Shandong Longertek Technology Company Ltd (300594) Exchange: SHE
Data as of July 17, 2025
$18.70 ($0.00) 0.00%
Shandong Longertek Technology Company Ltd - Daily Information
Click for more stock information on Shandong Longertek Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.73 |
| Previous Close | $18.70 |
| High | $18.84 |
| Low | $18.61 |
| Adjusted Open | $18.73 |
| Previous Adjusted Close | $18.70 |
| Adjusted High | $18.84 |
| Adjusted Low | $18.61 |
About Shandong Longertek Technology Company Ltd (300594)
Shandong Longertek Technology Co Ltd
Invest in Shandong Longertek Technology Company Ltd (300594)
Historical Stock Data for Shandong Longertek Technology Company Ltd (300594)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $18.73 | $18.84 | $18.61 | $18.70 | $18.70 | 1,748,600 |
| 2025-07-08 | $18.80 | $18.80 | $18.54 | $18.70 | $18.70 | 1,706,360 |
| 2025-07-07 | $18.38 | $18.70 | $18.20 | $18.70 | $18.70 | 2,045,560 |
| 2025-07-04 | $18.56 | $18.62 | $18.28 | $18.33 | $18.33 | 1,869,900 |
| 2025-07-03 | $18.43 | $18.59 | $18.26 | $18.56 | $18.56 | 1,884,500 |
| 2025-07-02 | $18.40 | $18.45 | $18.16 | $18.38 | $18.38 | 2,287,980 |
| 2025-07-01 | $18.21 | $18.36 | $18.08 | $18.30 | $18.30 | 2,816,560 |
| 2025-06-30 | $18.06 | $18.27 | $18.01 | $18.20 | $18.20 | 1,413,500 |
| 2025-06-27 | $17.89 | $18.20 | $17.88 | $18.02 | $18.02 | 1,561,900 |
| 2025-06-26 | $18.08 | $18.08 | $17.83 | $17.89 | $17.89 | 1,591,600 |
| 2025-06-25 | $18.00 | $18.19 | $17.84 | $17.98 | $17.98 | 1,897,400 |
| 2025-06-24 | $17.60 | $18.04 | $17.49 | $17.99 | $17.99 | 2,985,100 |
| 2025-06-23 | $16.90 | $17.58 | $16.90 | $17.48 | $17.48 | 1,683,000 |
| 2025-06-20 | $17.01 | $17.45 | $16.92 | $16.98 | $16.98 | 1,345,400 |
| 2025-06-19 | $17.39 | $17.57 | $16.98 | $17.05 | $17.05 | 1,856,500 |
| 2025-06-18 | $17.39 | $17.56 | $17.32 | $17.48 | $17.48 | 1,379,010 |
| 2025-06-17 | $17.66 | $17.72 | $17.30 | $17.41 | $17.41 | 1,653,400 |
| 2025-06-13 | $17.79 | $17.86 | $17.35 | $17.43 | $17.43 | 1,818,100 |
| 2025-06-12 | $18.09 | $18.14 | $17.67 | $17.86 | $17.86 | 1,683,300 |
| 2025-06-11 | $18.09 | $18.16 | $17.85 | $17.93 | $17.93 | 1,552,100 |
| 2025-06-10 | $18.24 | $18.44 | $17.65 | $17.97 | $17.97 | 2,492,500 |
| 2025-06-09 | $18.23 | $18.56 | $18.13 | $18.31 | $18.31 | 2,835,400 |
| 2025-06-06 | $17.76 | $18.18 | $17.47 | $18.12 | $18.12 | 4,319,000 |
| 2025-06-05 | $17.61 | $17.72 | $17.42 | $17.62 | $17.62 | 2,023,900 |
| 2025-06-04 | $17.74 | $18.00 | $17.54 | $17.67 | $17.67 | 2,326,900 |
| 2025-06-03 | $17.80 | $18.25 | $17.70 | $17.74 | $17.74 | 3,643,000 |
| 2025-05-30 | $17.80 | $18.39 | $17.57 | $17.94 | $17.94 | 8,773,300 |
| 2025-05-29 | $17.12 | $17.81 | $16.99 | $17.80 | $17.80 | 3,793,600 |
| 2025-05-28 | $17.10 | $17.30 | $16.90 | $17.04 | $17.04 | 1,297,800 |
| 2025-05-27 | $17.06 | $17.34 | $16.82 | $17.09 | $17.09 | 1,787,130 |
| 2025-05-26 | $16.75 | $17.08 | $16.75 | $17.05 | $17.05 | 1,182,500 |
| 2025-05-23 | $17.00 | $17.25 | $16.76 | $16.83 | $16.83 | 1,949,100 |
| 2025-05-22 | $17.06 | $17.36 | $16.88 | $16.99 | $16.99 | 1,915,200 |
| 2025-05-21 | $17.29 | $17.39 | $16.93 | $17.16 | $17.16 | 1,758,880 |
| 2025-05-20 | $17.19 | $17.36 | $16.91 | $17.36 | $17.36 | 1,435,400 |
| 2025-05-19 | $16.95 | $17.20 | $16.76 | $17.09 | $17.09 | 1,641,100 |
| 2025-05-16 | $16.90 | $17.10 | $16.78 | $16.91 | $16.91 | 1,656,750 |
| 2025-05-15 | $16.89 | $17.20 | $16.74 | $16.89 | $16.89 | 2,343,400 |
| 2025-05-14 | $17.19 | $17.29 | $16.80 | $16.89 | $16.89 | 2,244,400 |
| 2025-05-13 | $17.80 | $17.85 | $17.13 | $17.16 | $17.16 | 3,607,400 |
| 2025-05-12 | $16.91 | $17.80 | $16.91 | $17.80 | $17.80 | 3,120,150 |
| 2025-05-09 | $17.20 | $17.20 | $16.83 | $16.91 | $16.91 | 1,373,900 |
| 2025-05-08 | $16.95 | $17.30 | $16.73 | $17.20 | $17.20 | 1,798,900 |
| 2025-05-07 | $16.80 | $16.99 | $16.69 | $16.92 | $16.92 | 2,120,100 |
| 2025-05-06 | $16.35 | $16.69 | $16.31 | $16.66 | $16.66 | 1,860,900 |
| 2025-04-30 | $16.00 | $16.31 | $15.90 | $16.21 | $16.21 | 1,675,100 |
| 2025-04-29 | $15.18 | $15.89 | $15.18 | $15.84 | $15.84 | 1,794,800 |
| 2025-04-28 | $15.50 | $15.62 | $15.12 | $15.50 | $15.50 | 1,719,000 |
| 2025-04-25 | $15.54 | $15.74 | $15.33 | $15.50 | $15.50 | 1,285,900 |
| 2025-04-24 | $15.64 | $15.79 | $15.28 | $15.54 | $15.54 | 2,151,750 |
| 2025-04-23 | $15.55 | $15.69 | $15.48 | $15.64 | $15.64 | 1,054,750 |
| 2025-04-22 | $15.55 | $15.64 | $15.45 | $15.46 | $15.46 | 1,124,150 |
| 2025-04-21 | $15.39 | $15.67 | $15.16 | $15.55 | $15.55 | 1,356,300 |
| 2025-04-18 | $15.43 | $15.55 | $15.05 | $15.39 | $15.39 | 1,996,800 |
| 2025-04-17 | $15.33 | $15.68 | $15.26 | $15.43 | $15.43 | 1,811,200 |
| 2025-04-16 | $15.65 | $15.86 | $14.98 | $15.34 | $15.34 | 2,023,100 |
| 2025-04-15 | $15.95 | $15.95 | $15.51 | $15.65 | $15.65 | 1,134,650 |
| 2025-04-14 | $15.68 | $16.13 | $15.53 | $15.73 | $15.73 | 2,047,650 |
| 2025-04-11 | $15.43 | $15.92 | $15.13 | $15.44 | $15.44 | 1,914,800 |
| 2025-04-10 | $15.39 | $15.74 | $15.17 | $15.45 | $15.45 | 2,988,800 |
| 2025-04-09 | $13.74 | $14.93 | $13.03 | $14.86 | $14.86 | 3,000,700 |
| 2025-04-08 | $13.83 | $14.67 | $13.76 | $14.14 | $14.14 | 2,527,500 |
| 2025-04-07 | $15.98 | $15.98 | $13.30 | $13.62 | $13.62 | 3,488,600 |
| 2025-04-03 | $16.46 | $16.90 | $16.16 | $16.53 | $16.53 | 2,058,700 |
| 2025-04-02 | $16.76 | $16.81 | $16.31 | $16.49 | $16.49 | 1,393,600 |
| 2025-04-01 | $16.10 | $16.70 | $16.02 | $16.45 | $16.45 | 1,819,700 |
| 2025-03-31 | $16.20 | $16.28 | $15.84 | $16.10 | $16.10 | 1,773,900 |
| 2025-03-28 | $16.73 | $16.80 | $16.23 | $16.25 | $16.25 | 1,663,200 |
| 2025-03-27 | $16.77 | $17.05 | $16.31 | $16.73 | $16.73 | 2,193,700 |
| 2025-03-26 | $16.47 | $17.10 | $16.45 | $16.81 | $16.81 | 2,565,900 |
| 2025-03-25 | $16.43 | $16.75 | $16.23 | $16.52 | $16.52 | 2,142,680 |
| 2025-03-24 | $17.51 | $17.51 | $16.07 | $16.42 | $16.42 | 4,896,150 |
| 2025-03-21 | $17.90 | $17.93 | $17.48 | $17.50 | $17.50 | 2,090,200 |
| 2025-03-20 | $17.71 | $18.25 | $17.54 | $17.94 | $17.94 | 2,484,850 |
| 2025-03-19 | $17.96 | $18.11 | $17.68 | $17.80 | $17.80 | 1,894,600 |
| 2025-03-18 | $17.70 | $18.10 | $17.61 | $18.10 | $18.10 | 2,873,500 |
| 2025-03-17 | $17.79 | $17.96 | $17.58 | $17.70 | $17.70 | 1,848,600 |
| 2025-03-14 | $17.57 | $17.84 | $17.10 | $17.79 | $17.79 | 2,562,600 |
| 2025-03-13 | $17.76 | $17.94 | $17.22 | $17.57 | $17.57 | 3,277,300 |
| 2025-03-12 | $17.89 | $18.45 | $17.77 | $17.87 | $17.87 | 3,626,000 |
| 2025-03-11 | $17.60 | $17.93 | $17.55 | $17.89 | $17.89 | 1,253,600 |
| 2025-03-10 | $17.80 | $18.04 | $17.71 | $17.88 | $17.88 | 1,654,000 |
| 2025-03-07 | $18.06 | $18.29 | $17.71 | $17.81 | $17.81 | 2,134,000 |
| 2025-03-06 | $17.92 | $18.28 | $17.83 | $18.08 | $18.08 | 2,437,100 |
| 2025-03-05 | $17.80 | $17.95 | $17.46 | $17.92 | $17.92 | 2,074,900 |
| 2025-03-04 | $17.38 | $17.93 | $17.38 | $17.78 | $17.78 | 1,967,200 |
| 2025-03-03 | $17.57 | $18.09 | $17.48 | $17.63 | $17.63 | 2,932,200 |
| 2025-02-28 | $19.62 | $19.85 | $17.59 | $17.81 | $17.81 | 6,130,200 |
| 2025-02-27 | $18.71 | $18.84 | $18.09 | $18.80 | $18.80 | 4,898,900 |
| 2025-02-26 | $18.84 | $18.84 | $18.40 | $18.71 | $18.71 | 3,967,800 |
| 2025-02-25 | $18.58 | $19.08 | $18.27 | $18.63 | $18.63 | 5,441,400 |
| 2025-02-24 | $18.25 | $19.27 | $17.92 | $18.97 | $18.97 | 9,644,700 |
| 2025-02-20 | $17.57 | $17.75 | $17.43 | $17.73 | $17.73 | 1,650,200 |
| 2025-02-19 | $16.93 | $17.65 | $16.93 | $17.57 | $17.57 | 2,306,330 |
| 2025-02-18 | $17.81 | $17.86 | $16.95 | $17.06 | $17.06 | 2,377,400 |
| 2025-02-17 | $17.38 | $17.85 | $17.30 | $17.77 | $17.77 | 3,038,500 |
| 2025-02-14 | $17.29 | $17.46 | $17.21 | $17.40 | $17.40 | 1,387,030 |
| 2025-02-13 | $17.67 | $17.75 | $17.27 | $17.27 | $17.27 | 2,008,100 |
| 2025-02-12 | $17.67 | $17.76 | $17.44 | $17.67 | $17.67 | 1,863,300 |
| 2025-02-11 | $17.88 | $18.05 | $17.48 | $17.59 | $17.59 | 2,942,500 |
| 2025-02-10 | $17.73 | $17.93 | $17.64 | $17.90 | $17.90 | 2,213,300 |
| 2025-02-07 | $17.79 | $17.93 | $17.50 | $17.73 | $17.73 | 2,146,700 |
| 2025-02-06 | $17.15 | $17.71 | $17.08 | $17.70 | $17.70 | 2,001,000 |
| 2025-02-05 | $16.77 | $17.34 | $16.64 | $17.27 | $17.27 | 2,262,580 |
| 2025-01-27 | $17.10 | $17.39 | $16.57 | $16.58 | $16.58 | 1,969,200 |
| 2025-01-24 | $16.97 | $17.23 | $16.88 | $17.20 | $17.20 | 1,736,400 |
| 2025-01-23 | $17.44 | $17.60 | $16.87 | $16.94 | $16.94 | 2,356,800 |
| 2025-01-22 | $17.90 | $17.90 | $17.21 | $17.27 | $17.27 | 2,153,500 |
