Yantai North Andre Juice Co (605198) Exchange: SHG
Data as of Aug. 27, 2025
$52.05 ($0.11) 0.21%
Yantai North Andre Juice Co - Daily Information
Click for more stock information on Yantai North Andre Juice Co.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $51.94 |
| Previous Close | $52.05 |
| High | $52.65 |
| Low | $51.66 |
| Adjusted Open | $51.94 |
| Previous Adjusted Close | $52.05 |
| Adjusted High | $52.65 |
| Adjusted Low | $51.66 |
About Yantai North Andre Juice Co (605198)
Yantai North Andre Juice Co
Invest in Yantai North Andre Juice Co (605198)
Historical Stock Data for Yantai North Andre Juice Co (605198)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $51.94 | $52.65 | $51.66 | $52.05 | $52.05 | 2,573,400 |
| 2025-08-21 | $50.29 | $52.40 | $49.60 | $51.94 | $51.94 | 3,333,720 |
| 2025-08-20 | $49.49 | $50.45 | $48.78 | $49.86 | $49.86 | 2,563,600 |
| 2025-08-19 | $49.80 | $50.11 | $48.73 | $49.11 | $49.11 | 2,327,210 |
| 2025-08-18 | $48.75 | $49.38 | $48.05 | $49.12 | $49.12 | 2,492,510 |
| 2025-08-15 | $47.79 | $48.30 | $47.71 | $47.98 | $47.98 | 1,041,670 |
| 2025-08-14 | $48.03 | $48.64 | $47.58 | $47.89 | $47.89 | 1,670,990 |
| 2025-08-13 | $48.64 | $49.01 | $47.40 | $48.18 | $48.18 | 1,840,290 |
| 2025-08-12 | $48.83 | $49.99 | $48.50 | $48.80 | $48.80 | 1,726,700 |
| 2025-08-11 | $48.00 | $49.09 | $47.99 | $49.01 | $49.01 | 1,891,100 |
| 2025-08-08 | $48.86 | $49.51 | $48.06 | $48.42 | $48.42 | 2,295,130 |
| 2025-08-07 | $46.62 | $49.18 | $46.62 | $49.10 | $49.10 | 3,231,720 |
| 2025-08-06 | $46.77 | $47.40 | $46.10 | $46.91 | $46.91 | 1,920,100 |
| 2025-08-05 | $47.26 | $48.18 | $47.00 | $47.10 | $47.10 | 2,332,970 |
| 2025-08-04 | $47.47 | $48.59 | $46.00 | $47.25 | $47.25 | 2,889,320 |
| 2025-08-01 | $51.10 | $51.10 | $47.91 | $48.39 | $48.39 | 5,232,470 |
| 2025-07-31 | $47.55 | $52.00 | $46.80 | $51.81 | $51.81 | 6,153,400 |
| 2025-07-30 | $45.50 | $48.00 | $44.89 | $47.54 | $47.54 | 4,824,080 |
| 2025-07-29 | $43.55 | $46.08 | $43.20 | $45.62 | $45.62 | 5,175,100 |
| 2025-07-28 | $42.52 | $43.85 | $42.52 | $43.54 | $43.54 | 2,313,330 |
| 2025-07-25 | $42.36 | $43.00 | $42.36 | $42.61 | $42.61 | 1,761,100 |
| 2025-07-24 | $42.00 | $42.40 | $41.77 | $42.30 | $42.30 | 1,852,610 |
| 2025-07-23 | $42.00 | $42.14 | $41.70 | $41.97 | $41.97 | 1,510,400 |
| 2025-07-22 | $41.71 | $42.28 | $41.50 | $42.12 | $42.12 | 2,039,600 |
| 2025-07-21 | $41.70 | $42.15 | $40.94 | $41.71 | $41.71 | 2,213,010 |
| 2025-07-18 | $42.23 | $42.57 | $41.62 | $41.73 | $41.73 | 1,789,500 |
| 2025-07-17 | $42.25 | $42.25 | $41.40 | $42.13 | $42.13 | 1,960,500 |
| 2025-07-16 | $42.50 | $42.55 | $41.30 | $41.79 | $41.79 | 2,678,100 |
| 2025-07-15 | $44.02 | $44.15 | $41.93 | $42.52 | $42.52 | 3,415,300 |
| 2025-07-14 | $42.46 | $44.45 | $41.86 | $43.59 | $43.59 | 4,336,630 |
| 2025-07-11 | $40.60 | $43.30 | $40.52 | $42.06 | $42.06 | 4,775,030 |
| 2025-07-10 | $40.36 | $41.85 | $40.36 | $40.60 | $40.60 | 3,558,260 |
| 2025-07-09 | $39.95 | $40.95 | $39.95 | $40.36 | $40.36 | 2,592,500 |
| 2025-07-08 | $40.11 | $40.17 | $39.88 | $40.11 | $40.11 | 1,148,900 |
| 2025-07-07 | $39.89 | $40.36 | $39.89 | $40.02 | $40.02 | 1,595,700 |
| 2025-07-04 | $40.26 | $40.27 | $39.58 | $39.91 | $39.91 | 1,538,600 |
| 2025-07-03 | $40.28 | $40.41 | $39.85 | $40.06 | $40.06 | 1,546,000 |
| 2025-07-02 | $40.90 | $40.90 | $39.93 | $40.20 | $40.20 | 2,153,200 |
| 2025-06-30 | $40.30 | $40.68 | $40.07 | $40.31 | $40.31 | 2,273,500 |
| 2025-06-27 | $40.30 | $41.05 | $40.08 | $40.30 | $40.30 | 2,005,400 |
| 2025-06-26 | $40.38 | $41.43 | $40.00 | $40.28 | $40.28 | 2,564,100 |
| 2025-06-25 | $40.70 | $40.96 | $39.73 | $40.38 | $40.38 | 2,706,210 |
| 2025-06-24 | $39.76 | $40.40 | $39.31 | $40.26 | $40.26 | 3,326,260 |
| 2025-06-23 | $39.73 | $40.71 | $39.24 | $39.65 | $39.65 | 3,924,800 |
| 2025-06-20 | $40.26 | $41.19 | $39.13 | $40.34 | $40.34 | 6,804,300 |
| 2025-06-19 | $45.50 | $46.08 | $42.41 | $42.41 | $42.41 | 3,463,300 |
| 2025-06-18 | $48.60 | $49.33 | $45.95 | $47.12 | $47.12 | 5,046,880 |
| 2025-06-17 | $55.70 | $55.70 | $49.10 | $49.10 | $49.10 | 5,959,940 |
| 2025-06-13 | $47.97 | $50.60 | $47.90 | $49.60 | $49.60 | 3,390,030 |
| 2025-06-12 | $48.05 | $48.55 | $47.91 | $48.20 | $48.20 | 1,966,200 |
| 2025-06-11 | $48.00 | $48.39 | $47.54 | $48.30 | $48.30 | 3,438,470 |
| 2025-06-10 | $51.24 | $51.51 | $46.90 | $48.49 | $48.49 | 7,996,800 |
| 2025-06-09 | $57.43 | $57.43 | $51.98 | $51.98 | $51.98 | 4,833,220 |
| 2025-06-06 | $59.16 | $60.90 | $56.51 | $57.76 | $57.76 | 3,992,800 |
| 2025-06-05 | $61.93 | $63.84 | $58.48 | $59.51 | $59.51 | 3,955,870 |
| 2025-06-04 | $58.10 | $61.93 | $57.53 | $61.93 | $61.93 | 3,564,500 |
| 2025-06-03 | $57.86 | $59.58 | $57.00 | $58.98 | $58.98 | 1,742,100 |
| 2025-05-30 | $58.00 | $59.11 | $57.01 | $58.39 | $58.39 | 1,820,400 |
| 2025-05-29 | $57.64 | $58.91 | $55.88 | $57.99 | $57.99 | 1,991,500 |
| 2025-05-28 | $56.88 | $58.68 | $56.38 | $57.55 | $57.55 | 2,125,100 |
| 2025-05-27 | $56.75 | $57.09 | $54.58 | $56.69 | $56.69 | 1,851,000 |
| 2025-05-26 | $57.32 | $57.35 | $56.22 | $56.81 | $56.81 | 1,492,080 |
| 2025-05-23 | $57.49 | $57.99 | $56.01 | $57.10 | $57.10 | 2,245,200 |
| 2025-05-22 | $57.77 | $58.50 | $55.90 | $56.98 | $56.98 | 2,001,500 |
| 2025-05-21 | $57.00 | $58.00 | $56.20 | $57.86 | $57.86 | 2,999,200 |
| 2025-05-20 | $58.30 | $59.49 | $54.93 | $57.30 | $57.30 | 5,398,900 |
| 2025-05-19 | $58.13 | $62.00 | $57.57 | $58.88 | $58.88 | 4,790,370 |
| 2025-05-16 | $57.40 | $59.16 | $56.00 | $58.30 | $58.30 | 4,880,470 |
| 2025-05-15 | $56.00 | $60.60 | $56.00 | $60.20 | $60.20 | 5,759,570 |
| 2025-05-14 | $51.11 | $55.66 | $50.60 | $55.66 | $55.66 | 2,792,000 |
| 2025-05-13 | $50.20 | $52.28 | $50.00 | $50.60 | $50.60 | 3,027,500 |
| 2025-05-12 | $49.33 | $51.50 | $47.00 | $51.04 | $51.04 | 3,807,590 |
| 2025-05-09 | $46.50 | $50.00 | $46.50 | $49.39 | $49.39 | 4,331,820 |
| 2025-05-08 | $46.00 | $47.04 | $44.69 | $45.75 | $45.75 | 4,600,050 |
| 2025-05-07 | $44.23 | $46.01 | $43.09 | $46.00 | $46.00 | 5,315,260 |
| 2025-05-06 | $38.03 | $41.83 | $38.03 | $41.83 | $41.83 | 3,742,640 |
| 2025-04-30 | $38.00 | $38.35 | $37.60 | $38.03 | $38.03 | 967,500 |
| 2025-04-29 | $38.00 | $38.27 | $37.73 | $38.00 | $38.00 | 633,300 |
| 2025-04-28 | $37.71 | $38.44 | $37.51 | $38.07 | $38.07 | 1,148,200 |
| 2025-04-25 | $37.87 | $38.07 | $37.35 | $37.97 | $37.97 | 1,112,140 |
| 2025-04-24 | $37.72 | $38.20 | $37.13 | $37.92 | $37.92 | 1,759,500 |
| 2025-04-23 | $35.60 | $37.90 | $35.60 | $37.70 | $37.70 | 3,699,100 |
| 2025-04-22 | $38.89 | $38.89 | $35.30 | $35.80 | $35.80 | 3,470,370 |
| 2025-04-21 | $39.55 | $39.95 | $38.68 | $39.22 | $39.22 | 1,911,760 |
| 2025-04-18 | $39.10 | $40.27 | $39.07 | $39.55 | $39.55 | 1,682,810 |
| 2025-04-17 | $39.50 | $39.86 | $38.33 | $39.55 | $39.55 | 1,616,600 |
| 2025-04-16 | $37.75 | $39.40 | $37.66 | $39.28 | $39.28 | 2,703,400 |
| 2025-04-15 | $38.07 | $38.18 | $37.65 | $37.73 | $37.73 | 810,330 |
| 2025-04-14 | $38.20 | $38.77 | $37.53 | $38.03 | $38.03 | 2,086,680 |
| 2025-04-11 | $37.74 | $38.95 | $37.74 | $38.58 | $38.58 | 3,303,180 |
| 2025-04-10 | $36.71 | $38.00 | $36.54 | $37.76 | $37.76 | 2,609,660 |
| 2025-04-09 | $36.00 | $37.48 | $35.66 | $36.71 | $36.71 | 2,249,100 |
| 2025-04-08 | $34.32 | $36.50 | $34.32 | $35.93 | $35.93 | 1,700,030 |
| 2025-04-07 | $37.04 | $38.25 | $34.54 | $34.60 | $34.60 | 3,026,200 |
| 2025-04-03 | $37.30 | $38.77 | $37.22 | $38.38 | $38.38 | 1,427,200 |
| 2025-04-02 | $37.67 | $38.40 | $37.16 | $37.77 | $37.77 | 1,202,300 |
| 2025-04-01 | $36.97 | $39.33 | $36.88 | $37.55 | $37.55 | 2,371,010 |
| 2025-03-31 | $36.35 | $37.08 | $36.26 | $36.98 | $36.98 | 1,307,100 |
| 2025-03-28 | $36.46 | $36.68 | $36.35 | $36.46 | $36.46 | 886,500 |
| 2025-03-27 | $36.80 | $37.05 | $36.24 | $36.48 | $36.48 | 1,860,710 |
| 2025-03-26 | $36.43 | $36.76 | $36.32 | $36.62 | $36.62 | 954,300 |
| 2025-03-25 | $36.90 | $37.07 | $36.09 | $36.59 | $36.59 | 1,702,510 |
| 2025-03-24 | $36.99 | $37.18 | $36.54 | $36.98 | $36.98 | 1,059,600 |
| 2025-03-21 | $36.64 | $37.27 | $36.51 | $36.89 | $36.89 | 795,100 |
| 2025-03-20 | $36.61 | $37.30 | $36.60 | $36.87 | $36.87 | 697,400 |
| 2025-03-19 | $36.59 | $37.28 | $36.59 | $36.80 | $36.80 | 677,600 |
| 2025-03-18 | $36.58 | $37.08 | $36.28 | $36.94 | $36.94 | 835,990 |
| 2025-03-17 | $36.77 | $37.08 | $36.20 | $36.60 | $36.60 | 877,100 |
| 2025-03-14 | $36.50 | $37.03 | $36.22 | $36.77 | $36.77 | 1,144,500 |
| 2025-03-13 | $37.62 | $37.80 | $36.60 | $36.82 | $36.82 | 1,437,250 |
| 2025-03-12 | $36.68 | $38.22 | $36.33 | $37.54 | $37.54 | 1,795,580 |
| 2025-03-11 | $35.38 | $36.75 | $35.18 | $36.70 | $36.70 | 2,097,490 |
| 2025-03-10 | $35.00 | $37.50 | $33.54 | $36.14 | $36.14 | 3,677,000 |
| 2025-03-07 | $34.26 | $34.99 | $34.19 | $34.98 | $34.98 | 1,302,400 |
| 2025-03-06 | $34.10 | $34.48 | $33.35 | $34.28 | $34.28 | 1,627,000 |
| 2025-03-05 | $33.19 | $34.05 | $32.90 | $34.05 | $34.05 | 1,304,100 |
| 2025-03-04 | $32.39 | $33.20 | $32.08 | $33.20 | $33.20 | 1,101,980 |
| 2025-03-03 | $32.28 | $32.90 | $32.19 | $32.39 | $32.39 | 1,290,500 |
| 2025-02-28 | $32.23 | $33.00 | $32.00 | $32.28 | $32.28 | 1,226,410 |
| 2025-02-27 | $31.50 | $32.21 | $31.11 | $32.21 | $32.21 | 901,100 |
| 2025-02-26 | $31.08 | $31.65 | $30.87 | $31.45 | $31.45 | 724,900 |
| 2025-02-25 | $30.61 | $31.42 | $30.34 | $31.08 | $31.08 | 805,420 |
| 2025-02-24 | $31.00 | $31.33 | $30.61 | $30.85 | $30.85 | 677,800 |
| 2025-02-20 | $30.45 | $30.95 | $30.08 | $30.33 | $30.33 | 474,400 |
| 2025-02-19 | $29.85 | $30.50 | $29.27 | $30.49 | $30.49 | 1,136,900 |
| 2025-02-18 | $31.18 | $31.49 | $29.89 | $30.14 | $30.14 | 1,527,300 |
| 2025-02-17 | $31.09 | $31.71 | $30.53 | $31.18 | $31.18 | 1,441,190 |
| 2025-02-14 | $30.48 | $31.17 | $30.06 | $31.09 | $31.09 | 1,703,960 |
| 2025-02-13 | $30.32 | $30.60 | $29.91 | $30.01 | $30.01 | 1,252,400 |
| 2025-02-12 | $29.50 | $31.82 | $29.22 | $30.33 | $30.33 | 2,579,520 |
| 2025-02-11 | $29.41 | $30.24 | $29.27 | $29.72 | $29.72 | 951,400 |
| 2025-02-10 | $29.40 | $29.56 | $28.56 | $29.45 | $29.45 | 861,400 |
| 2025-02-07 | $29.49 | $29.95 | $28.84 | $29.36 | $29.36 | 996,200 |
| 2025-02-06 | $29.00 | $29.49 | $28.65 | $29.49 | $29.49 | 751,700 |
| 2025-02-05 | $29.53 | $29.67 | $28.74 | $29.06 | $29.06 | 721,990 |
| 2025-01-27 | $29.92 | $30.61 | $29.50 | $29.53 | $29.53 | 684,990 |
| 2025-01-24 | $29.81 | $29.88 | $29.36 | $29.85 | $29.85 | 551,100 |
| 2025-01-23 | $29.94 | $30.20 | $29.52 | $29.52 | $29.52 | 582,400 |
| 2025-01-22 | $29.94 | $30.18 | $29.38 | $29.81 | $29.81 | 836,900 |
| 2025-01-21 | $29.59 | $30.12 | $29.37 | $29.94 | $29.94 | 819,190 |
| 2025-01-20 | $30.04 | $30.50 | $29.29 | $29.59 | $29.59 | 892,990 |
| 2025-01-17 | $29.98 | $30.13 | $29.54 | $30.04 | $30.04 | 812,890 |
| 2025-01-16 | $29.80 | $30.41 | $29.40 | $29.98 | $29.98 | 1,882,400 |
| 2025-01-15 | $28.59 | $29.57 | $28.30 | $29.54 | $29.54 | 1,998,800 |
