |
| 2023-11-15 | $15.31 | $15.37 | $15.12 | $15.28 | $15.28 | 1,851,100 |
| 2023-11-14 | $15.26 | $15.33 | $15.09 | $15.23 | $15.23 | 1,763,700 |
| 2023-11-13 | $15.15 | $15.30 | $15.04 | $15.26 | $15.26 | 2,021,430 |
| 2023-11-10 | $15.23 | $15.24 | $14.99 | $15.11 | $15.11 | 1,726,500 |
| 2023-11-09 | $15.08 | $15.25 | $15.05 | $15.17 | $15.17 | 1,816,650 |
| 2023-11-08 | $15.26 | $15.28 | $15.06 | $15.16 | $15.16 | 2,023,250 |
| 2023-11-07 | $15.26 | $15.33 | $15.11 | $15.28 | $15.28 | 2,031,600 |
| 2023-11-06 | $15.36 | $15.45 | $15.16 | $15.32 | $15.32 | 2,273,500 |
| 2023-11-03 | $15.28 | $15.34 | $15.11 | $15.26 | $15.26 | 2,420,140 |
| 2023-11-02 | $15.27 | $15.36 | $15.17 | $15.27 | $15.27 | 2,479,170 |
| 2023-11-01 | $15.01 | $15.42 | $14.98 | $15.26 | $15.26 | 4,277,090 |
| 2023-10-31 | $15.13 | $15.26 | $14.98 | $15.03 | $15.03 | 4,587,750 |
| 2023-10-30 | $15.89 | $15.91 | $15.07 | $15.10 | $15.10 | 10,426,650 |
| 2023-10-27 | $14.68 | $15.46 | $14.50 | $15.46 | $15.46 | 5,794,250 |
| 2023-10-26 | $14.02 | $14.23 | $13.78 | $14.05 | $14.05 | 2,485,400 |
| 2023-10-25 | $13.94 | $14.29 | $13.92 | $14.20 | $14.20 | 1,806,880 |
| 2023-10-24 | $13.48 | $13.99 | $13.45 | $13.97 | $13.97 | 1,886,060 |
| 2023-10-23 | $13.84 | $13.93 | $13.40 | $13.49 | $13.49 | 1,885,570 |
| 2023-10-20 | $13.87 | $14.12 | $13.81 | $13.87 | $13.87 | 1,581,650 |
| 2023-10-19 | $14.13 | $14.13 | $13.89 | $13.95 | $13.95 | 1,424,150 |
| 2023-10-18 | $14.26 | $14.33 | $14.12 | $14.14 | $14.14 | 1,687,710 |
| 2023-10-17 | $14.31 | $14.44 | $14.16 | $14.33 | $14.33 | 977,320 |
| 2023-10-16 | $14.47 | $14.47 | $14.16 | $14.28 | $14.28 | 1,527,980 |
| 2023-10-13 | $14.39 | $14.42 | $14.27 | $14.37 | $14.37 | 1,084,200 |
| 2023-10-12 | $14.24 | $14.49 | $14.21 | $14.42 | $14.42 | 1,122,100 |
| 2023-10-11 | $14.16 | $14.48 | $14.16 | $14.20 | $14.20 | 1,526,870 |
| 2023-10-10 | $14.29 | $14.43 | $14.12 | $14.18 | $14.18 | 1,034,800 |
| 2023-10-09 | $14.54 | $14.58 | $14.16 | $14.29 | $14.29 | 1,310,980 |
| 2023-09-28 | $14.45 | $14.80 | $14.39 | $14.56 | $14.56 | 1,451,100 |
| 2023-09-27 | $14.36 | $14.64 | $14.23 | $14.48 | $14.48 | 1,178,480 |
| 2023-09-26 | $14.51 | $14.73 | $14.38 | $14.38 | $14.38 | 1,339,410 |
| 2023-09-25 | $14.70 | $14.90 | $14.55 | $14.62 | $14.62 | 1,071,900 |
| 2023-09-22 | $14.84 | $14.84 | $14.49 | $14.76 | $14.76 | 1,103,000 |
| 2023-09-21 | $14.66 | $14.96 | $14.57 | $14.63 | $14.63 | 1,052,900 |
| 2023-09-20 | $14.75 | $14.94 | $14.68 | $14.72 | $14.72 | 1,116,060 |
| 2023-09-19 | $14.95 | $15.00 | $14.81 | $14.88 | $14.88 | 947,800 |
| 2023-09-18 | $14.88 | $15.14 | $14.72 | $14.95 | $14.95 | 1,657,700 |
| 2023-09-15 | $14.66 | $14.98 | $14.66 | $14.87 | $14.87 | 1,887,500 |
| 2023-09-14 | $14.72 | $14.80 | $14.51 | $14.58 | $14.58 | 1,409,870 |
| 2023-09-13 | $14.90 | $14.97 | $14.65 | $14.73 | $14.73 | 2,028,990 |
| 2023-09-12 | $14.85 | $15.15 | $14.76 | $14.99 | $14.99 | 1,376,560 |
| 2023-09-11 | $14.97 | $15.00 | $14.67 | $14.86 | $14.86 | 1,642,900 |
| 2023-09-08 | $14.96 | $15.03 | $14.62 | $14.92 | $14.92 | 2,356,580 |
| 2023-09-07 | $15.07 | $15.14 | $14.88 | $14.93 | $14.93 | 2,072,260 |
| 2023-09-06 | $15.00 | $15.09 | $14.88 | $15.00 | $15.00 | 1,704,040 |
| 2023-09-05 | $14.99 | $15.02 | $14.86 | $14.95 | $14.95 | 1,543,530 |
| 2023-09-04 | $14.40 | $15.04 | $14.39 | $15.03 | $15.03 | 3,349,370 |
| 2023-09-01 | $14.20 | $14.56 | $14.15 | $14.49 | $14.49 | 2,471,800 |
| 2023-08-31 | $14.30 | $14.37 | $14.13 | $14.15 | $14.15 | 1,542,200 |
| 2023-08-30 | $14.16 | $14.42 | $14.15 | $14.30 | $14.30 | 2,190,320 |
| 2023-08-29 | $13.39 | $14.20 | $13.35 | $14.12 | $14.12 | 3,255,100 |
| 2023-08-28 | $13.62 | $13.76 | $13.23 | $13.38 | $13.38 | 3,224,420 |
| 2023-08-25 | $13.28 | $13.34 | $12.87 | $12.96 | $12.96 | 3,324,080 |
| 2023-08-24 | $13.23 | $13.49 | $13.20 | $13.30 | $13.30 | 2,891,640 |
| 2023-08-23 | $13.81 | $13.83 | $13.02 | $13.19 | $13.19 | 3,820,980 |
| 2023-08-22 | $14.10 | $14.18 | $13.69 | $13.81 | $13.81 | 2,103,100 |
| 2023-08-21 | $14.15 | $14.30 | $14.01 | $14.02 | $14.02 | 1,321,090 |
| 2023-08-18 | $14.33 | $14.70 | $14.24 | $14.25 | $14.25 | 1,860,030 |
| 2023-08-17 | $14.38 | $14.46 | $14.21 | $14.46 | $14.46 | 1,266,400 |
| 2023-08-16 | $14.51 | $14.73 | $14.41 | $14.41 | $14.41 | 1,348,750 |
| 2023-08-15 | $14.80 | $15.33 | $14.47 | $14.59 | $14.59 | 2,122,430 |
| 2023-08-14 | $14.58 | $14.70 | $14.35 | $14.60 | $14.60 | 1,702,200 |
| 2023-08-11 | $15.02 | $15.05 | $14.60 | $14.61 | $14.61 | 1,972,720 |
| 2023-08-10 | $14.83 | $15.09 | $14.82 | $15.02 | $15.02 | 1,147,600 |
| 2023-08-09 | $14.97 | $15.04 | $14.82 | $14.89 | $14.89 | 1,330,130 |
| 2023-08-08 | $15.10 | $15.19 | $14.80 | $14.89 | $14.89 | 2,062,810 |
| 2023-08-07 | $15.30 | $15.30 | $15.08 | $15.10 | $15.10 | 1,700,370 |
| 2023-08-04 | $15.55 | $15.60 | $15.29 | $15.30 | $15.30 | 2,257,980 |
| 2023-08-03 | $15.40 | $15.52 | $15.33 | $15.44 | $15.44 | 1,326,900 |
| 2023-08-02 | $15.48 | $15.73 | $15.38 | $15.46 | $15.46 | 1,660,380 |
| 2023-08-01 | $15.44 | $15.54 | $15.31 | $15.47 | $15.47 | 2,105,090 |
| 2023-07-31 | $15.80 | $15.99 | $15.43 | $15.54 | $15.54 | 3,359,400 |
| 2023-07-28 | $15.57 | $15.80 | $15.50 | $15.72 | $15.72 | 2,351,470 |
| 2023-07-27 | $15.53 | $15.78 | $15.44 | $15.58 | $15.58 | 2,556,710 |
| 2023-07-26 | $15.34 | $15.54 | $15.30 | $15.54 | $15.54 | 1,815,890 |
| 2023-07-25 | $15.41 | $15.59 | $15.30 | $15.37 | $15.37 | 2,514,600 |
| 2023-07-24 | $15.60 | $15.64 | $15.30 | $15.35 | $15.35 | 2,014,220 |
| 2023-07-21 | $15.35 | $15.60 | $15.23 | $15.54 | $15.54 | 2,745,950 |
| 2023-07-20 | $15.49 | $15.63 | $15.32 | $15.33 | $15.33 | 2,767,930 |
| 2023-07-19 | $15.09 | $15.66 | $15.03 | $15.50 | $15.50 | 5,544,150 |
| 2023-07-18 | $14.93 | $15.11 | $14.80 | $15.08 | $15.08 | 1,805,680 |
| 2023-07-17 | $14.99 | $15.10 | $14.76 | $14.95 | $14.95 | 2,166,190 |
| 2023-07-14 | $15.07 | $15.14 | $14.65 | $14.85 | $14.85 | 2,751,250 |
| 2023-07-13 | $14.86 | $15.21 | $14.84 | $15.06 | $15.06 | 2,378,790 |
| 2023-07-12 | $15.00 | $15.10 | $14.81 | $14.84 | $14.84 | 1,731,100 |
| 2023-07-11 | $15.05 | $15.14 | $14.85 | $15.00 | $15.00 | 1,974,360 |
| 2023-07-10 | $15.02 | $15.20 | $14.90 | $15.10 | $15.10 | 2,537,370 |
| 2023-07-07 | $14.93 | $15.19 | $14.91 | $15.07 | $15.07 | 2,216,030 |
| 2023-07-06 | $15.02 | $15.25 | $14.91 | $15.02 | $15.02 | 2,509,720 |
| 2023-07-05 | $15.21 | $15.40 | $15.01 | $15.05 | $15.05 | 2,671,790 |
| 2023-07-04 | $15.19 | $15.26 | $14.87 | $15.16 | $15.16 | 3,169,300 |
| 2023-07-03 | $15.09 | $15.45 | $15.04 | $15.24 | $15.24 | 4,276,900 |
| 2023-06-30 | $14.96 | $15.37 | $14.95 | $15.16 | $15.16 | 3,984,900 |
| 2023-06-29 | $15.12 | $15.28 | $14.93 | $15.00 | $15.00 | 3,645,370 |
| 2023-06-28 | $15.45 | $15.45 | $15.05 | $15.20 | $15.20 | 4,096,040 |