| 2025-01-21 | $17.60 | $17.97 | $17.31 | $17.63 | $17.63 | 2,251,200 |
| 2025-01-20 | $17.27 | $17.62 | $17.10 | $17.55 | $17.55 | 2,290,500 |
| 2025-01-17 | $17.17 | $17.44 | $16.97 | $17.22 | $17.22 | 1,950,100 |
| 2025-01-16 | $17.37 | $17.49 | $16.83 | $17.17 | $17.17 | 2,219,500 |
| 2025-01-15 | $17.32 | $17.55 | $17.03 | $17.13 | $17.13 | 1,726,900 |
| 2025-01-14 | $16.46 | $17.35 | $16.46 | $17.25 | $17.25 | 3,508,500 |
| 2025-01-13 | $15.78 | $16.58 | $15.25 | $16.24 | $16.24 | 3,086,800 |
| 2025-01-09 | $16.08 | $16.88 | $15.93 | $16.53 | $16.53 | 2,548,800 |
| 2025-01-08 | $16.34 | $16.37 | $15.66 | $16.10 | $16.10 | 1,941,200 |
| 2025-01-07 | $15.48 | $16.44 | $15.42 | $16.31 | $16.31 | 2,397,500 |
| 2025-01-06 | $15.57 | $15.79 | $14.87 | $15.48 | $15.48 | 2,139,800 |
| 2025-01-03 | $16.99 | $16.99 | $15.68 | $15.71 | $15.71 | 3,125,700 |
| 2025-01-02 | $17.13 | $17.53 | $16.62 | $16.80 | $16.80 | 2,597,030 |
| 2024-12-31 | $17.99 | $17.99 | $17.09 | $17.14 | $17.14 | 2,830,630 |
| 2024-12-30 | $18.06 | $18.82 | $17.51 | $17.73 | $17.73 | 2,934,400 |
| 2024-12-27 | $17.94 | $18.63 | $17.92 | $18.06 | $18.06 | 3,836,000 |
| 2024-12-26 | $16.93 | $18.26 | $16.80 | $17.96 | $17.96 | 5,143,330 |
| 2024-12-25 | $17.48 | $17.50 | $16.62 | $16.96 | $16.96 | 3,293,900 |
| 2024-12-24 | $17.41 | $17.95 | $17.33 | $17.56 | $17.56 | 2,626,800 |
| 2024-12-23 | $18.36 | $18.38 | $17.11 | $17.37 | $17.37 | 3,674,920 |
| 2024-12-20 | $18.20 | $18.45 | $18.00 | $18.27 | $18.27 | 2,921,500 |
| 2024-12-19 | $17.66 | $18.38 | $17.51 | $18.20 | $18.20 | 3,073,100 |
| 2024-12-18 | $18.05 | $18.29 | $17.45 | $17.89 | $17.89 | 3,085,980 |
| 2024-12-17 | $19.00 | $19.04 | $18.00 | $18.05 | $18.05 | 3,473,700 |
| 2024-12-16 | $19.20 | $19.44 | $18.83 | $19.07 | $19.07 | 2,894,780 |
| 2024-12-13 | $19.75 | $19.82 | $19.20 | $19.25 | $19.25 | 3,604,200 |
| 2024-12-12 | $19.90 | $19.93 | $19.54 | $19.85 | $19.85 | 3,217,700 |
| 2024-12-11 | $19.76 | $19.96 | $19.62 | $19.78 | $19.78 | 3,108,270 |
| 2024-12-10 | $20.50 | $20.57 | $19.71 | $19.77 | $19.77 | 5,292,600 |
| 2024-12-09 | $19.86 | $20.10 | $19.60 | $19.98 | $19.98 | 3,938,800 |
| 2024-12-06 | $19.91 | $19.96 | $19.41 | $19.82 | $19.82 | 3,770,880 |
| 2024-12-05 | $19.63 | $20.09 | $19.52 | $19.88 | $19.88 | 3,393,400 |
| 2024-12-04 | $19.89 | $20.22 | $19.41 | $19.70 | $19.70 | 5,375,200 |
| 2024-12-03 | $19.91 | $20.55 | $19.63 | $19.98 | $19.98 | 6,555,380 |
| 2024-12-02 | $19.98 | $20.75 | $19.87 | $20.01 | $20.01 | 8,040,790 |
| 2024-11-29 | $20.77 | $21.28 | $19.58 | $19.86 | $19.86 | 10,235,660 |
| 2024-11-28 | $19.15 | $19.67 | $19.00 | $19.17 | $19.17 | 5,267,740 |
| 2024-11-27 | $18.39 | $19.30 | $17.81 | $19.25 | $19.25 | 5,529,250 |
| 2024-11-26 | $18.71 | $18.87 | $18.33 | $18.36 | $18.36 | 2,199,900 |
| 2024-11-25 | $18.32 | $18.82 | $18.10 | $18.81 | $18.81 | 2,879,900 |
| 2024-11-22 | $19.52 | $19.52 | $18.30 | $18.30 | $18.30 | 3,427,500 |
| 2024-11-21 | $19.38 | $19.60 | $19.09 | $19.45 | $19.45 | 3,228,400 |
| 2024-11-20 | $18.99 | $19.43 | $18.87 | $19.39 | $19.39 | 3,592,900 |
| 2024-11-19 | $18.40 | $18.96 | $18.31 | $18.95 | $18.95 | 2,845,470 |
| 2024-11-18 | $19.11 | $19.37 | $18.00 | $18.34 | $18.34 | 4,249,500 |
| 2024-11-15 | $20.00 | $20.10 | $19.07 | $19.08 | $19.08 | 4,986,360 |
| 2024-11-14 | $20.09 | $20.79 | $19.64 | $19.68 | $19.68 | 7,097,110 |
| 2024-11-13 | $20.10 | $20.33 | $19.55 | $20.10 | $20.10 | 4,819,400 |
| 2024-11-12 | $19.90 | $20.44 | $19.70 | $20.10 | $20.10 | 7,515,100 |
| 2024-11-11 | $19.49 | $19.89 | $19.35 | $19.89 | $19.89 | 6,104,600 |
| 2024-11-08 | $19.84 | $20.20 | $19.47 | $19.47 | $19.47 | 8,380,380 |
| 2024-11-07 | $19.40 | $20.39 | $19.10 | $19.84 | $19.84 | 9,835,900 |
| 2024-11-06 | $19.27 | $19.79 | $18.85 | $19.02 | $19.02 | 8,527,000 |
| 2024-11-05 | $18.11 | $18.89 | $18.11 | $18.71 | $18.71 | 5,654,880 |
| 2024-11-04 | $17.64 | $18.31 | $17.64 | $18.15 | $18.15 | 3,946,240 |
| 2024-11-01 | $19.17 | $19.44 | $17.81 | $17.90 | $17.90 | 7,563,660 |
| 2024-10-31 | $18.61 | $19.44 | $18.61 | $19.26 | $19.26 | 6,884,090 |
| 2024-10-30 | $19.22 | $19.62 | $18.63 | $18.95 | $18.95 | 7,113,850 |
| 2024-10-29 | $20.12 | $20.40 | $19.10 | $19.22 | $19.22 | 9,182,100 |
| 2024-10-28 | $19.79 | $20.67 | $19.52 | $20.47 | $20.47 | 9,867,900 |
| 2024-10-25 | $18.94 | $19.70 | $18.94 | $19.68 | $19.68 | 10,056,260 |
| 2024-10-24 | $19.55 | $19.96 | $18.97 | $19.19 | $19.19 | 12,217,300 |
| 2024-10-23 | $19.99 | $21.75 | $19.69 | $20.80 | $20.80 | 16,709,610 |
| 2024-10-22 | $23.09 | $25.00 | $20.75 | $20.75 | $20.75 | 29,474,180 |
| 2024-10-21 | $17.67 | $21.37 | $17.67 | $21.37 | $21.37 | 19,722,800 |
| 2024-10-18 | $17.22 | $18.13 | $16.62 | $17.81 | $17.81 | 8,502,620 |
| 2024-10-17 | $17.37 | $17.53 | $16.88 | $17.24 | $17.24 | 7,096,790 |
| 2024-10-16 | $16.51 | $18.50 | $16.51 | $17.53 | $17.53 | 9,125,910 |
| 2024-10-15 | $16.10 | $18.38 | $15.98 | $17.02 | $17.02 | 9,259,120 |
| 2024-10-14 | $15.75 | $16.38 | $15.52 | $16.31 | $16.31 | 4,743,600 |
| 2024-10-11 | $16.16 | $16.16 | $15.25 | $15.48 | $15.48 | 5,097,800 |
| 2024-10-10 | $16.05 | $16.98 | $15.88 | $16.31 | $16.31 | 6,837,020 |
| 2024-10-09 | $18.00 | $18.00 | $15.74 | $15.74 | $15.74 | 7,770,140 |
| 2024-10-08 | $18.09 | $19.99 | $17.14 | $19.15 | $19.15 | 13,192,420 |
| 2024-09-30 | $15.11 | $16.84 | $14.94 | $16.68 | $16.68 | 8,119,100 |
| 2024-09-27 | $14.31 | $15.10 | $14.14 | $14.75 | $14.75 | 4,306,450 |
| 2024-09-26 | $13.83 | $14.09 | $13.80 | $14.05 | $14.05 | 2,693,900 |
| 2024-09-25 | $13.82 | $14.10 | $13.80 | $13.83 | $13.83 | 3,207,500 |
| 2024-09-24 | $13.58 | $13.77 | $13.42 | $13.76 | $13.76 | 2,081,400 |
| 2024-09-23 | $13.40 | $13.64 | $13.26 | $13.49 | $13.49 | 985,500 |
| 2024-09-20 | $13.38 | $13.58 | $13.23 | $13.43 | $13.43 | 1,161,500 |
| 2024-09-19 | $13.07 | $13.44 | $13.04 | $13.44 | $13.44 | 1,133,800 |
| 2024-09-18 | $13.30 | $13.50 | $12.88 | $13.07 | $13.07 | 1,176,400 |
| 2024-09-13 | $13.60 | $13.69 | $13.26 | $13.29 | $13.29 | 1,199,000 |
| 2024-09-12 | $13.78 | $13.96 | $13.60 | $13.60 | $13.60 | 1,414,700 |
| 2024-09-11 | $13.77 | $14.00 | $13.56 | $13.78 | $13.78 | 1,732,300 |
| 2024-09-10 | $13.68 | $13.88 | $13.48 | $13.70 | $13.70 | 1,452,600 |
| 2024-09-09 | $13.40 | $13.68 | $13.18 | $13.53 | $13.53 | 1,086,400 |
| 2024-09-06 | $13.80 | $13.90 | $13.40 | $13.40 | $13.40 | 1,875,500 |
| 2024-09-05 | $13.75 | $13.98 | $13.66 | $13.80 | $13.80 | 1,445,900 |
| 2024-09-04 | $13.73 | $13.85 | $13.53 | $13.72 | $13.72 | 1,909,300 |
| 2024-09-03 | $13.52 | $13.80 | $13.52 | $13.65 | $13.65 | 1,628,600 |
| 2024-09-02 | $13.80 | $14.02 | $13.62 | $13.66 | $13.66 | 1,799,000 |
| 2024-08-30 | $13.50 | $14.05 | $13.41 | $13.83 | $13.83 | 2,751,050 |
| 2024-08-29 | $13.35 | $13.63 | $13.21 | $13.52 | $13.52 | 1,379,300 |
| 2024-08-28 | $13.28 | $13.51 | $13.26 | $13.35 | $13.35 | 1,049,100 |
| 2024-08-27 | $13.53 | $13.74 | $13.23 | $13.38 | $13.38 | 1,606,700 |
| 2024-08-26 | $13.36 | $13.77 | $13.15 | $13.62 | $13.62 | 1,816,650 |
| 2024-08-23 | $13.48 | $13.54 | $13.14 | $13.31 | $13.31 | 1,556,040 |
| 2024-08-22 | $13.80 | $13.93 | $13.45 | $13.48 | $13.48 | 1,662,600 |
| 2024-08-21 | $13.82 | $13.95 | $13.64 | $13.78 | $13.78 | 1,711,600 |
| 2024-08-20 | $14.37 | $14.47 | $13.75 | $13.81 | $13.81 | 3,895,070 |
| 2024-08-19 | $14.22 | $14.90 | $14.22 | $14.45 | $14.45 | 3,617,200 |
| 2024-08-16 | $14.60 | $14.78 | $14.35 | $14.36 | $14.36 | 4,239,800 |
| 2024-08-15 | $14.30 | $15.00 | $14.18 | $14.77 | $14.77 | 5,328,000 |
| 2024-08-14 | $14.50 | $14.82 | $14.40 | $14.46 | $14.46 | 3,982,200 |
| 2024-08-13 | $14.47 | $14.65 | $14.13 | $14.47 | $14.47 | 4,400,700 |
| 2024-08-12 | $14.89 | $14.99 | $14.30 | $14.48 | $14.48 | 8,286,400 |
| 2024-08-09 | $14.18 | $16.68 | $14.18 | $15.11 | $15.11 | 11,327,040 |
| 2024-08-08 | $14.46 | $14.60 | $13.94 | $14.17 | $14.17 | 3,761,400 |
| 2024-08-07 | $14.65 | $15.10 | $14.58 | $14.60 | $14.60 | 3,387,700 |
| 2024-08-06 | $14.93 | $14.95 | $14.62 | $14.73 | $14.73 | 3,714,800 |
| 2024-08-05 | $15.75 | $15.84 | $14.58 | $14.64 | $14.64 | 7,438,490 |
| 2024-08-02 | $15.66 | $16.18 | $15.41 | $15.85 | $15.85 | 9,703,790 |
| 2024-08-01 | $15.35 | $17.50 | $15.25 | $15.90 | $15.90 | 13,847,770 |
| 2024-07-31 | $14.38 | $15.30 | $14.24 | $15.20 | $15.20 | 6,497,800 |
| 2024-07-30 | $14.70 | $14.99 | $14.41 | $14.44 | $14.44 | 4,478,740 |
| 2024-07-29 | $14.63 | $15.04 | $14.32 | $14.79 | $14.79 | 5,360,590 |
| 2024-07-26 | $15.10 | $15.50 | $14.60 | $14.74 | $14.74 | 5,454,850 |