| 2025-01-14 | $27.50 | $28.68 | $27.46 | $28.60 | $28.60 | 1,008,200 |
| 2025-01-13 | $26.78 | $27.75 | $26.52 | $27.60 | $27.60 | 831,600 |
| 2025-01-09 | $27.13 | $27.97 | $26.80 | $27.81 | $27.81 | 946,700 |
| 2025-01-08 | $27.83 | $28.09 | $26.56 | $27.15 | $27.15 | 1,210,800 |
| 2025-01-07 | $26.76 | $27.85 | $26.60 | $27.82 | $27.82 | 966,200 |
| 2025-01-06 | $27.30 | $27.38 | $26.01 | $26.88 | $26.88 | 867,700 |
| 2025-01-03 | $27.88 | $28.26 | $27.20 | $27.23 | $27.23 | 1,406,000 |
| 2025-01-02 | $27.53 | $28.48 | $27.45 | $27.95 | $27.95 | 1,389,800 |
| 2024-12-31 | $28.11 | $28.37 | $27.50 | $27.57 | $27.57 | 958,400 |
| 2024-12-30 | $28.14 | $28.29 | $27.60 | $28.12 | $28.12 | 1,032,300 |
| 2024-12-27 | $28.38 | $29.11 | $28.15 | $28.31 | $28.31 | 1,788,010 |
| 2024-12-26 | $28.74 | $28.95 | $28.38 | $28.62 | $28.62 | 1,499,700 |
| 2024-12-25 | $28.39 | $28.96 | $27.71 | $28.74 | $28.74 | 2,442,000 |
| 2024-12-24 | $27.89 | $28.49 | $27.80 | $28.20 | $28.20 | 1,721,500 |
| 2024-12-23 | $27.74 | $28.19 | $27.32 | $27.65 | $27.65 | 1,527,800 |
| 2024-12-20 | $28.23 | $28.69 | $27.75 | $27.85 | $27.85 | 2,407,480 |
| 2024-12-19 | $27.06 | $28.28 | $27.06 | $28.28 | $28.28 | 2,302,800 |
| 2024-12-18 | $27.45 | $27.76 | $27.03 | $27.48 | $27.48 | 1,872,000 |
| 2024-12-17 | $28.20 | $28.32 | $27.26 | $27.36 | $27.36 | 2,046,500 |
| 2024-12-16 | $28.99 | $29.06 | $27.94 | $28.13 | $28.13 | 2,910,600 |
| 2024-12-13 | $29.18 | $29.87 | $28.80 | $28.90 | $28.90 | 4,383,300 |
| 2024-12-12 | $30.79 | $30.79 | $28.71 | $29.95 | $29.95 | 6,915,200 |
| 2024-12-11 | $34.10 | $34.13 | $30.75 | $30.80 | $30.80 | 8,692,300 |
| 2024-12-10 | $35.01 | $35.19 | $33.60 | $34.07 | $34.07 | 3,707,200 |
| 2024-12-09 | $33.48 | $34.29 | $32.91 | $34.04 | $34.04 | 3,574,920 |
| 2024-12-06 | $31.31 | $34.00 | $31.05 | $33.52 | $33.52 | 4,259,300 |
| 2024-12-05 | $31.56 | $32.80 | $30.40 | $31.56 | $31.56 | 3,645,300 |
| 2024-12-04 | $31.51 | $31.85 | $30.79 | $31.68 | $31.68 | 3,322,460 |
| 2024-12-03 | $29.97 | $32.27 | $29.89 | $31.51 | $31.51 | 4,081,600 |
| 2024-12-02 | $29.00 | $30.38 | $28.66 | $30.24 | $30.24 | 3,639,800 |
| 2024-11-29 | $29.29 | $29.92 | $28.68 | $28.92 | $28.92 | 3,798,900 |
| 2024-11-28 | $28.38 | $29.92 | $28.30 | $29.29 | $29.29 | 3,653,000 |
| 2024-11-27 | $27.50 | $28.40 | $26.69 | $28.36 | $28.36 | 2,890,160 |
| 2024-11-26 | $27.30 | $28.15 | $27.16 | $27.69 | $27.69 | 2,548,200 |
| 2024-11-25 | $26.30 | $27.83 | $26.24 | $27.30 | $27.30 | 2,299,500 |
| 2024-11-22 | $26.97 | $27.28 | $26.38 | $26.40 | $26.40 | 1,741,880 |
| 2024-11-21 | $26.81 | $27.45 | $26.61 | $26.99 | $26.99 | 1,587,000 |
| 2024-11-20 | $26.45 | $27.29 | $26.20 | $26.90 | $26.90 | 1,945,500 |
| 2024-11-19 | $25.72 | $26.45 | $25.50 | $26.40 | $26.40 | 1,476,190 |
| 2024-11-18 | $26.11 | $26.70 | $25.26 | $25.57 | $25.57 | 1,489,800 |
| 2024-11-15 | $26.05 | $26.99 | $25.90 | $26.12 | $26.12 | 1,635,400 |
| 2024-11-14 | $26.98 | $27.18 | $25.91 | $26.05 | $26.05 | 1,249,500 |
| 2024-11-13 | $26.60 | $27.03 | $26.31 | $26.98 | $26.98 | 1,503,900 |
| 2024-11-12 | $26.89 | $27.09 | $26.43 | $26.80 | $26.80 | 2,297,700 |
| 2024-11-11 | $28.01 | $28.35 | $26.64 | $26.81 | $26.81 | 3,798,200 |
| 2024-11-08 | $27.13 | $28.75 | $26.78 | $28.01 | $28.01 | 4,576,000 |
| 2024-11-07 | $26.20 | $27.61 | $26.05 | $26.95 | $26.95 | 3,683,170 |
| 2024-11-06 | $26.26 | $27.32 | $26.24 | $26.60 | $26.60 | 3,449,360 |
| 2024-11-05 | $24.35 | $26.99 | $24.35 | $26.65 | $26.65 | 6,064,440 |
| 2024-11-04 | $24.00 | $24.68 | $23.55 | $24.60 | $24.60 | 2,173,400 |
| 2024-11-01 | $24.15 | $24.36 | $23.69 | $23.85 | $23.85 | 2,388,870 |
| 2024-10-31 | $23.98 | $24.26 | $23.73 | $24.17 | $24.17 | 1,985,700 |
| 2024-10-30 | $23.79 | $23.96 | $23.41 | $23.89 | $23.89 | 2,002,700 |
| 2024-10-29 | $24.82 | $25.23 | $23.86 | $23.93 | $23.93 | 2,158,710 |
| 2024-10-28 | $24.58 | $24.82 | $24.25 | $24.82 | $24.82 | 1,936,500 |
| 2024-10-25 | $25.00 | $25.00 | $24.44 | $24.54 | $24.54 | 2,141,700 |
| 2024-10-24 | $25.24 | $25.47 | $24.71 | $25.01 | $25.01 | 2,188,470 |
| 2024-10-23 | $24.57 | $25.50 | $24.21 | $25.23 | $25.23 | 3,021,900 |
| 2024-10-22 | $24.98 | $24.98 | $23.70 | $24.59 | $24.59 | 2,340,100 |
| 2024-10-21 | $23.85 | $25.20 | $23.68 | $24.71 | $24.71 | 3,294,100 |
| 2024-10-18 | $23.19 | $24.28 | $23.05 | $23.85 | $23.85 | 2,034,200 |
| 2024-10-17 | $23.55 | $24.03 | $23.36 | $23.44 | $23.44 | 1,358,300 |
| 2024-10-16 | $22.91 | $23.65 | $22.87 | $23.39 | $23.39 | 1,520,400 |
| 2024-10-15 | $24.08 | $24.18 | $23.33 | $23.34 | $23.34 | 2,049,400 |
| 2024-10-14 | $23.52 | $24.28 | $23.15 | $24.20 | $24.20 | 2,167,060 |
| 2024-10-11 | $24.42 | $24.57 | $22.93 | $23.18 | $23.18 | 2,373,160 |
| 2024-10-10 | $24.97 | $24.97 | $23.66 | $24.18 | $24.18 | 3,952,200 |
| 2024-10-09 | $27.97 | $27.97 | $25.38 | $25.38 | $25.38 | 3,544,600 |
| 2024-10-08 | $30.60 | $30.60 | $26.31 | $28.20 | $28.20 | 7,313,500 |
| 2024-09-30 | $26.55 | $27.87 | $25.51 | $27.87 | $27.87 | 7,761,800 |
| 2024-09-27 | $23.86 | $25.34 | $23.86 | $25.34 | $25.34 | 3,846,300 |
| 2024-09-26 | $22.06 | $23.12 | $21.87 | $23.04 | $23.04 | 2,925,900 |
| 2024-09-25 | $22.08 | $22.81 | $21.91 | $21.92 | $21.92 | 3,464,350 |
| 2024-09-24 | $21.20 | $22.40 | $21.01 | $22.08 | $22.08 | 5,179,270 |
| 2024-09-23 | $20.89 | $22.61 | $20.55 | $21.27 | $21.27 | 5,700,120 |
| 2024-09-20 | $21.42 | $21.42 | $20.41 | $20.55 | $20.55 | 1,276,300 |
| 2024-09-19 | $20.26 | $21.32 | $20.19 | $21.25 | $21.25 | 1,408,100 |
| 2024-09-18 | $19.96 | $20.43 | $19.82 | $20.35 | $20.35 | 618,400 |
| 2024-09-13 | $20.50 | $20.60 | $20.19 | $20.22 | $20.22 | 705,530 |
| 2024-09-12 | $20.80 | $21.10 | $20.48 | $20.56 | $20.56 | 770,600 |
| 2024-09-11 | $20.93 | $21.19 | $20.76 | $20.88 | $20.88 | 598,410 |
| 2024-09-10 | $21.16 | $21.16 | $20.52 | $21.05 | $21.05 | 852,200 |
| 2024-09-09 | $20.95 | $21.17 | $20.73 | $20.89 | $20.89 | 552,500 |
| 2024-09-06 | $21.54 | $21.61 | $20.90 | $20.97 | $20.97 | 867,900 |
| 2024-09-05 | $21.26 | $21.63 | $21.08 | $21.50 | $21.50 | 872,800 |
| 2024-09-04 | $21.15 | $21.44 | $21.06 | $21.21 | $21.21 | 745,500 |
| 2024-09-03 | $20.71 | $21.40 | $20.71 | $21.26 | $21.26 | 1,064,720 |
| 2024-09-02 | $21.31 | $21.58 | $20.83 | $20.87 | $20.87 | 1,006,900 |
| 2024-08-30 | $21.16 | $21.60 | $20.88 | $21.46 | $21.46 | 1,605,520 |
| 2024-08-29 | $20.87 | $21.23 | $20.75 | $21.15 | $21.15 | 1,167,900 |
| 2024-08-28 | $21.27 | $21.40 | $20.61 | $21.06 | $21.06 | 1,666,120 |
| 2024-08-27 | $21.19 | $21.46 | $21.11 | $21.40 | $21.40 | 706,000 |
| 2024-08-26 | $21.00 | $21.44 | $21.00 | $21.27 | $21.27 | 706,600 |
| 2024-08-23 | $21.32 | $21.50 | $21.04 | $21.22 | $21.22 | 631,700 |
| 2024-08-22 | $21.49 | $21.63 | $21.16 | $21.31 | $21.31 | 896,600 |
| 2024-08-21 | $21.20 | $21.61 | $21.20 | $21.46 | $21.46 | 578,900 |
| 2024-08-20 | $21.60 | $21.70 | $21.16 | $21.40 | $21.40 | 896,060 |
| 2024-08-19 | $21.76 | $22.12 | $21.47 | $21.52 | $21.52 | 1,022,140 |
| 2024-08-16 | $22.40 | $22.64 | $21.87 | $21.95 | $21.95 | 1,047,240 |
| 2024-08-15 | $22.23 | $22.62 | $21.95 | $22.50 | $22.50 | 1,014,940 |
| 2024-08-14 | $22.46 | $22.67 | $22.23 | $22.31 | $22.31 | 1,149,800 |
| 2024-08-13 | $21.93 | $22.56 | $21.93 | $22.46 | $22.46 | 1,142,900 |
| 2024-08-12 | $22.06 | $22.43 | $21.70 | $22.12 | $22.12 | 1,656,000 |
| 2024-08-09 | $22.91 | $23.38 | $22.45 | $22.48 | $22.48 | 1,521,400 |
| 2024-08-08 | $22.84 | $23.16 | $22.30 | $22.96 | $22.96 | 1,932,200 |
| 2024-08-07 | $23.41 | $23.49 | $22.89 | $22.99 | $22.99 | 1,879,520 |
| 2024-08-06 | $22.88 | $23.55 | $22.75 | $23.48 | $23.48 | 3,427,560 |
| 2024-08-05 | $23.27 | $23.93 | $22.50 | $22.50 | $22.50 | 3,352,700 |
| 2024-08-02 | $24.51 | $24.51 | $23.58 | $23.61 | $23.61 | 3,696,700 |
| 2024-08-01 | $24.23 | $24.98 | $24.02 | $24.56 | $24.56 | 5,547,100 |
| 2024-07-31 | $26.50 | $26.50 | $23.95 | $24.25 | $24.25 | 7,074,880 |
| 2024-07-30 | $22.68 | $25.06 | $22.52 | $25.06 | $25.06 | 2,615,800 |
| 2024-07-29 | $22.61 | $22.86 | $22.37 | $22.78 | $22.78 | 676,600 |
| 2024-07-26 | $22.55 | $22.95 | $22.31 | $22.68 | $22.68 | 1,034,700 |
| 2024-07-25 | $22.58 | $22.82 | $22.26 | $22.55 | $22.55 | 705,800 |
| 2024-07-24 | $22.83 | $22.90 | $22.39 | $22.52 | $22.52 | 947,000 |
| 2024-07-23 | $23.51 | $23.51 | $22.53 | $22.65 | $22.65 | 899,300 |
| 2024-07-22 | $23.80 | $23.92 | $23.23 | $23.45 | $23.45 | 900,100 |
| 2024-07-19 | $23.61 | $23.86 | $23.38 | $23.80 | $23.80 | 644,800 |
| 2024-07-18 | $23.60 | $23.79 | $23.35 | $23.71 | $23.71 | 789,900 |
| 2024-07-17 | $23.82 | $23.95 | $23.45 | $23.70 | $23.70 | 776,800 |
| 2024-07-16 | $24.22 | $24.22 | $23.68 | $23.93 | $23.93 | 702,160 |
| 2024-07-15 | $24.21 | $24.49 | $23.91 | $24.15 | $24.15 | 1,128,300 |
| 2024-07-12 | $24.69 | $24.69 | $23.95 | $24.13 | $24.13 | 790,100 |
| 2024-07-11 | $24.25 | $24.71 | $24.09 | $24.47 | $24.47 | 1,026,200 |
| 2024-07-10 | $24.20 | $24.44 | $23.79 | $24.02 | $24.02 | 814,000 |
| 2024-07-09 | $24.18 | $24.45 | $23.64 | $24.27 | $24.27 | 1,111,600 |
| 2024-07-08 | $24.86 | $24.86 | $24.03 | $24.17 | $24.17 | 897,300 |
| 2024-07-05 | $25.00 | $25.00 | $24.48 | $24.84 | $24.84 | 1,087,000 |
| 2024-07-04 | $25.62 | $25.71 | $24.64 | $25.00 | $25.00 | 1,235,400 |
| 2024-07-03 | $25.94 | $26.01 | $25.52 | $25.63 | $25.63 | 1,123,800 |
| 2024-07-02 | $26.12 | $26.30 | $25.70 | $25.86 | $25.86 | 798,940 |
| 2024-07-01 | $26.60 | $26.68 | $25.97 | $26.31 | $26.31 | 1,097,660 |
| 2024-06-28 | $26.45 | $26.77 | $26.09 | $26.40 | $26.40 | 926,500 |
| 2024-06-27 | $26.95 | $27.03 | $26.51 | $26.56 | $26.56 | 950,800 |
| 2024-06-26 | $26.80 | $27.14 | $26.52 | $27.04 | $27.04 | 1,269,600 |
| 2024-06-25 | $26.73 | $27.16 | $26.61 | $26.80 | $26.80 | 749,700 |
| 2024-06-24 | $27.30 | $27.54 | $26.68 | $26.70 | $26.70 | 866,200 |
| 2024-06-21 | $27.60 | $27.85 | $27.31 | $27.54 | $27.54 | 815,800 |
| 2024-06-20 | $28.35 | $28.64 | $27.67 | $27.67 | $27.67 | 931,900 |
| 2024-06-19 | $28.95 | $29.18 | $28.33 | $28.39 | $28.39 | 1,080,600 |
| 2024-06-18 | $28.72 | $28.88 | $28.49 | $28.81 | $28.81 | 929,500 |
| 2024-06-17 | $28.69 | $28.97 | $28.27 | $28.45 | $28.45 | 965,400 |
| 2024-06-14 | $28.58 | $28.94 | $28.50 | $28.83 | $28.83 | 1,048,300 |
| 2024-06-13 | $29.32 | $29.49 | $28.63 | $28.77 | $28.77 | 1,215,100 |
| 2024-06-12 | $29.39 | $29.63 | $29.17 | $29.32 | $29.32 | 1,111,800 |
| 2024-06-11 | $28.70 | $29.38 | $28.62 | $29.27 | $29.27 | 1,216,500 |
| 2024-06-07 | $29.50 | $29.84 | $28.88 | $29.10 | $29.10 | 1,055,900 |
| 2024-06-06 | $30.13 | $30.44 | $28.82 | $29.02 | $29.02 | 1,575,900 |
| 2024-06-05 | $31.25 | $31.25 | $30.17 | $30.30 | $30.30 | 1,395,400 |
| 2024-06-04 | $30.68 | $31.26 | $30.30 | $31.07 | $31.07 | 1,564,800 |
| 2024-06-03 | $30.46 | $31.38 | $30.05 | $30.84 | $30.84 | 2,243,600 |
| 2024-05-31 | $30.90 | $31.50 | $30.30 | $30.40 | $30.40 | 2,035,170 |
| 2024-05-30 | $31.51 | $31.51 | $30.33 | $30.52 | $30.52 | 1,787,130 |