| 2023-06-27 | $15.48 | $15.72 | $15.19 | $15.50 | $15.50 | 9,622,580 |
| 2023-06-26 | $14.66 | $15.57 | $14.50 | $15.57 | $15.57 | 12,805,740 |
| 2023-06-21 | $14.30 | $14.39 | $14.15 | $14.15 | $14.15 | 1,258,640 |
| 2023-06-20 | $14.33 | $14.40 | $14.20 | $14.28 | $14.28 | 1,085,140 |
| 2023-06-19 | $14.45 | $14.60 | $14.35 | $14.36 | $14.36 | 1,174,000 |
| 2023-06-16 | $14.74 | $14.86 | $14.53 | $14.53 | $14.53 | 1,644,400 |
| 2023-06-15 | $14.70 | $14.75 | $14.50 | $14.74 | $14.74 | 2,442,430 |
| 2023-06-14 | $14.50 | $14.70 | $14.40 | $14.60 | $14.44 | 1,232,270 |
| 2023-06-13 | $14.44 | $14.66 | $14.44 | $14.52 | $14.36 | 1,227,330 |
| 2023-06-12 | $14.25 | $14.63 | $14.04 | $14.52 | $14.36 | 1,918,060 |
| 2023-06-09 | $14.17 | $14.30 | $14.09 | $14.21 | $14.06 | 1,313,300 |
| 2023-06-08 | $14.11 | $14.30 | $13.92 | $14.15 | $14.00 | 2,546,100 |
| 2023-06-07 | $14.21 | $14.32 | $14.06 | $14.11 | $13.96 | 1,963,250 |
| 2023-06-06 | $14.56 | $14.76 | $14.17 | $14.23 | $14.08 | 2,549,000 |
| 2023-06-05 | $14.80 | $14.82 | $14.53 | $14.59 | $14.43 | 1,320,200 |
| 2023-06-02 | $14.50 | $14.92 | $14.40 | $14.77 | $14.61 | 2,002,300 |
| 2023-06-01 | $14.53 | $14.57 | $14.30 | $14.47 | $14.31 | 1,893,880 |
| 2023-05-31 | $14.96 | $14.96 | $14.46 | $14.52 | $14.36 | 1,862,700 |
| 2023-05-30 | $15.11 | $15.11 | $14.71 | $14.90 | $14.74 | 1,622,800 |
| 2023-05-29 | $15.10 | $15.36 | $15.00 | $15.03 | $14.87 | 1,306,500 |
| 2023-05-26 | $15.14 | $15.23 | $14.99 | $15.06 | $15.06 | 1,587,100 |
| 2023-05-25 | $15.27 | $15.36 | $14.95 | $15.13 | $15.13 | 2,117,940 |
| 2023-05-24 | $15.25 | $15.40 | $15.14 | $15.27 | $15.27 | 1,670,950 |
| 2023-05-23 | $15.80 | $15.88 | $15.34 | $15.39 | $15.39 | 2,170,800 |
| 2023-05-22 | $15.30 | $15.87 | $15.05 | $15.83 | $15.83 | 3,069,260 |
| 2023-05-19 | $15.27 | $15.37 | $14.88 | $15.37 | $15.37 | 2,810,960 |
| 2023-05-18 | $15.30 | $15.45 | $15.16 | $15.29 | $15.29 | 2,190,020 |
| 2023-05-17 | $15.75 | $15.90 | $15.15 | $15.32 | $15.32 | 3,562,850 |
| 2023-05-16 | $16.79 | $16.81 | $15.74 | $15.82 | $15.82 | 4,781,730 |
| 2023-05-15 | $16.38 | $17.00 | $16.21 | $16.75 | $16.75 | 2,962,910 |
| 2023-05-12 | $16.70 | $16.90 | $16.32 | $16.40 | $16.40 | 1,813,700 |
| 2023-05-11 | $16.90 | $17.02 | $16.70 | $16.76 | $16.76 | 1,470,120 |
| 2023-05-10 | $16.80 | $17.35 | $16.75 | $16.99 | $16.99 | 2,632,410 |
| 2023-05-09 | $16.91 | $17.22 | $16.58 | $16.80 | $16.80 | 2,946,410 |
| 2023-05-08 | $17.01 | $17.34 | $16.83 | $16.92 | $16.92 | 2,003,800 |
| 2023-05-05 | $16.79 | $17.17 | $16.51 | $17.14 | $17.14 | 2,912,400 |
| 2023-05-04 | $16.52 | $17.48 | $16.40 | $16.78 | $16.78 | 4,641,800 |
| 2023-05-03 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-05-02 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-04-28 | $17.11 | $17.65 | $17.10 | $17.23 | $17.23 | 2,930,710 |
| 2023-04-27 | $17.10 | $17.80 | $17.02 | $17.23 | $17.23 | 4,016,150 |
| 2023-04-26 | $16.30 | $17.41 | $16.15 | $17.12 | $17.12 | 3,925,330 |
| 2023-04-25 | $17.27 | $17.28 | $16.50 | $16.65 | $16.65 | 4,695,610 |
| 2023-04-24 | $16.88 | $17.39 | $16.75 | $17.39 | $17.39 | 5,997,730 |
| 2023-04-21 | $15.89 | $17.07 | $15.89 | $16.62 | $16.62 | 6,036,640 |
| 2023-04-20 | $16.43 | $16.45 | $15.91 | $15.96 | $15.96 | 1,997,300 |
| 2023-04-19 | $16.50 | $16.97 | $16.32 | $16.45 | $16.45 | 3,039,100 |
| 2023-04-18 | $16.24 | $16.66 | $16.11 | $16.38 | $16.38 | 2,367,420 |
| 2023-04-17 | $15.90 | $16.23 | $15.80 | $16.17 | $16.17 | 1,390,180 |
| 2023-04-14 | $16.11 | $16.19 | $15.88 | $15.95 | $15.95 | 1,140,340 |
| 2023-04-13 | $16.00 | $16.32 | $15.80 | $16.13 | $16.13 | 1,647,970 |
| 2023-04-12 | $16.20 | $16.34 | $15.99 | $16.08 | $16.08 | 1,594,420 |
| 2023-04-11 | $15.94 | $16.52 | $15.83 | $16.26 | $16.26 | 2,589,930 |
| 2023-04-10 | $16.18 | $16.18 | $15.85 | $15.90 | $15.90 | 1,187,500 |
| 2023-04-07 | $15.76 | $16.06 | $15.69 | $16.06 | $16.06 | 1,762,840 |
| 2023-04-06 | $15.65 | $15.88 | $15.42 | $15.75 | $15.75 | 1,631,370 |
| 2023-04-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-04 | $16.09 | $16.09 | $15.56 | $15.68 | $15.68 | 2,884,850 |
| 2023-04-03 | $16.18 | $16.43 | $15.95 | $16.08 | $16.08 | 2,837,900 |
| 2023-03-31 | $16.06 | $16.25 | $15.97 | $16.06 | $16.06 | 1,318,140 |
| 2023-03-30 | $16.40 | $16.40 | $15.89 | $16.05 | $16.05 | 1,898,470 |
| 2023-03-29 | $16.20 | $16.57 | $16.10 | $16.37 | $16.37 | 1,567,900 |
| 2023-03-28 | $16.28 | $16.30 | $16.10 | $16.23 | $16.23 | 1,167,670 |
| 2023-03-27 | $16.20 | $16.34 | $15.87 | $16.32 | $16.32 | 2,616,600 |
| 2023-03-24 | $16.71 | $16.78 | $16.15 | $16.23 | $16.23 | 3,439,100 |
| 2023-03-23 | $17.10 | $17.28 | $16.62 | $16.71 | $16.71 | 2,457,640 |
| 2023-03-22 | $17.22 | $17.26 | $16.91 | $17.17 | $17.17 | 1,505,230 |
| 2023-03-21 | $16.51 | $17.38 | $16.50 | $17.10 | $17.10 | 2,757,360 |
| 2023-03-20 | $17.01 | $17.05 | $16.40 | $16.49 | $16.49 | 3,244,330 |
| 2023-03-17 | $17.20 | $17.43 | $16.96 | $17.05 | $17.05 | 2,642,620 |
| 2023-03-16 | $17.70 | $17.84 | $17.16 | $17.19 | $17.19 | 2,743,800 |
| 2023-03-15 | $17.96 | $18.19 | $17.73 | $17.84 | $17.84 | 2,501,850 |
| 2023-03-14 | $18.35 | $18.36 | $17.78 | $17.83 | $17.83 | 2,977,670 |
| 2023-03-13 | $18.20 | $18.79 | $18.00 | $18.49 | $18.49 | 5,208,280 |
| 2023-03-10 | $17.90 | $18.56 | $17.82 | $18.40 | $18.40 | 5,782,380 |
| 2023-03-09 | $18.03 | $18.08 | $17.51 | $18.08 | $18.08 | 4,501,510 |
| 2023-03-08 | $17.76 | $18.17 | $17.76 | $18.06 | $18.06 | 3,902,890 |
| 2023-03-07 | $18.45 | $18.48 | $17.83 | $17.89 | $17.89 | 5,672,000 |
| 2023-03-06 | $18.64 | $18.65 | $18.36 | $18.50 | $18.50 | 4,018,170 |
| 2023-03-03 | $19.25 | $19.28 | $18.34 | $18.65 | $18.65 | 8,052,300 |
| 2023-03-02 | $19.18 | $19.40 | $18.94 | $19.25 | $19.25 | 5,483,920 |
| 2023-03-01 | $19.45 | $19.45 | $19.11 | $19.35 | $19.35 | 4,521,350 |
| 2023-02-28 | $19.02 | $19.49 | $18.90 | $19.30 | $19.30 | 7,796,780 |
| 2023-02-27 | $19.59 | $19.60 | $18.80 | $19.03 | $19.03 | 7,074,150 |
| 2023-02-24 | $19.60 | $20.08 | $19.50 | $19.60 | $19.60 | 6,716,420 |
| 2023-02-23 | $20.15 | $20.42 | $19.40 | $19.67 | $19.67 | 12,089,150 |
| 2023-02-22 | $18.18 | $20.10 | $18.18 | $20.10 | $20.10 | 12,810,410 |
| 2023-02-21 | $18.67 | $18.67 | $18.12 | $18.27 | $18.27 | 4,123,700 |
| 2023-02-20 | $18.34 | $18.69 | $18.15 | $18.69 | $18.69 | 3,794,800 |
| 2023-02-17 | $18.68 | $18.90 | $18.15 | $18.50 | $18.50 | 4,641,390 |
| 2023-02-16 | $19.66 | $19.84 | $18.30 | $18.60 | $18.60 | 8,244,310 |
| 2023-02-15 | $20.03 | $20.09 | $19.35 | $19.67 | $19.67 | 9,984,250 |
| 2023-02-14 | $17.98 | $19.72 | $17.93 | $19.72 | $19.72 | 8,488,250 |
| 2023-02-13 | $17.98 | $18.20 | $17.56 | $17.93 | $17.93 | 2,778,200 |
| 2023-02-10 | $17.73 | $17.97 | $17.62 | $17.96 | $17.96 | 2,542,600 |
| 2023-02-09 | $17.57 | $17.85 | $17.50 | $17.75 | $17.75 | 2,887,600 |