| 2024-07-25 | $14.52 | $15.28 | $14.20 | $14.80 | $14.80 | 5,924,090 |
| 2024-07-24 | $14.53 | $16.38 | $14.35 | $14.95 | $14.95 | 6,684,960 |
| 2024-07-23 | $14.79 | $15.47 | $14.50 | $14.64 | $14.64 | 8,241,750 |
| 2024-07-22 | $14.62 | $15.28 | $14.40 | $14.74 | $14.74 | 6,389,850 |
| 2024-07-19 | $14.10 | $15.66 | $13.89 | $14.84 | $14.84 | 8,567,900 |
| 2024-07-18 | $13.70 | $14.50 | $13.10 | $14.26 | $14.26 | 6,136,100 |
| 2024-07-17 | $14.06 | $14.23 | $13.65 | $13.70 | $13.70 | 4,122,600 |
| 2024-07-16 | $13.70 | $14.44 | $13.58 | $14.07 | $14.07 | 5,200,510 |
| 2024-07-15 | $13.47 | $14.00 | $13.33 | $13.96 | $13.96 | 4,758,350 |
| 2024-07-12 | $13.55 | $14.10 | $13.23 | $13.63 | $13.63 | 3,729,800 |
| 2024-07-11 | $13.36 | $13.82 | $13.28 | $13.57 | $13.57 | 2,715,000 |
| 2024-07-10 | $13.16 | $13.63 | $13.07 | $13.11 | $13.11 | 2,380,050 |
| 2024-07-09 | $12.71 | $13.50 | $12.52 | $13.34 | $13.34 | 3,691,700 |
| 2024-07-08 | $12.95 | $13.15 | $12.51 | $12.59 | $12.59 | 2,578,800 |
| 2024-07-05 | $13.00 | $13.26 | $12.65 | $13.14 | $13.14 | 2,492,000 |
| 2024-07-04 | $13.38 | $13.58 | $12.97 | $13.03 | $13.03 | 2,957,900 |
| 2024-07-03 | $13.86 | $13.93 | $13.40 | $13.56 | $13.56 | 2,755,400 |
| 2024-07-02 | $13.89 | $14.11 | $13.71 | $13.85 | $13.85 | 3,080,800 |
| 2024-07-01 | $14.00 | $14.26 | $13.48 | $13.85 | $13.85 | 3,873,700 |
| 2024-06-28 | $13.67 | $14.78 | $13.67 | $14.02 | $14.02 | 5,156,000 |
| 2024-06-27 | $13.99 | $14.50 | $13.71 | $13.73 | $13.73 | 5,659,500 |
| 2024-06-26 | $13.56 | $14.15 | $13.16 | $14.09 | $14.09 | 5,587,500 |
| 2024-06-25 | $13.93 | $14.08 | $13.34 | $13.52 | $13.52 | 6,819,990 |
| 2024-06-24 | $15.08 | $15.08 | $13.60 | $14.10 | $14.10 | 8,104,900 |
| 2024-06-21 | $15.11 | $15.99 | $15.09 | $15.38 | $15.38 | 8,068,400 |
| 2024-06-20 | $15.76 | $15.88 | $15.07 | $15.07 | $15.07 | 11,150,300 |
| 2024-06-19 | $13.75 | $16.44 | $13.75 | $16.44 | $16.44 | 13,307,550 |
| 2024-06-18 | $13.49 | $13.74 | $13.24 | $13.70 | $13.70 | 3,531,000 |
| 2024-06-17 | $14.43 | $14.73 | $13.18 | $13.60 | $13.60 | 7,427,720 |
| 2024-06-14 | $15.22 | $15.22 | $14.70 | $14.79 | $14.79 | 1,791,100 |
| 2024-06-13 | $15.48 | $15.48 | $14.96 | $15.10 | $15.10 | 1,208,100 |
| 2024-06-12 | $14.98 | $15.34 | $14.98 | $15.29 | $15.29 | 1,483,700 |
| 2024-06-11 | $14.89 | $15.19 | $14.00 | $15.12 | $15.12 | 2,516,770 |
| 2024-06-07 | $15.76 | $16.36 | $14.88 | $15.05 | $15.05 | 3,028,470 |
| 2024-06-06 | $15.01 | $15.32 | $14.33 | $14.40 | $14.40 | 2,302,050 |
| 2024-06-05 | $15.50 | $15.50 | $14.97 | $15.00 | $15.00 | 1,557,070 |
| 2024-06-04 | $16.00 | $16.00 | $15.08 | $15.63 | $15.63 | 2,774,970 |
| 2024-06-03 | $16.72 | $16.92 | $15.92 | $16.10 | $16.10 | 2,642,400 |
| 2024-05-31 | $16.69 | $17.40 | $16.32 | $16.78 | $16.78 | 2,215,400 |
| 2024-05-30 | $16.66 | $17.30 | $16.30 | $16.48 | $16.48 | 1,904,200 |
| 2024-05-29 | $16.87 | $17.16 | $16.45 | $16.55 | $16.55 | 2,149,300 |
| 2024-05-28 | $17.19 | $17.30 | $16.51 | $16.99 | $16.99 | 3,183,900 |
| 2024-05-27 | $17.55 | $17.66 | $16.91 | $17.17 | $17.17 | 2,289,300 |
| 2024-05-24 | $17.69 | $18.10 | $17.32 | $17.55 | $17.55 | 2,193,000 |
| 2024-05-23 | $18.25 | $18.44 | $17.50 | $17.68 | $17.68 | 2,361,600 |
| 2024-05-22 | $18.13 | $18.43 | $17.83 | $17.94 | $17.94 | 2,077,500 |
| 2024-05-21 | $18.38 | $18.90 | $17.86 | $17.99 | $17.99 | 3,691,000 |
| 2024-05-20 | $19.00 | $19.36 | $17.13 | $18.59 | $18.59 | 7,069,130 |
| 2024-05-17 | $16.40 | $17.77 | $16.36 | $17.75 | $17.75 | 5,080,300 |
| 2024-05-16 | $16.60 | $16.85 | $16.35 | $16.42 | $16.42 | 1,888,880 |
| 2024-05-15 | $16.39 | $17.08 | $16.21 | $16.44 | $16.44 | 2,167,700 |
| 2024-05-14 | $16.50 | $16.96 | $16.25 | $16.46 | $16.46 | 3,173,500 |
| 2024-05-13 | $16.98 | $17.37 | $16.42 | $16.56 | $16.56 | 5,074,100 |
| 2024-05-10 | $17.76 | $18.63 | $17.30 | $17.35 | $17.35 | 5,426,610 |
| 2024-05-09 | $17.80 | $18.35 | $17.46 | $17.85 | $17.85 | 4,171,710 |
| 2024-05-08 | $17.20 | $18.65 | $17.15 | $17.81 | $17.81 | 7,794,800 |
| 2024-05-07 | $16.34 | $17.54 | $16.18 | $17.52 | $17.52 | 6,246,910 |
| 2024-05-06 | $16.46 | $16.97 | $16.20 | $16.51 | $16.51 | 3,369,900 |
| 2024-04-30 | $16.98 | $17.73 | $16.00 | $16.22 | $16.22 | 5,396,030 |
| 2024-04-29 | $17.48 | $17.78 | $16.16 | $16.98 | $16.98 | 7,450,720 |
| 2024-04-26 | $15.95 | $18.50 | $15.95 | $17.51 | $17.51 | 10,926,230 |
| 2024-04-25 | $15.50 | $16.85 | $15.50 | $16.36 | $16.36 | 5,319,400 |
| 2024-04-24 | $14.25 | $16.29 | $14.22 | $15.57 | $15.57 | 7,320,900 |
| 2024-04-23 | $13.81 | $14.44 | $13.70 | $14.25 | $14.25 | 1,751,230 |
| 2024-04-22 | $14.55 | $14.90 | $14.02 | $14.47 | $14.47 | 1,643,100 |
| 2024-04-19 | $14.64 | $15.18 | $14.40 | $14.76 | $14.76 | 1,865,700 |
| 2024-04-18 | $14.75 | $14.90 | $14.28 | $14.64 | $14.64 | 2,239,400 |
| 2024-04-17 | $13.31 | $14.78 | $13.31 | $14.76 | $14.76 | 3,035,680 |
| 2024-04-16 | $14.74 | $14.74 | $13.07 | $13.10 | $13.10 | 3,117,600 |
| 2024-04-15 | $15.87 | $16.19 | $14.65 | $14.94 | $14.94 | 2,896,300 |
| 2024-04-12 | $16.00 | $16.62 | $16.00 | $16.03 | $16.03 | 1,560,900 |
| 2024-04-11 | $15.87 | $16.34 | $15.78 | $16.10 | $16.10 | 1,820,900 |
| 2024-04-10 | $16.50 | $16.52 | $15.80 | $15.95 | $15.95 | 1,336,800 |
| 2024-04-09 | $16.24 | $16.52 | $16.02 | $16.51 | $16.51 | 1,563,990 |
| 2024-04-08 | $16.69 | $16.72 | $16.24 | $16.24 | $16.24 | 1,715,600 |
| 2024-04-03 | $16.98 | $17.18 | $16.40 | $16.75 | $16.75 | 2,662,390 |
| 2024-04-02 | $16.92 | $17.15 | $16.66 | $16.98 | $16.98 | 3,738,090 |
| 2024-04-01 | $16.90 | $17.18 | $16.83 | $16.91 | $16.91 | 3,473,690 |
| 2024-03-29 | $16.74 | $17.14 | $16.64 | $16.90 | $16.90 | 3,969,000 |
| 2024-03-28 | $16.34 | $17.38 | $16.11 | $16.95 | $16.95 | 4,887,000 |
| 2024-03-27 | $16.62 | $17.50 | $15.84 | $16.72 | $16.72 | 4,098,800 |
| 2024-03-26 | $16.40 | $16.71 | $16.30 | $16.57 | $16.57 | 1,819,000 |
| 2024-03-25 | $16.99 | $17.26 | $16.40 | $16.49 | $16.49 | 2,639,230 |
| 2024-03-22 | $17.36 | $17.46 | $17.01 | $17.13 | $17.13 | 2,747,990 |
| 2024-03-21 | $17.59 | $17.74 | $17.18 | $17.49 | $17.49 | 2,577,530 |
| 2024-03-20 | $17.50 | $17.69 | $17.26 | $17.49 | $17.49 | 3,327,600 |
| 2024-03-19 | $17.66 | $17.93 | $17.46 | $17.59 | $17.59 | 3,984,200 |
| 2024-03-18 | $17.47 | $17.93 | $17.41 | $17.85 | $17.85 | 4,312,550 |
| 2024-03-15 | $17.51 | $17.56 | $17.00 | $17.39 | $17.39 | 4,041,900 |
| 2024-03-14 | $17.98 | $18.09 | $16.95 | $17.38 | $17.38 | 6,933,720 |
| 2024-03-13 | $19.70 | $19.83 | $18.33 | $18.49 | $18.49 | 9,203,730 |
| 2024-03-12 | $18.35 | $19.99 | $18.10 | $19.32 | $19.32 | 12,176,340 |
| 2024-03-11 | $17.60 | $18.93 | $17.23 | $18.30 | $18.30 | 11,578,950 |
| 2024-03-08 | $17.48 | $18.48 | $16.60 | $18.41 | $18.41 | 16,327,650 |
| 2024-03-07 | $16.90 | $19.62 | $16.63 | $18.64 | $18.64 | 18,376,720 |
| 2024-03-06 | $15.68 | $16.59 | $15.22 | $16.35 | $16.35 | 4,588,540 |
| 2024-03-05 | $16.08 | $16.88 | $15.66 | $15.80 | $15.80 | 6,353,200 |
| 2024-03-04 | $15.90 | $17.50 | $15.40 | $16.95 | $16.95 | 7,736,700 |
| 2024-03-01 | $14.79 | $15.80 | $14.79 | $15.71 | $15.71 | 3,730,380 |
| 2024-02-29 | $13.70 | $14.80 | $13.58 | $14.79 | $14.79 | 3,654,500 |
| 2024-02-28 | $16.08 | $16.36 | $13.89 | $13.99 | $13.99 | 5,430,110 |
| 2024-02-27 | $15.75 | $16.24 | $15.45 | $16.10 | $16.10 | 2,450,130 |
| 2024-02-26 | $15.30 | $16.09 | $15.15 | $15.50 | $15.50 | 3,553,180 |
| 2024-02-23 | $14.69 | $15.14 | $14.63 | $15.13 | $15.13 | 2,020,280 |
| 2024-02-22 | $14.12 | $14.79 | $14.10 | $14.65 | $14.65 | 1,835,680 |
| 2024-02-21 | $13.24 | $14.55 | $13.24 | $14.11 | $14.11 | 2,469,410 |
| 2024-02-20 | $13.38 | $13.57 | $12.95 | $13.49 | $13.49 | 1,879,410 |
| 2024-02-19 | $13.52 | $14.09 | $12.88 | $13.20 | $13.20 | 2,983,360 |
| 2024-02-08 | $11.27 | $13.26 | $10.61 | $13.17 | $13.17 | 4,899,400 |
| 2024-02-07 | $12.71 | $12.73 | $10.74 | $11.12 | $11.12 | 5,088,700 |
| 2024-02-06 | $11.76 | $12.34 | $10.39 | $12.23 | $12.23 | 6,056,100 |
| 2024-02-05 | $14.18 | $14.46 | $11.60 | $11.77 | $11.77 | 5,144,780 |
| 2024-02-02 | $15.55 | $15.89 | $13.68 | $14.18 | $14.18 | 2,826,420 |
| 2024-02-01 | $15.45 | $15.88 | $14.99 | $15.53 | $15.53 | 2,137,600 |
| 2024-01-31 | $17.11 | $17.25 | $15.64 | $15.70 | $15.70 | 2,417,270 |
| 2024-01-30 | $17.73 | $17.96 | $17.03 | $17.10 | $17.10 | 1,544,400 |
| 2024-01-29 | $19.06 | $19.06 | $17.52 | $17.71 | $17.71 | 2,187,200 |
| 2024-01-26 | $18.88 | $19.50 | $18.55 | $18.80 | $18.80 | 2,919,500 |