| 2024-05-29 | $32.10 | $32.25 | $31.24 | $31.62 | $31.62 | 1,650,900 |
| 2024-05-28 | $33.05 | $33.27 | $31.67 | $31.99 | $31.99 | 3,132,900 |
| 2024-05-27 | $36.64 | $37.31 | $33.06 | $33.06 | $33.06 | 4,243,000 |
| 2024-05-24 | $38.52 | $38.52 | $36.69 | $36.73 | $36.73 | 1,282,230 |
| 2024-05-23 | $38.97 | $39.00 | $37.80 | $38.52 | $38.52 | 936,760 |
| 2024-05-22 | $38.87 | $39.22 | $37.73 | $38.33 | $38.33 | 1,229,660 |
| 2024-05-21 | $39.05 | $40.38 | $38.49 | $39.22 | $39.22 | 1,729,070 |
| 2024-05-20 | $38.50 | $40.07 | $37.31 | $39.21 | $39.21 | 2,121,300 |
| 2024-05-17 | $37.30 | $38.20 | $36.88 | $37.68 | $37.68 | 1,336,760 |
| 2024-05-16 | $38.99 | $40.69 | $37.14 | $37.29 | $37.29 | 2,564,760 |
| 2024-05-15 | $39.79 | $42.01 | $39.60 | $39.75 | $39.75 | 1,644,860 |
| 2024-05-14 | $42.60 | $42.67 | $39.28 | $39.78 | $39.78 | 1,754,860 |
| 2024-05-13 | $40.42 | $43.79 | $39.90 | $42.50 | $42.50 | 1,738,030 |
| 2024-05-10 | $45.20 | $45.48 | $42.21 | $42.21 | $42.21 | 2,981,400 |
| 2024-05-09 | $46.07 | $49.50 | $45.31 | $46.90 | $46.90 | 2,206,290 |
| 2024-05-08 | $46.00 | $46.88 | $43.02 | $45.30 | $45.30 | 2,145,700 |
| 2024-05-07 | $42.51 | $46.55 | $41.91 | $45.45 | $45.45 | 3,042,700 |
| 2024-05-06 | $39.99 | $42.80 | $39.00 | $42.65 | $42.65 | 2,301,300 |
| 2024-04-30 | $39.40 | $39.48 | $38.01 | $38.91 | $38.91 | 1,812,900 |
| 2024-04-29 | $40.60 | $40.60 | $36.88 | $39.66 | $39.66 | 3,773,870 |
| 2024-04-26 | $43.00 | $44.01 | $40.10 | $40.98 | $40.98 | 2,361,180 |
| 2024-04-25 | $44.05 | $44.44 | $41.80 | $43.09 | $43.09 | 1,547,400 |
| 2024-04-24 | $41.82 | $44.02 | $41.20 | $43.40 | $43.40 | 2,371,440 |
| 2024-04-23 | $45.00 | $45.25 | $41.31 | $41.31 | $41.31 | 2,693,820 |
| 2024-04-22 | $44.90 | $48.38 | $42.38 | $45.90 | $45.90 | 3,698,920 |
| 2024-04-19 | $39.66 | $44.06 | $38.58 | $44.06 | $44.06 | 3,953,560 |
| 2024-04-18 | $35.00 | $40.26 | $34.95 | $40.05 | $40.05 | 4,037,550 |
| 2024-04-17 | $35.51 | $36.76 | $33.70 | $36.60 | $36.60 | 3,549,970 |
| 2024-04-16 | $42.80 | $42.80 | $36.85 | $36.85 | $36.85 | 2,498,750 |
| 2024-04-15 | $37.91 | $40.94 | $37.90 | $40.94 | $40.94 | 3,193,000 |
| 2024-04-12 | $40.00 | $40.45 | $36.68 | $37.22 | $37.22 | 2,931,470 |
| 2024-04-11 | $36.69 | $40.77 | $36.69 | $39.66 | $39.66 | 4,082,390 |
| 2024-04-10 | $45.29 | $45.29 | $40.77 | $40.77 | $40.77 | 3,515,220 |
| 2024-04-09 | $43.00 | $46.52 | $39.79 | $45.30 | $45.30 | 5,821,090 |
| 2024-04-08 | $41.00 | $44.21 | $39.99 | $44.21 | $44.21 | 6,425,600 |
| 2024-04-03 | $36.00 | $41.58 | $35.09 | $40.19 | $40.19 | 6,974,980 |
| 2024-04-02 | $37.11 | $38.42 | $36.00 | $37.80 | $37.80 | 6,715,290 |
| 2024-04-01 | $32.90 | $34.93 | $32.60 | $34.93 | $34.93 | 2,978,300 |
| 2024-03-29 | $29.60 | $31.75 | $29.60 | $31.75 | $31.75 | 5,885,800 |
| 2024-03-28 | $26.55 | $29.45 | $26.55 | $28.86 | $28.86 | 7,680,190 |
| 2024-03-27 | $31.75 | $31.75 | $26.54 | $29.50 | $29.50 | 12,510,700 |
| 2024-03-26 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 1,043,200 |
| 2024-03-25 | $26.22 | $26.24 | $24.10 | $26.24 | $26.24 | 3,374,740 |
| 2024-03-22 | $21.71 | $23.85 | $21.62 | $23.85 | $23.85 | 3,300,500 |
| 2024-03-21 | $21.31 | $21.70 | $21.27 | $21.68 | $21.68 | 992,060 |
| 2024-03-20 | $21.37 | $21.57 | $21.02 | $21.35 | $21.35 | 583,400 |
| 2024-03-19 | $21.66 | $21.95 | $21.53 | $21.55 | $21.55 | 518,200 |
| 2024-03-18 | $21.50 | $21.83 | $21.10 | $21.81 | $21.81 | 647,900 |
| 2024-03-15 | $20.85 | $21.33 | $20.85 | $21.29 | $21.29 | 614,000 |
| 2024-03-14 | $20.61 | $21.09 | $20.61 | $21.00 | $21.00 | 736,200 |
| 2024-03-13 | $21.01 | $21.17 | $20.38 | $20.72 | $20.72 | 940,300 |
| 2024-03-12 | $20.21 | $21.14 | $20.11 | $20.99 | $20.99 | 1,518,540 |
| 2024-03-11 | $19.90 | $20.25 | $19.64 | $20.23 | $20.23 | 843,300 |
| 2024-03-08 | $19.97 | $19.97 | $19.45 | $19.74 | $19.74 | 571,820 |
| 2024-03-07 | $20.10 | $20.30 | $19.65 | $19.77 | $19.77 | 811,600 |
| 2024-03-06 | $20.20 | $20.30 | $19.71 | $20.03 | $20.03 | 754,500 |
| 2024-03-05 | $20.11 | $20.43 | $19.80 | $20.24 | $20.24 | 1,019,190 |
| 2024-03-04 | $20.43 | $20.80 | $19.92 | $20.12 | $20.12 | 825,100 |
| 2024-03-01 | $20.33 | $20.55 | $19.90 | $20.30 | $20.30 | 494,500 |
| 2024-02-29 | $20.20 | $20.64 | $19.25 | $20.30 | $20.30 | 621,200 |
| 2024-02-28 | $20.95 | $21.83 | $19.66 | $19.72 | $19.72 | 923,600 |
| 2024-02-27 | $20.39 | $21.00 | $20.04 | $20.95 | $20.95 | 636,200 |
| 2024-02-26 | $20.57 | $20.72 | $20.25 | $20.42 | $20.42 | 742,100 |
| 2024-02-23 | $20.26 | $20.52 | $20.06 | $20.50 | $20.50 | 633,900 |
| 2024-02-22 | $20.37 | $20.51 | $19.83 | $20.40 | $20.40 | 675,400 |
| 2024-02-21 | $19.71 | $20.78 | $19.48 | $20.17 | $20.17 | 926,400 |
| 2024-02-20 | $19.32 | $19.79 | $19.20 | $19.73 | $19.73 | 1,236,310 |
| 2024-02-19 | $18.30 | $19.32 | $18.30 | $19.32 | $19.32 | 1,444,680 |
| 2024-02-08 | $16.72 | $18.20 | $14.98 | $18.09 | $18.09 | 1,913,200 |
| 2024-02-07 | $17.81 | $17.81 | $15.89 | $16.64 | $16.64 | 2,241,060 |
| 2024-02-06 | $16.86 | $18.34 | $15.24 | $17.65 | $17.65 | 1,702,860 |
| 2024-02-05 | $18.60 | $18.62 | $16.74 | $16.87 | $16.87 | 1,832,600 |
| 2024-02-02 | $19.76 | $20.06 | $18.02 | $18.60 | $18.60 | 1,525,200 |
| 2024-02-01 | $20.20 | $20.40 | $19.41 | $19.76 | $19.76 | 975,240 |
| 2024-01-31 | $21.09 | $21.37 | $19.94 | $20.01 | $20.01 | 1,169,700 |
| 2024-01-30 | $20.65 | $21.75 | $20.59 | $20.96 | $20.96 | 1,161,800 |
| 2024-01-29 | $21.75 | $22.20 | $21.10 | $21.29 | $21.29 | 699,100 |
| 2024-01-26 | $21.66 | $22.06 | $21.40 | $21.68 | $21.68 | 740,700 |
| 2024-01-25 | $21.26 | $21.99 | $21.10 | $21.66 | $21.66 | 872,200 |
| 2024-01-24 | $21.60 | $21.60 | $20.65 | $21.27 | $21.27 | 700,900 |
| 2024-01-23 | $21.47 | $21.60 | $20.98 | $21.33 | $21.33 | 763,100 |
| 2024-01-22 | $22.82 | $23.46 | $21.12 | $21.51 | $21.51 | 1,132,300 |
| 2024-01-19 | $23.16 | $23.16 | $22.67 | $22.77 | $22.77 | 708,500 |
| 2024-01-18 | $23.38 | $23.38 | $22.40 | $23.18 | $23.18 | 1,045,800 |
| 2024-01-17 | $23.98 | $24.11 | $23.45 | $23.56 | $23.56 | 476,800 |
| 2024-01-16 | $24.05 | $24.48 | $23.64 | $23.95 | $23.95 | 653,250 |
| 2024-01-15 | $24.34 | $24.40 | $23.79 | $24.18 | $24.18 | 802,950 |
| 2024-01-12 | $24.40 | $25.14 | $24.25 | $24.32 | $24.32 | 1,090,200 |
| 2024-01-11 | $24.28 | $24.69 | $24.15 | $24.46 | $24.46 | 813,000 |
| 2024-01-10 | $24.22 | $24.97 | $23.85 | $24.42 | $24.42 | 937,500 |
| 2024-01-09 | $23.54 | $24.35 | $23.33 | $24.28 | $24.28 | 1,315,600 |
| 2024-01-08 | $24.96 | $25.00 | $23.17 | $23.31 | $23.31 | 1,547,700 |
| 2024-01-05 | $25.16 | $25.31 | $24.63 | $24.84 | $24.84 | 1,252,200 |
| 2024-01-04 | $25.20 | $25.60 | $24.91 | $25.29 | $25.29 | 1,593,110 |
| 2024-01-03 | $24.58 | $25.32 | $24.28 | $25.20 | $25.20 | 2,195,400 |
| 2024-01-02 | $23.83 | $25.63 | $23.73 | $25.14 | $25.14 | 4,741,300 |
| 2024-01-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-12-29 | $21.99 | $23.34 | $21.80 | $23.30 | $23.30 | 2,078,800 |
| 2023-12-28 | $21.59 | $21.83 | $21.01 | $21.82 | $21.82 | 1,126,700 |
| 2023-12-27 | $21.22 | $21.61 | $21.00 | $21.60 | $21.60 | 1,272,400 |
| 2023-12-26 | $21.39 | $21.86 | $21.13 | $21.33 | $21.33 | 577,500 |
| 2023-12-25 | $21.33 | $21.47 | $21.00 | $21.43 | $21.43 | 413,300 |
| 2023-12-22 | $21.22 | $21.34 | $20.95 | $21.07 | $21.07 | 458,800 |
| 2023-12-21 | $21.15 | $21.36 | $21.01 | $21.19 | $21.19 | 391,400 |
| 2023-12-20 | $21.20 | $21.37 | $21.10 | $21.19 | $21.19 | 386,200 |
| 2023-12-19 | $21.30 | $21.44 | $20.93 | $21.20 | $21.20 | 585,900 |
| 2023-12-18 | $21.60 | $22.06 | $21.01 | $21.33 | $21.33 | 1,091,590 |
| 2023-12-15 | $21.61 | $21.91 | $21.60 | $21.80 | $21.80 | 806,100 |
| 2023-12-14 | $22.13 | $22.23 | $20.88 | $21.76 | $21.76 | 2,031,300 |
| 2023-12-13 | $21.80 | $22.58 | $21.78 | $22.34 | $22.34 | 1,646,200 |
| 2023-12-12 | $21.27 | $21.90 | $21.09 | $21.90 | $21.90 | 973,240 |
| 2023-12-11 | $20.97 | $21.35 | $20.74 | $21.25 | $21.25 | 929,600 |
| 2023-12-08 | $20.99 | $21.39 | $20.99 | $21.02 | $21.02 | 767,200 |
| 2023-12-07 | $20.98 | $21.13 | $20.66 | $21.01 | $21.01 | 566,180 |
| 2023-12-06 | $21.03 | $21.24 | $20.88 | $20.90 | $20.90 | 694,440 |
| 2023-12-05 | $20.93 | $21.39 | $20.83 | $21.08 | $21.08 | 634,400 |
| 2023-12-04 | $21.55 | $21.80 | $20.91 | $21.03 | $21.03 | 777,100 |
| 2023-12-01 | $21.23 | $21.95 | $21.16 | $21.52 | $21.52 | 1,157,500 |
| 2023-11-30 | $21.04 | $21.40 | $20.92 | $21.36 | $21.36 | 804,000 |
| 2023-11-29 | $21.16 | $21.16 | $20.87 | $21.09 | $21.09 | 353,600 |
| 2023-11-28 | $20.97 | $21.20 | $20.83 | $21.08 | $21.08 | 405,800 |
| 2023-11-27 | $20.95 | $21.22 | $20.71 | $21.08 | $21.08 | 685,880 |
| 2023-11-24 | $21.01 | $21.11 | $20.78 | $21.00 | $21.00 | 492,100 |
| 2023-11-23 | $20.76 | $21.00 | $20.70 | $20.95 | $20.95 | 458,300 |
| 2023-11-22 | $20.83 | $20.92 | $20.70 | $20.78 | $20.78 | 504,800 |
| 2023-11-21 | $21.21 | $21.21 | $20.76 | $20.83 | $20.83 | 782,600 |
| 2023-11-20 | $20.95 | $21.29 | $20.82 | $21.10 | $21.10 | 1,032,000 |
| 2023-11-17 | $20.70 | $21.00 | $20.64 | $20.99 | $20.99 | 720,700 |
| 2023-11-16 | $20.63 | $20.86 | $20.62 | $20.70 | $20.70 | 438,400 |
| 2023-11-15 | $20.92 | $21.10 | $20.47 | $20.75 | $20.75 | 799,700 |
| 2023-11-14 | $21.10 | $21.14 | $20.70 | $20.77 | $20.77 | 851,800 |
| 2023-11-13 | $20.90 | $21.10 | $20.52 | $21.07 | $21.07 | 732,500 |
| 2023-11-10 | $20.85 | $20.95 | $20.33 | $20.79 | $20.79 | 594,400 |
| 2023-11-09 | $20.80 | $20.94 | $20.62 | $20.75 | $20.75 | 546,300 |
| 2023-11-08 | $20.60 | $21.00 | $20.48 | $20.79 | $20.79 | 756,200 |
| 2023-11-07 | $20.25 | $20.76 | $20.02 | $20.70 | $20.70 | 1,114,100 |
| 2023-11-06 | $20.44 | $20.50 | $20.19 | $20.33 | $20.33 | 806,480 |
| 2023-11-03 | $20.40 | $20.80 | $20.32 | $20.49 | $20.49 | 713,500 |
| 2023-11-02 | $20.56 | $20.64 | $20.16 | $20.50 | $20.50 | 833,800 |
| 2023-11-01 | $20.79 | $20.80 | $20.25 | $20.51 | $20.51 | 1,152,500 |
| 2023-10-31 | $21.12 | $21.32 | $20.25 | $20.56 | $20.56 | 2,160,000 |
| 2023-10-30 | $20.89 | $21.68 | $20.77 | $21.30 | $21.30 | 3,322,980 |
| 2023-10-27 | $20.94 | $21.12 | $20.70 | $20.82 | $20.82 | 1,708,400 |
| 2023-10-26 | $20.30 | $20.94 | $20.00 | $20.92 | $20.92 | 3,195,400 |
| 2023-10-25 | $19.35 | $20.20 | $19.25 | $20.14 | $20.14 | 3,232,000 |
| 2023-10-24 | $19.05 | $19.38 | $18.83 | $19.34 | $19.34 | 1,281,120 |
| 2023-10-23 | $19.02 | $19.19 | $18.72 | $18.91 | $18.91 | 1,061,900 |
| 2023-10-20 | $18.92 | $19.12 | $18.66 | $19.01 | $19.01 | 792,840 |
| 2023-10-19 | $18.91 | $19.27 | $18.73 | $19.00 | $19.00 | 1,201,500 |
| 2023-10-18 | $18.90 | $19.07 | $18.75 | $19.00 | $19.00 | 790,490 |
| 2023-10-17 | $18.87 | $19.11 | $18.67 | $18.90 | $18.90 | 613,000 |
| 2023-10-16 | $18.79 | $18.99 | $18.62 | $18.82 | $18.82 | 755,860 |
| 2023-10-13 | $18.90 | $18.92 | $18.62 | $18.83 | $18.83 | 897,440 |
| 2023-10-12 | $18.77 | $19.63 | $18.77 | $18.94 | $18.94 | 1,386,000 |