| 2023-02-08 | $18.59 | $18.60 | $17.76 | $17.81 | $17.81 | 3,059,920 |
| 2023-02-07 | $18.71 | $18.85 | $18.31 | $18.47 | $18.47 | 2,233,500 |
| 2023-02-06 | $18.76 | $18.90 | $18.41 | $18.60 | $18.60 | 1,304,600 |
| 2023-02-03 | $19.25 | $19.55 | $18.58 | $18.93 | $18.93 | 3,067,200 |
| 2023-02-02 | $19.34 | $19.58 | $19.00 | $19.41 | $19.41 | 3,341,640 |
| 2023-02-01 | $19.15 | $19.50 | $18.66 | $19.21 | $19.21 | 4,189,560 |
| 2023-01-31 | $18.80 | $20.26 | $18.80 | $19.26 | $19.26 | 3,860,690 |
| 2023-01-30 | $18.68 | $19.25 | $18.55 | $18.91 | $18.91 | 3,282,620 |
| 2023-01-20 | $18.28 | $18.83 | $18.15 | $18.71 | $18.71 | 2,495,600 |
| 2023-01-19 | $18.06 | $18.76 | $18.02 | $18.28 | $18.28 | 3,276,280 |
| 2023-01-18 | $18.15 | $18.55 | $18.01 | $18.06 | $18.06 | 2,447,610 |
| 2023-01-17 | $18.25 | $18.49 | $17.90 | $18.19 | $18.19 | 2,250,900 |
| 2023-01-16 | $18.23 | $18.50 | $18.20 | $18.33 | $18.33 | 1,698,400 |
| 2023-01-13 | $18.21 | $18.75 | $18.20 | $18.32 | $18.32 | 2,017,200 |
| 2023-01-12 | $18.48 | $18.72 | $18.06 | $18.11 | $18.11 | 2,793,700 |
| 2023-01-11 | $18.51 | $19.07 | $18.21 | $18.58 | $18.58 | 2,565,900 |
| 2023-01-10 | $18.65 | $18.92 | $18.18 | $18.51 | $18.51 | 2,385,780 |
| 2023-01-09 | $19.08 | $19.19 | $18.64 | $18.67 | $18.67 | 3,785,500 |
| 2023-01-06 | $19.46 | $19.72 | $18.92 | $18.99 | $18.99 | 3,735,800 |
| 2023-01-05 | $19.79 | $19.80 | $19.17 | $19.63 | $19.63 | 3,076,210 |
| 2023-01-04 | $19.09 | $20.05 | $18.66 | $19.69 | $19.69 | 6,403,200 |
| 2023-01-03 | $19.28 | $19.39 | $18.41 | $18.94 | $18.94 | 3,315,600 |
| 2023-01-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2022-12-30 | $18.42 | $19.05 | $18.27 | $18.85 | $18.85 | 2,788,400 |
| 2022-12-29 | $18.20 | $18.78 | $17.99 | $18.42 | $18.42 | 2,986,370 |
| 2022-12-28 | $18.62 | $18.80 | $17.86 | $18.31 | $18.31 | 4,195,300 |
| 2022-12-27 | $18.09 | $18.58 | $17.98 | $18.49 | $18.49 | 4,118,710 |
| 2022-12-26 | $18.18 | $18.93 | $18.00 | $18.14 | $18.14 | 5,328,150 |
| 2022-12-23 | $19.08 | $19.35 | $18.15 | $18.31 | $18.31 | 5,368,700 |
| 2022-12-22 | $18.99 | $19.69 | $18.73 | $18.77 | $18.77 | 4,570,870 |
| 2022-12-21 | $18.90 | $20.00 | $18.84 | $19.09 | $19.09 | 5,253,350 |
| 2022-12-20 | $19.41 | $19.63 | $18.61 | $18.84 | $18.84 | 3,582,660 |
| 2022-12-19 | $19.24 | $19.76 | $18.76 | $19.28 | $19.28 | 5,511,570 |
| 2022-12-16 | $19.92 | $19.92 | $19.01 | $19.30 | $19.30 | 5,626,030 |
| 2022-12-15 | $20.24 | $20.64 | $19.82 | $19.95 | $19.95 | 6,617,980 |
| 2022-12-14 | $20.23 | $20.73 | $19.80 | $20.50 | $20.50 | 11,111,110 |
| 2022-12-13 | $18.46 | $20.24 | $18.03 | $20.24 | $20.24 | 12,112,460 |
| 2022-12-12 | $17.52 | $19.09 | $17.30 | $18.40 | $18.40 | 8,070,560 |
| 2022-12-09 | $17.30 | $17.80 | $17.23 | $17.49 | $17.49 | 3,232,010 |
| 2022-12-08 | $17.76 | $17.93 | $17.30 | $17.34 | $17.34 | 2,651,690 |
| 2022-12-07 | $17.19 | $18.18 | $17.15 | $17.75 | $17.75 | 4,032,980 |
| 2022-12-06 | $17.49 | $17.55 | $17.15 | $17.28 | $17.28 | 2,796,100 |
| 2022-12-05 | $18.34 | $18.38 | $17.47 | $17.53 | $17.53 | 5,128,540 |
| 2022-12-01 | $17.00 | $18.20 | $16.97 | $17.49 | $17.49 | 4,957,780 |
| 2022-11-30 | $17.14 | $17.25 | $16.78 | $16.93 | $16.93 | 2,999,060 |
| 2022-11-29 | $17.40 | $17.60 | $17.12 | $17.12 | $17.12 | 2,610,950 |
| 2022-11-28 | $16.99 | $17.50 | $16.86 | $17.23 | $17.23 | 2,562,060 |
| 2022-11-25 | $17.57 | $17.57 | $17.10 | $17.19 | $17.19 | 2,016,200 |
| 2022-11-24 | $17.71 | $17.90 | $17.35 | $17.50 | $17.50 | 1,692,800 |
| 2022-11-23 | $17.85 | $18.11 | $17.45 | $17.72 | $17.72 | 2,684,800 |
| 2022-11-22 | $17.88 | $18.58 | $17.60 | $17.80 | $17.80 | 6,421,900 |
| 2022-11-21 | $17.48 | $17.87 | $17.03 | $17.62 | $17.62 | 3,364,300 |
| 2022-11-18 | $17.55 | $18.06 | $17.25 | $17.38 | $17.38 | 3,670,580 |
| 2022-11-17 | $17.90 | $18.05 | $17.40 | $17.64 | $17.64 | 2,197,200 |
| 2022-11-16 | $17.56 | $18.20 | $17.30 | $17.90 | $17.90 | 5,424,710 |
| 2022-11-15 | $17.10 | $17.95 | $16.98 | $17.56 | $17.56 | 5,023,200 |
| 2022-11-14 | $16.70 | $17.68 | $16.52 | $17.15 | $17.15 | 5,662,870 |
| 2022-11-11 | $16.59 | $16.80 | $16.30 | $16.41 | $16.41 | 3,165,110 |
| 2022-11-10 | $16.70 | $16.94 | $16.18 | $16.25 | $16.25 | 3,900,080 |
| 2022-11-09 | $16.80 | $17.10 | $16.63 | $16.89 | $16.89 | 2,381,320 |
| 2022-11-08 | $16.67 | $17.60 | $16.49 | $16.83 | $16.83 | 4,902,680 |
| 2022-11-07 | $16.10 | $16.64 | $15.60 | $16.48 | $16.48 | 4,318,690 |
| 2022-11-04 | $15.27 | $16.11 | $15.27 | $15.91 | $15.91 | 3,190,010 |
| 2022-11-03 | $15.36 | $15.49 | $15.21 | $15.32 | $15.32 | 1,790,490 |
| 2022-11-02 | $15.50 | $15.61 | $15.05 | $15.34 | $15.34 | 2,309,330 |
| 2022-11-01 | $14.56 | $15.28 | $14.46 | $15.03 | $15.03 | 2,419,040 |
| 2022-10-31 | $14.05 | $14.58 | $14.03 | $14.46 | $14.46 | 2,168,000 |
| 2022-10-28 | $15.00 | $15.49 | $14.20 | $14.20 | $14.20 | 3,543,260 |
| 2022-10-27 | $15.19 | $15.74 | $14.89 | $15.36 | $15.36 | 2,822,440 |
| 2022-10-26 | $14.48 | $15.04 | $14.46 | $15.00 | $15.00 | 1,699,350 |
| 2022-10-25 | $14.60 | $14.73 | $14.13 | $14.47 | $14.47 | 1,079,000 |
| 2022-10-24 | $14.81 | $15.18 | $14.51 | $14.60 | $14.60 | 1,565,200 |
| 2022-10-21 | $14.92 | $14.96 | $14.63 | $14.81 | $14.81 | 702,820 |
| 2022-10-20 | $14.87 | $15.10 | $14.60 | $14.77 | $14.77 | 1,304,270 |
| 2022-10-19 | $14.90 | $15.15 | $14.69 | $15.01 | $15.01 | 1,607,380 |
| 2022-10-18 | $14.82 | $14.87 | $14.48 | $14.81 | $14.81 | 1,618,200 |
| 2022-10-17 | $14.45 | $15.00 | $14.30 | $14.80 | $14.80 | 1,944,700 |
| 2022-10-14 | $14.23 | $14.65 | $14.12 | $14.55 | $14.55 | 1,592,960 |
| 2022-10-13 | $13.89 | $14.25 | $13.81 | $14.15 | $14.15 | 1,494,200 |
| 2022-10-12 | $13.65 | $13.99 | $13.40 | $13.99 | $13.99 | 1,349,800 |
| 2022-10-11 | $14.30 | $14.30 | $13.45 | $13.63 | $13.63 | 1,579,170 |
| 2022-10-10 | $13.92 | $14.32 | $13.61 | $13.77 | $13.77 | 1,358,400 |
| 2022-09-30 | $14.13 | $14.23 | $13.83 | $13.92 | $13.92 | 1,132,740 |
| 2022-09-29 | $14.10 | $14.65 | $14.05 | $14.08 | $14.08 | 1,461,800 |
| 2022-09-28 | $14.26 | $14.42 | $14.00 | $14.01 | $14.01 | 1,397,700 |
| 2022-09-27 | $13.95 | $14.39 | $13.95 | $14.31 | $14.31 | 1,270,300 |
| 2022-09-26 | $13.86 | $14.25 | $13.86 | $13.95 | $13.95 | 1,423,500 |
| 2022-09-23 | $14.22 | $14.35 | $13.81 | $13.96 | $13.96 | 1,909,400 |
| 2022-09-22 | $14.74 | $14.89 | $14.21 | $14.25 | $14.25 | 1,545,600 |
| 2022-09-21 | $14.65 | $14.88 | $14.52 | $14.72 | $14.72 | 1,577,400 |
| 2022-09-20 | $14.93 | $15.30 | $14.72 | $14.73 | $14.73 | 1,804,300 |
| 2022-09-19 | $14.60 | $14.95 | $13.82 | $14.85 | $14.85 | 4,316,890 |
| 2022-09-16 | $15.81 | $15.93 | $15.01 | $15.04 | $15.04 | 2,689,600 |
| 2022-09-15 | $15.73 | $15.88 | $15.38 | $15.78 | $15.78 | 2,534,990 |
| 2022-09-14 | $15.55 | $15.75 | $15.42 | $15.70 | $15.70 | 1,794,310 |