| 2024-01-25 | $17.55 | $19.00 | $17.41 | $18.80 | $18.80 | 1,933,200 |
| 2024-01-24 | $17.14 | $17.70 | $16.71 | $17.48 | $17.48 | 2,606,000 |
| 2024-01-23 | $17.78 | $17.78 | $16.82 | $17.04 | $17.04 | 1,963,090 |
| 2024-01-22 | $18.76 | $19.09 | $17.52 | $17.61 | $17.61 | 2,072,560 |
| 2024-01-19 | $19.90 | $19.90 | $19.04 | $19.10 | $19.10 | 1,605,010 |
| 2024-01-18 | $19.82 | $20.14 | $19.01 | $19.50 | $19.50 | 2,043,180 |
| 2024-01-17 | $20.48 | $20.64 | $19.80 | $19.80 | $19.80 | 1,274,900 |
| 2024-01-16 | $20.73 | $21.10 | $20.30 | $20.51 | $20.51 | 1,705,300 |
| 2024-01-15 | $21.00 | $21.28 | $20.45 | $20.84 | $20.84 | 1,777,400 |
| 2024-01-12 | $21.18 | $21.23 | $20.82 | $20.86 | $20.86 | 862,900 |
| 2024-01-11 | $20.74 | $21.18 | $20.60 | $21.12 | $21.12 | 1,412,950 |
| 2024-01-10 | $20.91 | $21.30 | $20.51 | $20.73 | $20.73 | 1,678,200 |
| 2024-01-09 | $20.73 | $21.26 | $20.70 | $20.89 | $20.89 | 1,297,800 |
| 2024-01-08 | $21.08 | $21.33 | $20.62 | $20.75 | $20.75 | 1,421,500 |
| 2024-01-05 | $21.46 | $21.57 | $21.00 | $21.07 | $21.07 | 1,484,700 |
| 2024-01-04 | $21.66 | $21.66 | $21.20 | $21.46 | $21.46 | 1,505,100 |
| 2024-01-03 | $21.42 | $21.89 | $21.17 | $21.45 | $21.45 | 2,761,800 |
| 2024-01-02 | $20.91 | $21.47 | $20.75 | $21.36 | $21.36 | 2,680,750 |
| 2024-01-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-12-29 | $20.67 | $21.26 | $20.39 | $20.88 | $20.88 | 2,667,980 |
| 2023-12-28 | $19.97 | $20.74 | $19.70 | $20.62 | $20.62 | 2,800,600 |
| 2023-12-27 | $19.40 | $19.90 | $19.17 | $19.85 | $19.85 | 1,153,250 |
| 2023-12-26 | $19.80 | $19.92 | $19.28 | $19.40 | $19.40 | 1,230,600 |
| 2023-12-25 | $19.92 | $19.98 | $19.42 | $19.59 | $19.59 | 1,062,800 |
| 2023-12-22 | $20.18 | $20.40 | $19.82 | $19.90 | $19.90 | 1,206,600 |
| 2023-12-21 | $20.16 | $20.24 | $19.45 | $20.18 | $20.18 | 1,954,000 |
| 2023-12-20 | $20.11 | $20.59 | $20.02 | $20.13 | $20.13 | 1,670,800 |
| 2023-12-19 | $19.90 | $20.27 | $19.79 | $20.10 | $20.10 | 1,127,800 |
| 2023-12-18 | $20.06 | $20.20 | $19.77 | $19.90 | $19.90 | 1,208,900 |
| 2023-12-15 | $20.09 | $20.23 | $19.94 | $20.06 | $20.06 | 841,100 |
| 2023-12-14 | $20.25 | $20.49 | $20.02 | $20.07 | $20.07 | 993,400 |
| 2023-12-13 | $20.33 | $20.60 | $20.10 | $20.24 | $20.24 | 1,303,800 |
| 2023-12-12 | $20.43 | $20.63 | $20.03 | $20.41 | $20.41 | 1,113,000 |
| 2023-12-11 | $20.18 | $20.57 | $19.93 | $20.43 | $20.43 | 1,779,900 |
| 2023-12-08 | $20.60 | $20.84 | $20.04 | $20.09 | $20.09 | 1,577,100 |
| 2023-12-07 | $20.79 | $20.79 | $20.40 | $20.41 | $20.41 | 1,354,500 |
| 2023-12-06 | $20.38 | $20.84 | $20.36 | $20.65 | $20.65 | 1,560,160 |
| 2023-12-05 | $20.98 | $21.08 | $20.46 | $20.46 | $20.46 | 1,430,900 |
| 2023-12-04 | $21.16 | $21.25 | $20.60 | $20.99 | $20.99 | 2,504,200 |
| 2023-12-01 | $21.05 | $21.44 | $20.92 | $21.16 | $21.16 | 2,494,960 |
| 2023-11-30 | $21.45 | $21.48 | $20.64 | $21.02 | $21.02 | 2,888,100 |
| 2023-11-29 | $21.15 | $21.54 | $20.97 | $21.45 | $21.45 | 2,631,160 |
| 2023-11-28 | $20.92 | $21.25 | $20.91 | $21.05 | $21.05 | 1,507,000 |
| 2023-11-27 | $20.64 | $21.15 | $20.35 | $20.86 | $20.86 | 1,535,500 |
| 2023-11-24 | $21.25 | $21.25 | $20.51 | $20.65 | $20.65 | 1,632,500 |
| 2023-11-23 | $20.85 | $21.28 | $20.68 | $21.15 | $21.15 | 1,619,400 |
| 2023-11-22 | $21.16 | $21.36 | $20.83 | $20.84 | $20.84 | 1,597,730 |
| 2023-11-21 | $21.51 | $21.65 | $21.07 | $21.13 | $21.13 | 1,883,700 |
| 2023-11-20 | $21.40 | $21.55 | $21.13 | $21.51 | $21.51 | 1,788,430 |
| 2023-11-17 | $21.14 | $21.43 | $21.05 | $21.35 | $21.35 | 1,154,700 |
| 2023-11-16 | $21.46 | $21.57 | $21.05 | $21.08 | $21.08 | 1,386,000 |
| 2023-11-15 | $21.49 | $21.60 | $21.27 | $21.40 | $21.40 | 1,021,900 |
| 2023-11-14 | $21.22 | $21.52 | $21.18 | $21.30 | $21.30 | 977,100 |
| 2023-11-13 | $21.28 | $21.30 | $21.04 | $21.22 | $21.22 | 1,601,300 |
| 2023-11-10 | $21.28 | $21.30 | $20.91 | $21.08 | $21.08 | 1,215,000 |
| 2023-11-09 | $21.46 | $21.68 | $21.17 | $21.23 | $21.23 | 1,414,620 |
| 2023-11-08 | $21.35 | $21.62 | $21.25 | $21.42 | $21.42 | 1,461,400 |
| 2023-11-07 | $21.42 | $21.53 | $21.12 | $21.35 | $21.35 | 1,475,230 |
| 2023-11-06 | $21.38 | $21.63 | $21.08 | $21.42 | $21.42 | 1,750,700 |
| 2023-11-03 | $20.61 | $21.38 | $20.42 | $21.27 | $21.27 | 1,708,900 |
| 2023-11-02 | $21.03 | $21.03 | $20.58 | $20.61 | $20.61 | 1,678,200 |
| 2023-11-01 | $20.46 | $21.09 | $20.30 | $20.91 | $20.91 | 1,993,320 |
| 2023-10-31 | $20.37 | $20.72 | $20.27 | $20.46 | $20.46 | 1,602,400 |
| 2023-10-30 | $19.95 | $20.60 | $19.74 | $20.32 | $20.32 | 3,592,400 |
| 2023-10-27 | $20.18 | $20.37 | $19.73 | $19.98 | $19.98 | 3,031,530 |
| 2023-10-26 | $21.13 | $21.13 | $19.73 | $20.26 | $20.26 | 3,068,110 |
| 2023-10-25 | $21.05 | $21.50 | $21.05 | $21.26 | $21.26 | 1,563,480 |
| 2023-10-24 | $20.49 | $21.08 | $20.42 | $21.03 | $21.03 | 1,693,180 |
| 2023-10-23 | $20.83 | $20.98 | $20.27 | $20.37 | $20.37 | 2,153,090 |
| 2023-10-20 | $21.60 | $21.67 | $20.70 | $20.83 | $20.83 | 1,812,200 |
| 2023-10-19 | $21.36 | $21.92 | $21.22 | $21.45 | $21.45 | 1,466,090 |
| 2023-10-18 | $21.66 | $21.68 | $21.18 | $21.35 | $21.35 | 1,505,500 |
| 2023-10-17 | $21.95 | $21.95 | $21.10 | $21.43 | $21.43 | 2,104,500 |
| 2023-10-16 | $21.89 | $21.92 | $21.13 | $21.21 | $21.21 | 2,268,300 |
| 2023-10-13 | $22.02 | $22.16 | $21.75 | $21.93 | $21.93 | 1,553,600 |
| 2023-10-12 | $22.38 | $22.43 | $22.02 | $22.06 | $22.06 | 1,686,830 |
| 2023-10-11 | $22.24 | $22.66 | $21.90 | $22.38 | $22.38 | 2,275,600 |
| 2023-10-10 | $22.15 | $22.48 | $22.04 | $22.37 | $22.37 | 1,991,790 |
| 2023-10-09 | $22.22 | $22.56 | $22.09 | $22.13 | $22.13 | 2,227,800 |
| 2023-09-28 | $22.20 | $22.55 | $22.10 | $22.25 | $22.25 | 1,860,200 |
| 2023-09-27 | $21.80 | $22.54 | $21.80 | $22.20 | $22.20 | 2,499,000 |
| 2023-09-26 | $22.82 | $22.82 | $22.01 | $22.05 | $22.05 | 3,109,800 |
| 2023-09-25 | $23.10 | $23.53 | $22.45 | $22.82 | $22.82 | 3,385,610 |
| 2023-09-22 | $22.95 | $23.43 | $22.05 | $23.36 | $23.36 | 5,171,640 |
| 2023-09-21 | $22.80 | $25.59 | $22.75 | $23.57 | $23.57 | 5,696,300 |
| 2023-09-20 | $22.88 | $23.09 | $22.50 | $22.50 | $22.50 | 892,200 |
| 2023-09-19 | $22.77 | $22.92 | $22.43 | $22.88 | $22.88 | 1,204,800 |
| 2023-09-18 | $22.10 | $23.09 | $21.72 | $22.66 | $22.66 | 1,528,300 |
| 2023-09-15 | $22.25 | $22.44 | $21.88 | $22.01 | $22.01 | 930,500 |
| 2023-09-14 | $22.66 | $22.72 | $22.08 | $22.23 | $22.23 | 1,109,500 |
| 2023-09-13 | $23.41 | $23.41 | $22.47 | $22.69 | $22.69 | 953,400 |
| 2023-09-12 | $23.49 | $23.50 | $22.83 | $23.28 | $23.28 | 1,210,000 |
| 2023-09-11 | $23.55 | $23.55 | $22.94 | $23.42 | $23.42 | 1,202,540 |
| 2023-09-08 | $23.27 | $23.84 | $23.10 | $23.12 | $23.12 | 1,218,800 |
| 2023-09-07 | $24.26 | $24.30 | $23.00 | $23.16 | $23.16 | 1,687,080 |
| 2023-09-06 | $24.50 | $24.50 | $24.03 | $24.26 | $24.26 | 821,700 |
| 2023-09-05 | $24.40 | $24.57 | $24.02 | $24.30 | $24.30 | 719,200 |
| 2023-09-04 | $24.24 | $24.44 | $24.00 | $24.42 | $24.42 | 1,114,800 |
| 2023-09-01 | $23.98 | $24.38 | $23.73 | $24.22 | $24.22 | 1,720,600 |
| 2023-08-31 | $23.86 | $24.20 | $23.84 | $24.03 | $24.03 | 1,452,380 |
| 2023-08-30 | $23.55 | $24.23 | $23.01 | $24.00 | $24.00 | 1,301,000 |
| 2023-08-29 | $22.10 | $23.54 | $21.81 | $23.47 | $23.47 | 1,699,050 |
| 2023-08-28 | $23.22 | $23.22 | $22.00 | $22.10 | $22.10 | 1,368,950 |
| 2023-08-25 | $22.63 | $22.88 | $22.16 | $22.24 | $22.24 | 1,163,500 |
| 2023-08-24 | $22.91 | $23.34 | $22.60 | $22.74 | $22.74 | 992,900 |
| 2023-08-23 | $23.22 | $23.37 | $22.67 | $23.01 | $23.01 | 1,562,260 |
| 2023-08-22 | $23.97 | $24.08 | $23.00 | $23.35 | $23.35 | 2,017,600 |
| 2023-08-21 | $23.89 | $24.54 | $23.67 | $23.70 | $23.70 | 2,022,530 |
| 2023-08-18 | $23.43 | $24.07 | $23.43 | $23.72 | $23.72 | 1,217,300 |
| 2023-08-17 | $22.95 | $23.61 | $22.90 | $23.52 | $23.52 | 961,900 |
| 2023-08-16 | $23.48 | $23.80 | $22.92 | $22.99 | $22.99 | 1,017,100 |
| 2023-08-15 | $23.82 | $24.31 | $23.40 | $23.57 | $23.57 | 1,265,700 |
| 2023-08-14 | $23.78 | $23.78 | $22.85 | $23.75 | $23.75 | 867,400 |
| 2023-08-11 | $23.65 | $23.80 | $23.31 | $23.37 | $23.37 | 613,700 |
| 2023-08-10 | $23.94 | $23.94 | $23.31 | $23.65 | $23.65 | 530,800 |
| 2023-08-09 | $23.87 | $23.99 | $23.41 | $23.50 | $23.50 | 497,900 |
| 2023-08-08 | $23.94 | $24.04 | $23.63 | $23.96 | $23.96 | 660,930 |
| 2023-08-07 | $23.88 | $24.13 | $23.55 | $23.94 | $23.94 | 797,400 |
| 2023-08-04 | $24.37 | $24.37 | $23.77 | $23.88 | $23.88 | 1,013,800 |
| 2023-08-03 | $24.33 | $24.55 | $24.15 | $24.31 | $24.31 | 1,266,100 |