| 2023-10-11 | $18.50 | $18.82 | $18.50 | $18.78 | $18.78 | 900,400 |
| 2023-10-10 | $18.76 | $18.79 | $18.50 | $18.58 | $18.58 | 780,200 |
| 2023-10-09 | $18.74 | $18.88 | $18.54 | $18.79 | $18.79 | 856,500 |
| 2023-09-28 | $18.95 | $18.97 | $18.72 | $18.82 | $18.82 | 1,093,900 |
| 2023-09-27 | $18.66 | $19.15 | $18.46 | $19.02 | $19.02 | 1,558,510 |
| 2023-09-26 | $19.40 | $19.45 | $18.70 | $18.75 | $18.75 | 2,583,400 |
| 2023-09-25 | $20.43 | $20.43 | $19.14 | $19.51 | $19.51 | 6,220,390 |
| 2023-09-22 | $20.45 | $21.68 | $20.25 | $20.71 | $20.71 | 7,948,380 |
| 2023-09-21 | $20.40 | $20.98 | $20.18 | $20.66 | $20.66 | 2,856,480 |
| 2023-09-20 | $19.94 | $20.83 | $19.78 | $20.40 | $20.40 | 3,642,080 |
| 2023-09-19 | $19.11 | $19.86 | $19.11 | $19.82 | $19.82 | 2,545,300 |
| 2023-09-18 | $19.05 | $19.43 | $18.83 | $19.27 | $19.27 | 1,327,370 |
| 2023-09-15 | $19.31 | $19.38 | $18.91 | $19.28 | $19.28 | 1,774,960 |
| 2023-09-14 | $19.15 | $19.34 | $19.05 | $19.30 | $19.30 | 2,378,900 |
| 2023-09-13 | $18.99 | $19.30 | $18.70 | $19.17 | $19.17 | 2,989,100 |
| 2023-09-12 | $18.70 | $19.43 | $18.70 | $19.20 | $19.20 | 3,130,200 |
| 2023-09-11 | $18.68 | $18.82 | $18.51 | $18.80 | $18.80 | 1,067,500 |
| 2023-09-08 | $18.50 | $18.83 | $18.43 | $18.68 | $18.68 | 704,450 |
| 2023-09-07 | $18.76 | $19.03 | $18.71 | $18.71 | $18.71 | 692,360 |
| 2023-09-06 | $18.85 | $19.00 | $18.73 | $18.94 | $18.94 | 795,900 |
| 2023-09-05 | $19.09 | $19.19 | $18.92 | $18.95 | $18.95 | 1,072,100 |
| 2023-09-04 | $18.90 | $19.17 | $18.86 | $19.12 | $19.12 | 1,392,900 |
| 2023-09-01 | $18.68 | $19.12 | $18.68 | $18.87 | $18.87 | 498,300 |
| 2023-08-31 | $18.91 | $19.07 | $18.70 | $18.82 | $18.82 | 715,400 |
| 2023-08-30 | $18.80 | $19.28 | $18.80 | $19.12 | $19.12 | 1,242,300 |
| 2023-08-29 | $18.12 | $18.99 | $18.01 | $18.97 | $18.97 | 1,697,500 |
| 2023-08-28 | $19.39 | $19.55 | $18.00 | $18.32 | $18.32 | 1,521,100 |
| 2023-08-25 | $18.71 | $19.02 | $18.58 | $18.66 | $18.66 | 564,670 |
| 2023-08-24 | $18.50 | $18.97 | $18.36 | $18.91 | $18.91 | 1,164,700 |
| 2023-08-23 | $19.05 | $19.05 | $18.51 | $18.63 | $18.63 | 502,600 |
| 2023-08-22 | $18.86 | $19.26 | $18.65 | $18.93 | $18.93 | 792,870 |
| 2023-08-21 | $18.93 | $19.22 | $18.83 | $18.95 | $18.95 | 733,200 |
| 2023-08-18 | $19.10 | $19.39 | $18.88 | $19.01 | $19.01 | 534,050 |
| 2023-08-17 | $18.80 | $19.17 | $18.40 | $19.12 | $19.12 | 819,400 |
| 2023-08-16 | $18.75 | $18.94 | $18.63 | $18.73 | $18.73 | 367,740 |
| 2023-08-15 | $18.85 | $18.96 | $18.61 | $18.74 | $18.74 | 334,000 |
| 2023-08-14 | $18.54 | $18.97 | $18.53 | $18.85 | $18.85 | 408,200 |
| 2023-08-11 | $19.28 | $19.28 | $18.87 | $18.91 | $18.91 | 767,000 |
| 2023-08-10 | $19.18 | $19.39 | $19.07 | $19.22 | $19.22 | 577,900 |
| 2023-08-09 | $19.01 | $19.28 | $19.01 | $19.19 | $19.19 | 547,000 |
| 2023-08-08 | $19.28 | $19.36 | $19.07 | $19.20 | $19.20 | 651,300 |
| 2023-08-07 | $19.33 | $19.36 | $19.11 | $19.22 | $19.22 | 683,360 |
| 2023-08-04 | $19.56 | $19.76 | $19.30 | $19.33 | $19.33 | 1,286,570 |
| 2023-08-03 | $19.32 | $19.64 | $19.28 | $19.57 | $19.57 | 1,303,200 |
| 2023-08-02 | $19.30 | $19.42 | $19.17 | $19.36 | $19.36 | 685,200 |
| 2023-08-01 | $19.40 | $19.58 | $19.25 | $19.30 | $19.30 | 1,048,970 |
| 2023-07-31 | $19.32 | $19.57 | $19.23 | $19.40 | $19.40 | 1,303,000 |
| 2023-07-28 | $19.08 | $19.24 | $18.81 | $19.24 | $19.24 | 801,200 |
| 2023-07-27 | $19.20 | $19.31 | $19.05 | $19.05 | $19.05 | 753,400 |
| 2023-07-26 | $19.14 | $19.32 | $19.08 | $19.25 | $19.25 | 683,700 |
| 2023-07-25 | $19.22 | $19.24 | $19.03 | $19.22 | $19.22 | 944,470 |
| 2023-07-24 | $19.34 | $19.35 | $19.01 | $19.07 | $19.07 | 1,252,800 |
| 2023-07-21 | $19.10 | $19.59 | $19.10 | $19.27 | $19.27 | 1,132,600 |
| 2023-07-20 | $19.59 | $19.66 | $19.37 | $19.49 | $19.39 | 1,338,900 |
| 2023-07-19 | $19.56 | $19.87 | $19.40 | $19.54 | $19.44 | 1,423,100 |
| 2023-07-18 | $19.69 | $20.16 | $19.29 | $19.59 | $19.49 | 2,640,700 |
| 2023-07-17 | $19.92 | $20.20 | $19.30 | $19.66 | $19.56 | 2,558,490 |
| 2023-07-14 | $22.28 | $22.28 | $20.48 | $20.48 | $20.37 | 2,640,900 |
| 2023-07-13 | $22.40 | $22.79 | $22.20 | $22.75 | $22.63 | 3,293,400 |
| 2023-07-12 | $22.23 | $22.60 | $21.89 | $22.50 | $22.38 | 2,894,400 |
| 2023-07-11 | $21.41 | $22.33 | $21.30 | $22.22 | $22.11 | 3,752,700 |
| 2023-07-10 | $21.28 | $21.61 | $21.18 | $21.26 | $21.15 | 2,273,590 |
| 2023-07-07 | $20.46 | $21.58 | $20.46 | $21.30 | $21.19 | 2,714,300 |
| 2023-07-06 | $20.00 | $20.50 | $20.00 | $20.46 | $20.35 | 1,683,910 |
| 2023-07-05 | $19.99 | $20.29 | $19.99 | $20.07 | $19.97 | 1,270,400 |
| 2023-07-04 | $19.96 | $20.14 | $19.79 | $20.05 | $19.95 | 1,446,300 |
| 2023-07-03 | $19.35 | $20.09 | $19.35 | $19.96 | $19.86 | 2,078,700 |
| 2023-06-30 | $19.52 | $19.88 | $19.35 | $19.41 | $19.31 | 1,630,400 |
| 2023-06-29 | $19.07 | $19.77 | $19.06 | $19.53 | $19.43 | 1,870,400 |
| 2023-06-28 | $18.91 | $19.35 | $18.91 | $19.21 | $19.11 | 1,642,400 |
| 2023-06-27 | $18.86 | $19.18 | $18.86 | $19.00 | $18.90 | 1,061,300 |
| 2023-06-26 | $18.50 | $19.08 | $18.40 | $18.99 | $18.89 | 1,613,700 |
| 2023-06-21 | $18.88 | $19.18 | $18.74 | $18.78 | $18.78 | 1,924,600 |
| 2023-06-20 | $18.79 | $19.09 | $18.61 | $18.94 | $18.94 | 2,565,100 |
| 2023-06-19 | $19.35 | $19.35 | $18.66 | $18.81 | $18.81 | 3,959,670 |
| 2023-06-16 | $19.70 | $19.93 | $19.36 | $19.55 | $19.55 | 5,064,460 |
| 2023-06-15 | $22.60 | $22.67 | $20.13 | $20.38 | $20.38 | 9,312,060 |
| 2023-06-14 | $19.55 | $21.71 | $19.21 | $21.71 | $21.71 | 8,416,740 |
| 2023-06-13 | $21.00 | $21.09 | $19.40 | $19.74 | $19.74 | 6,059,270 |
| 2023-06-12 | $18.32 | $20.17 | $18.17 | $20.17 | $20.17 | 4,071,840 |
| 2023-06-09 | $17.89 | $18.43 | $17.67 | $18.34 | $18.34 | 1,792,700 |
| 2023-06-08 | $17.57 | $17.85 | $17.55 | $17.77 | $17.77 | 682,320 |
| 2023-06-07 | $17.56 | $17.68 | $17.44 | $17.62 | $17.62 | 383,720 |
| 2023-06-06 | $17.87 | $17.96 | $17.50 | $17.58 | $17.58 | 560,100 |
| 2023-06-05 | $17.82 | $17.98 | $17.67 | $17.96 | $17.96 | 434,000 |
| 2023-06-02 | $17.73 | $18.01 | $17.70 | $17.82 | $17.82 | 333,800 |
| 2023-06-01 | $17.52 | $17.84 | $17.30 | $17.72 | $17.72 | 646,520 |
| 2023-05-31 | $17.55 | $17.66 | $17.42 | $17.48 | $17.48 | 523,400 |
| 2023-05-30 | $17.53 | $17.64 | $17.34 | $17.63 | $17.63 | 451,500 |
| 2023-05-29 | $17.84 | $17.84 | $17.35 | $17.42 | $17.42 | 576,850 |
| 2023-05-26 | $17.66 | $17.75 | $17.31 | $17.67 | $17.67 | 373,900 |
| 2023-05-25 | $17.95 | $17.95 | $17.42 | $17.59 | $17.59 | 687,600 |
| 2023-05-24 | $18.07 | $18.07 | $17.66 | $17.76 | $17.76 | 764,100 |
| 2023-05-23 | $18.06 | $18.34 | $17.85 | $18.10 | $18.10 | 816,340 |
| 2023-05-22 | $18.23 | $18.25 | $17.93 | $18.07 | $18.07 | 1,352,120 |
| 2023-05-19 | $18.34 | $18.51 | $18.04 | $18.16 | $18.16 | 1,687,120 |
| 2023-05-18 | $18.45 | $18.61 | $18.27 | $18.45 | $18.45 | 1,651,500 |
| 2023-05-17 | $18.00 | $18.54 | $17.95 | $18.51 | $18.51 | 2,095,720 |
| 2023-05-16 | $18.18 | $18.20 | $17.73 | $18.15 | $18.15 | 1,517,220 |
| 2023-05-15 | $17.66 | $18.09 | $17.66 | $17.98 | $17.98 | 926,380 |
| 2023-05-12 | $17.86 | $18.18 | $17.71 | $17.99 | $17.99 | 1,295,780 |
| 2023-05-11 | $17.47 | $17.89 | $17.34 | $17.87 | $17.87 | 1,044,800 |
| 2023-05-10 | $17.41 | $17.53 | $17.10 | $17.48 | $17.48 | 997,380 |
| 2023-05-09 | $17.46 | $17.49 | $17.08 | $17.17 | $17.17 | 1,327,780 |
| 2023-05-08 | $18.18 | $18.25 | $17.41 | $17.43 | $17.43 | 3,005,260 |
| 2023-05-05 | $19.84 | $20.04 | $18.16 | $18.28 | $18.28 | 4,708,740 |
| 2023-05-04 | $20.25 | $21.73 | $19.75 | $20.04 | $20.04 | 5,624,040 |
| 2023-05-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-05-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-04-28 | $19.45 | $19.86 | $19.35 | $19.75 | $19.75 | 1,662,700 |
| 2023-04-27 | $19.60 | $19.67 | $19.11 | $19.45 | $19.45 | 1,380,500 |
| 2023-04-26 | $19.43 | $19.68 | $19.10 | $19.68 | $19.68 | 2,168,600 |
| 2023-04-25 | $18.67 | $19.36 | $18.67 | $19.35 | $19.35 | 2,177,820 |
| 2023-04-24 | $18.52 | $18.98 | $18.31 | $18.68 | $18.68 | 781,400 |
| 2023-04-21 | $18.78 | $19.21 | $18.46 | $18.46 | $18.46 | 838,200 |
| 2023-04-20 | $18.51 | $18.95 | $18.51 | $18.78 | $18.78 | 740,000 |
| 2023-04-19 | $18.71 | $18.80 | $18.29 | $18.66 | $18.66 | 643,500 |
| 2023-04-18 | $18.70 | $18.92 | $18.59 | $18.74 | $18.74 | 648,100 |
| 2023-04-17 | $18.73 | $18.84 | $18.48 | $18.75 | $18.75 | 551,300 |
| 2023-04-14 | $18.88 | $18.95 | $18.40 | $18.66 | $18.66 | 705,100 |
| 2023-04-13 | $18.72 | $19.25 | $18.51 | $18.98 | $18.98 | 1,133,750 |
| 2023-04-12 | $18.22 | $18.59 | $18.21 | $18.49 | $18.49 | 642,450 |
| 2023-04-11 | $18.38 | $18.38 | $18.11 | $18.31 | $18.31 | 690,570 |
| 2023-04-10 | $18.60 | $18.66 | $18.35 | $18.38 | $18.38 | 928,200 |
| 2023-04-07 | $18.71 | $18.91 | $18.60 | $18.72 | $18.72 | 516,200 |
| 2023-04-06 | $18.98 | $18.98 | $18.53 | $18.69 | $18.69 | 1,053,800 |
| 2023-04-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-04-04 | $19.03 | $19.18 | $18.86 | $18.92 | $18.92 | 1,124,800 |
| 2023-04-03 | $19.64 | $19.64 | $19.00 | $19.13 | $19.13 | 2,290,800 |
| 2023-03-31 | $19.29 | $20.36 | $19.22 | $19.86 | $19.86 | 2,591,400 |
| 2023-03-30 | $18.97 | $19.37 | $18.96 | $19.19 | $19.19 | 689,800 |
| 2023-03-29 | $19.18 | $19.26 | $18.96 | $18.98 | $18.98 | 587,700 |
| 2023-03-28 | $19.15 | $19.22 | $18.82 | $19.14 | $19.14 | 612,020 |
| 2023-03-27 | $19.32 | $19.32 | $19.02 | $19.10 | $19.10 | 818,960 |
| 2023-03-24 | $19.36 | $19.56 | $19.26 | $19.27 | $19.27 | 788,900 |
| 2023-03-23 | $19.89 | $19.89 | $19.31 | $19.43 | $19.43 | 637,000 |
| 2023-03-22 | $19.33 | $19.63 | $19.33 | $19.61 | $19.61 | 487,100 |
| 2023-03-21 | $19.24 | $19.40 | $19.09 | $19.40 | $19.40 | 673,500 |
| 2023-03-20 | $19.36 | $19.36 | $19.06 | $19.20 | $19.20 | 796,500 |
| 2023-03-17 | $19.57 | $19.62 | $19.26 | $19.36 | $19.36 | 681,200 |
| 2023-03-16 | $19.70 | $20.00 | $19.36 | $19.43 | $19.43 | 1,955,600 |
| 2023-03-15 | $20.00 | $20.18 | $19.70 | $19.83 | $19.83 | 1,988,700 |
| 2023-03-14 | $19.86 | $20.00 | $19.51 | $19.99 | $19.99 | 1,308,400 |
| 2023-03-13 | $19.75 | $20.01 | $19.56 | $19.82 | $19.82 | 1,111,000 |
| 2023-03-10 | $19.86 | $20.27 | $19.65 | $19.75 | $19.75 | 1,518,320 |
| 2023-03-09 | $20.00 | $20.55 | $19.80 | $20.00 | $20.00 | 1,796,900 |
| 2023-03-08 | $20.05 | $20.25 | $19.82 | $19.96 | $19.96 | 1,320,600 |
| 2023-03-07 | $20.28 | $20.37 | $20.10 | $20.10 | $20.10 | 1,145,700 |
| 2023-03-06 | $20.42 | $20.55 | $20.12 | $20.26 | $20.26 | 1,688,700 |
| 2023-03-03 | $20.82 | $20.85 | $20.35 | $20.42 | $20.42 | 1,858,500 |
| 2023-03-02 | $20.89 | $21.05 | $20.51 | $20.68 | $20.68 | 2,271,270 |
| 2023-03-01 | $20.92 | $21.35 | $20.78 | $20.84 | $20.84 | 3,010,000 |
| 2023-02-28 | $21.17 | $21.48 | $20.73 | $20.94 | $20.94 | 2,486,800 |
| 2023-02-27 | $20.80 | $21.37 | $20.51 | $21.11 | $21.11 | 2,395,100 |
| 2023-02-24 | $21.17 | $21.27 | $20.65 | $20.82 | $20.82 | 1,909,000 |