| 2022-09-13 | $15.41 | $16.18 | $15.36 | $15.89 | $15.89 | 3,123,900 |
| 2022-09-12 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-09-09 | $15.40 | $15.46 | $15.16 | $15.36 | $15.36 | 1,606,860 |
| 2022-09-08 | $15.35 | $15.75 | $15.31 | $15.39 | $15.39 | 1,777,900 |
| 2022-09-07 | $15.55 | $15.56 | $15.23 | $15.34 | $15.34 | 1,836,800 |
| 2022-09-06 | $15.18 | $15.70 | $15.16 | $15.59 | $15.59 | 2,682,210 |
| 2022-09-05 | $15.58 | $15.80 | $14.95 | $15.13 | $15.13 | 2,638,900 |
| 2022-09-02 | $15.90 | $16.15 | $15.57 | $15.68 | $15.68 | 1,953,390 |
| 2022-09-01 | $16.22 | $16.26 | $15.81 | $15.90 | $15.90 | 1,500,370 |
| 2022-08-31 | $16.72 | $16.72 | $16.18 | $16.21 | $16.21 | 1,856,400 |
| 2022-08-30 | $16.64 | $16.80 | $16.35 | $16.71 | $16.71 | 2,918,930 |
| 2022-08-29 | $16.23 | $16.51 | $15.88 | $16.51 | $16.51 | 1,792,200 |
| 2022-08-26 | $16.18 | $16.49 | $15.81 | $16.18 | $16.18 | 1,884,900 |
| 2022-08-25 | $15.80 | $15.98 | $15.60 | $15.85 | $15.85 | 1,241,700 |
| 2022-08-24 | $16.35 | $16.45 | $15.66 | $15.72 | $15.72 | 2,061,200 |
| 2022-08-23 | $16.70 | $16.70 | $16.20 | $16.25 | $16.25 | 1,401,400 |
| 2022-08-22 | $16.32 | $16.72 | $16.24 | $16.60 | $16.60 | 1,528,500 |
| 2022-08-19 | $16.50 | $16.85 | $16.28 | $16.31 | $16.31 | 1,678,300 |
| 2022-08-18 | $16.59 | $16.70 | $16.44 | $16.54 | $16.54 | 1,535,550 |
| 2022-08-17 | $16.90 | $16.93 | $16.57 | $16.58 | $16.58 | 1,381,600 |
| 2022-08-16 | $16.55 | $16.78 | $16.54 | $16.70 | $16.70 | 1,668,670 |
| 2022-08-15 | $16.76 | $16.83 | $16.48 | $16.50 | $16.50 | 1,841,990 |
| 2022-08-12 | $16.80 | $16.98 | $16.72 | $16.75 | $16.75 | 1,698,900 |
| 2022-08-11 | $16.76 | $17.04 | $16.68 | $16.82 | $16.82 | 2,151,800 |
| 2022-08-10 | $16.80 | $16.88 | $16.60 | $16.74 | $16.74 | 1,228,800 |
| 2022-08-09 | $17.05 | $17.09 | $16.75 | $16.85 | $16.85 | 1,316,400 |
| 2022-08-08 | $17.15 | $17.42 | $16.72 | $16.98 | $16.98 | 2,530,800 |
| 2022-08-05 | $16.68 | $17.15 | $16.62 | $17.12 | $17.12 | 1,875,210 |
| 2022-08-04 | $16.67 | $16.81 | $16.11 | $16.68 | $16.68 | 2,710,500 |
| 2022-08-03 | $17.22 | $17.54 | $16.39 | $16.52 | $16.52 | 4,124,200 |
| 2022-08-02 | $18.00 | $18.00 | $16.75 | $17.20 | $17.20 | 6,042,600 |
| 2022-08-01 | $18.35 | $18.60 | $17.96 | $18.17 | $18.17 | 1,974,270 |
| 2022-07-29 | $18.77 | $19.15 | $18.31 | $18.36 | $18.36 | 2,403,800 |
| 2022-07-28 | $19.40 | $19.40 | $18.70 | $18.79 | $18.79 | 2,485,200 |
| 2022-07-27 | $19.20 | $19.60 | $19.02 | $19.22 | $19.22 | 2,197,100 |
| 2022-07-26 | $19.00 | $19.34 | $18.65 | $19.25 | $19.25 | 2,370,900 |
| 2022-07-25 | $19.50 | $19.50 | $18.61 | $18.80 | $18.80 | 2,521,690 |
| 2022-07-22 | $19.57 | $20.18 | $19.12 | $19.36 | $19.36 | 3,911,300 |
| 2022-07-21 | $19.90 | $20.42 | $19.56 | $19.66 | $19.66 | 3,899,600 |
| 2022-07-20 | $19.63 | $20.10 | $19.02 | $20.05 | $20.05 | 3,332,900 |
| 2022-07-19 | $19.50 | $20.32 | $19.50 | $19.63 | $19.63 | 2,759,750 |
| 2022-07-18 | $18.80 | $19.65 | $18.73 | $19.54 | $19.54 | 2,901,900 |
| 2022-07-15 | $19.23 | $19.30 | $18.78 | $18.80 | $18.80 | 2,257,670 |
| 2022-07-14 | $19.27 | $19.51 | $19.08 | $19.23 | $19.23 | 3,197,190 |
| 2022-07-13 | $19.40 | $19.80 | $19.21 | $19.28 | $19.28 | 2,199,300 |
| 2022-07-12 | $20.08 | $20.30 | $19.35 | $19.47 | $19.47 | 2,436,100 |
| 2022-07-11 | $20.12 | $20.84 | $19.80 | $19.92 | $19.92 | 6,106,500 |
| 2022-07-08 | $20.71 | $21.12 | $19.83 | $20.17 | $20.17 | 4,390,600 |
| 2022-07-07 | $20.50 | $21.35 | $20.02 | $20.85 | $20.85 | 5,900,600 |
| 2022-07-06 | $20.20 | $20.95 | $19.82 | $20.50 | $20.50 | 4,737,300 |
| 2022-07-05 | $20.17 | $20.64 | $19.70 | $20.10 | $20.10 | 2,527,290 |
| 2022-07-04 | $19.97 | $20.49 | $19.51 | $20.20 | $20.20 | 4,004,660 |
| 2022-07-01 | $19.20 | $20.10 | $19.00 | $19.45 | $19.45 | 4,008,800 |
| 2022-06-30 | $18.77 | $19.73 | $18.77 | $19.44 | $19.44 | 4,542,000 |
| 2022-06-29 | $19.77 | $20.32 | $19.36 | $19.38 | $19.38 | 4,115,650 |
| 2022-06-28 | $19.79 | $20.36 | $19.75 | $20.02 | $20.02 | 3,792,840 |
| 2022-06-27 | $19.89 | $20.37 | $19.75 | $19.91 | $19.91 | 3,835,580 |
| 2022-06-24 | $19.29 | $21.14 | $19.29 | $20.14 | $20.14 | 6,912,490 |
| 2022-06-23 | $19.16 | $19.55 | $18.50 | $19.43 | $19.43 | 3,888,510 |
| 2022-06-22 | $19.31 | $19.79 | $19.00 | $19.20 | $18.90 | 4,596,160 |
| 2022-06-21 | $18.70 | $19.79 | $18.30 | $19.54 | $19.23 | 6,781,590 |
| 2022-06-20 | $17.86 | $19.00 | $17.86 | $18.95 | $18.65 | 9,437,240 |
| 2022-06-17 | $17.79 | $18.50 | $17.36 | $17.66 | $17.38 | 12,906,050 |
| 2022-06-16 | $15.86 | $17.50 | $15.86 | $17.50 | $17.23 | 7,057,250 |
| 2022-06-15 | $16.43 | $16.43 | $15.87 | $15.91 | $15.66 | 2,670,970 |
| 2022-06-14 | $16.00 | $16.28 | $15.65 | $16.28 | $16.02 | 2,090,900 |
| 2022-06-13 | $15.93 | $16.35 | $15.82 | $16.04 | $15.79 | 1,480,300 |
| 2022-06-10 | $16.18 | $16.20 | $15.76 | $16.13 | $15.88 | 1,560,200 |
| 2022-06-09 | $16.32 | $16.64 | $15.60 | $15.93 | $15.68 | 3,233,300 |
| 2022-06-08 | $16.84 | $16.84 | $16.23 | $16.41 | $16.15 | 2,593,990 |
| 2022-06-07 | $16.50 | $16.87 | $16.24 | $16.84 | $16.58 | 3,186,490 |
| 2022-06-06 | $16.00 | $16.78 | $16.00 | $16.51 | $16.25 | 2,158,000 |
| 2022-06-02 | $16.15 | $16.55 | $15.75 | $16.35 | $16.09 | 2,054,700 |
| 2022-06-01 | $15.92 | $16.67 | $15.71 | $16.27 | $16.01 | 3,550,360 |
| 2022-05-31 | $15.08 | $16.04 | $14.86 | $15.90 | $15.65 | 2,872,770 |
| 2022-05-30 | $15.28 | $15.28 | $14.82 | $15.08 | $14.84 | 2,554,000 |
| 2022-05-27 | $15.48 | $15.66 | $15.13 | $15.24 | $15.00 | 1,164,500 |
| 2022-05-26 | $15.29 | $15.78 | $14.90 | $15.48 | $15.24 | 1,672,000 |
| 2022-05-25 | $14.94 | $15.52 | $14.93 | $15.27 | $15.03 | 1,617,290 |
| 2022-05-24 | $15.89 | $16.18 | $14.94 | $14.94 | $14.71 | 2,149,820 |
| 2022-05-23 | $16.10 | $16.10 | $15.77 | $15.85 | $15.60 | 1,701,200 |
| 2022-05-20 | $15.65 | $16.23 | $15.55 | $16.03 | $15.78 | 2,348,030 |
| 2022-05-19 | $15.33 | $15.59 | $15.24 | $15.54 | $15.30 | 1,086,050 |
| 2022-05-18 | $15.64 | $15.76 | $15.55 | $15.56 | $15.32 | 1,365,400 |
| 2022-05-17 | $15.62 | $15.68 | $15.22 | $15.64 | $15.39 | 1,997,890 |
| 2022-05-16 | $15.67 | $15.95 | $15.52 | $15.64 | $15.39 | 1,823,200 |
| 2022-05-13 | $15.89 | $16.02 | $15.60 | $15.70 | $15.45 | 1,953,990 |
| 2022-05-12 | $15.45 | $16.08 | $15.21 | $15.86 | $15.61 | 4,136,200 |
| 2022-05-11 | $15.95 | $16.19 | $15.45 | $15.65 | $15.40 | 5,074,600 |
| 2022-05-10 | $16.29 | $16.29 | $15.55 | $16.11 | $15.86 | 5,367,000 |
| 2022-05-09 | $15.50 | $16.48 | $15.50 | $16.40 | $16.14 | 6,312,300 |
| 2022-05-06 | $15.54 | $15.70 | $14.92 | $15.22 | $14.98 | 2,895,600 |
| 2022-05-05 | $14.33 | $15.76 | $14.33 | $15.76 | $15.51 | 3,556,000 |
| 2022-05-04 | $14.33 | $14.33 | $14.33 | $14.33 | $14.10 | 0 |
| 2022-05-03 | $14.33 | $14.33 | $14.33 | $14.33 | $14.10 | 0 |