| 2023-08-02 | $23.33 | $24.70 | $23.03 | $24.42 | $24.42 | 2,444,430 |
| 2023-08-01 | $23.00 | $23.60 | $22.59 | $23.39 | $23.39 | 1,337,400 |
| 2023-07-31 | $22.31 | $22.99 | $22.09 | $22.96 | $22.96 | 1,305,780 |
| 2023-07-28 | $22.40 | $22.66 | $22.01 | $22.25 | $22.25 | 1,047,900 |
| 2023-07-27 | $22.51 | $22.95 | $22.02 | $22.15 | $22.15 | 1,214,000 |
| 2023-07-26 | $23.30 | $23.30 | $22.56 | $22.58 | $22.58 | 1,145,300 |
| 2023-07-25 | $23.20 | $23.40 | $23.05 | $23.26 | $23.26 | 701,400 |
| 2023-07-24 | $23.22 | $23.36 | $22.95 | $23.14 | $23.14 | 1,045,800 |
| 2023-07-21 | $24.18 | $24.18 | $23.05 | $23.11 | $23.11 | 1,845,700 |
| 2023-07-20 | $24.58 | $24.66 | $23.60 | $23.97 | $23.97 | 1,290,700 |
| 2023-07-19 | $24.05 | $24.51 | $23.97 | $24.25 | $24.25 | 1,094,100 |
| 2023-07-18 | $24.30 | $24.41 | $23.92 | $24.05 | $24.05 | 1,541,160 |
| 2023-07-17 | $24.61 | $24.88 | $23.90 | $24.30 | $24.30 | 1,498,100 |
| 2023-07-14 | $24.13 | $25.25 | $23.88 | $24.80 | $24.80 | 3,064,730 |
| 2023-07-13 | $24.16 | $24.36 | $23.89 | $24.13 | $24.13 | 1,469,500 |
| 2023-07-12 | $24.22 | $24.74 | $23.81 | $24.15 | $24.15 | 2,263,310 |
| 2023-07-11 | $25.68 | $26.29 | $23.80 | $24.27 | $24.27 | 5,526,400 |
| 2023-07-10 | $23.72 | $25.94 | $23.70 | $25.85 | $25.85 | 4,453,600 |
| 2023-07-07 | $24.30 | $24.40 | $23.63 | $23.72 | $23.72 | 1,564,930 |
| 2023-07-06 | $24.49 | $24.78 | $24.11 | $24.40 | $24.40 | 1,843,400 |
| 2023-07-05 | $24.76 | $24.87 | $24.42 | $24.49 | $24.49 | 1,378,100 |
| 2023-07-04 | $25.06 | $25.45 | $24.64 | $24.90 | $24.90 | 2,145,180 |
| 2023-07-03 | $26.08 | $26.08 | $24.59 | $25.01 | $25.01 | 4,244,630 |
| 2023-06-30 | $26.00 | $26.29 | $25.72 | $25.78 | $25.78 | 1,301,200 |
| 2023-06-29 | $25.81 | $26.60 | $25.61 | $26.14 | $26.14 | 1,795,550 |
| 2023-06-28 | $25.73 | $26.26 | $25.20 | $26.05 | $26.05 | 2,181,720 |
| 2023-06-27 | $24.51 | $26.19 | $24.51 | $25.87 | $25.87 | 2,996,960 |
| 2023-06-26 | $24.97 | $25.27 | $24.35 | $24.77 | $24.77 | 2,137,700 |
| 2023-06-21 | $25.88 | $25.98 | $25.20 | $25.20 | $25.20 | 2,802,990 |
| 2023-06-20 | $27.24 | $27.53 | $25.88 | $26.06 | $26.06 | 6,076,580 |
| 2023-06-19 | $26.79 | $29.18 | $26.50 | $27.59 | $27.59 | 8,816,570 |
| 2023-06-16 | $25.76 | $26.10 | $25.14 | $25.76 | $25.76 | 2,353,390 |
| 2023-06-15 | $27.00 | $27.00 | $25.54 | $25.89 | $25.89 | 3,994,980 |
| 2023-06-14 | $27.94 | $28.16 | $26.91 | $27.20 | $27.20 | 4,275,560 |
| 2023-06-13 | $25.79 | $28.67 | $25.55 | $28.00 | $28.00 | 7,193,270 |
| 2023-06-12 | $24.89 | $26.04 | $24.12 | $25.85 | $25.85 | 2,946,590 |
| 2023-06-09 | $24.50 | $24.53 | $24.15 | $24.35 | $24.35 | 986,900 |
| 2023-06-08 | $25.06 | $25.14 | $24.16 | $24.31 | $24.31 | 1,756,930 |
| 2023-06-07 | $25.09 | $25.47 | $24.60 | $25.09 | $25.09 | 2,035,900 |
| 2023-06-06 | $25.85 | $26.44 | $24.90 | $25.13 | $25.13 | 3,399,900 |
| 2023-06-05 | $25.79 | $25.89 | $24.76 | $25.39 | $25.39 | 1,980,100 |
| 2023-06-02 | $25.01 | $25.70 | $24.65 | $25.45 | $25.45 | 2,722,200 |
| 2023-06-01 | $25.38 | $25.38 | $24.74 | $24.90 | $24.90 | 2,028,100 |
| 2023-05-31 | $25.71 | $25.71 | $24.70 | $25.00 | $25.00 | 2,763,300 |
| 2023-05-30 | $25.54 | $26.47 | $25.20 | $25.70 | $25.70 | 2,624,000 |
| 2023-05-29 | $25.76 | $26.36 | $25.00 | $25.39 | $25.39 | 2,123,900 |
| 2023-05-26 | $25.53 | $25.80 | $25.05 | $25.68 | $25.68 | 2,749,250 |
| 2023-05-25 | $25.42 | $26.16 | $25.27 | $25.56 | $25.56 | 3,215,630 |
| 2023-05-24 | $25.66 | $26.44 | $24.78 | $25.73 | $25.73 | 4,131,500 |
| 2023-05-23 | $25.99 | $27.27 | $25.42 | $25.80 | $25.80 | 4,673,730 |
| 2023-05-22 | $24.98 | $26.30 | $24.50 | $25.80 | $25.80 | 5,884,100 |
| 2023-05-19 | $23.73 | $25.98 | $23.28 | $25.00 | $25.00 | 6,356,120 |
| 2023-05-18 | $22.93 | $23.88 | $22.77 | $23.40 | $23.40 | 3,621,700 |
| 2023-05-17 | $24.07 | $25.30 | $22.81 | $23.05 | $23.05 | 3,772,700 |
| 2023-05-16 | $23.65 | $23.97 | $23.30 | $23.80 | $23.80 | 2,696,180 |
| 2023-05-15 | $22.61 | $23.95 | $22.61 | $23.65 | $23.65 | 3,683,130 |
| 2023-05-12 | $22.90 | $23.30 | $22.64 | $22.80 | $22.80 | 2,528,230 |
| 2023-05-11 | $22.31 | $23.97 | $22.31 | $23.15 | $23.15 | 6,392,880 |
| 2023-05-10 | $20.65 | $22.56 | $20.61 | $22.10 | $22.10 | 3,293,930 |
| 2023-05-09 | $22.24 | $22.33 | $20.60 | $20.80 | $20.80 | 2,526,250 |
| 2023-05-08 | $19.55 | $21.36 | $19.55 | $21.33 | $21.33 | 3,782,150 |
| 2023-05-05 | $19.70 | $19.71 | $19.00 | $19.41 | $19.41 | 1,981,000 |
| 2023-05-04 | $19.89 | $20.16 | $19.27 | $19.72 | $19.72 | 1,945,280 |
| 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 | $20.60 | $20.60 | $19.00 | $19.75 | $19.75 | 3,033,150 |
| 2023-04-27 | $21.63 | $21.64 | $21.00 | $21.20 | $21.20 | 1,644,900 |
| 2023-04-26 | $20.40 | $21.96 | $20.06 | $21.51 | $21.51 | 3,264,570 |
| 2023-04-25 | $20.67 | $20.98 | $19.65 | $20.72 | $20.72 | 3,105,410 |
| 2023-04-24 | $20.51 | $22.49 | $20.42 | $20.68 | $20.68 | 3,768,440 |
| 2023-04-21 | $21.50 | $21.55 | $20.46 | $20.51 | $20.51 | 2,168,500 |
| 2023-04-20 | $22.15 | $22.15 | $21.21 | $21.50 | $21.50 | 1,901,000 |
| 2023-04-19 | $22.40 | $22.50 | $21.90 | $21.92 | $21.92 | 1,341,200 |
| 2023-04-18 | $22.48 | $22.65 | $22.08 | $22.17 | $22.17 | 1,300,900 |
| 2023-04-17 | $22.91 | $23.47 | $22.46 | $22.50 | $22.50 | 1,796,420 |
| 2023-04-14 | $22.62 | $22.99 | $22.44 | $22.79 | $22.79 | 1,339,290 |
| 2023-04-13 | $22.90 | $23.18 | $22.45 | $22.57 | $22.57 | 2,126,000 |
| 2023-04-12 | $22.45 | $23.19 | $22.31 | $22.96 | $22.96 | 2,047,560 |
| 2023-04-11 | $23.00 | $23.28 | $22.39 | $22.67 | $22.67 | 2,647,190 |
| 2023-04-10 | $23.50 | $23.60 | $22.75 | $23.18 | $23.18 | 3,844,600 |
| 2023-04-07 | $22.67 | $23.61 | $22.36 | $23.53 | $23.53 | 3,689,000 |
| 2023-04-06 | $21.92 | $22.78 | $21.80 | $22.67 | $22.67 | 2,464,850 |
| 2023-04-05 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-04-04 | $21.92 | $22.18 | $21.44 | $21.99 | $21.99 | 2,486,800 |
| 2023-04-03 | $22.32 | $22.41 | $21.59 | $21.92 | $21.92 | 3,216,000 |
| 2023-03-31 | $21.34 | $22.50 | $21.20 | $22.32 | $22.32 | 3,152,450 |
| 2023-03-30 | $21.03 | $21.55 | $20.58 | $21.33 | $21.33 | 1,480,920 |
| 2023-03-29 | $21.32 | $21.79 | $20.89 | $20.91 | $20.91 | 1,069,000 |
| 2023-03-28 | $21.52 | $21.70 | $20.95 | $21.43 | $21.43 | 1,482,800 |
| 2023-03-27 | $21.17 | $21.69 | $21.00 | $21.51 | $21.51 | 1,476,430 |
| 2023-03-24 | $20.88 | $21.64 | $20.77 | $21.17 | $21.17 | 2,037,600 |
| 2023-03-23 | $21.50 | $21.64 | $20.80 | $20.90 | $20.90 | 1,920,200 |
| 2023-03-22 | $21.38 | $22.30 | $21.25 | $21.50 | $21.50 | 2,069,500 |
| 2023-03-21 | $21.10 | $21.54 | $20.50 | $21.25 | $21.25 | 1,809,670 |
| 2023-03-20 | $20.58 | $21.47 | $20.20 | $21.13 | $21.13 | 2,337,700 |
| 2023-03-17 | $21.23 | $21.50 | $20.35 | $20.55 | $20.55 | 2,734,730 |
| 2023-03-16 | $22.54 | $22.86 | $21.08 | $21.14 | $21.14 | 2,657,060 |
| 2023-03-15 | $22.00 | $23.58 | $21.85 | $22.68 | $22.68 | 2,728,800 |
| 2023-03-14 | $21.36 | $22.08 | $20.60 | $21.95 | $21.95 | 3,333,430 |
| 2023-03-13 | $21.80 | $22.51 | $21.16 | $21.24 | $21.24 | 2,275,100 |
| 2023-03-10 | $22.44 | $22.51 | $21.70 | $21.80 | $21.80 | 1,521,500 |
| 2023-03-09 | $22.59 | $22.88 | $22.11 | $22.50 | $22.50 | 1,307,000 |
| 2023-03-08 | $22.15 | $22.54 | $21.91 | $22.33 | $22.33 | 1,505,250 |
| 2023-03-07 | $22.91 | $22.96 | $22.04 | $22.15 | $22.15 | 1,863,520 |
| 2023-03-06 | $22.98 | $23.43 | $22.22 | $22.90 | $22.90 | 3,538,430 |
| 2023-03-03 | $22.51 | $22.88 | $22.10 | $22.26 | $22.26 | 1,846,400 |
| 2023-03-02 | $23.41 | $23.59 | $22.54 | $22.59 | $22.59 | 1,834,000 |
| 2023-03-01 | $23.79 | $23.79 | $22.90 | $23.28 | $23.28 | 2,620,200 |
| 2023-02-28 | $24.20 | $24.50 | $23.50 | $23.74 | $23.74 | 2,081,200 |
| 2023-02-27 | $24.08 | $24.40 | $23.60 | $24.04 | $24.04 | 2,004,400 |
| 2023-02-24 | $24.60 | $25.12 | $23.93 | $24.27 | $24.27 | 3,105,000 |
| 2023-02-23 | $24.00 | $24.92 | $23.52 | $24.92 | $24.92 | 3,994,300 |
| 2023-02-22 | $23.01 | $24.15 | $22.87 | $23.61 | $23.61 | 2,889,600 |
| 2023-02-21 | $23.65 | $23.65 | $22.95 | $23.15 | $23.15 | 2,147,700 |
| 2023-02-20 | $23.72 | $23.72 | $22.88 | $23.45 | $23.45 | 2,552,680 |
| 2023-02-17 | $24.16 | $24.56 | $23.25 | $23.25 | $23.25 | 3,388,100 |
| 2023-02-16 | $26.70 | $27.05 | $23.90 | $24.02 | $24.02 | 6,863,610 |
| 2023-02-15 | $26.63 | $27.85 | $26.22 | $27.20 | $27.20 | 4,925,950 |
| 2023-02-14 | $24.51 | $27.51 | $24.23 | $26.62 | $26.62 | 6,744,680 |
| 2023-02-13 | $23.51 | $24.71 | $23.29 | $24.40 | $24.40 | 2,642,880 |