| 2023-02-23 | $20.85 | $21.43 | $20.61 | $21.30 | $21.30 | 3,569,200 |
| 2023-02-22 | $20.99 | $21.48 | $20.51 | $20.84 | $20.84 | 3,938,900 |
| 2023-02-21 | $20.76 | $21.04 | $20.49 | $20.97 | $20.97 | 4,068,400 |
| 2023-02-20 | $20.72 | $21.02 | $20.03 | $20.92 | $20.92 | 5,885,510 |
| 2023-02-17 | $22.03 | $23.64 | $21.11 | $21.37 | $21.37 | 10,102,230 |
| 2023-02-16 | $21.86 | $22.00 | $20.85 | $21.49 | $21.49 | 6,260,540 |
| 2023-02-15 | $20.51 | $21.10 | $20.41 | $20.93 | $20.93 | 2,794,840 |
| 2023-02-14 | $20.55 | $20.80 | $20.21 | $20.57 | $20.57 | 2,033,890 |
| 2023-02-13 | $20.20 | $20.44 | $20.01 | $20.41 | $20.41 | 1,329,600 |
| 2023-02-10 | $20.40 | $20.42 | $20.08 | $20.18 | $20.18 | 1,141,500 |
| 2023-02-09 | $20.07 | $20.36 | $20.00 | $20.23 | $20.23 | 1,433,800 |
| 2023-02-08 | $20.01 | $20.30 | $19.82 | $20.22 | $20.22 | 1,775,610 |
| 2023-02-07 | $19.79 | $19.98 | $19.62 | $19.92 | $19.92 | 1,216,500 |
| 2023-02-06 | $19.50 | $20.00 | $19.40 | $19.78 | $19.78 | 1,850,000 |
| 2023-02-03 | $19.70 | $19.88 | $19.50 | $19.60 | $19.60 | 1,303,700 |
| 2023-02-02 | $19.35 | $19.68 | $19.24 | $19.61 | $19.61 | 1,541,300 |
| 2023-02-01 | $19.14 | $19.38 | $19.12 | $19.33 | $19.33 | 1,063,970 |
| 2023-01-31 | $19.06 | $19.30 | $19.03 | $19.19 | $19.19 | 783,900 |
| 2023-01-30 | $18.80 | $19.29 | $18.80 | $19.18 | $19.18 | 1,739,700 |
| 2023-01-20 | $18.55 | $18.79 | $18.43 | $18.70 | $18.70 | 906,800 |
| 2023-01-19 | $18.41 | $18.54 | $18.31 | $18.46 | $18.46 | 817,200 |
| 2023-01-18 | $18.67 | $18.67 | $18.40 | $18.52 | $18.52 | 581,500 |
| 2023-01-17 | $18.83 | $18.95 | $18.50 | $18.57 | $18.57 | 824,200 |
| 2023-01-16 | $19.00 | $19.14 | $18.75 | $18.80 | $18.80 | 1,214,800 |
| 2023-01-13 | $18.30 | $18.99 | $18.10 | $18.89 | $18.89 | 1,875,610 |
| 2023-01-12 | $18.55 | $18.55 | $18.09 | $18.16 | $18.16 | 1,183,900 |
| 2023-01-11 | $18.82 | $18.82 | $18.37 | $18.37 | $18.37 | 1,032,400 |
| 2023-01-10 | $19.00 | $19.00 | $18.67 | $18.79 | $18.79 | 619,800 |
| 2023-01-09 | $18.82 | $19.09 | $18.79 | $18.95 | $18.95 | 806,410 |
| 2023-01-06 | $19.02 | $19.04 | $18.67 | $18.82 | $18.82 | 944,500 |
| 2023-01-05 | $18.77 | $19.26 | $18.74 | $19.02 | $19.02 | 1,204,370 |
| 2023-01-04 | $18.80 | $19.04 | $18.72 | $18.80 | $18.80 | 1,056,000 |
| 2023-01-03 | $18.77 | $18.99 | $18.61 | $18.89 | $18.89 | 976,200 |
| 2023-01-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-12-30 | $18.90 | $18.90 | $18.55 | $18.80 | $18.80 | 853,970 |
| 2022-12-29 | $19.04 | $19.04 | $18.60 | $18.64 | $18.64 | 952,910 |
| 2022-12-28 | $19.04 | $19.38 | $18.63 | $18.92 | $18.92 | 1,152,800 |
| 2022-12-27 | $18.90 | $19.15 | $18.60 | $19.08 | $19.08 | 1,058,360 |
| 2022-12-26 | $18.66 | $19.17 | $18.66 | $18.89 | $18.89 | 1,306,540 |
| 2022-12-23 | $19.38 | $19.38 | $18.52 | $18.63 | $18.63 | 1,918,740 |
| 2022-12-22 | $19.61 | $20.59 | $19.28 | $19.38 | $19.38 | 2,480,640 |
| 2022-12-21 | $19.26 | $19.88 | $19.18 | $19.47 | $19.47 | 1,458,800 |
| 2022-12-20 | $20.33 | $20.48 | $18.40 | $19.17 | $19.17 | 2,382,040 |
| 2022-12-19 | $21.40 | $21.42 | $20.25 | $20.44 | $20.44 | 2,407,900 |
| 2022-12-16 | $20.54 | $21.50 | $20.18 | $21.38 | $21.38 | 3,141,300 |
| 2022-12-15 | $21.10 | $21.95 | $20.71 | $20.75 | $20.75 | 4,130,780 |
| 2022-12-14 | $20.27 | $21.09 | $20.14 | $21.00 | $21.00 | 3,179,390 |
| 2022-12-13 | $20.01 | $20.51 | $19.80 | $20.33 | $20.33 | 1,925,290 |
| 2022-12-12 | $20.63 | $20.63 | $20.11 | $20.19 | $20.19 | 1,919,330 |
| 2022-12-09 | $20.41 | $20.78 | $20.04 | $20.68 | $20.68 | 2,428,080 |
| 2022-12-08 | $20.49 | $20.60 | $20.16 | $20.59 | $20.59 | 2,102,080 |
| 2022-12-07 | $20.89 | $20.89 | $20.39 | $20.63 | $20.63 | 2,790,000 |
| 2022-12-06 | $21.37 | $21.48 | $20.81 | $20.83 | $20.83 | 3,964,780 |
| 2022-12-05 | $22.79 | $22.79 | $21.01 | $21.60 | $21.60 | 7,582,090 |
| 2022-12-01 | $20.00 | $20.75 | $19.87 | $20.75 | $20.75 | 3,851,660 |
| 2022-11-30 | $20.55 | $20.55 | $19.53 | $19.73 | $19.73 | 2,722,670 |
| 2022-11-29 | $19.39 | $19.88 | $19.23 | $19.76 | $19.76 | 2,363,550 |
| 2022-11-28 | $19.18 | $19.62 | $18.85 | $19.56 | $19.56 | 2,298,220 |
| 2022-11-25 | $18.38 | $19.20 | $18.35 | $19.18 | $19.18 | 1,755,820 |
| 2022-11-24 | $18.23 | $18.47 | $18.23 | $18.44 | $18.44 | 771,320 |
| 2022-11-23 | $18.80 | $18.88 | $18.16 | $18.30 | $18.30 | 1,375,660 |
| 2022-11-22 | $18.96 | $19.17 | $18.65 | $18.79 | $18.79 | 923,900 |
| 2022-11-21 | $18.92 | $18.98 | $18.38 | $18.88 | $18.88 | 1,454,700 |
| 2022-11-18 | $19.55 | $19.78 | $18.99 | $19.16 | $19.16 | 1,623,230 |
| 2022-11-17 | $19.83 | $19.83 | $19.30 | $19.52 | $19.52 | 2,083,390 |
| 2022-11-16 | $18.87 | $20.19 | $18.74 | $20.09 | $20.09 | 3,736,110 |
| 2022-11-15 | $18.48 | $18.89 | $18.48 | $18.86 | $18.86 | 1,147,580 |
| 2022-11-14 | $18.53 | $18.76 | $18.50 | $18.58 | $18.58 | 939,190 |
| 2022-11-11 | $18.75 | $18.87 | $18.49 | $18.56 | $18.56 | 1,143,800 |
| 2022-11-10 | $18.41 | $18.63 | $18.22 | $18.48 | $18.48 | 976,200 |
| 2022-11-09 | $18.65 | $18.73 | $18.38 | $18.41 | $18.41 | 861,700 |
| 2022-11-08 | $18.72 | $18.76 | $18.56 | $18.65 | $18.65 | 832,000 |
| 2022-11-07 | $18.60 | $18.76 | $18.50 | $18.76 | $18.76 | 1,227,520 |
| 2022-11-04 | $18.30 | $18.77 | $18.25 | $18.64 | $18.64 | 1,558,700 |
| 2022-11-03 | $18.20 | $18.29 | $17.96 | $18.20 | $18.20 | 943,360 |
| 2022-11-02 | $18.10 | $18.45 | $18.06 | $18.23 | $18.23 | 1,353,200 |
| 2022-11-01 | $17.56 | $18.10 | $17.56 | $18.10 | $18.10 | 1,783,250 |
| 2022-10-31 | $17.30 | $17.76 | $17.26 | $17.48 | $17.48 | 1,450,800 |
| 2022-10-28 | $18.47 | $18.47 | $17.00 | $17.30 | $17.30 | 2,499,050 |
| 2022-10-27 | $18.65 | $18.94 | $18.51 | $18.52 | $18.52 | 1,283,200 |
| 2022-10-26 | $18.50 | $18.85 | $18.50 | $18.66 | $18.66 | 1,608,790 |
| 2022-10-25 | $18.86 | $18.86 | $18.24 | $18.60 | $18.60 | 1,450,250 |
| 2022-10-24 | $18.91 | $19.30 | $18.72 | $18.90 | $18.90 | 1,951,590 |
| 2022-10-21 | $19.48 | $19.49 | $18.98 | $19.05 | $19.05 | 1,996,800 |
| 2022-10-20 | $20.43 | $20.43 | $19.33 | $19.48 | $19.48 | 3,026,230 |
| 2022-10-19 | $20.55 | $20.70 | $20.11 | $20.18 | $20.18 | 2,408,940 |
| 2022-10-18 | $20.55 | $20.83 | $20.47 | $20.72 | $20.72 | 3,732,310 |
| 2022-10-17 | $22.00 | $22.30 | $20.45 | $20.84 | $20.84 | 6,587,950 |
| 2022-10-14 | $22.59 | $23.16 | $22.59 | $22.72 | $22.72 | 6,200,370 |
| 2022-10-13 | $27.65 | $27.95 | $25.10 | $25.10 | $25.10 | 3,908,300 |
| 2022-10-12 | $27.07 | $27.95 | $26.40 | $27.89 | $27.89 | 3,047,010 |
| 2022-10-11 | $27.00 | $27.25 | $25.70 | $27.08 | $27.08 | 2,526,640 |
| 2022-10-10 | $26.41 | $27.07 | $26.17 | $26.99 | $26.99 | 1,357,900 |
| 2022-09-30 | $26.00 | $26.38 | $25.60 | $26.28 | $26.28 | 1,243,720 |
| 2022-09-29 | $25.90 | $26.22 | $25.22 | $25.86 | $25.86 | 1,342,400 |
| 2022-09-28 | $25.05 | $25.88 | $24.74 | $25.88 | $25.88 | 2,258,280 |
| 2022-09-27 | $24.96 | $25.66 | $24.54 | $25.30 | $25.30 | 1,808,920 |
| 2022-09-26 | $25.21 | $25.65 | $24.70 | $24.96 | $24.96 | 813,690 |
| 2022-09-23 | $25.22 | $25.82 | $24.99 | $25.22 | $25.22 | 1,079,110 |
| 2022-09-22 | $24.82 | $25.36 | $24.70 | $25.10 | $25.10 | 931,620 |
| 2022-09-21 | $24.42 | $25.27 | $24.30 | $24.82 | $24.82 | 944,920 |
| 2022-09-20 | $25.37 | $25.50 | $24.14 | $24.39 | $24.39 | 1,382,820 |
| 2022-09-19 | $24.71 | $25.50 | $24.42 | $25.48 | $25.48 | 1,634,270 |
| 2022-09-16 | $24.35 | $25.01 | $24.35 | $24.56 | $24.56 | 970,150 |
| 2022-09-15 | $24.61 | $25.00 | $24.21 | $24.39 | $24.39 | 1,301,060 |
| 2022-09-14 | $24.51 | $24.74 | $23.90 | $24.61 | $24.61 | 1,216,740 |
| 2022-09-13 | $23.81 | $24.60 | $22.63 | $24.32 | $24.32 | 2,648,040 |
| 2022-09-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-09-09 | $22.54 | $23.78 | $22.31 | $23.60 | $23.60 | 1,059,980 |
| 2022-09-08 | $22.90 | $22.97 | $22.32 | $22.54 | $22.54 | 715,000 |
| 2022-09-07 | $22.97 | $23.13 | $22.51 | $22.63 | $22.63 | 996,560 |
| 2022-09-06 | $22.67 | $22.99 | $22.03 | $22.91 | $22.91 | 921,980 |
| 2022-09-05 | $22.46 | $22.86 | $20.68 | $22.50 | $22.50 | 1,623,430 |
| 2022-09-02 | $23.90 | $23.90 | $21.69 | $22.83 | $22.83 | 2,496,280 |
| 2022-09-01 | $24.22 | $24.86 | $23.22 | $24.10 | $24.10 | 1,294,040 |
| 2022-08-31 | $23.80 | $24.30 | $23.35 | $24.01 | $24.01 | 1,009,660 |
| 2022-08-30 | $24.48 | $24.48 | $23.60 | $23.89 | $23.89 | 1,003,770 |
| 2022-08-29 | $23.31 | $24.49 | $23.31 | $24.00 | $24.00 | 980,500 |
| 2022-08-26 | $24.20 | $25.00 | $23.51 | $23.71 | $23.71 | 1,037,300 |
| 2022-08-25 | $25.09 | $25.09 | $23.00 | $24.20 | $24.20 | 1,034,000 |
| 2022-08-24 | $25.10 | $25.33 | $24.56 | $24.56 | $24.56 | 1,011,840 |
| 2022-08-23 | $25.48 | $25.61 | $24.60 | $25.05 | $25.05 | 743,970 |
| 2022-08-22 | $24.40 | $25.44 | $24.07 | $25.21 | $25.21 | 1,332,900 |
| 2022-08-19 | $23.50 | $24.65 | $23.04 | $24.53 | $24.53 | 1,927,200 |
| 2022-08-18 | $26.65 | $26.65 | $22.74 | $23.81 | $23.81 | 3,355,520 |
| 2022-08-17 | $23.70 | $24.97 | $23.65 | $24.67 | $24.67 | 1,446,640 |
| 2022-08-16 | $23.16 | $23.87 | $22.96 | $23.70 | $23.70 | 1,306,200 |
| 2022-08-15 | $22.60 | $23.45 | $21.90 | $23.30 | $23.30 | 1,365,600 |
| 2022-08-12 | $21.98 | $22.70 | $21.73 | $22.51 | $22.51 | 1,158,800 |
| 2022-08-11 | $21.56 | $22.28 | $21.41 | $22.04 | $22.04 | 2,119,100 |
| 2022-08-10 | $21.36 | $23.63 | $21.36 | $22.00 | $22.00 | 3,080,830 |
| 2022-08-09 | $21.00 | $21.48 | $20.82 | $21.48 | $21.48 | 807,830 |
| 2022-08-08 | $20.60 | $21.04 | $20.60 | $21.00 | $21.00 | 829,680 |
| 2022-08-05 | $21.48 | $21.48 | $20.61 | $20.63 | $20.63 | 719,700 |
| 2022-08-04 | $20.74 | $21.17 | $20.16 | $20.80 | $20.80 | 622,610 |
| 2022-08-03 | $21.23 | $21.67 | $20.70 | $20.74 | $20.74 | 1,021,120 |
| 2022-08-02 | $21.63 | $21.76 | $21.03 | $21.38 | $21.38 | 1,428,700 |
| 2022-08-01 | $21.60 | $21.98 | $21.40 | $21.62 | $21.62 | 794,200 |
| 2022-07-29 | $22.35 | $22.82 | $21.49 | $21.60 | $21.60 | 1,140,950 |
| 2022-07-28 | $21.99 | $22.43 | $21.93 | $22.35 | $22.35 | 907,980 |
| 2022-07-27 | $21.74 | $22.10 | $21.63 | $21.99 | $21.99 | 1,148,300 |
| 2022-07-26 | $21.70 | $22.31 | $21.58 | $21.85 | $21.85 | 1,756,340 |
| 2022-07-25 | $21.56 | $22.00 | $20.83 | $22.00 | $22.00 | 1,953,270 |
| 2022-07-22 | $21.28 | $21.40 | $20.81 | $21.03 | $21.03 | 1,310,440 |
| 2022-07-21 | $21.60 | $22.47 | $21.30 | $21.41 | $21.36 | 2,117,210 |
| 2022-07-20 | $21.20 | $21.80 | $20.60 | $21.56 | $21.51 | 3,340,760 |
| 2022-07-19 | $22.48 | $23.28 | $20.89 | $21.08 | $21.03 | 5,106,160 |
| 2022-07-18 | $21.15 | $22.48 | $20.20 | $22.48 | $22.43 | 5,897,900 |
| 2022-07-15 | $20.25 | $20.88 | $20.08 | $20.44 | $20.39 | 2,603,030 |
| 2022-07-14 | $19.47 | $20.35 | $19.47 | $19.96 | $19.91 | 2,763,710 |
| 2022-07-13 | $18.64 | $19.76 | $18.50 | $19.67 | $19.62 | 2,565,400 |
| 2022-07-12 | $18.30 | $18.94 | $18.28 | $18.67 | $18.63 | 1,728,280 |
| 2022-07-11 | $18.16 | $18.48 | $17.50 | $18.39 | $18.35 | 1,356,090 |
| 2022-07-08 | $18.40 | $18.92 | $17.82 | $17.94 | $17.90 | 1,391,300 |