| 2022-04-29 | $13.36 | $14.48 | $13.36 | $14.33 | $14.10 | 2,740,470 |
| 2022-04-28 | $13.69 | $13.86 | $13.19 | $13.29 | $13.08 | 1,310,720 |
| 2022-04-27 | $13.01 | $13.71 | $12.63 | $13.70 | $13.48 | 1,790,170 |
| 2022-04-26 | $13.56 | $13.85 | $13.02 | $13.12 | $12.91 | 1,323,500 |
| 2022-04-25 | $14.61 | $14.62 | $13.50 | $13.50 | $13.29 | 1,962,400 |
| 2022-04-22 | $14.34 | $15.09 | $14.12 | $14.79 | $14.56 | 1,775,500 |
| 2022-04-21 | $15.26 | $15.26 | $14.37 | $14.41 | $14.18 | 1,658,700 |
| 2022-04-20 | $15.33 | $15.65 | $15.15 | $15.36 | $15.12 | 980,250 |
| 2022-04-19 | $15.38 | $15.48 | $15.23 | $15.40 | $15.16 | 795,250 |
| 2022-04-18 | $15.27 | $15.56 | $14.84 | $15.39 | $15.15 | 1,365,550 |
| 2022-04-15 | $16.25 | $16.25 | $15.34 | $15.45 | $15.21 | 1,141,400 |
| 2022-04-14 | $16.00 | $16.07 | $15.58 | $15.71 | $15.46 | 916,200 |
| 2022-04-13 | $15.93 | $15.93 | $15.48 | $15.58 | $15.34 | 1,028,000 |
| 2022-04-12 | $15.63 | $15.94 | $15.41 | $15.93 | $15.68 | 1,536,300 |
| 2022-04-11 | $16.44 | $16.50 | $15.68 | $15.80 | $15.55 | 1,729,000 |
| 2022-04-08 | $17.00 | $17.00 | $16.11 | $16.40 | $16.14 | 2,570,990 |
| 2022-04-07 | $17.76 | $17.81 | $16.94 | $16.98 | $16.71 | 1,559,700 |
| 2022-04-06 | $17.43 | $17.79 | $17.30 | $17.76 | $17.48 | 1,321,410 |
| 2022-04-05 | $17.44 | $17.44 | $17.44 | $17.44 | $17.17 | 0 |
| 2022-04-04 | $17.44 | $17.44 | $17.44 | $17.44 | $17.17 | 0 |
| 2022-04-01 | $17.33 | $17.51 | $17.16 | $17.44 | $17.17 | 998,880 |
| 2022-03-31 | $17.53 | $17.62 | $17.38 | $17.41 | $17.14 | 796,900 |
| 2022-03-30 | $17.01 | $17.58 | $16.89 | $17.53 | $17.25 | 1,244,110 |
| 2022-03-29 | $17.17 | $17.31 | $16.71 | $16.95 | $16.68 | 1,399,540 |
| 2022-03-28 | $17.49 | $17.49 | $16.87 | $17.18 | $16.91 | 1,270,870 |
| 2022-03-25 | $18.05 | $18.12 | $17.35 | $17.45 | $17.18 | 1,661,400 |
| 2022-03-24 | $17.99 | $18.06 | $17.21 | $17.99 | $17.71 | 2,115,700 |
| 2022-03-23 | $18.01 | $18.58 | $17.96 | $18.00 | $17.72 | 2,762,400 |
| 2022-03-22 | $18.17 | $18.22 | $17.80 | $17.95 | $17.67 | 1,892,300 |
| 2022-03-21 | $18.16 | $18.44 | $17.88 | $18.16 | $17.87 | 1,844,300 |
| 2022-03-18 | $18.11 | $18.43 | $17.96 | $18.10 | $17.82 | 1,714,400 |
| 2022-03-17 | $18.60 | $19.27 | $18.06 | $18.28 | $17.99 | 3,485,000 |
| 2022-03-16 | $18.20 | $18.25 | $17.30 | $18.10 | $17.82 | 2,527,950 |
| 2022-03-15 | $19.00 | $19.36 | $17.88 | $17.97 | $17.69 | 2,530,390 |
| 2022-03-14 | $20.78 | $20.95 | $19.30 | $19.36 | $19.06 | 2,780,100 |
| 2022-03-11 | $20.87 | $21.10 | $20.33 | $20.78 | $20.45 | 1,853,900 |
| 2022-03-10 | $20.55 | $21.55 | $20.55 | $21.12 | $20.79 | 1,428,500 |
| 2022-03-09 | $20.89 | $21.25 | $19.50 | $20.29 | $19.97 | 2,183,730 |
| 2022-03-08 | $22.52 | $22.52 | $20.74 | $20.86 | $20.53 | 2,543,230 |
| 2022-03-07 | $23.60 | $23.60 | $21.98 | $22.33 | $21.98 | 2,812,330 |
| 2022-03-04 | $23.83 | $23.90 | $23.23 | $23.53 | $23.16 | 2,163,470 |
| 2022-03-03 | $23.18 | $24.15 | $23.00 | $23.67 | $23.30 | 3,207,330 |
| 2022-03-02 | $23.50 | $23.56 | $23.00 | $23.11 | $22.75 | 1,483,900 |
| 2022-03-01 | $23.24 | $23.86 | $23.15 | $23.61 | $23.24 | 2,693,150 |
| 2022-02-28 | $23.86 | $24.32 | $23.00 | $23.24 | $22.88 | 4,493,190 |
| 2022-02-25 | $22.60 | $23.80 | $22.59 | $23.16 | $22.80 | 2,831,560 |
| 2022-02-24 | $23.13 | $23.50 | $22.22 | $22.50 | $22.15 | 2,298,430 |
| 2022-02-23 | $22.61 | $23.38 | $22.55 | $22.99 | $22.63 | 1,896,490 |
| 2022-02-22 | $22.35 | $22.75 | $22.10 | $22.61 | $22.25 | 1,795,660 |
| 2022-02-21 | $22.33 | $22.60 | $21.93 | $22.60 | $22.25 | 1,672,380 |
| 2022-02-18 | $22.80 | $23.15 | $22.05 | $22.21 | $21.86 | 2,778,300 |
| 2022-02-17 | $23.19 | $23.47 | $22.22 | $22.78 | $22.42 | 2,859,190 |
| 2022-02-16 | $21.98 | $22.66 | $21.31 | $22.66 | $22.30 | 2,512,790 |
| 2022-02-15 | $21.50 | $22.18 | $20.86 | $21.49 | $21.15 | 2,403,790 |
| 2022-02-14 | $21.00 | $21.36 | $20.28 | $21.18 | $20.85 | 1,257,000 |
| 2022-02-11 | $22.45 | $22.66 | $20.28 | $21.14 | $20.81 | 4,797,990 |
| 2022-02-10 | $21.91 | $22.88 | $21.59 | $22.36 | $22.01 | 2,000,000 |
| 2022-02-09 | $21.36 | $22.23 | $21.22 | $21.80 | $21.46 | 1,670,200 |
| 2022-02-08 | $21.88 | $22.10 | $21.20 | $21.52 | $21.18 | 1,726,500 |
| 2022-02-07 | $22.13 | $22.13 | $21.18 | $21.64 | $21.30 | 1,142,300 |
| 2022-02-04 | $21.60 | $21.60 | $21.60 | $21.60 | $21.26 | 0 |
| 2022-02-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.26 | 0 |
| 2022-02-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.26 | 0 |
| 2022-02-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.26 | 0 |
| 2022-01-28 | $21.63 | $22.67 | $20.65 | $21.60 | $21.26 | 2,517,900 |
| 2022-01-27 | $22.01 | $22.88 | $21.30 | $21.51 | $21.17 | 2,610,600 |
| 2022-01-26 | $21.39 | $22.50 | $21.39 | $22.39 | $22.04 | 2,956,880 |
| 2022-01-25 | $21.95 | $21.99 | $21.05 | $21.40 | $21.06 | 1,919,120 |
| 2022-01-24 | $21.64 | $22.21 | $21.43 | $21.82 | $21.48 | 1,477,220 |
| 2022-01-21 | $21.38 | $22.06 | $21.02 | $21.60 | $21.26 | 2,799,290 |
| 2022-01-20 | $23.20 | $23.20 | $21.29 | $21.29 | $20.96 | 3,491,200 |
| 2022-01-19 | $22.34 | $22.97 | $22.00 | $22.80 | $22.44 | 1,248,450 |
| 2022-01-18 | $23.75 | $23.75 | $22.25 | $22.70 | $22.34 | 3,316,500 |
| 2022-01-17 | $23.67 | $23.67 | $23.00 | $23.30 | $22.93 | 1,731,000 |
| 2022-01-14 | $23.31 | $23.95 | $22.96 | $23.24 | $22.88 | 2,601,700 |
| 2022-01-13 | $23.73 | $24.18 | $23.12 | $23.53 | $23.16 | 2,241,200 |
| 2022-01-12 | $23.50 | $24.00 | $22.89 | $23.61 | $23.24 | 3,022,500 |
| 2022-01-11 | $24.90 | $24.99 | $23.44 | $23.52 | $23.15 | 3,454,440 |
| 2022-01-10 | $24.48 | $25.60 | $24.39 | $24.60 | $24.21 | 3,220,400 |
| 2022-01-07 | $24.84 | $26.15 | $24.00 | $24.75 | $24.36 | 7,449,200 |
| 2022-01-06 | $23.00 | $25.44 | $22.67 | $24.84 | $24.45 | 6,083,700 |
| 2022-01-05 | $23.03 | $23.35 | $22.38 | $23.13 | $22.77 | 3,853,550 |
| 2022-01-04 | $23.00 | $23.30 | $22.65 | $23.02 | $22.66 | 2,809,300 |
| 2022-01-03 | $23.01 | $23.01 | $23.01 | $23.01 | $22.65 | 0 |
| 2021-12-31 | $23.07 | $23.60 | $22.68 | $23.01 | $22.65 | 3,990,700 |
| 2021-12-30 | $22.78 | $23.73 | $22.22 | $23.51 | $23.14 | 5,403,360 |
| 2021-12-29 | $22.10 | $23.20 | $21.51 | $22.65 | $22.29 | 6,534,090 |
| 2021-12-28 | $21.08 | $22.69 | $21.03 | $22.15 | $21.80 | 7,572,500 |
| 2021-12-27 | $21.01 | $21.50 | $20.50 | $21.02 | $20.69 | 4,925,100 |
| 2021-12-24 | $21.93 | $22.24 | $21.05 | $21.20 | $20.87 | 7,680,500 |
| 2021-12-23 | $21.53 | $22.13 | $21.00 | $21.95 | $21.61 | 13,686,840 |
| 2021-12-22 | $19.50 | $20.99 | $19.50 | $20.99 | $20.66 | 14,170,570 |
| 2021-12-21 | $18.29 | $19.20 | $18.29 | $19.08 | $18.78 | 4,646,300 |
| 2021-12-20 | $18.52 | $18.70 | $18.22 | $18.29 | $18.00 | 1,955,800 |
| 2021-12-17 | $18.93 | $18.96 | $18.49 | $18.52 | $18.23 | 2,112,800 |
| 2021-12-16 | $19.20 | $19.33 | $18.76 | $18.77 | $18.48 | 2,766,500 |