| 2023-02-10 | $23.15 | $23.80 | $22.82 | $23.40 | $23.40 | 1,831,400 |
| 2023-02-09 | $22.10 | $23.39 | $21.94 | $23.11 | $23.11 | 2,476,680 |
| 2023-02-08 | $21.90 | $22.58 | $21.89 | $22.30 | $22.30 | 1,136,900 |
| 2023-02-07 | $21.99 | $22.20 | $21.70 | $22.15 | $22.15 | 1,224,900 |
| 2023-02-06 | $22.26 | $22.49 | $21.80 | $22.00 | $22.00 | 2,166,150 |
| 2023-02-03 | $22.66 | $22.86 | $21.90 | $22.26 | $22.26 | 3,003,700 |
| 2023-02-02 | $22.15 | $22.98 | $21.97 | $22.65 | $22.65 | 3,238,900 |
| 2023-02-01 | $21.50 | $22.38 | $21.20 | $21.93 | $21.93 | 3,328,240 |
| 2023-01-31 | $21.56 | $21.86 | $21.16 | $21.50 | $21.50 | 2,339,800 |
| 2023-01-30 | $21.65 | $21.95 | $21.26 | $21.40 | $21.40 | 3,302,800 |
| 2023-01-20 | $20.60 | $21.30 | $20.22 | $21.15 | $21.15 | 3,038,400 |
| 2023-01-19 | $20.70 | $20.70 | $20.16 | $20.35 | $20.35 | 1,544,900 |
| 2023-01-18 | $20.62 | $20.76 | $20.10 | $20.64 | $20.64 | 2,400,980 |
| 2023-01-17 | $21.38 | $21.55 | $20.38 | $20.57 | $20.57 | 3,129,650 |
| 2023-01-16 | $21.29 | $21.72 | $21.00 | $21.38 | $21.38 | 3,079,020 |
| 2023-01-13 | $21.29 | $21.54 | $20.70 | $21.11 | $21.11 | 4,167,910 |
| 2023-01-12 | $22.00 | $22.00 | $20.91 | $21.14 | $21.14 | 5,308,490 |
| 2023-01-11 | $24.00 | $24.08 | $21.79 | $22.28 | $22.28 | 8,617,030 |
| 2023-01-10 | $20.99 | $24.25 | $20.00 | $24.07 | $24.07 | 10,932,890 |
| 2023-01-09 | $20.16 | $21.17 | $20.00 | $20.55 | $20.55 | 3,460,400 |
| 2023-01-06 | $19.15 | $20.70 | $19.14 | $20.16 | $20.16 | 4,408,980 |
| 2023-01-05 | $19.25 | $19.53 | $18.80 | $19.34 | $19.34 | 2,552,400 |
| 2023-01-04 | $18.16 | $19.77 | $18.03 | $19.25 | $19.25 | 4,618,400 |
| 2023-01-03 | $17.20 | $18.26 | $17.11 | $17.98 | $17.98 | 2,181,100 |
| 2023-01-02 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-12-30 | $17.32 | $17.46 | $16.98 | $17.19 | $17.19 | 1,346,100 |
| 2022-12-29 | $17.57 | $17.57 | $17.14 | $17.25 | $17.25 | 1,155,460 |
| 2022-12-28 | $17.74 | $17.95 | $17.10 | $17.31 | $17.31 | 2,144,310 |
| 2022-12-27 | $17.79 | $18.30 | $17.44 | $17.85 | $17.85 | 2,213,400 |
| 2022-12-26 | $17.25 | $17.93 | $16.90 | $17.71 | $17.71 | 2,699,400 |
| 2022-12-23 | $17.57 | $17.57 | $16.84 | $16.94 | $16.94 | 1,640,620 |
| 2022-12-22 | $18.08 | $18.10 | $17.30 | $17.42 | $17.42 | 1,659,300 |
| 2022-12-21 | $18.14 | $18.14 | $17.64 | $17.75 | $17.75 | 1,684,600 |
| 2022-12-20 | $18.13 | $18.48 | $18.07 | $18.14 | $18.14 | 1,255,200 |
| 2022-12-19 | $18.94 | $18.94 | $18.00 | $18.31 | $18.31 | 2,395,200 |
| 2022-12-16 | $19.60 | $19.70 | $18.50 | $18.66 | $18.66 | 2,923,900 |
| 2022-12-15 | $19.30 | $19.91 | $19.30 | $19.66 | $19.66 | 1,802,300 |
| 2022-12-14 | $20.55 | $20.55 | $19.30 | $19.38 | $19.38 | 2,562,900 |
| 2022-12-13 | $20.52 | $20.90 | $19.80 | $20.23 | $20.23 | 2,906,450 |
| 2022-12-12 | $21.12 | $21.12 | $20.35 | $20.85 | $20.85 | 3,015,550 |
| 2022-12-09 | $20.96 | $21.35 | $20.67 | $20.99 | $20.99 | 3,109,130 |
| 2022-12-08 | $21.12 | $21.58 | $20.45 | $20.82 | $20.82 | 5,098,600 |
| 2022-12-07 | $21.51 | $21.90 | $21.10 | $21.24 | $21.24 | 3,853,250 |
| 2022-12-06 | $21.01 | $22.29 | $20.66 | $21.50 | $21.50 | 5,293,140 |
| 2022-12-05 | $22.07 | $22.78 | $21.06 | $21.23 | $21.23 | 7,032,440 |
| 2022-12-01 | $20.01 | $22.24 | $19.80 | $21.70 | $21.70 | 10,077,790 |
| 2022-11-30 | $20.33 | $21.25 | $20.00 | $20.00 | $20.00 | 8,553,970 |
| 2022-11-29 | $20.50 | $20.70 | $19.35 | $19.58 | $19.58 | 6,262,090 |
| 2022-11-28 | $17.95 | $20.20 | $17.60 | $20.02 | $20.02 | 9,597,430 |
| 2022-11-25 | $17.16 | $18.21 | $16.95 | $18.02 | $18.02 | 4,218,740 |
| 2022-11-24 | $17.70 | $17.70 | $17.02 | $17.22 | $17.22 | 1,535,400 |
| 2022-11-23 | $17.39 | $18.38 | $17.10 | $17.35 | $17.35 | 2,360,780 |
| 2022-11-22 | $17.47 | $18.01 | $17.17 | $17.48 | $17.48 | 1,581,100 |
| 2022-11-21 | $17.71 | $17.98 | $17.31 | $17.49 | $17.49 | 1,397,000 |
| 2022-11-18 | $17.70 | $18.30 | $17.51 | $17.82 | $17.82 | 3,018,700 |
| 2022-11-17 | $17.71 | $17.85 | $17.30 | $17.58 | $17.58 | 2,201,500 |
| 2022-11-16 | $17.08 | $18.09 | $16.80 | $17.60 | $17.60 | 4,337,300 |
| 2022-11-15 | $16.27 | $17.33 | $16.14 | $16.91 | $16.91 | 2,890,290 |
| 2022-11-14 | $16.28 | $16.50 | $16.10 | $16.15 | $16.15 | 762,200 |
| 2022-11-11 | $16.45 | $16.60 | $16.21 | $16.30 | $16.30 | 1,180,200 |
| 2022-11-10 | $16.37 | $16.65 | $16.15 | $16.18 | $16.18 | 1,012,690 |
| 2022-11-09 | $16.34 | $16.48 | $16.22 | $16.36 | $16.36 | 607,500 |
| 2022-11-08 | $16.28 | $16.37 | $16.10 | $16.37 | $16.37 | 781,290 |
| 2022-11-07 | $16.30 | $16.66 | $16.14 | $16.30 | $16.30 | 1,172,710 |
| 2022-11-04 | $16.07 | $16.25 | $15.96 | $16.18 | $16.18 | 814,600 |
| 2022-11-03 | $15.91 | $16.13 | $15.74 | $16.06 | $16.06 | 930,860 |
| 2022-11-02 | $16.01 | $16.20 | $15.88 | $15.94 | $15.94 | 841,500 |
| 2022-11-01 | $15.50 | $15.94 | $15.40 | $15.92 | $15.92 | 667,600 |
| 2022-10-31 | $15.46 | $15.61 | $15.00 | $15.48 | $15.48 | 616,400 |
| 2022-10-28 | $16.06 | $16.15 | $15.18 | $15.22 | $15.22 | 1,092,900 |
| 2022-10-27 | $16.09 | $16.48 | $16.01 | $16.06 | $16.06 | 1,205,100 |
| 2022-10-26 | $15.90 | $16.29 | $15.66 | $16.06 | $16.06 | 1,212,700 |
| 2022-10-25 | $15.92 | $16.08 | $15.60 | $16.02 | $16.02 | 728,400 |
| 2022-10-24 | $16.47 | $16.51 | $15.87 | $15.92 | $15.92 | 832,000 |
| 2022-10-21 | $16.09 | $16.36 | $16.06 | $16.16 | $16.16 | 738,700 |
| 2022-10-20 | $16.44 | $16.51 | $16.01 | $16.06 | $16.06 | 1,326,300 |
| 2022-10-19 | $16.72 | $16.95 | $16.49 | $16.50 | $16.50 | 1,809,900 |
| 2022-10-18 | $16.10 | $17.25 | $15.96 | $16.86 | $16.86 | 2,316,280 |
| 2022-10-17 | $15.70 | $16.09 | $15.56 | $16.04 | $16.04 | 673,710 |
| 2022-10-14 | $15.68 | $15.88 | $15.48 | $15.74 | $15.74 | 790,400 |
| 2022-10-13 | $15.30 | $15.65 | $15.00 | $15.51 | $15.51 | 730,700 |
| 2022-10-12 | $15.08 | $15.39 | $14.81 | $15.37 | $15.37 | 614,500 |
| 2022-10-11 | $15.04 | $15.39 | $14.75 | $15.08 | $15.08 | 538,800 |
| 2022-10-10 | $15.09 | $15.23 | $14.92 | $15.05 | $15.05 | 789,500 |
| 2022-09-30 | $15.60 | $15.74 | $15.18 | $15.18 | $15.18 | 1,242,900 |
| 2022-09-29 | $16.31 | $16.35 | $15.63 | $15.65 | $15.65 | 1,871,080 |
| 2022-09-28 | $16.15 | $16.78 | $15.98 | $16.31 | $16.31 | 2,399,980 |
| 2022-09-27 | $16.17 | $16.52 | $15.97 | $16.24 | $16.24 | 1,922,100 |
| 2022-09-26 | $15.77 | $16.39 | $15.55 | $16.17 | $16.17 | 2,029,080 |
| 2022-09-23 | $15.85 | $16.05 | $15.45 | $15.80 | $15.80 | 804,800 |
| 2022-09-22 | $15.72 | $16.01 | $15.72 | $15.84 | $15.84 | 536,100 |
| 2022-09-21 | $15.70 | $15.98 | $15.40 | $15.85 | $15.85 | 581,900 |
| 2022-09-20 | $15.50 | $15.80 | $15.50 | $15.70 | $15.70 | 634,900 |
| 2022-09-19 | $15.60 | $15.75 | $15.31 | $15.47 | $15.47 | 818,300 |
| 2022-09-16 | $16.25 | $16.25 | $15.74 | $15.75 | $15.75 | 904,400 |
| 2022-09-15 | $16.67 | $16.79 | $15.91 | $16.17 | $16.17 | 1,049,700 |
| 2022-09-14 | $16.51 | $16.70 | $16.35 | $16.61 | $16.61 | 719,100 |
| 2022-09-13 | $16.65 | $16.98 | $16.60 | $16.73 | $16.73 | 791,500 |
| 2022-09-12 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2022-09-09 | $16.81 | $16.92 | $16.50 | $16.57 | $16.57 | 970,690 |
| 2022-09-08 | $17.10 | $17.28 | $16.75 | $16.81 | $16.81 | 1,290,700 |
| 2022-09-07 | $17.20 | $17.36 | $17.01 | $17.10 | $17.10 | 962,400 |
| 2022-09-06 | $17.18 | $17.35 | $16.91 | $17.20 | $17.20 | 1,125,410 |
| 2022-09-05 | $17.32 | $17.53 | $17.03 | $17.19 | $17.19 | 1,042,000 |
| 2022-09-02 | $17.00 | $17.29 | $16.77 | $17.11 | $17.11 | 1,037,630 |
| 2022-09-01 | $17.20 | $17.49 | $16.83 | $16.92 | $16.92 | 1,282,600 |
| 2022-08-31 | $18.11 | $18.20 | $16.92 | $16.99 | $16.99 | 2,279,600 |
| 2022-08-30 | $18.58 | $19.18 | $18.00 | $18.14 | $18.14 | 2,101,200 |
| 2022-08-29 | $17.80 | $18.83 | $17.69 | $18.63 | $18.63 | 1,852,500 |
| 2022-08-26 | $18.38 | $19.14 | $18.25 | $18.39 | $18.39 | 1,767,600 |
| 2022-08-25 | $19.21 | $19.36 | $18.10 | $18.37 | $18.37 | 2,682,380 |
| 2022-08-24 | $19.60 | $20.27 | $18.89 | $18.96 | $18.96 | 4,181,700 |
| 2022-08-23 | $19.03 | $19.74 | $18.80 | $19.43 | $19.43 | 2,167,330 |
| 2022-08-22 | $19.10 | $19.60 | $18.94 | $19.02 | $19.02 | 2,040,000 |
| 2022-08-19 | $20.07 | $20.27 | $19.10 | $19.10 | $19.10 | 4,431,550 |
| 2022-08-18 | $19.32 | $20.73 | $19.32 | $20.06 | $20.06 | 5,795,980 |
| 2022-08-17 | $19.30 | $19.78 | $19.27 | $19.29 | $19.29 | 2,079,380 |
| 2022-08-16 | $19.11 | $20.15 | $19.10 | $19.45 | $19.45 | 2,687,200 |
| 2022-08-15 | $18.84 | $19.85 | $18.75 | $19.31 | $19.31 | 3,159,240 |