| 2022-07-07 | $17.74 | $18.13 | $17.63 | $18.12 | $18.08 | 797,380 |
| 2022-07-06 | $17.95 | $18.10 | $17.68 | $17.75 | $17.71 | 677,590 |
| 2022-07-05 | $18.17 | $18.28 | $17.71 | $17.87 | $17.83 | 1,038,780 |
| 2022-07-04 | $18.45 | $18.48 | $17.79 | $18.17 | $18.13 | 1,415,300 |
| 2022-07-01 | $18.18 | $18.26 | $17.71 | $18.20 | $18.16 | 1,549,810 |
| 2022-06-30 | $17.33 | $18.50 | $17.17 | $18.24 | $18.20 | 2,915,980 |
| 2022-06-29 | $17.22 | $17.44 | $17.02 | $17.15 | $17.11 | 1,056,060 |
| 2022-06-28 | $17.18 | $17.45 | $17.03 | $17.34 | $17.30 | 787,620 |
| 2022-06-27 | $17.02 | $17.46 | $16.80 | $17.22 | $17.18 | 1,010,100 |
| 2022-06-24 | $16.77 | $17.15 | $16.62 | $17.02 | $16.98 | 658,320 |
| 2022-06-23 | $16.90 | $16.95 | $16.38 | $16.79 | $16.75 | 758,040 |
| 2022-06-22 | $16.81 | $16.98 | $16.29 | $16.76 | $16.72 | 961,140 |
| 2022-06-21 | $17.30 | $17.36 | $16.66 | $16.82 | $16.78 | 1,293,420 |
| 2022-06-20 | $17.39 | $17.60 | $17.02 | $17.30 | $17.26 | 876,900 |
| 2022-06-17 | $17.12 | $17.32 | $16.90 | $17.15 | $17.11 | 659,060 |
| 2022-06-16 | $17.06 | $17.48 | $17.02 | $17.12 | $17.08 | 702,580 |
| 2022-06-15 | $17.06 | $17.93 | $17.06 | $17.16 | $17.12 | 1,655,920 |
| 2022-06-14 | $17.05 | $17.25 | $16.60 | $16.94 | $16.90 | 775,740 |
| 2022-06-13 | $17.18 | $17.28 | $16.81 | $17.22 | $17.18 | 1,046,770 |
| 2022-06-10 | $17.00 | $17.26 | $16.97 | $17.18 | $17.14 | 723,900 |
| 2022-06-09 | $17.00 | $17.34 | $16.95 | $17.31 | $17.27 | 824,920 |
| 2022-06-08 | $17.22 | $17.48 | $16.90 | $17.23 | $17.19 | 977,100 |
| 2022-06-07 | $17.53 | $17.76 | $17.28 | $17.31 | $17.27 | 1,182,900 |
| 2022-06-06 | $17.14 | $17.46 | $17.10 | $17.40 | $17.36 | 1,026,300 |
| 2022-06-02 | $17.42 | $17.45 | $17.00 | $17.22 | $17.18 | 1,175,320 |
| 2022-06-01 | $17.88 | $17.88 | $17.20 | $17.38 | $17.34 | 1,555,710 |
| 2022-05-31 | $17.20 | $17.99 | $17.00 | $17.91 | $17.87 | 2,529,980 |
| 2022-05-30 | $17.34 | $17.64 | $17.14 | $17.24 | $17.20 | 1,317,120 |
| 2022-05-27 | $17.17 | $17.55 | $17.06 | $17.34 | $17.30 | 1,582,200 |
| 2022-05-26 | $17.91 | $17.91 | $17.11 | $17.34 | $17.30 | 2,165,090 |
| 2022-05-25 | $17.68 | $18.18 | $17.32 | $17.93 | $17.89 | 2,740,580 |
| 2022-05-24 | $19.06 | $19.16 | $17.56 | $18.22 | $18.18 | 3,761,060 |
| 2022-05-23 | $19.12 | $19.95 | $18.33 | $18.55 | $18.51 | 5,998,080 |
| 2022-05-20 | $16.36 | $18.14 | $16.36 | $18.14 | $18.10 | 1,147,020 |
| 2022-05-19 | $16.24 | $16.63 | $16.10 | $16.49 | $16.45 | 538,440 |
| 2022-05-18 | $16.65 | $17.00 | $16.48 | $16.48 | $16.44 | 720,100 |
| 2022-05-17 | $17.10 | $17.18 | $16.63 | $16.94 | $16.90 | 747,000 |
| 2022-05-16 | $16.75 | $17.36 | $16.75 | $17.17 | $17.13 | 1,105,540 |
| 2022-05-13 | $16.76 | $16.77 | $16.35 | $16.75 | $16.71 | 638,100 |
| 2022-05-12 | $16.90 | $17.10 | $15.30 | $16.41 | $16.37 | 1,342,260 |
| 2022-05-11 | $16.84 | $17.44 | $16.70 | $16.82 | $16.78 | 1,591,960 |
| 2022-05-10 | $16.45 | $16.88 | $16.07 | $16.84 | $16.80 | 1,555,240 |
| 2022-05-09 | $15.82 | $16.55 | $15.81 | $16.34 | $16.30 | 1,083,250 |
| 2022-05-06 | $15.64 | $16.39 | $15.52 | $15.95 | $15.91 | 1,292,930 |
| 2022-05-05 | $15.56 | $16.04 | $15.10 | $15.88 | $15.84 | 1,451,310 |
| 2022-05-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.52 | 0 |
| 2022-05-03 | $15.56 | $15.56 | $15.56 | $15.56 | $15.52 | 0 |
| 2022-04-29 | $15.30 | $15.67 | $15.13 | $15.56 | $15.52 | 1,271,670 |
| 2022-04-28 | $15.73 | $15.73 | $14.86 | $15.35 | $15.31 | 941,610 |
| 2022-04-27 | $15.50 | $15.68 | $14.67 | $15.68 | $15.64 | 930,940 |
| 2022-04-26 | $15.91 | $16.11 | $15.22 | $15.56 | $15.52 | 1,204,400 |
| 2022-04-25 | $17.05 | $17.05 | $15.62 | $15.77 | $15.73 | 895,110 |
| 2022-04-22 | $16.41 | $17.56 | $16.39 | $17.11 | $17.07 | 1,344,410 |
| 2022-04-21 | $17.88 | $17.90 | $17.26 | $17.34 | $17.30 | 1,633,900 |
| 2022-04-20 | $17.25 | $17.95 | $17.05 | $17.82 | $17.78 | 2,328,610 |
| 2022-04-19 | $17.21 | $17.33 | $16.83 | $17.15 | $17.11 | 1,081,810 |
| 2022-04-18 | $16.94 | $17.20 | $15.26 | $17.05 | $17.01 | 1,474,740 |
| 2022-04-15 | $17.60 | $17.60 | $16.80 | $16.95 | $16.91 | 2,136,890 |
| 2022-04-14 | $17.50 | $17.88 | $17.08 | $17.83 | $17.79 | 1,984,640 |
| 2022-04-13 | $17.61 | $17.85 | $17.20 | $17.38 | $17.34 | 1,354,020 |
| 2022-04-12 | $17.35 | $17.60 | $16.83 | $17.60 | $17.56 | 1,301,820 |
| 2022-04-11 | $17.10 | $17.41 | $17.05 | $17.40 | $17.36 | 1,490,720 |
| 2022-04-08 | $17.00 | $17.50 | $16.92 | $17.10 | $17.06 | 833,450 |
| 2022-04-07 | $17.10 | $17.30 | $16.95 | $17.15 | $17.11 | 770,200 |
| 2022-04-06 | $16.79 | $17.50 | $16.79 | $17.15 | $17.11 | 1,127,180 |
| 2022-04-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.94 | 0 |
| 2022-04-04 | $16.98 | $16.98 | $16.98 | $16.98 | $16.94 | 0 |
| 2022-04-01 | $16.76 | $16.98 | $16.43 | $16.98 | $16.94 | 981,200 |
| 2022-03-31 | $16.15 | $16.99 | $16.15 | $16.65 | $16.61 | 1,343,520 |
| 2022-03-30 | $15.77 | $16.19 | $15.70 | $16.11 | $16.07 | 714,450 |
| 2022-03-29 | $16.10 | $16.10 | $15.62 | $15.73 | $15.69 | 370,000 |
| 2022-03-28 | $15.85 | $15.95 | $15.51 | $15.76 | $15.72 | 515,320 |
| 2022-03-25 | $15.71 | $16.16 | $15.60 | $15.85 | $15.81 | 633,540 |
| 2022-03-24 | $15.62 | $15.92 | $15.51 | $15.67 | $15.63 | 710,140 |
| 2022-03-23 | $15.91 | $16.30 | $15.57 | $15.61 | $15.57 | 655,030 |
| 2022-03-22 | $15.76 | $16.42 | $15.76 | $15.91 | $15.87 | 469,600 |
| 2022-03-21 | $15.46 | $16.11 | $15.46 | $16.11 | $16.07 | 707,940 |
| 2022-03-18 | $15.04 | $15.54 | $15.04 | $15.46 | $15.42 | 502,750 |
| 2022-03-17 | $15.29 | $15.58 | $15.11 | $15.20 | $15.16 | 690,200 |
| 2022-03-16 | $15.03 | $15.55 | $14.30 | $15.16 | $15.12 | 780,640 |
| 2022-03-15 | $15.71 | $15.87 | $14.90 | $14.92 | $14.88 | 667,730 |
| 2022-03-14 | $15.79 | $16.27 | $15.40 | $15.85 | $15.81 | 651,250 |
| 2022-03-11 | $15.45 | $16.00 | $15.17 | $15.95 | $15.91 | 566,410 |
| 2022-03-10 | $15.55 | $15.89 | $15.53 | $15.61 | $15.57 | 454,000 |
| 2022-03-09 | $15.98 | $15.98 | $14.83 | $15.40 | $15.36 | 646,630 |
| 2022-03-08 | $16.46 | $16.62 | $15.70 | $15.70 | $15.66 | 539,720 |
| 2022-03-07 | $16.80 | $16.99 | $16.30 | $16.46 | $16.42 | 567,900 |
| 2022-03-04 | $16.85 | $17.06 | $16.70 | $16.78 | $16.74 | 485,300 |
| 2022-03-03 | $17.00 | $17.18 | $16.80 | $16.82 | $16.78 | 575,800 |
| 2022-03-02 | $16.76 | $17.08 | $16.57 | $16.88 | $16.84 | 947,600 |
| 2022-03-01 | $16.70 | $16.87 | $16.21 | $16.78 | $16.74 | 535,710 |
| 2022-02-28 | $16.88 | $16.88 | $16.18 | $16.51 | $16.47 | 500,100 |
| 2022-02-25 | $16.67 | $17.15 | $16.59 | $16.75 | $16.71 | 610,740 |
| 2022-02-24 | $17.28 | $17.33 | $16.42 | $16.65 | $16.61 | 855,320 |
| 2022-02-23 | $16.93 | $17.55 | $16.93 | $17.28 | $17.24 | 823,470 |
| 2022-02-22 | $17.28 | $17.30 | $16.71 | $16.88 | $16.84 | 561,110 |
| 2022-02-21 | $17.09 | $17.33 | $17.02 | $17.28 | $17.24 | 456,060 |
| 2022-02-18 | $17.05 | $17.16 | $16.91 | $17.09 | $17.05 | 336,230 |
| 2022-02-17 | $17.49 | $17.61 | $17.11 | $17.24 | $17.20 | 389,400 |
| 2022-02-16 | $17.22 | $17.43 | $17.00 | $17.29 | $17.25 | 320,610 |
| 2022-02-15 | $17.07 | $17.35 | $16.91 | $17.15 | $17.11 | 336,900 |
| 2022-02-14 | $17.02 | $17.44 | $16.88 | $17.24 | $17.20 | 396,640 |
| 2022-02-11 | $17.47 | $17.47 | $16.90 | $16.90 | $16.86 | 459,440 |
| 2022-02-10 | $17.63 | $17.69 | $17.30 | $17.43 | $17.39 | 545,960 |
| 2022-02-09 | $17.98 | $17.98 | $17.38 | $17.57 | $17.53 | 857,900 |
| 2022-02-08 | $17.37 | $17.89 | $16.99 | $17.81 | $17.77 | 834,020 |
| 2022-02-07 | $16.88 | $17.60 | $16.61 | $17.07 | $17.03 | 585,250 |
| 2022-02-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.83 | 0 |
| 2022-02-03 | $16.87 | $16.87 | $16.87 | $16.87 | $16.83 | 0 |
| 2022-02-02 | $16.87 | $16.87 | $16.87 | $16.87 | $16.83 | 0 |
| 2022-02-01 | $16.87 | $16.87 | $16.87 | $16.87 | $16.83 | 0 |
| 2022-01-28 | $16.58 | $17.15 | $16.58 | $16.87 | $16.83 | 571,100 |
| 2022-01-27 | $17.36 | $17.48 | $16.55 | $16.60 | $16.56 | 639,600 |
| 2022-01-26 | $17.14 | $17.60 | $17.14 | $17.32 | $17.28 | 385,580 |
| 2022-01-25 | $17.95 | $17.95 | $17.10 | $17.11 | $17.07 | 566,730 |
| 2022-01-24 | $18.34 | $18.34 | $17.48 | $17.62 | $17.58 | 629,310 |
| 2022-01-21 | $18.03 | $18.50 | $17.92 | $17.98 | $17.94 | 634,460 |
| 2022-01-20 | $19.01 | $19.20 | $17.95 | $18.22 | $18.18 | 1,220,600 |
| 2022-01-19 | $18.94 | $19.27 | $18.60 | $19.14 | $19.09 | 711,230 |
| 2022-01-18 | $19.69 | $20.00 | $18.75 | $18.82 | $18.78 | 1,326,000 |
| 2022-01-17 | $20.08 | $20.10 | $19.11 | $19.69 | $19.64 | 968,000 |
| 2022-01-14 | $20.41 | $21.00 | $19.95 | $20.08 | $20.03 | 1,184,970 |
| 2022-01-13 | $20.80 | $21.00 | $20.36 | $20.36 | $20.31 | 1,028,500 |
| 2022-01-12 | $20.04 | $20.80 | $19.81 | $20.80 | $20.75 | 1,653,580 |
| 2022-01-11 | $20.04 | $20.26 | $19.71 | $19.91 | $19.86 | 656,200 |
| 2022-01-10 | $20.26 | $20.28 | $19.56 | $20.04 | $19.99 | 644,030 |
| 2022-01-07 | $20.70 | $20.80 | $20.01 | $20.10 | $20.05 | 1,092,490 |
| 2022-01-06 | $20.70 | $21.24 | $20.38 | $20.85 | $20.80 | 1,346,880 |
| 2022-01-05 | $20.30 | $21.29 | $20.12 | $20.70 | $20.65 | 2,211,120 |
| 2022-01-04 | $19.76 | $20.36 | $19.40 | $20.30 | $20.25 | 1,155,100 |
| 2022-01-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.75 | 0 |
| 2021-12-31 | $20.20 | $20.26 | $19.56 | $19.80 | $19.75 | 1,028,940 |
| 2021-12-30 | $19.37 | $20.39 | $19.37 | $20.08 | $20.03 | 1,205,080 |
| 2021-12-29 | $20.16 | $20.26 | $19.26 | $19.37 | $19.32 | 1,003,310 |
| 2021-12-28 | $19.55 | $21.00 | $19.41 | $20.11 | $20.06 | 1,621,900 |
| 2021-12-27 | $19.14 | $19.66 | $18.68 | $19.57 | $19.52 | 1,003,370 |
| 2021-12-24 | $20.10 | $20.39 | $19.21 | $19.30 | $19.25 | 1,752,980 |
| 2021-12-23 | $19.68 | $21.50 | $19.68 | $20.54 | $20.49 | 2,316,320 |
| 2021-12-22 | $19.97 | $19.97 | $19.42 | $19.66 | $19.61 | 641,180 |
| 2021-12-21 | $19.40 | $19.70 | $19.27 | $19.69 | $19.64 | 731,200 |
| 2021-12-20 | $19.80 | $19.95 | $19.45 | $19.50 | $19.45 | 847,400 |
| 2021-12-17 | $20.29 | $20.63 | $19.64 | $19.66 | $19.61 | 1,056,100 |
| 2021-12-16 | $20.58 | $20.85 | $20.19 | $20.22 | $20.17 | 1,208,230 |
| 2021-12-15 | $20.47 | $20.80 | $20.05 | $20.64 | $20.59 | 1,706,140 |
| 2021-12-14 | $20.83 | $21.02 | $20.31 | $20.40 | $20.35 | 2,053,700 |
| 2021-12-13 | $22.02 | $22.21 | $20.51 | $20.83 | $20.78 | 3,644,080 |
| 2021-12-10 | $19.18 | $21.04 | $19.10 | $21.04 | $20.99 | 1,641,000 |
| 2021-12-09 | $19.25 | $19.66 | $19.06 | $19.13 | $19.08 | 1,089,600 |
| 2021-12-08 | $18.77 | $19.26 | $18.40 | $19.24 | $19.19 | 1,074,510 |
| 2021-12-07 | $19.34 | $19.39 | $18.60 | $18.75 | $18.71 | 866,050 |
| 2021-12-06 | $19.34 | $19.49 | $18.50 | $19.20 | $19.15 | 866,630 |
| 2021-12-03 | $19.34 | $19.34 | $19.34 | $19.34 | $19.29 | 1,493,330 |
| 2021-12-02 | $20.16 | $20.16 | $20.16 | $20.16 | $20.11 | 1,113,860 |
| 2021-12-01 | $20.33 | $20.75 | $20.11 | $20.70 | $20.65 | 1,280,140 |
| 2021-11-30 | $20.69 | $20.75 | $20.05 | $20.20 | $20.15 | 1,176,150 |
| 2021-11-29 | $20.01 | $20.79 | $19.89 | $20.69 | $20.64 | 1,283,150 |