| 2021-12-15 | $19.65 | $19.70 | $19.02 | $19.18 | $18.88 | 4,829,900 |
| 2021-12-14 | $18.52 | $19.49 | $18.49 | $19.18 | $18.88 | 6,937,100 |
| 2021-12-13 | $18.15 | $18.42 | $18.03 | $18.35 | $18.06 | 1,763,600 |
| 2021-12-10 | $17.95 | $18.40 | $17.90 | $18.22 | $17.93 | 1,873,800 |
| 2021-12-09 | $18.18 | $18.22 | $17.50 | $17.96 | $17.68 | 1,809,300 |
| 2021-12-08 | $18.01 | $18.36 | $17.61 | $18.22 | $17.93 | 3,922,470 |
| 2021-12-07 | $18.58 | $18.75 | $18.38 | $18.65 | $18.36 | 4,949,880 |
| 2021-12-06 | $18.69 | $18.98 | $18.48 | $18.50 | $18.21 | 5,854,100 |
| 2021-12-03 | $18.45 | $18.45 | $18.45 | $18.45 | $18.16 | 2,858,180 |
| 2021-12-02 | $18.12 | $18.12 | $18.12 | $18.12 | $17.84 | 1,650,380 |
| 2021-12-01 | $18.10 | $18.67 | $18.01 | $18.42 | $18.13 | 2,457,380 |
| 2021-11-30 | $17.42 | $18.24 | $17.41 | $18.12 | $17.84 | 2,736,400 |
| 2021-11-29 | $17.63 | $17.99 | $17.39 | $17.42 | $17.15 | 1,408,500 |
| 2021-11-26 | $17.85 | $18.18 | $17.55 | $17.65 | $17.37 | 1,078,100 |
| 2021-11-25 | $17.95 | $18.55 | $17.75 | $17.79 | $17.51 | 982,100 |
| 2021-11-24 | $17.79 | $17.98 | $17.71 | $17.95 | $17.67 | 863,900 |
| 2021-11-23 | $17.60 | $18.05 | $17.60 | $17.88 | $17.60 | 1,127,000 |
| 2021-11-22 | $17.49 | $17.80 | $17.24 | $17.60 | $17.32 | 1,291,400 |
| 2021-11-19 | $17.50 | $17.55 | $17.22 | $17.50 | $17.23 | 718,500 |
| 2021-11-18 | $17.78 | $17.83 | $17.52 | $17.54 | $17.26 | 742,500 |
| 2021-11-17 | $17.13 | $17.90 | $17.13 | $17.72 | $17.44 | 1,877,170 |
| 2021-11-16 | $17.02 | $17.41 | $16.60 | $17.22 | $16.95 | 2,399,740 |
| 2021-11-15 | $17.49 | $17.83 | $16.99 | $17.39 | $17.12 | 3,845,830 |
| 2021-11-12 | $17.36 | $17.84 | $17.22 | $17.62 | $17.34 | 954,780 |
| 2021-11-11 | $16.82 | $17.28 | $16.75 | $17.16 | $16.89 | 871,200 |
| 2021-11-10 | $16.92 | $16.94 | $16.48 | $16.74 | $16.48 | 760,100 |
| 2021-11-09 | $16.91 | $17.17 | $16.83 | $16.94 | $16.67 | 488,900 |
| 2021-11-08 | $17.09 | $17.17 | $16.66 | $16.97 | $16.70 | 660,410 |
| 2021-11-05 | $16.96 | $16.96 | $16.96 | $16.96 | $16.69 | 1,444,890 |
| 2021-11-04 | $16.78 | $16.98 | $16.55 | $16.96 | $16.69 | 598,400 |
| 2021-11-03 | $16.58 | $16.86 | $16.48 | $16.77 | $16.51 | 388,580 |
| 2021-11-02 | $16.77 | $16.91 | $16.36 | $16.57 | $16.31 | 650,700 |
| 2021-11-01 | $16.67 | $16.97 | $16.32 | $16.78 | $16.52 | 708,000 |
| 2021-10-29 | $17.03 | $17.21 | $16.14 | $16.71 | $16.45 | 1,196,200 |
| 2021-10-28 | $17.02 | $17.50 | $17.01 | $17.28 | $17.01 | 479,400 |
| 2021-10-27 | $18.02 | $18.20 | $17.00 | $17.29 | $17.02 | 1,189,300 |
| 2021-10-26 | $18.09 | $18.28 | $17.93 | $18.00 | $17.72 | 569,800 |
| 2021-10-25 | $18.24 | $18.24 | $17.88 | $18.10 | $17.82 | 975,230 |
| 2021-10-22 | $18.30 | $18.49 | $18.20 | $18.24 | $17.95 | 637,000 |
| 2021-10-21 | $18.33 | $18.61 | $18.24 | $18.30 | $18.01 | 1,040,330 |
| 2021-10-20 | $18.65 | $18.87 | $18.30 | $18.64 | $18.35 | 1,673,500 |
| 2021-10-19 | $18.85 | $18.85 | $18.29 | $18.38 | $18.09 | 983,900 |
| 2021-10-18 | $18.38 | $18.95 | $18.00 | $18.42 | $18.13 | 1,661,300 |
| 2021-10-15 | $18.37 | $18.63 | $18.21 | $18.42 | $18.13 | 897,800 |
| 2021-10-14 | $18.40 | $18.57 | $18.25 | $18.31 | $18.02 | 719,600 |
| 2021-10-13 | $18.44 | $18.70 | $18.27 | $18.57 | $18.28 | 855,400 |
| 2021-10-12 | $18.76 | $18.76 | $18.30 | $18.44 | $18.15 | 871,310 |
| 2021-10-11 | $18.33 | $18.92 | $18.25 | $18.79 | $18.49 | 1,577,040 |
| 2021-10-08 | $18.18 | $18.38 | $18.10 | $18.24 | $17.95 | 872,610 |
| 2021-10-07 | $18.21 | $18.21 | $18.21 | $18.21 | $17.92 | 0 |
| 2021-10-06 | $18.21 | $18.21 | $18.21 | $18.21 | $17.92 | 0 |
| 2021-09-30 | $18.11 | $18.32 | $17.90 | $18.21 | $17.92 | 1,282,500 |
| 2021-09-29 | $18.00 | $18.28 | $17.45 | $18.07 | $17.79 | 2,337,690 |
| 2021-09-28 | $18.00 | $18.30 | $17.57 | $18.12 | $17.84 | 1,934,980 |
| 2021-09-27 | $18.81 | $18.93 | $17.82 | $17.99 | $17.71 | 3,463,710 |
| 2021-09-24 | $20.30 | $20.33 | $18.50 | $18.81 | $18.51 | 7,912,440 |
| 2021-09-23 | $18.28 | $20.15 | $18.28 | $20.15 | $19.83 | 8,207,520 |
| 2021-09-22 | $18.82 | $19.08 | $18.30 | $18.32 | $18.03 | 1,665,990 |
| 2021-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.70 | 0 |
| 2021-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.70 | 0 |
| 2021-09-17 | $19.51 | $19.94 | $18.63 | $19.00 | $18.70 | 2,595,580 |
| 2021-09-16 | $19.92 | $20.32 | $19.70 | $19.82 | $19.51 | 2,494,080 |
| 2021-09-15 | $19.44 | $20.06 | $19.44 | $19.80 | $19.49 | 1,167,290 |
| 2021-09-14 | $19.83 | $19.89 | $19.43 | $19.54 | $19.23 | 1,436,600 |
| 2021-09-13 | $19.70 | $20.00 | $19.52 | $19.83 | $19.52 | 1,511,130 |
| 2021-09-10 | $19.52 | $20.30 | $19.32 | $19.82 | $19.51 | 3,018,070 |
| 2021-09-09 | $19.77 | $19.77 | $19.31 | $19.38 | $19.08 | 2,529,440 |
| 2021-09-08 | $18.71 | $20.18 | $18.66 | $19.90 | $19.59 | 5,532,330 |
| 2021-09-07 | $18.68 | $18.79 | $18.60 | $18.71 | $18.42 | 977,080 |
| 2021-09-06 | $18.56 | $18.82 | $18.56 | $18.68 | $18.39 | 878,500 |
| 2021-09-03 | $18.82 | $18.90 | $18.49 | $18.57 | $18.28 | 1,398,000 |
| 2021-09-02 | $18.80 | $19.01 | $18.67 | $18.82 | $18.52 | 1,059,000 |
| 2021-09-01 | $19.17 | $19.28 | $18.66 | $18.86 | $18.56 | 1,670,300 |
| 2021-08-31 | $19.27 | $19.40 | $18.86 | $19.17 | $18.87 | 1,498,800 |
| 2021-08-30 | $19.10 | $19.52 | $18.85 | $19.28 | $18.98 | 1,933,400 |
| 2021-08-27 | $19.06 | $19.25 | $18.71 | $19.10 | $18.80 | 2,058,500 |
| 2021-08-26 | $19.10 | $19.37 | $18.90 | $19.00 | $18.70 | 2,341,700 |
| 2021-08-25 | $18.10 | $19.59 | $18.04 | $19.13 | $18.83 | 4,796,200 |
| 2021-08-24 | $18.40 | $18.57 | $18.03 | $18.03 | $17.75 | 1,885,500 |
| 2021-08-23 | $18.70 | $18.91 | $18.25 | $18.40 | $18.11 | 2,133,900 |
| 2021-08-20 | $18.54 | $19.10 | $18.28 | $18.66 | $18.37 | 3,308,710 |
| 2021-08-19 | $17.37 | $19.05 | $17.31 | $18.55 | $18.26 | 4,986,790 |
| 2021-08-18 | $18.00 | $18.00 | $17.27 | $17.37 | $17.10 | 1,443,000 |
| 2021-08-17 | $18.47 | $18.48 | $17.56 | $17.56 | $17.28 | 2,661,600 |
| 2021-08-16 | $17.87 | $17.97 | $17.51 | $17.76 | $17.48 | 1,810,800 |
| 2021-08-13 | $17.12 | $17.99 | $17.10 | $17.87 | $17.59 | 2,792,100 |
| 2021-08-12 | $17.20 | $17.42 | $17.12 | $17.17 | $16.90 | 1,031,600 |
| 2021-08-11 | $16.90 | $17.84 | $16.80 | $17.26 | $16.99 | 2,013,200 |
| 2021-08-10 | $17.25 | $17.25 | $16.72 | $16.92 | $16.65 | 1,018,800 |
| 2021-08-09 | $16.62 | $17.07 | $16.40 | $16.91 | $16.64 | 1,361,100 |
| 2021-08-06 | $16.17 | $16.72 | $16.06 | $16.62 | $16.36 | 1,169,990 |
| 2021-08-05 | $16.55 | $16.64 | $16.16 | $16.26 | $16.00 | 974,610 |
| 2021-08-04 | $16.70 | $16.78 | $16.52 | $16.60 | $16.34 | 1,040,790 |
| 2021-08-03 | $16.49 | $16.89 | $16.49 | $16.67 | $16.41 | 934,900 |
| 2021-08-02 | $16.19 | $16.95 | $15.85 | $16.60 | $16.34 | 1,601,600 |
| 2021-07-30 | $16.25 | $16.40 | $16.11 | $16.19 | $15.94 | 905,200 |