| 2022-08-12 | $19.50 | $19.70 | $18.83 | $18.83 | $18.83 | 4,915,850 |
| 2022-08-11 | $19.90 | $21.00 | $19.61 | $19.69 | $19.69 | 7,104,180 |
| 2022-08-10 | $18.33 | $19.26 | $18.16 | $19.19 | $19.19 | 2,521,600 |
| 2022-08-09 | $17.90 | $18.40 | $17.76 | $18.34 | $18.34 | 1,245,000 |
| 2022-08-08 | $17.63 | $17.99 | $17.37 | $17.90 | $17.90 | 934,400 |
| 2022-08-05 | $17.62 | $17.70 | $17.40 | $17.65 | $17.65 | 1,037,700 |
| 2022-08-04 | $17.52 | $17.77 | $17.34 | $17.69 | $17.69 | 917,800 |
| 2022-08-03 | $17.77 | $18.01 | $17.33 | $17.40 | $17.40 | 1,312,800 |
| 2022-08-02 | $18.02 | $18.23 | $17.19 | $17.48 | $17.48 | 2,190,350 |
| 2022-08-01 | $18.48 | $18.71 | $18.01 | $18.31 | $18.31 | 2,016,100 |
| 2022-07-29 | $17.90 | $19.28 | $17.82 | $18.53 | $18.53 | 3,247,600 |
| 2022-07-28 | $17.57 | $18.15 | $17.49 | $17.95 | $17.95 | 1,696,600 |
| 2022-07-27 | $17.19 | $17.53 | $17.06 | $17.50 | $17.50 | 867,840 |
| 2022-07-26 | $17.05 | $17.24 | $16.67 | $17.21 | $17.21 | 940,700 |
| 2022-07-25 | $17.26 | $17.49 | $16.99 | $17.11 | $17.11 | 712,500 |
| 2022-07-22 | $16.93 | $17.32 | $16.90 | $17.25 | $17.25 | 1,154,200 |
| 2022-07-21 | $17.05 | $17.24 | $16.86 | $16.86 | $16.86 | 851,020 |
| 2022-07-20 | $16.97 | $17.24 | $16.83 | $17.04 | $17.04 | 809,870 |
| 2022-07-19 | $17.14 | $17.38 | $16.85 | $16.97 | $16.97 | 1,191,940 |
| 2022-07-18 | $16.40 | $17.27 | $16.01 | $16.98 | $16.98 | 1,593,570 |
| 2022-07-15 | $17.07 | $17.57 | $16.82 | $17.01 | $17.01 | 1,165,000 |
| 2022-07-14 | $16.76 | $17.30 | $16.66 | $17.20 | $17.20 | 802,200 |
| 2022-07-13 | $16.36 | $16.80 | $16.20 | $16.78 | $16.78 | 684,300 |
| 2022-07-12 | $16.79 | $16.79 | $16.22 | $16.31 | $16.31 | 807,100 |
| 2022-07-11 | $17.00 | $17.12 | $16.63 | $16.76 | $16.76 | 621,300 |
| 2022-07-08 | $16.95 | $17.38 | $16.84 | $17.08 | $17.08 | 823,700 |
| 2022-07-07 | $16.63 | $16.95 | $16.57 | $16.95 | $16.95 | 728,360 |
| 2022-07-06 | $16.57 | $16.74 | $16.31 | $16.63 | $16.63 | 776,920 |
| 2022-07-05 | $16.74 | $16.89 | $16.38 | $16.58 | $16.58 | 856,640 |
| 2022-07-04 | $17.01 | $17.01 | $16.61 | $16.74 | $16.74 | 694,800 |
| 2022-07-01 | $17.02 | $17.35 | $16.80 | $16.84 | $16.84 | 836,400 |
| 2022-06-30 | $17.10 | $17.38 | $17.00 | $17.00 | $17.00 | 813,800 |
| 2022-06-29 | $17.65 | $17.73 | $17.08 | $17.09 | $17.09 | 1,065,100 |
| 2022-06-28 | $17.39 | $17.79 | $17.22 | $17.66 | $17.66 | 1,175,580 |
| 2022-06-27 | $17.65 | $17.80 | $17.21 | $17.39 | $17.39 | 1,225,580 |
| 2022-06-24 | $17.39 | $17.74 | $17.18 | $17.51 | $17.51 | 1,792,500 |
| 2022-06-23 | $16.88 | $17.34 | $16.75 | $17.33 | $17.33 | 1,544,170 |
| 2022-06-22 | $16.96 | $17.28 | $16.75 | $16.88 | $16.88 | 1,372,780 |
| 2022-06-21 | $17.00 | $17.33 | $16.82 | $16.95 | $16.95 | 2,178,800 |
| 2022-06-20 | $16.46 | $17.20 | $16.30 | $17.12 | $17.12 | 3,391,630 |
| 2022-06-17 | $15.65 | $16.50 | $15.43 | $16.22 | $16.22 | 1,462,560 |
| 2022-06-16 | $15.55 | $15.97 | $15.51 | $15.71 | $15.71 | 567,800 |
| 2022-06-15 | $15.87 | $16.03 | $15.65 | $15.70 | $15.70 | 812,400 |
| 2022-06-14 | $15.52 | $15.69 | $15.25 | $15.66 | $15.66 | 836,700 |
| 2022-06-13 | $15.82 | $15.94 | $15.60 | $15.78 | $15.78 | 664,000 |
| 2022-06-10 | $15.51 | $15.95 | $15.50 | $15.80 | $15.80 | 680,400 |
| 2022-06-09 | $16.09 | $16.15 | $15.61 | $15.65 | $15.65 | 725,700 |
| 2022-06-08 | $16.01 | $16.29 | $15.72 | $16.11 | $16.11 | 744,000 |
| 2022-06-07 | $16.48 | $16.52 | $16.14 | $16.19 | $16.19 | 877,500 |
| 2022-06-06 | $16.61 | $16.70 | $16.45 | $16.52 | $16.52 | 1,233,800 |
| 2022-06-02 | $16.58 | $16.58 | $15.94 | $16.46 | $16.46 | 1,325,800 |
| 2022-06-01 | $16.00 | $16.20 | $15.75 | $16.20 | $16.20 | 1,137,880 |
| 2022-05-31 | $15.81 | $15.95 | $15.47 | $15.85 | $15.85 | 707,410 |
| 2022-05-30 | $15.63 | $15.76 | $15.54 | $15.76 | $15.76 | 403,400 |
| 2022-05-27 | $15.79 | $15.90 | $15.56 | $15.73 | $15.73 | 543,300 |
| 2022-05-26 | $15.51 | $15.73 | $15.26 | $15.71 | $15.71 | 739,400 |
| 2022-05-25 | $14.95 | $15.53 | $14.95 | $15.47 | $15.47 | 642,900 |
| 2022-05-24 | $16.02 | $16.07 | $15.03 | $15.08 | $15.08 | 1,022,300 |
| 2022-05-23 | $15.59 | $15.81 | $15.50 | $15.76 | $15.76 | 474,400 |
| 2022-05-20 | $15.57 | $15.74 | $15.49 | $15.59 | $15.59 | 522,800 |
| 2022-05-19 | $15.30 | $15.59 | $15.30 | $15.54 | $15.54 | 530,500 |
| 2022-05-18 | $15.31 | $15.66 | $15.31 | $15.50 | $15.50 | 719,700 |
| 2022-05-17 | $15.27 | $15.51 | $15.05 | $15.36 | $15.36 | 499,800 |
| 2022-05-16 | $15.62 | $15.68 | $15.12 | $15.45 | $15.45 | 540,450 |
| 2022-05-13 | $15.40 | $15.59 | $15.21 | $15.47 | $15.47 | 465,700 |
| 2022-05-12 | $15.16 | $15.53 | $15.16 | $15.38 | $15.38 | 843,320 |
| 2022-05-11 | $15.57 | $15.87 | $15.30 | $15.32 | $15.32 | 1,154,100 |
| 2022-05-10 | $14.61 | $15.69 | $14.44 | $15.58 | $15.58 | 1,376,000 |
| 2022-05-09 | $14.69 | $14.94 | $14.29 | $14.71 | $14.71 | 529,400 |
| 2022-05-06 | $14.10 | $14.54 | $13.88 | $14.42 | $14.42 | 688,020 |
| 2022-05-05 | $14.24 | $14.54 | $14.04 | $14.40 | $14.40 | 686,300 |
| 2022-05-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-05-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-04-29 | $13.51 | $14.40 | $13.51 | $14.24 | $14.24 | 1,023,450 |
| 2022-04-28 | $13.70 | $13.99 | $13.19 | $13.35 | $13.35 | 1,207,600 |
| 2022-04-27 | $13.40 | $14.08 | $13.07 | $13.98 | $13.98 | 1,304,900 |
| 2022-04-26 | $14.48 | $14.60 | $13.57 | $13.64 | $13.64 | 1,190,220 |
| 2022-04-25 | $15.66 | $15.66 | $14.50 | $14.51 | $14.51 | 1,111,920 |
| 2022-04-22 | $15.60 | $15.95 | $15.50 | $15.70 | $15.70 | 693,800 |
| 2022-04-21 | $16.16 | $16.32 | $15.66 | $15.66 | $15.66 | 866,300 |
| 2022-04-20 | $16.28 | $16.44 | $16.03 | $16.17 | $16.17 | 595,500 |
| 2022-04-19 | $16.07 | $16.29 | $15.97 | $16.27 | $16.27 | 922,400 |
| 2022-04-18 | $15.60 | $16.28 | $15.46 | $16.09 | $16.09 | 999,600 |
| 2022-04-15 | $15.98 | $15.98 | $15.40 | $15.72 | $15.72 | 1,445,500 |
| 2022-04-14 | $16.05 | $16.32 | $15.99 | $16.01 | $16.01 | 625,050 |
| 2022-04-13 | $16.40 | $16.40 | $16.00 | $16.00 | $16.00 | 668,100 |
| 2022-04-12 | $16.03 | $16.46 | $15.94 | $16.43 | $16.43 | 722,400 |
| 2022-04-11 | $16.70 | $16.70 | $15.91 | $16.08 | $16.08 | 1,023,100 |
| 2022-04-08 | $16.78 | $16.94 | $16.42 | $16.56 | $16.56 | 822,700 |
| 2022-04-07 | $17.38 | $17.38 | $16.76 | $16.78 | $16.78 | 1,136,200 |
| 2022-04-06 | $17.08 | $17.58 | $17.08 | $17.33 | $17.33 | 1,078,700 |
| 2022-04-05 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2022-04-04 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2022-04-01 | $17.35 | $17.35 | $17.03 | $17.07 | $17.07 | 774,600 |
| 2022-03-31 | $17.38 | $17.54 | $17.23 | $17.38 | $17.38 | 769,000 |
| 2022-03-30 | $17.32 | $17.39 | $17.01 | $17.39 | $17.39 | 862,900 |
| 2022-03-29 | $17.91 | $17.91 | $17.15 | $17.25 | $17.25 | 925,500 |
| 2022-03-28 | $17.77 | $17.96 | $17.54 | $17.73 | $17.73 | 776,200 |
| 2022-03-25 | $18.02 | $18.24 | $17.82 | $17.82 | $17.82 | 935,500 |
| 2022-03-24 | $18.22 | $18.40 | $17.96 | $17.96 | $17.96 | 1,394,650 |
| 2022-03-23 | $18.79 | $18.95 | $18.12 | $18.30 | $18.30 | 1,826,250 |
| 2022-03-22 | $18.32 | $19.24 | $18.11 | $18.60 | $18.60 | 3,416,200 |
| 2022-03-21 | $18.38 | $18.39 | $17.90 | $18.09 | $18.09 | 2,058,900 |
| 2022-03-18 | $17.40 | $18.79 | $17.40 | $18.26 | $18.26 | 3,740,800 |
| 2022-03-17 | $17.18 | $17.39 | $16.96 | $17.15 | $17.15 | 1,745,000 |
| 2022-03-16 | $16.99 | $17.15 | $16.41 | $16.96 | $16.96 | 1,457,800 |
| 2022-03-15 | $17.52 | $17.59 | $16.52 | $16.59 | $16.59 | 1,860,660 |
| 2022-03-14 | $18.58 | $18.58 | $17.61 | $17.61 | $17.61 | 1,527,800 |
| 2022-03-11 | $18.36 | $18.66 | $17.95 | $18.53 | $18.53 | 1,416,900 |
| 2022-03-10 | $19.00 | $19.18 | $18.53 | $18.62 | $18.62 | 1,455,400 |
| 2022-03-09 | $18.81 | $19.17 | $17.63 | $18.62 | $18.62 | 2,081,400 |
| 2022-03-08 | $19.42 | $19.58 | $18.75 | $18.95 | $18.95 | 1,277,300 |
| 2022-03-07 | $19.94 | $20.01 | $19.17 | $19.41 | $19.41 | 1,689,700 |
| 2022-03-04 | $20.74 | $20.74 | $19.72 | $19.84 | $19.84 | 1,680,000 |
| 2022-03-03 | $20.90 | $20.90 | $20.21 | $20.39 | $20.39 | 2,070,400 |
| 2022-03-02 | $20.29 | $21.08 | $20.08 | $20.95 | $20.95 | 3,308,900 |
| 2022-03-01 | $19.86 | $20.86 | $19.55 | $20.56 | $20.56 | 3,514,600 |
| 2022-02-28 | $19.92 | $20.00 | $19.33 | $19.74 | $19.74 | 2,359,240 |
| 2022-02-25 | $20.01 | $20.88 | $19.91 | $20.00 | $20.00 | 2,965,500 |
| 2022-02-24 | $20.70 | $21.66 | $19.92 | $20.20 | $20.20 | 6,211,610 |
| 2022-02-23 | $19.75 | $20.86 | $19.53 | $20.80 | $20.80 | 5,891,700 |