| 2021-11-26 | $20.81 | $21.08 | $20.19 | $20.45 | $20.40 | 1,286,100 |
| 2021-11-25 | $21.12 | $21.76 | $20.83 | $20.87 | $20.82 | 1,873,850 |
| 2021-11-24 | $21.46 | $21.76 | $20.85 | $21.74 | $21.69 | 2,454,850 |
| 2021-11-23 | $22.17 | $22.17 | $20.67 | $21.46 | $21.41 | 3,468,600 |
| 2021-11-22 | $20.11 | $22.18 | $19.80 | $22.18 | $22.13 | 4,170,060 |
| 2021-11-19 | $20.60 | $20.60 | $19.56 | $20.16 | $20.11 | 2,911,780 |
| 2021-11-18 | $22.39 | $22.40 | $20.31 | $20.81 | $20.76 | 3,637,390 |
| 2021-11-17 | $21.41 | $22.91 | $20.90 | $22.50 | $22.45 | 5,514,800 |
| 2021-11-16 | $19.80 | $21.41 | $19.50 | $21.41 | $21.36 | 4,835,360 |
| 2021-11-15 | $17.69 | $19.46 | $17.69 | $19.46 | $19.41 | 1,915,560 |
| 2021-11-12 | $17.93 | $17.94 | $17.56 | $17.69 | $17.65 | 495,320 |
| 2021-11-11 | $18.31 | $18.37 | $17.84 | $17.94 | $17.90 | 665,860 |
| 2021-11-10 | $18.08 | $18.47 | $18.00 | $18.30 | $18.26 | 688,590 |
| 2021-11-09 | $18.05 | $18.44 | $17.92 | $18.16 | $18.12 | 814,950 |
| 2021-11-08 | $17.97 | $18.58 | $17.90 | $17.99 | $17.95 | 910,260 |
| 2021-11-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.76 | 2,103,650 |
| 2021-11-04 | $17.75 | $18.85 | $17.68 | $18.80 | $18.76 | 1,978,660 |
| 2021-11-03 | $17.21 | $17.95 | $17.13 | $17.92 | $17.88 | 1,287,100 |
| 2021-11-02 | $17.10 | $17.66 | $17.00 | $17.20 | $17.16 | 894,340 |
| 2021-11-01 | $16.93 | $17.24 | $16.75 | $17.11 | $17.07 | 730,940 |
| 2021-10-29 | $16.17 | $17.39 | $16.15 | $16.96 | $16.92 | 1,051,840 |
| 2021-10-28 | $16.35 | $16.39 | $15.93 | $15.93 | $15.89 | 265,060 |
| 2021-10-27 | $16.68 | $16.68 | $16.31 | $16.42 | $16.38 | 346,900 |
| 2021-10-26 | $16.85 | $16.99 | $16.65 | $16.68 | $16.64 | 249,540 |
| 2021-10-25 | $16.47 | $16.88 | $16.02 | $16.76 | $16.72 | 251,140 |
| 2021-10-22 | $16.97 | $17.04 | $16.70 | $16.85 | $16.81 | 299,900 |
| 2021-10-21 | $16.95 | $17.20 | $16.77 | $16.99 | $16.95 | 364,270 |
| 2021-10-20 | $17.07 | $17.13 | $16.71 | $16.90 | $16.86 | 351,800 |
| 2021-10-19 | $16.86 | $17.15 | $16.80 | $17.02 | $16.98 | 296,300 |
| 2021-10-18 | $17.13 | $17.34 | $16.68 | $16.86 | $16.82 | 404,130 |
| 2021-10-15 | $17.54 | $17.76 | $17.05 | $17.13 | $17.09 | 575,620 |
| 2021-10-14 | $17.93 | $17.93 | $17.43 | $17.53 | $17.49 | 296,230 |
| 2021-10-13 | $17.20 | $17.92 | $16.90 | $17.78 | $17.74 | 525,200 |
| 2021-10-12 | $17.58 | $17.68 | $17.12 | $17.47 | $17.43 | 429,800 |
| 2021-10-11 | $17.63 | $17.99 | $17.43 | $17.55 | $17.51 | 707,120 |
| 2021-10-08 | $17.58 | $17.78 | $17.26 | $17.57 | $17.53 | 668,780 |
| 2021-10-07 | $17.16 | $17.16 | $17.16 | $17.16 | $17.12 | 0 |
| 2021-10-06 | $17.16 | $17.16 | $17.16 | $17.16 | $17.12 | 0 |
| 2021-09-30 | $17.20 | $17.35 | $17.10 | $17.16 | $17.12 | 320,060 |
| 2021-09-29 | $17.15 | $17.66 | $17.02 | $17.15 | $17.11 | 334,960 |
| 2021-09-28 | $17.30 | $17.44 | $17.03 | $17.16 | $17.12 | 501,220 |
| 2021-09-27 | $17.09 | $18.07 | $16.84 | $17.48 | $17.44 | 1,183,040 |
| 2021-09-24 | $16.50 | $17.27 | $16.50 | $17.08 | $17.04 | 475,700 |
| 2021-09-23 | $17.32 | $17.39 | $16.83 | $17.07 | $17.03 | 509,100 |
| 2021-09-22 | $17.50 | $17.69 | $16.05 | $16.76 | $16.72 | 478,640 |
| 2021-09-21 | $17.46 | $17.46 | $17.46 | $17.46 | $17.42 | 0 |
| 2021-09-20 | $17.46 | $17.46 | $17.46 | $17.46 | $17.42 | 0 |
| 2021-09-17 | $17.41 | $17.80 | $17.26 | $17.46 | $17.42 | 662,690 |
| 2021-09-16 | $17.77 | $17.91 | $17.51 | $17.54 | $17.50 | 365,860 |
| 2021-09-15 | $17.75 | $17.89 | $17.61 | $17.76 | $17.72 | 353,960 |
| 2021-09-14 | $18.09 | $18.28 | $17.73 | $17.75 | $17.71 | 523,000 |
| 2021-09-13 | $17.96 | $18.19 | $17.71 | $18.10 | $18.06 | 590,700 |
| 2021-09-10 | $18.18 | $18.20 | $17.79 | $17.96 | $17.92 | 590,300 |
| 2021-09-09 | $17.88 | $18.36 | $17.88 | $18.13 | $18.09 | 797,300 |
| 2021-09-08 | $17.90 | $18.15 | $17.73 | $17.87 | $17.83 | 425,500 |
| 2021-09-07 | $18.01 | $18.10 | $17.73 | $17.94 | $17.90 | 500,800 |
| 2021-09-06 | $17.87 | $18.29 | $17.79 | $18.01 | $17.97 | 957,070 |
| 2021-09-03 | $17.49 | $17.97 | $17.49 | $17.85 | $17.81 | 572,710 |
| 2021-09-02 | $17.88 | $17.90 | $17.25 | $17.64 | $17.60 | 506,600 |
| 2021-09-01 | $17.60 | $18.10 | $17.41 | $17.78 | $17.74 | 653,160 |
| 2021-08-31 | $17.93 | $18.30 | $17.55 | $17.60 | $17.56 | 555,670 |
| 2021-08-30 | $18.10 | $18.45 | $17.53 | $17.90 | $17.86 | 958,940 |
| 2021-08-27 | $18.80 | $18.96 | $17.99 | $18.06 | $18.02 | 1,078,290 |
| 2021-08-26 | $19.09 | $19.09 | $18.72 | $18.83 | $18.79 | 429,800 |
| 2021-08-25 | $18.82 | $19.33 | $18.82 | $19.09 | $19.04 | 427,480 |
| 2021-08-24 | $19.36 | $19.80 | $19.03 | $19.04 | $18.99 | 526,780 |
| 2021-08-23 | $18.80 | $19.37 | $18.70 | $19.21 | $19.16 | 429,600 |
| 2021-08-20 | $19.01 | $19.24 | $18.61 | $18.80 | $18.76 | 535,170 |
| 2021-08-19 | $19.28 | $19.74 | $19.26 | $19.27 | $19.22 | 339,400 |
| 2021-08-18 | $19.74 | $20.00 | $19.31 | $19.41 | $19.36 | 450,380 |
| 2021-08-17 | $20.26 | $20.27 | $19.62 | $19.70 | $19.65 | 553,830 |
| 2021-08-16 | $19.99 | $20.39 | $19.65 | $20.28 | $20.23 | 573,900 |
| 2021-08-13 | $19.89 | $20.26 | $19.74 | $19.88 | $19.83 | 471,960 |
| 2021-08-12 | $20.78 | $20.80 | $19.92 | $20.09 | $20.04 | 621,100 |
| 2021-08-11 | $20.20 | $20.60 | $20.20 | $20.57 | $20.52 | 658,510 |
| 2021-08-10 | $20.43 | $20.80 | $20.03 | $20.33 | $20.28 | 1,186,320 |
| 2021-08-09 | $19.59 | $20.97 | $19.33 | $20.40 | $20.35 | 1,333,540 |
| 2021-08-06 | $19.01 | $19.45 | $19.01 | $19.31 | $19.26 | 252,800 |
| 2021-08-05 | $19.67 | $19.67 | $19.00 | $19.20 | $19.15 | 345,870 |
| 2021-08-04 | $20.15 | $20.45 | $19.40 | $19.52 | $19.47 | 664,800 |
| 2021-08-03 | $19.45 | $20.59 | $19.15 | $20.12 | $20.07 | 964,000 |
| 2021-08-02 | $18.88 | $19.67 | $18.31 | $19.47 | $19.42 | 771,000 |
| 2021-07-30 | $19.40 | $19.49 | $18.76 | $18.98 | $18.93 | 646,000 |
| 2021-07-29 | $19.51 | $19.87 | $19.36 | $19.49 | $19.44 | 417,000 |
| 2021-07-28 | $19.90 | $19.90 | $18.71 | $19.48 | $19.43 | 598,080 |
| 2021-07-27 | $20.10 | $20.30 | $19.60 | $19.90 | $19.85 | 570,900 |
| 2021-07-26 | $20.03 | $20.23 | $19.30 | $19.42 | $19.37 | 624,680 |
| 2021-07-23 | $20.78 | $20.78 | $19.98 | $20.03 | $19.98 | 595,850 |
| 2021-07-22 | $21.03 | $21.03 | $20.58 | $20.59 | $20.54 | 476,100 |
| 2021-07-21 | $21.32 | $21.58 | $21.01 | $21.03 | $20.98 | 546,140 |
| 2021-07-20 | $20.97 | $21.39 | $20.50 | $21.35 | $21.30 | 668,150 |
| 2021-07-19 | $21.58 | $22.20 | $20.93 | $21.05 | $21.00 | 761,300 |
| 2021-07-16 | $21.58 | $22.19 | $21.55 | $21.85 | $21.80 | 494,100 |
| 2021-07-15 | $21.54 | $22.45 | $21.54 | $21.69 | $21.64 | 703,200 |
| 2021-07-14 | $23.66 | $23.67 | $22.30 | $22.44 | $22.39 | 962,110 |
| 2021-07-13 | $22.17 | $23.76 | $22.13 | $23.09 | $23.04 | 1,248,610 |
| 2021-07-12 | $21.76 | $22.25 | $21.59 | $22.12 | $22.07 | 601,080 |
| 2021-07-09 | $22.28 | $22.28 | $21.56 | $21.76 | $21.71 | 809,320 |
| 2021-07-08 | $23.03 | $23.38 | $22.35 | $22.48 | $22.43 | 1,248,350 |
| 2021-07-07 | $22.70 | $24.94 | $22.68 | $23.98 | $23.87 | 1,718,780 |
| 2021-07-06 | $22.30 | $22.79 | $22.13 | $22.67 | $22.57 | 451,500 |
| 2021-07-05 | $22.23 | $22.49 | $22.10 | $22.44 | $22.34 | 326,750 |
| 2021-07-02 | $22.90 | $23.18 | $22.22 | $22.30 | $22.20 | 558,300 |
| 2021-07-01 | $22.98 | $23.48 | $22.78 | $23.09 | $22.98 | 409,450 |
| 2021-06-30 | $22.96 | $23.29 | $22.95 | $22.98 | $22.87 | 423,800 |
| 2021-06-29 | $23.92 | $23.92 | $23.05 | $23.10 | $22.99 | 631,700 |
| 2021-06-28 | $23.34 | $24.33 | $23.00 | $23.92 | $23.81 | 724,400 |
| 2021-06-25 | $23.10 | $23.75 | $23.00 | $23.37 | $23.26 | 470,550 |
| 2021-06-24 | $24.24 | $24.24 | $23.30 | $23.30 | $23.19 | 622,900 |
| 2021-06-23 | $24.70 | $24.80 | $23.90 | $23.99 | $23.88 | 813,300 |
| 2021-06-22 | $23.92 | $25.35 | $23.89 | $24.70 | $24.59 | 1,055,600 |
| 2021-06-21 | $24.70 | $24.71 | $23.84 | $23.85 | $23.74 | 1,139,110 |
| 2021-06-18 | $25.14 | $25.44 | $24.30 | $24.81 | $24.70 | 1,018,010 |
| 2021-06-17 | $25.06 | $25.50 | $25.00 | $25.39 | $25.27 | 447,830 |
| 2021-06-16 | $25.06 | $25.55 | $25.05 | $25.14 | $25.02 | 463,180 |
| 2021-06-15 | $26.16 | $26.20 | $25.00 | $25.38 | $25.26 | 814,880 |
| 2021-06-14 | $26.19 | $26.19 | $26.19 | $26.19 | $26.07 | 0 |
| 2021-06-11 | $26.01 | $26.40 | $25.79 | $26.19 | $26.07 | 615,500 |
| 2021-06-10 | $26.59 | $26.69 | $25.88 | $26.18 | $26.06 | 953,260 |
| 2021-06-09 | $27.70 | $27.80 | $26.20 | $26.72 | $26.60 | 1,354,230 |
| 2021-06-08 | $28.58 | $29.39 | $27.27 | $27.53 | $27.40 | 1,943,810 |
| 2021-06-07 | $29.90 | $30.00 | $28.12 | $29.51 | $29.37 | 2,288,690 |
| 2021-06-04 | $27.95 | $30.00 | $27.50 | $29.74 | $29.60 | 3,179,440 |
| 2021-06-03 | $27.19 | $28.12 | $26.74 | $27.38 | $27.25 | 1,491,000 |
| 2021-06-02 | $26.48 | $28.50 | $26.48 | $27.52 | $27.39 | 1,817,880 |
| 2021-06-01 | $26.50 | $27.00 | $26.03 | $26.78 | $26.66 | 609,740 |
| 2021-05-31 | $26.50 | $26.60 | $25.83 | $26.45 | $26.33 | 675,010 |
| 2021-05-28 | $27.34 | $27.60 | $26.23 | $26.49 | $26.37 | 937,740 |
| 2021-05-27 | $26.10 | $27.88 | $25.83 | $27.00 | $26.88 | 1,388,840 |
| 2021-05-26 | $26.60 | $26.60 | $26.09 | $26.28 | $26.16 | 546,200 |
| 2021-05-25 | $26.28 | $26.80 | $25.62 | $26.71 | $26.59 | 885,800 |
| 2021-05-24 | $27.18 | $27.19 | $25.93 | $26.28 | $26.16 | 761,450 |
| 2021-05-21 | $27.96 | $27.96 | $26.68 | $26.87 | $26.75 | 1,105,700 |
| 2021-05-20 | $26.65 | $28.30 | $26.30 | $27.88 | $27.75 | 1,535,330 |
| 2021-05-19 | $26.64 | $27.27 | $26.30 | $26.84 | $26.72 | 665,800 |
| 2021-05-18 | $26.59 | $28.47 | $26.52 | $27.20 | $27.08 | 960,200 |
| 2021-05-17 | $27.04 | $27.60 | $26.18 | $26.59 | $26.47 | 1,099,050 |
| 2021-05-14 | $27.20 | $28.50 | $27.04 | $27.71 | $27.58 | 1,265,230 |
| 2021-05-13 | $28.48 | $28.48 | $26.70 | $27.39 | $27.26 | 1,684,270 |
| 2021-05-12 | $28.00 | $28.80 | $27.20 | $28.72 | $28.59 | 2,946,420 |
| 2021-05-11 | $26.83 | $27.18 | $25.91 | $27.18 | $27.06 | 1,142,750 |
| 2021-05-10 | $24.66 | $25.58 | $24.30 | $24.71 | $24.60 | 719,070 |
| 2021-05-07 | $25.71 | $25.74 | $24.70 | $25.08 | $24.96 | 848,380 |
| 2021-05-06 | $27.29 | $27.34 | $25.26 | $25.69 | $25.57 | 1,513,160 |
| 2021-05-05 | $27.29 | $27.29 | $27.29 | $27.29 | $27.16 | 0 |
| 2021-05-04 | $27.29 | $27.29 | $27.29 | $27.29 | $27.16 | 0 |
| 2021-04-30 | $26.90 | $27.55 | $26.42 | $27.29 | $27.16 | 958,300 |
| 2021-04-29 | $27.90 | $27.90 | $26.75 | $26.90 | $26.78 | 1,283,800 |
| 2021-04-28 | $26.62 | $28.56 | $26.61 | $27.89 | $27.76 | 1,720,450 |
| 2021-04-27 | $27.30 | $27.60 | $25.70 | $26.16 | $26.04 | 1,546,790 |
| 2021-04-26 | $28.01 | $28.41 | $27.42 | $27.63 | $27.50 | 1,345,200 |
| 2021-04-23 | $29.39 | $29.66 | $27.88 | $28.21 | $28.08 | 2,424,630 |
| 2021-04-22 | $28.35 | $30.35 | $28.22 | $29.50 | $29.36 | 2,627,770 |
| 2021-04-21 | $34.01 | $34.06 | $29.08 | $29.40 | $29.27 | 5,054,000 |
| 2021-04-20 | $28.59 | $30.97 | $28.59 | $30.97 | $30.83 | 1,748,030 |
| 2021-04-19 | $26.94 | $28.39 | $26.94 | $28.15 | $28.02 | 2,240,820 |