| 2021-07-29 | $16.52 | $16.80 | $16.41 | $16.42 | $16.16 | 996,810 |
| 2021-07-28 | $16.80 | $16.94 | $16.08 | $16.49 | $16.23 | 1,018,800 |
| 2021-07-27 | $16.79 | $17.25 | $16.70 | $16.78 | $16.52 | 1,114,300 |
| 2021-07-26 | $17.30 | $17.73 | $16.72 | $16.80 | $16.54 | 1,637,600 |
| 2021-07-23 | $18.18 | $18.24 | $17.66 | $17.66 | $17.38 | 1,561,000 |
| 2021-07-22 | $18.00 | $18.55 | $17.58 | $18.37 | $18.08 | 2,433,210 |
| 2021-07-21 | $18.14 | $18.28 | $17.99 | $18.00 | $17.72 | 1,161,500 |
| 2021-07-20 | $18.15 | $18.41 | $18.08 | $18.14 | $17.86 | 934,540 |
| 2021-07-19 | $18.93 | $18.93 | $18.21 | $18.36 | $18.07 | 1,462,350 |
| 2021-07-16 | $18.94 | $19.17 | $18.86 | $18.95 | $18.65 | 786,500 |
| 2021-07-15 | $19.16 | $19.25 | $18.83 | $18.94 | $18.64 | 883,400 |
| 2021-07-14 | $19.18 | $19.27 | $19.01 | $19.10 | $18.80 | 1,051,200 |
| 2021-07-13 | $19.00 | $19.35 | $18.80 | $19.20 | $18.90 | 1,393,000 |
| 2021-07-12 | $19.19 | $19.25 | $19.00 | $19.03 | $18.73 | 758,200 |
| 2021-07-09 | $19.03 | $19.10 | $18.80 | $19.01 | $18.71 | 839,700 |
| 2021-07-08 | $19.38 | $19.54 | $18.90 | $18.95 | $18.65 | 1,240,300 |
| 2021-07-07 | $19.00 | $19.50 | $19.00 | $19.39 | $19.09 | 1,146,230 |
| 2021-07-06 | $19.00 | $19.30 | $18.79 | $19.20 | $18.90 | 922,940 |
| 2021-07-05 | $19.25 | $19.25 | $18.67 | $18.98 | $18.68 | 728,000 |
| 2021-07-02 | $19.05 | $19.77 | $19.05 | $19.08 | $18.78 | 975,780 |
| 2021-07-01 | $18.84 | $20.44 | $18.61 | $19.43 | $19.12 | 2,622,290 |
| 2021-06-30 | $19.42 | $19.42 | $18.73 | $18.83 | $18.53 | 1,337,200 |
| 2021-06-29 | $19.74 | $19.90 | $19.46 | $19.59 | $18.99 | 833,490 |
| 2021-06-28 | $19.84 | $19.84 | $19.62 | $19.73 | $19.13 | 672,100 |
| 2021-06-25 | $19.63 | $19.88 | $19.51 | $19.83 | $19.22 | 1,089,400 |
| 2021-06-24 | $19.95 | $20.09 | $19.58 | $19.62 | $19.02 | 1,311,600 |
| 2021-06-23 | $20.01 | $20.26 | $19.87 | $19.93 | $19.32 | 1,277,300 |
| 2021-06-22 | $20.01 | $20.20 | $19.92 | $20.06 | $19.45 | 994,600 |
| 2021-06-21 | $20.17 | $20.28 | $19.94 | $20.02 | $19.41 | 1,142,400 |
| 2021-06-18 | $19.89 | $20.46 | $19.75 | $20.17 | $19.55 | 1,167,100 |
| 2021-06-17 | $19.72 | $19.97 | $19.68 | $19.75 | $19.14 | 881,100 |
| 2021-06-16 | $20.35 | $20.36 | $19.71 | $19.72 | $19.12 | 1,565,300 |
| 2021-06-15 | $20.62 | $20.62 | $20.20 | $20.28 | $19.66 | 1,179,870 |
| 2021-06-14 | $20.64 | $20.64 | $20.64 | $20.64 | $20.01 | 0 |
| 2021-06-11 | $20.49 | $20.72 | $20.41 | $20.64 | $20.01 | 1,207,820 |
| 2021-06-10 | $20.76 | $20.76 | $20.41 | $20.50 | $19.87 | 1,318,880 |
| 2021-06-09 | $20.68 | $20.85 | $20.55 | $20.70 | $20.07 | 908,490 |
| 2021-06-08 | $20.95 | $21.01 | $20.59 | $20.65 | $20.02 | 1,485,300 |
| 2021-06-07 | $20.62 | $21.00 | $20.53 | $20.95 | $20.31 | 1,776,490 |
| 2021-06-04 | $20.60 | $20.80 | $20.48 | $20.61 | $19.98 | 1,773,300 |
| 2021-06-03 | $20.49 | $21.35 | $20.33 | $20.82 | $20.18 | 2,171,380 |
| 2021-06-02 | $21.12 | $21.32 | $20.66 | $20.69 | $20.06 | 2,468,230 |
| 2021-06-01 | $21.08 | $21.21 | $20.91 | $21.11 | $20.46 | 1,857,270 |
| 2021-05-31 | $21.10 | $21.27 | $20.91 | $21.16 | $20.51 | 2,147,580 |
| 2021-05-28 | $21.20 | $21.46 | $21.01 | $21.08 | $20.43 | 2,444,780 |
| 2021-05-27 | $21.73 | $21.80 | $21.12 | $21.34 | $20.69 | 3,428,250 |
| 2021-05-26 | $21.23 | $22.20 | $21.16 | $21.73 | $21.06 | 4,863,180 |
| 2021-05-25 | $21.14 | $21.54 | $20.75 | $21.23 | $20.58 | 4,254,340 |
| 2021-05-24 | $22.16 | $22.78 | $21.40 | $21.47 | $20.81 | 6,259,430 |
| 2021-05-21 | $20.53 | $22.00 | $20.53 | $21.73 | $21.06 | 5,949,800 |
| 2021-05-20 | $20.48 | $20.75 | $20.22 | $20.62 | $19.99 | 2,581,190 |
| 2021-05-19 | $20.26 | $20.52 | $20.25 | $20.46 | $19.83 | 1,688,660 |
| 2021-05-18 | $20.50 | $20.63 | $20.20 | $20.38 | $19.76 | 1,839,450 |
| 2021-05-17 | $20.37 | $20.79 | $20.10 | $20.50 | $19.87 | 2,372,200 |
| 2021-05-14 | $20.31 | $20.40 | $20.08 | $20.34 | $19.72 | 1,598,890 |
| 2021-05-13 | $20.60 | $20.66 | $20.06 | $20.17 | $19.55 | 2,274,340 |
| 2021-05-12 | $20.40 | $20.75 | $20.40 | $20.60 | $19.97 | 1,924,330 |
| 2021-05-11 | $20.89 | $20.92 | $20.10 | $20.55 | $19.92 | 2,705,890 |
| 2021-05-10 | $21.50 | $21.68 | $20.83 | $20.97 | $20.33 | 2,946,200 |
| 2021-05-07 | $21.20 | $22.15 | $21.12 | $21.58 | $20.92 | 2,925,160 |
| 2021-05-06 | $21.24 | $21.60 | $21.00 | $21.17 | $20.52 | 1,915,700 |
| 2021-05-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.84 | 0 |
| 2021-05-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.84 | 0 |
| 2021-04-30 | $21.64 | $22.05 | $21.21 | $21.50 | $20.84 | 2,621,500 |
| 2021-04-29 | $21.50 | $21.94 | $21.50 | $21.62 | $20.96 | 2,433,780 |
| 2021-04-28 | $22.20 | $22.68 | $21.21 | $21.46 | $20.80 | 5,723,700 |
| 2021-04-27 | $24.50 | $24.50 | $22.70 | $22.91 | $22.21 | 7,958,380 |
| 2021-04-26 | $24.10 | $25.37 | $24.08 | $25.22 | $24.45 | 7,413,520 |
| 2021-04-23 | $23.68 | $24.25 | $23.30 | $24.08 | $23.34 | 3,531,070 |
| 2021-04-22 | $24.48 | $24.77 | $23.85 | $23.94 | $23.21 | 4,417,560 |
| 2021-04-21 | $24.10 | $25.00 | $23.92 | $24.68 | $23.92 | 4,966,580 |
| 2021-04-20 | $23.69 | $24.88 | $23.50 | $24.48 | $23.73 | 5,982,110 |
| 2021-04-19 | $23.58 | $23.88 | $23.37 | $23.73 | $23.00 | 3,233,100 |
| 2021-04-16 | $23.47 | $24.01 | $22.91 | $23.82 | $23.09 | 4,235,700 |
| 2021-04-15 | $23.17 | $23.76 | $22.80 | $23.50 | $22.78 | 3,305,890 |
| 2021-04-14 | $22.83 | $23.68 | $22.60 | $23.19 | $22.48 | 3,213,200 |
| 2021-04-13 | $23.50 | $23.96 | $23.01 | $23.03 | $22.32 | 3,899,940 |
| 2021-04-12 | $23.56 | $24.85 | $23.05 | $24.18 | $23.44 | 5,331,500 |
| 2021-04-09 | $23.70 | $24.18 | $23.41 | $23.67 | $22.94 | 4,271,500 |
| 2021-04-08 | $24.80 | $25.60 | $24.06 | $24.13 | $23.39 | 8,099,890 |
| 2021-04-07 | $24.34 | $25.25 | $23.50 | $25.17 | $24.40 | 11,914,680 |
| 2021-04-06 | $23.70 | $25.00 | $23.61 | $24.48 | $23.73 | 8,003,180 |
| 2021-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.26 | 0 |
| 2021-04-02 | $23.12 | $25.85 | $22.75 | $24.00 | $23.26 | 10,258,900 |
| 2021-04-01 | $23.20 | $23.62 | $22.61 | $23.50 | $22.78 | 6,468,280 |
| 2021-03-31 | $23.94 | $24.30 | $22.95 | $23.36 | $22.64 | 7,613,470 |
| 2021-03-30 | $25.30 | $26.80 | $24.01 | $24.39 | $23.64 | 14,112,450 |
| 2021-03-29 | $22.83 | $25.03 | $22.77 | $25.03 | $24.26 | 8,924,190 |
| 2021-03-26 | $21.96 | $23.70 | $21.68 | $22.75 | $22.05 | 5,972,870 |
| 2021-03-25 | $20.94 | $22.41 | $20.94 | $21.96 | $21.29 | 3,175,800 |
| 2021-03-24 | $22.49 | $22.65 | $21.53 | $21.65 | $20.99 | 3,385,400 |
| 2021-03-23 | $22.30 | $22.45 | $21.70 | $22.14 | $21.46 | 3,169,190 |
| 2021-03-22 | $22.00 | $22.74 | $21.98 | $22.55 | $21.86 | 4,210,800 |
| 2021-03-19 | $21.95 | $22.43 | $21.91 | $22.09 | $21.41 | 3,613,370 |
| 2021-03-18 | $21.39 | $22.92 | $21.17 | $22.38 | $21.69 | 6,319,140 |