| 2021-04-16 | $28.69 | $29.31 | $27.74 | $28.30 | $28.17 | 3,052,700 |
| 2021-04-15 | $30.61 | $32.40 | $29.00 | $29.19 | $29.06 | 4,124,170 |
| 2021-04-14 | $30.60 | $31.96 | $30.01 | $31.96 | $31.81 | 2,833,120 |
| 2021-04-13 | $30.46 | $31.48 | $28.00 | $29.05 | $28.92 | 3,506,990 |
| 2021-04-12 | $31.40 | $32.99 | $29.00 | $30.23 | $30.09 | 5,539,420 |
| 2021-04-09 | $27.26 | $29.99 | $27.00 | $29.99 | $29.85 | 3,423,920 |
| 2021-04-08 | $27.57 | $28.87 | $27.02 | $27.26 | $27.13 | 2,762,730 |
| 2021-04-07 | $27.27 | $30.05 | $26.51 | $29.28 | $29.15 | 4,058,510 |
| 2021-04-06 | $28.60 | $29.38 | $26.47 | $27.82 | $27.69 | 5,493,560 |
| 2021-04-05 | $26.86 | $26.86 | $26.86 | $26.86 | $26.74 | 0 |
| 2021-04-02 | $25.64 | $26.86 | $25.12 | $26.86 | $26.74 | 5,008,500 |
| 2021-04-01 | $22.59 | $24.42 | $22.50 | $24.42 | $24.31 | 1,837,020 |
| 2021-03-31 | $21.83 | $22.77 | $21.76 | $22.20 | $22.10 | 1,335,200 |
| 2021-03-30 | $21.60 | $22.10 | $21.47 | $21.95 | $21.85 | 936,750 |
| 2021-03-29 | $21.42 | $21.82 | $21.42 | $21.69 | $21.59 | 548,700 |
| 2021-03-26 | $21.38 | $21.67 | $21.24 | $21.42 | $21.32 | 424,320 |
| 2021-03-25 | $21.63 | $21.79 | $21.27 | $21.36 | $21.26 | 528,650 |
| 2021-03-24 | $21.05 | $21.97 | $21.05 | $21.54 | $21.44 | 691,100 |
| 2021-03-23 | $22.10 | $22.10 | $21.25 | $21.28 | $21.18 | 831,600 |
| 2021-03-22 | $21.42 | $22.22 | $21.23 | $22.19 | $22.09 | 1,293,300 |
| 2021-03-19 | $21.02 | $21.49 | $20.83 | $21.36 | $21.26 | 748,800 |
| 2021-03-18 | $20.79 | $21.13 | $20.72 | $20.97 | $20.87 | 501,600 |
| 2021-03-17 | $20.63 | $20.85 | $20.50 | $20.73 | $20.63 | 340,000 |
| 2021-03-16 | $20.40 | $20.64 | $20.37 | $20.60 | $20.51 | 281,100 |
| 2021-03-15 | $20.60 | $20.70 | $20.21 | $20.38 | $20.29 | 311,000 |
| 2021-03-12 | $20.82 | $21.07 | $20.52 | $20.61 | $20.52 | 388,800 |
| 2021-03-11 | $20.76 | $20.93 | $20.54 | $20.86 | $20.76 | 396,800 |
| 2021-03-10 | $20.79 | $21.30 | $20.41 | $20.78 | $20.68 | 511,600 |
| 2021-03-09 | $21.25 | $21.26 | $20.56 | $20.65 | $20.56 | 491,400 |
| 2021-03-08 | $21.40 | $21.40 | $21.11 | $21.20 | $21.10 | 332,800 |
| 2021-03-05 | $20.87 | $21.46 | $20.85 | $21.20 | $21.10 | 381,200 |
| 2021-03-04 | $21.35 | $21.37 | $20.90 | $20.92 | $20.82 | 436,570 |
| 2021-03-03 | $21.42 | $21.55 | $21.29 | $21.34 | $21.24 | 465,200 |
| 2021-03-02 | $21.47 | $21.60 | $21.28 | $21.40 | $21.30 | 403,100 |
| 2021-03-01 | $21.36 | $21.58 | $21.30 | $21.46 | $21.36 | 471,170 |
| 2021-02-26 | $20.60 | $21.76 | $20.58 | $21.32 | $21.22 | 711,870 |
| 2021-02-25 | $21.30 | $21.35 | $20.89 | $20.90 | $20.80 | 469,200 |
| 2021-02-24 | $21.20 | $21.38 | $21.08 | $21.26 | $21.16 | 498,030 |
| 2021-02-23 | $21.27 | $21.49 | $20.93 | $21.25 | $21.15 | 639,770 |
| 2021-02-22 | $21.58 | $21.95 | $21.35 | $21.46 | $21.36 | 903,820 |
| 2021-02-19 | $20.80 | $21.64 | $20.66 | $21.58 | $21.48 | 961,400 |
| 2021-02-18 | $20.62 | $20.98 | $20.52 | $20.84 | $20.74 | 665,900 |
| 2021-02-17 | $20.35 | $20.35 | $20.35 | $20.35 | $20.26 | 0 |
| 2021-02-16 | $20.35 | $20.35 | $20.35 | $20.35 | $20.26 | 0 |
| 2021-02-15 | $20.35 | $20.35 | $20.35 | $20.35 | $20.26 | 0 |
| 2021-02-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.26 | 0 |
| 2021-02-11 | $20.35 | $20.35 | $20.35 | $20.35 | $20.26 | 0 |
| 2021-02-10 | $20.85 | $21.22 | $20.31 | $20.35 | $20.26 | 1,101,230 |
| 2021-02-09 | $21.63 | $22.00 | $20.92 | $20.95 | $20.85 | 1,665,230 |
| 2021-02-08 | $25.65 | $25.65 | $21.51 | $21.80 | $21.70 | 2,665,500 |
| 2021-02-05 | $21.18 | $23.33 | $21.10 | $23.33 | $23.22 | 1,284,430 |
| 2021-02-04 | $22.08 | $22.49 | $20.89 | $21.21 | $21.11 | 977,600 |
| 2021-02-03 | $22.38 | $22.73 | $22.14 | $22.14 | $22.04 | 894,560 |
| 2021-02-02 | $22.20 | $22.99 | $22.02 | $22.50 | $22.40 | 1,540,400 |
| 2021-02-01 | $20.88 | $23.20 | $20.61 | $22.31 | $22.21 | 1,829,000 |
| 2021-01-29 | $22.14 | $22.74 | $20.00 | $21.10 | $21.00 | 1,189,330 |
| 2021-01-28 | $21.65 | $23.13 | $21.12 | $22.18 | $22.08 | 2,357,400 |
| 2021-01-27 | $21.83 | $21.83 | $21.25 | $21.73 | $21.63 | 1,023,900 |
| 2021-01-26 | $22.20 | $22.50 | $21.48 | $21.91 | $21.81 | 1,503,740 |
| 2021-01-25 | $22.05 | $22.65 | $21.70 | $22.21 | $22.11 | 1,739,800 |
| 2021-01-22 | $20.83 | $22.70 | $20.73 | $22.50 | $22.40 | 2,769,500 |
| 2021-01-21 | $21.26 | $21.30 | $20.74 | $20.92 | $20.82 | 1,891,020 |
| 2021-01-20 | $20.76 | $22.72 | $20.40 | $21.47 | $21.37 | 3,539,400 |
| 2021-01-19 | $20.48 | $20.82 | $20.41 | $20.65 | $20.56 | 748,500 |
| 2021-01-18 | $20.37 | $21.06 | $20.37 | $20.60 | $20.51 | 935,000 |
| 2021-01-15 | $19.83 | $20.92 | $19.70 | $20.73 | $20.63 | 1,685,080 |
| 2021-01-14 | $19.98 | $20.25 | $19.53 | $19.83 | $19.74 | 774,700 |
| 2021-01-13 | $20.37 | $20.37 | $19.65 | $19.92 | $19.83 | 926,300 |
| 2021-01-12 | $20.38 | $20.75 | $20.10 | $20.37 | $20.28 | 598,500 |
| 2021-01-11 | $21.10 | $21.30 | $20.01 | $20.30 | $20.21 | 1,597,620 |
| 2021-01-08 | $21.71 | $21.85 | $21.02 | $21.18 | $21.08 | 964,800 |
| 2021-01-07 | $22.80 | $23.20 | $21.35 | $21.92 | $21.82 | 1,727,500 |
| 2021-01-06 | $23.40 | $24.01 | $22.96 | $23.07 | $22.96 | 1,316,600 |
| 2021-01-05 | $22.77 | $24.14 | $22.65 | $23.45 | $23.34 | 1,470,400 |
| 2021-01-04 | $22.70 | $23.00 | $22.61 | $22.77 | $22.67 | 593,200 |
| 2021-01-01 | $22.65 | $22.65 | $22.65 | $22.65 | $22.55 | 0 |
| 2020-12-31 | $22.44 | $22.74 | $22.26 | $22.65 | $22.55 | 749,700 |
| 2020-12-30 | $22.47 | $22.68 | $22.28 | $22.32 | $22.22 | 715,400 |
| 2020-12-29 | $22.20 | $23.09 | $21.99 | $22.60 | $22.50 | 1,189,300 |
| 2020-12-28 | $23.00 | $23.25 | $22.24 | $22.24 | $22.14 | 1,029,700 |
| 2020-12-25 | $22.31 | $23.11 | $22.31 | $23.11 | $23.00 | 982,200 |
| 2020-12-24 | $23.22 | $23.29 | $22.25 | $22.46 | $22.36 | 1,429,000 |
| 2020-12-23 | $24.00 | $24.46 | $23.10 | $23.53 | $23.42 | 1,456,900 |
| 2020-12-22 | $24.28 | $25.00 | $24.04 | $24.10 | $23.99 | 1,225,600 |
| 2020-12-21 | $25.10 | $25.12 | $24.38 | $24.52 | $24.41 | 1,211,700 |
| 2020-12-18 | $25.58 | $25.84 | $25.07 | $25.10 | $24.98 | 1,150,900 |
| 2020-12-17 | $26.47 | $26.47 | $25.30 | $25.86 | $25.74 | 1,532,300 |
| 2020-12-16 | $25.90 | $26.94 | $25.82 | $26.54 | $26.42 | 1,926,600 |
| 2020-12-15 | $26.18 | $26.33 | $25.91 | $25.91 | $25.79 | 693,400 |
| 2020-12-14 | $25.48 | $26.30 | $25.30 | $26.21 | $26.09 | 1,207,200 |
| 2020-12-11 | $25.95 | $26.00 | $25.02 | $25.39 | $25.27 | 1,436,000 |
| 2020-12-10 | $26.18 | $26.40 | $25.90 | $25.93 | $25.81 | 812,700 |
| 2020-12-09 | $26.99 | $27.14 | $26.00 | $26.23 | $26.11 | 1,592,130 |
| 2020-12-08 | $26.75 | $27.58 | $26.75 | $26.98 | $26.86 | 1,226,500 |
| 2020-12-07 | $26.70 | $27.20 | $26.52 | $26.90 | $26.78 | 795,200 |
| 2020-12-04 | $26.88 | $27.01 | $26.60 | $26.70 | $26.58 | 1,062,300 |
| 2020-12-03 | $26.80 | $27.50 | $26.01 | $27.09 | $26.97 | 1,738,260 |
| 2020-12-02 | $26.89 | $27.07 | $26.68 | $26.82 | $26.70 | 1,126,700 |
| 2020-12-01 | $26.84 | $27.05 | $26.80 | $26.93 | $26.81 | 929,400 |
| 2020-11-30 | $27.10 | $27.26 | $26.83 | $26.94 | $26.82 | 1,056,900 |
| 2020-11-27 | $26.69 | $27.30 | $26.56 | $27.18 | $27.06 | 1,320,600 |
| 2020-11-26 | $27.16 | $27.37 | $26.51 | $26.91 | $26.79 | 1,839,600 |
| 2020-11-25 | $28.24 | $28.31 | $27.11 | $27.19 | $27.07 | 2,078,830 |
| 2020-11-24 | $28.10 | $28.44 | $27.55 | $28.35 | $28.22 | 2,211,900 |
| 2020-11-23 | $28.92 | $29.50 | $28.11 | $28.24 | $28.11 | 3,013,300 |
| 2020-11-20 | $28.60 | $29.16 | $28.10 | $29.04 | $28.91 | 2,700,200 |
| 2020-11-19 | $28.43 | $29.04 | $27.78 | $28.70 | $28.57 | 3,327,200 |
| 2020-11-18 | $27.79 | $28.99 | $27.66 | $28.35 | $28.22 | 2,444,200 |
| 2020-11-17 | $28.87 | $28.87 | $27.70 | $27.97 | $27.84 | 3,031,900 |
| 2020-11-16 | $28.41 | $29.41 | $28.10 | $28.94 | $28.81 | 3,786,050 |
| 2020-11-13 | $29.42 | $29.70 | $28.45 | $28.78 | $28.65 | 5,320,200 |
| 2020-11-12 | $28.61 | $30.88 | $27.41 | $30.19 | $30.05 | 9,090,800 |
| 2020-11-11 | $27.64 | $30.33 | $27.64 | $28.46 | $28.33 | 5,988,600 |
| 2020-11-10 | $27.97 | $28.59 | $27.22 | $27.87 | $27.74 | 3,342,200 |
| 2020-11-09 | $26.75 | $27.90 | $26.70 | $27.66 | $27.53 | 4,139,400 |
| 2020-11-06 | $26.82 | $27.60 | $26.01 | $26.50 | $26.38 | 2,671,000 |
| 2020-11-05 | $26.82 | $27.10 | $26.22 | $27.08 | $26.96 | 3,972,780 |
| 2020-11-04 | $28.60 | $29.00 | $26.45 | $26.50 | $26.38 | 6,660,050 |
| 2020-11-03 | $25.90 | $28.31 | $25.31 | $28.31 | $28.18 | 7,106,180 |
| 2020-11-02 | $26.70 | $26.94 | $25.50 | $25.74 | $25.62 | 2,803,500 |
| 2020-10-30 | $28.15 | $28.89 | $26.43 | $26.57 | $26.45 | 3,291,200 |
| 2020-10-29 | $26.57 | $28.50 | $26.45 | $27.73 | $27.60 | 3,582,680 |
| 2020-10-28 | $27.99 | $28.07 | $26.36 | $27.25 | $27.13 | 3,185,150 |
| 2020-10-27 | $26.93 | $28.50 | $26.82 | $27.16 | $27.04 | 5,405,500 |
| 2020-10-26 | $25.85 | $27.43 | $25.69 | $26.81 | $26.69 | 4,426,750 |
| 2020-10-23 | $27.07 | $27.07 | $25.50 | $25.60 | $25.48 | 7,199,160 |
| 2020-10-22 | $25.96 | $28.59 | $25.71 | $27.47 | $27.34 | 10,068,960 |
| 2020-10-21 | $25.85 | $26.46 | $25.48 | $25.99 | $25.87 | 4,841,610 |
| 2020-10-20 | $25.51 | $26.50 | $25.33 | $25.72 | $25.60 | 3,737,890 |
| 2020-10-19 | $25.94 | $26.00 | $25.32 | $25.57 | $25.45 | 2,212,370 |
| 2020-10-16 | $26.35 | $26.70 | $25.25 | $25.57 | $25.45 | 3,636,210 |
| 2020-10-15 | $26.04 | $26.37 | $25.00 | $26.15 | $26.03 | 3,732,010 |
| 2020-10-14 | $26.52 | $27.13 | $25.76 | $26.12 | $26.00 | 4,251,550 |
| 2020-10-13 | $26.26 | $27.08 | $25.41 | $26.76 | $26.64 | 5,979,010 |
| 2020-10-12 | $25.65 | $27.16 | $25.25 | $26.40 | $26.28 | 8,491,240 |
| 2020-10-09 | $25.78 | $25.78 | $24.12 | $25.78 | $25.66 | 15,166,210 |
| 2020-10-08 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 0 |
| 2020-10-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 0 |
| 2020-10-06 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 0 |
| 2020-10-05 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 0 |
| 2020-10-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 0 |
| 2020-10-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 0 |
| 2020-09-30 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 390,800 |
| 2020-09-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.21 | 1,291,020 |
| 2020-09-28 | $19.37 | $19.37 | $19.37 | $19.37 | $19.28 | 1,478,200 |
| 2020-09-25 | $17.61 | $17.61 | $17.61 | $17.61 | $17.53 | 144,030 |
| 2020-09-24 | $16.01 | $16.01 | $16.01 | $16.01 | $15.94 | 130,210 |
| 2020-09-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.48 | 83,830 |
| 2020-09-22 | $13.23 | $13.23 | $13.23 | $13.23 | $13.17 | 61,000 |
| 2020-09-21 | $12.03 | $12.03 | $12.03 | $12.03 | $11.97 | 43,300 |
| 2020-09-18 | $9.12 | $10.94 | $9.12 | $10.94 | $10.89 | 110,590 |
Yantai North Andre Juice Co (605198) News Headlines
Recent Yantai North Andre Juice Co (605198) News
Similar Companies to Yantai North Andre Juice Co (605198) 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 | -- | -- | -- |