| 2021-03-17 | $21.30 | $21.65 | $21.06 | $21.45 | $20.79 | 2,340,700 |
| 2021-03-16 | $20.90 | $21.70 | $20.83 | $21.35 | $20.70 | 2,744,730 |
| 2021-03-15 | $20.53 | $20.87 | $20.28 | $20.81 | $20.17 | 1,628,100 |
| 2021-03-12 | $21.25 | $21.45 | $20.65 | $20.71 | $20.08 | 2,697,750 |
| 2021-03-11 | $21.08 | $21.59 | $20.90 | $21.48 | $20.82 | 2,403,400 |
| 2021-03-10 | $21.09 | $21.40 | $20.72 | $21.08 | $20.43 | 2,335,600 |
| 2021-03-09 | $21.80 | $21.85 | $20.03 | $20.95 | $20.31 | 4,349,500 |
| 2021-03-08 | $23.08 | $23.30 | $21.63 | $21.63 | $20.97 | 4,065,900 |
| 2021-03-05 | $22.27 | $23.45 | $22.18 | $22.60 | $21.91 | 3,882,490 |
| 2021-03-04 | $23.00 | $23.24 | $22.15 | $22.38 | $21.69 | 5,086,290 |
| 2021-03-03 | $22.71 | $24.37 | $22.71 | $23.37 | $22.65 | 8,023,190 |
| 2021-03-02 | $23.74 | $24.40 | $22.73 | $22.92 | $22.22 | 11,623,520 |
| 2021-03-01 | $21.14 | $22.96 | $21.01 | $22.96 | $22.26 | 7,052,630 |
| 2021-02-26 | $20.16 | $21.40 | $20.02 | $20.87 | $20.23 | 2,078,780 |
| 2021-02-25 | $21.79 | $22.18 | $20.71 | $20.81 | $20.17 | 3,020,170 |
| 2021-02-24 | $22.29 | $22.61 | $21.53 | $21.71 | $21.04 | 4,209,500 |
| 2021-02-23 | $21.70 | $22.72 | $21.13 | $22.67 | $21.98 | 6,171,720 |
| 2021-02-22 | $20.88 | $21.80 | $20.62 | $21.70 | $21.04 | 4,287,800 |
| 2021-02-19 | $20.16 | $21.00 | $20.01 | $20.76 | $20.12 | 2,650,290 |
| 2021-02-18 | $19.69 | $20.31 | $19.61 | $20.20 | $19.58 | 2,568,870 |
| 2021-02-17 | $19.41 | $19.41 | $19.41 | $19.41 | $18.82 | 0 |
| 2021-02-16 | $19.41 | $19.41 | $19.41 | $19.41 | $18.82 | 0 |
| 2021-02-15 | $19.41 | $19.41 | $19.41 | $19.41 | $18.82 | 0 |
| 2021-02-12 | $19.41 | $19.41 | $19.41 | $19.41 | $18.82 | 0 |
| 2021-02-11 | $19.41 | $19.41 | $19.41 | $19.41 | $18.82 | 0 |
| 2021-02-10 | $19.51 | $19.77 | $19.26 | $19.41 | $18.82 | 2,071,750 |
| 2021-02-09 | $19.41 | $19.79 | $19.21 | $19.51 | $18.91 | 2,223,030 |
| 2021-02-08 | $20.11 | $20.11 | $19.34 | $19.40 | $18.81 | 3,437,970 |
| 2021-02-05 | $21.80 | $21.80 | $19.97 | $20.15 | $19.53 | 4,771,230 |
| 2021-02-04 | $22.75 | $22.89 | $21.55 | $21.69 | $21.03 | 5,040,150 |
| 2021-02-03 | $22.30 | $23.72 | $21.61 | $23.09 | $22.38 | 7,226,410 |
| 2021-02-02 | $23.47 | $24.08 | $22.69 | $22.73 | $22.03 | 6,602,600 |
| 2021-02-01 | $22.05 | $23.65 | $21.52 | $23.47 | $22.75 | 6,629,190 |
| 2021-01-29 | $23.00 | $23.50 | $21.61 | $22.05 | $21.37 | 4,880,360 |
| 2021-01-28 | $21.69 | $23.42 | $21.25 | $22.79 | $22.09 | 8,181,500 |
| 2021-01-27 | $20.20 | $22.73 | $20.01 | $22.35 | $21.67 | 8,851,790 |
| 2021-01-26 | $20.96 | $21.80 | $20.45 | $20.66 | $20.03 | 4,128,960 |
| 2021-01-25 | $21.19 | $21.19 | $20.28 | $20.45 | $19.82 | 3,249,860 |
| 2021-01-22 | $21.18 | $21.38 | $20.71 | $21.19 | $20.54 | 3,019,940 |
| 2021-01-21 | $21.26 | $21.48 | $20.88 | $21.01 | $20.37 | 3,171,500 |
| 2021-01-20 | $21.45 | $21.62 | $20.73 | $21.15 | $20.50 | 3,206,500 |
| 2021-01-19 | $22.23 | $22.66 | $21.35 | $21.61 | $20.95 | 5,321,950 |
| 2021-01-18 | $21.46 | $22.46 | $21.18 | $22.23 | $21.55 | 6,476,210 |
| 2021-01-15 | $20.29 | $21.46 | $19.88 | $21.18 | $20.53 | 6,082,610 |
| 2021-01-14 | $19.93 | $21.00 | $19.16 | $20.23 | $19.61 | 4,603,890 |
| 2021-01-13 | $20.82 | $21.55 | $20.02 | $20.12 | $19.50 | 4,599,920 |
| 2021-01-12 | $20.03 | $20.96 | $20.02 | $20.54 | $19.91 | 5,001,950 |
| 2021-01-11 | $21.16 | $21.20 | $19.99 | $20.00 | $19.39 | 5,583,000 |
| 2021-01-08 | $22.42 | $22.55 | $21.10 | $21.48 | $20.82 | 6,023,300 |
| 2021-01-07 | $23.88 | $24.12 | $22.85 | $22.87 | $22.17 | 7,598,640 |
| 2021-01-06 | $23.26 | $24.96 | $22.93 | $24.49 | $23.74 | 8,997,910 |
| 2021-01-05 | $23.80 | $24.48 | $23.00 | $23.15 | $22.44 | 6,301,610 |
| 2021-01-04 | $24.31 | $24.73 | $24.01 | $24.20 | $23.46 | 5,560,720 |
| 2021-01-01 | $24.19 | $24.19 | $24.19 | $24.19 | $23.45 | 0 |
| 2020-12-31 | $24.20 | $24.76 | $23.81 | $24.19 | $23.45 | 5,859,100 |
| 2020-12-30 | $24.40 | $25.58 | $24.00 | $24.61 | $23.86 | 8,445,930 |
| 2020-12-29 | $23.15 | $23.87 | $22.66 | $23.50 | $22.78 | 6,266,510 |
| 2020-12-28 | $23.05 | $23.58 | $22.13 | $22.87 | $22.17 | 6,429,180 |
| 2020-12-25 | $22.70 | $24.06 | $22.59 | $23.42 | $22.70 | 6,521,710 |
| 2020-12-24 | $25.00 | $25.00 | $22.82 | $22.88 | $22.18 | 9,843,410 |
| 2020-12-23 | $27.00 | $27.26 | $24.87 | $25.35 | $24.57 | 11,628,090 |
| 2020-12-22 | $29.43 | $29.80 | $27.00 | $27.26 | $26.42 | 11,577,740 |
| 2020-12-21 | $30.05 | $31.17 | $29.56 | $29.70 | $28.79 | 9,956,220 |
| 2020-12-18 | $31.22 | $32.10 | $30.50 | $30.62 | $29.68 | 9,383,570 |
| 2020-12-17 | $31.00 | $32.32 | $30.58 | $31.61 | $30.64 | 10,829,650 |
| 2020-12-16 | $30.00 | $32.99 | $29.50 | $31.58 | $30.61 | 14,914,950 |
| 2020-12-15 | $28.57 | $30.19 | $28.33 | $30.09 | $29.17 | 11,526,730 |
| 2020-12-14 | $29.86 | $31.10 | $28.70 | $29.11 | $28.22 | 11,422,280 |
| 2020-12-11 | $28.99 | $29.70 | $28.35 | $29.63 | $28.72 | 10,742,500 |
| 2020-12-10 | $26.84 | $29.35 | $26.38 | $29.35 | $28.45 | 13,994,500 |
| 2020-12-09 | $28.38 | $30.00 | $27.79 | $27.79 | $26.94 | 16,304,120 |
| 2020-12-08 | $27.50 | $28.50 | $26.72 | $28.03 | $27.17 | 12,482,470 |
| 2020-12-07 | $26.50 | $28.00 | $26.25 | $27.65 | $26.80 | 12,083,480 |
| 2020-12-04 | $27.12 | $27.35 | $26.00 | $27.04 | $26.21 | 13,425,990 |
| 2020-12-03 | $26.96 | $29.57 | $26.68 | $27.97 | $27.11 | 18,868,560 |
| 2020-12-02 | $27.00 | $27.85 | $26.10 | $26.95 | $26.12 | 13,135,100 |
| 2020-12-01 | $26.90 | $28.36 | $26.60 | $28.00 | $27.14 | 20,528,180 |
| 2020-11-30 | $24.78 | $27.96 | $24.21 | $27.00 | $26.17 | 19,795,140 |
| 2020-11-27 | $26.05 | $27.25 | $25.10 | $25.42 | $24.64 | 10,944,800 |
| 2020-11-26 | $25.80 | $26.38 | $25.20 | $26.28 | $25.47 | 12,465,340 |
| 2020-11-25 | $24.53 | $27.50 | $24.10 | $26.76 | $25.94 | 20,661,610 |
| 2020-11-24 | $25.35 | $26.65 | $24.90 | $25.10 | $24.33 | 14,373,880 |
| 2020-11-23 | $24.12 | $27.50 | $23.18 | $26.06 | $25.26 | 21,786,260 |
| 2020-11-20 | $27.69 | $27.69 | $25.48 | $25.48 | $24.70 | 20,996,870 |
| 2020-11-19 | $28.31 | $28.31 | $26.78 | $28.31 | $27.44 | 22,416,860 |
| 2020-11-18 | $25.74 | $25.74 | $25.74 | $25.74 | $24.95 | 836,300 |
| 2020-11-17 | $23.40 | $23.40 | $23.40 | $23.40 | $22.68 | 259,300 |
| 2020-11-16 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 444,580 |
| 2020-11-13 | $19.34 | $19.34 | $19.34 | $19.34 | $18.75 | 444,520 |
| 2020-11-12 | $17.58 | $17.58 | $17.58 | $17.58 | $17.04 | 126,070 |
| 2020-11-11 | $15.98 | $15.98 | $15.98 | $15.98 | $15.49 | 108,280 |
| 2020-11-10 | $12.11 | $14.53 | $12.11 | $14.53 | $14.08 | 371,990 |
Quzhou Wuzhou Special Paper Co Ltd (605007) News Headlines
Recent Quzhou Wuzhou Special Paper Co Ltd (605007) News
Similar Companies to Quzhou Wuzhou Special Paper Co Ltd (605007) 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 | -- | -- | -- |