| 2022-02-22 | $19.61 | $20.31 | $19.49 | $19.88 | $19.88 | 4,205,810 |
| 2022-02-21 | $19.28 | $19.95 | $18.90 | $19.80 | $19.80 | 4,476,740 |
| 2022-02-18 | $18.13 | $18.68 | $18.07 | $18.55 | $18.55 | 1,301,710 |
| 2022-02-17 | $18.13 | $18.30 | $18.00 | $18.05 | $18.05 | 720,900 |
| 2022-02-16 | $17.86 | $18.21 | $17.81 | $18.16 | $18.16 | 733,750 |
| 2022-02-15 | $17.87 | $18.07 | $17.61 | $17.81 | $17.81 | 457,800 |
| 2022-02-14 | $17.51 | $18.05 | $17.51 | $17.86 | $17.86 | 437,700 |
| 2022-02-11 | $18.20 | $18.22 | $17.66 | $17.75 | $17.75 | 693,200 |
| 2022-02-10 | $18.43 | $18.49 | $18.10 | $18.23 | $18.23 | 773,400 |
| 2022-02-09 | $18.25 | $18.42 | $18.16 | $18.35 | $18.35 | 978,850 |
| 2022-02-08 | $17.80 | $18.25 | $17.80 | $18.25 | $18.25 | 712,200 |
| 2022-02-07 | $17.87 | $18.00 | $17.56 | $17.86 | $17.86 | 637,600 |
| 2022-02-04 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-03 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-02 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-02-01 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-01-28 | $17.39 | $17.75 | $17.23 | $17.57 | $17.57 | 687,700 |
| 2022-01-27 | $17.40 | $17.49 | $17.07 | $17.16 | $17.16 | 1,122,100 |
| 2022-01-26 | $17.46 | $17.79 | $17.35 | $17.50 | $17.50 | 906,900 |
| 2022-01-25 | $18.36 | $18.49 | $17.18 | $17.23 | $17.23 | 1,900,620 |
| 2022-01-24 | $18.55 | $18.76 | $18.16 | $18.53 | $18.53 | 822,900 |
| 2022-01-21 | $18.39 | $18.79 | $18.29 | $18.55 | $18.55 | 953,260 |
| 2022-01-20 | $19.24 | $19.54 | $18.57 | $18.60 | $18.60 | 2,202,080 |
| 2022-01-19 | $18.83 | $19.64 | $18.80 | $19.35 | $19.35 | 1,798,300 |
| 2022-01-18 | $19.46 | $19.46 | $18.83 | $18.86 | $18.86 | 1,388,100 |
| 2022-01-17 | $18.79 | $19.36 | $18.78 | $19.33 | $19.33 | 1,328,350 |
| 2022-01-14 | $19.00 | $19.25 | $18.65 | $18.79 | $18.79 | 1,137,810 |
| 2022-01-13 | $19.26 | $19.45 | $19.03 | $19.12 | $19.12 | 804,400 |
| 2022-01-12 | $18.88 | $19.36 | $18.88 | $19.33 | $19.33 | 1,179,150 |
| 2022-01-11 | $18.90 | $19.19 | $18.76 | $18.81 | $18.81 | 718,900 |
| 2022-01-10 | $18.55 | $18.96 | $18.33 | $18.90 | $18.90 | 753,650 |
| 2022-01-07 | $19.07 | $19.24 | $18.53 | $18.53 | $18.53 | 1,134,250 |
| 2022-01-06 | $18.90 | $19.28 | $18.83 | $19.07 | $19.07 | 1,169,100 |
| 2022-01-05 | $19.31 | $19.31 | $18.73 | $18.90 | $18.90 | 1,094,600 |
| 2022-01-04 | $19.00 | $19.33 | $18.89 | $19.31 | $19.31 | 1,160,000 |
| 2022-01-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-12-31 | $19.00 | $19.10 | $18.85 | $18.95 | $18.95 | 998,100 |
| 2021-12-30 | $18.74 | $19.01 | $18.54 | $18.92 | $18.92 | 929,700 |
| 2021-12-29 | $18.65 | $18.89 | $18.31 | $18.77 | $18.77 | 1,001,190 |
| 2021-12-28 | $18.81 | $18.96 | $18.54 | $18.65 | $18.65 | 938,190 |
| 2021-12-27 | $18.41 | $18.85 | $18.30 | $18.61 | $18.61 | 1,193,400 |
| 2021-12-24 | $19.47 | $19.50 | $18.28 | $18.39 | $18.39 | 2,712,790 |
| 2021-12-23 | $20.05 | $20.05 | $19.40 | $19.41 | $19.41 | 1,624,790 |
| 2021-12-22 | $20.28 | $20.28 | $19.74 | $19.81 | $19.81 | 1,625,800 |
| 2021-12-21 | $19.79 | $20.23 | $19.76 | $20.20 | $20.20 | 1,340,900 |
| 2021-12-20 | $20.39 | $20.56 | $19.74 | $19.84 | $19.84 | 1,909,400 |
| 2021-12-17 | $20.54 | $20.63 | $20.21 | $20.46 | $20.46 | 1,621,700 |
| 2021-12-16 | $20.80 | $20.89 | $20.40 | $20.61 | $20.61 | 2,069,600 |
| 2021-12-15 | $20.09 | $20.84 | $19.92 | $20.78 | $20.78 | 2,936,650 |
| 2021-12-14 | $19.78 | $20.30 | $19.61 | $20.07 | $20.07 | 2,257,130 |
| 2021-12-13 | $20.26 | $20.53 | $19.41 | $19.77 | $19.77 | 3,668,780 |
| 2021-12-10 | $20.69 | $20.97 | $20.34 | $20.39 | $20.39 | 3,083,810 |
| 2021-12-09 | $20.33 | $21.30 | $20.33 | $20.99 | $20.99 | 4,761,730 |
| 2021-12-08 | $19.96 | $21.29 | $19.90 | $20.30 | $20.30 | 4,104,930 |
| 2021-12-07 | $21.77 | $22.33 | $20.03 | $20.19 | $20.19 | 5,803,240 |
| 2021-12-06 | $20.31 | $21.30 | $20.05 | $21.16 | $21.16 | 6,236,470 |
| 2021-12-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 4,838,370 |
| 2021-12-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 4,482,710 |
| 2021-12-01 | $19.60 | $20.07 | $19.50 | $20.02 | $20.02 | 2,424,480 |
| 2021-11-30 | $19.27 | $20.00 | $19.27 | $19.59 | $19.59 | 2,105,900 |
| 2021-11-29 | $19.18 | $19.58 | $19.01 | $19.37 | $19.37 | 1,301,800 |
| 2021-11-26 | $19.67 | $19.77 | $19.31 | $19.50 | $19.50 | 1,945,900 |
| 2021-11-25 | $20.16 | $20.25 | $19.68 | $19.71 | $19.71 | 2,057,600 |
| 2021-11-24 | $20.19 | $20.21 | $19.81 | $19.99 | $19.99 | 2,309,000 |
| 2021-11-23 | $20.16 | $20.43 | $19.90 | $20.22 | $20.22 | 3,799,150 |
| 2021-11-22 | $19.31 | $21.15 | $19.13 | $20.30 | $20.30 | 6,520,590 |
| 2021-11-19 | $19.37 | $19.65 | $19.23 | $19.27 | $19.27 | 2,742,600 |
| 2021-11-18 | $19.28 | $19.50 | $19.08 | $19.46 | $19.46 | 2,965,850 |
| 2021-11-17 | $18.74 | $19.39 | $18.45 | $19.31 | $19.31 | 3,061,070 |
| 2021-11-16 | $19.53 | $19.73 | $18.75 | $18.76 | $18.76 | 3,491,200 |
| 2021-11-15 | $19.43 | $19.88 | $19.11 | $19.50 | $19.50 | 3,502,700 |
| 2021-11-12 | $19.37 | $19.54 | $18.84 | $19.53 | $19.53 | 3,781,890 |
| 2021-11-11 | $19.19 | $19.52 | $19.16 | $19.39 | $19.39 | 3,234,580 |
| 2021-11-10 | $19.23 | $19.42 | $18.95 | $19.25 | $19.25 | 3,965,980 |
| 2021-11-09 | $19.51 | $19.92 | $19.21 | $19.53 | $19.53 | 5,173,400 |
| 2021-11-08 | $19.88 | $19.88 | $19.12 | $19.64 | $19.64 | 6,196,100 |
| 2021-11-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 12,843,130 |
| 2021-11-04 | $20.70 | $24.86 | $20.70 | $22.00 | $22.00 | 15,938,900 |
| 2021-11-03 | $19.25 | $20.88 | $19.25 | $20.72 | $20.72 | 8,496,500 |
| 2021-11-02 | $20.17 | $20.53 | $19.12 | $19.65 | $19.65 | 7,892,900 |
| 2021-11-01 | $16.36 | $19.56 | $16.08 | $19.56 | $19.56 | 5,319,030 |
| 2021-10-29 | $15.97 | $16.38 | $15.76 | $16.30 | $16.30 | 922,400 |
| 2021-10-28 | $16.50 | $16.50 | $15.34 | $16.00 | $16.00 | 1,866,600 |
| 2021-10-27 | $17.87 | $18.18 | $17.42 | $17.52 | $17.52 | 714,800 |
| 2021-10-26 | $18.25 | $18.28 | $17.77 | $17.87 | $17.87 | 578,510 |
| 2021-10-25 | $18.02 | $18.41 | $18.00 | $18.23 | $18.23 | 369,400 |
| 2021-10-22 | $18.40 | $18.40 | $17.90 | $17.97 | $17.97 | 542,200 |
| 2021-10-21 | $18.75 | $18.79 | $18.25 | $18.30 | $18.30 | 495,800 |
| 2021-10-20 | $18.90 | $19.03 | $18.68 | $18.83 | $18.83 | 546,800 |
| 2021-10-19 | $18.66 | $19.15 | $18.58 | $19.04 | $19.04 | 631,400 |
| 2021-10-18 | $18.75 | $18.81 | $18.42 | $18.72 | $18.72 | 366,700 |
| 2021-10-15 | $18.82 | $18.93 | $18.58 | $18.59 | $18.59 | 451,800 |
| 2021-10-14 | $18.47 | $18.93 | $18.32 | $18.89 | $18.89 | 729,000 |
| 2021-10-13 | $18.58 | $18.58 | $18.27 | $18.48 | $18.48 | 340,900 |
| 2021-10-12 | $18.64 | $18.71 | $18.28 | $18.46 | $18.46 | 301,200 |
| 2021-10-11 | $18.71 | $18.77 | $18.45 | $18.72 | $18.72 | 399,350 |
| 2021-10-08 | $18.36 | $18.82 | $18.35 | $18.70 | $18.70 | 528,760 |
| 2021-10-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-10-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-09-30 | $17.79 | $18.30 | $17.79 | $18.25 | $18.25 | 475,600 |
| 2021-09-29 | $17.99 | $18.20 | $17.72 | $17.74 | $17.74 | 494,500 |
| 2021-09-28 | $17.99 | $18.15 | $17.81 | $18.11 | $18.11 | 312,310 |
| 2021-09-27 | $18.78 | $18.90 | $17.85 | $17.95 | $17.95 | 940,820 |
| 2021-09-24 | $19.23 | $19.23 | $18.70 | $18.78 | $18.78 | 618,700 |
| 2021-09-23 | $18.80 | $19.23 | $18.80 | $19.15 | $19.15 | 658,900 |
| 2021-09-22 | $18.88 | $18.91 | $18.60 | $18.80 | $18.80 | 558,000 |
| 2021-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-09-17 | $19.29 | $19.40 | $18.74 | $19.00 | $19.00 | 783,600 |
| 2021-09-16 | $19.15 | $19.50 | $19.00 | $19.23 | $19.23 | 845,600 |
| 2021-09-15 | $19.00 | $19.18 | $18.79 | $19.14 | $19.14 | 793,900 |
| 2021-09-14 | $19.26 | $19.44 | $18.88 | $18.98 | $18.98 | 699,100 |
| 2021-09-13 | $19.08 | $19.34 | $18.98 | $19.26 | $19.26 | 756,900 |
| 2021-09-10 | $19.42 | $19.48 | $19.11 | $19.13 | $19.13 | 1,008,900 |
| 2021-09-09 | $19.79 | $19.84 | $19.38 | $19.42 | $19.42 | 1,151,400 |
| 2021-09-08 | $19.77 | $19.92 | $19.59 | $19.86 | $19.86 | 1,056,680 |
| 2021-09-07 | $19.97 | $20.08 | $19.61 | $19.78 | $19.78 | 1,158,570 |
| 2021-09-06 | $19.50 | $19.90 | $19.43 | $19.89 | $19.89 | 1,416,850 |
| 2021-09-03 | $19.18 | $19.68 | $19.18 | $19.51 | $19.51 | 1,196,180 |
| 2021-09-02 | $19.22 | $19.34 | $18.91 | $19.15 | $19.15 | 1,036,000 |
| 2021-09-01 | $19.13 | $19.44 | $18.69 | $19.30 | $19.30 | 1,657,100 |
| 2021-08-31 | $19.61 | $19.61 | $19.04 | $19.14 | $19.14 | 1,605,500 |
| 2021-08-30 | $19.34 | $20.03 | $19.34 | $19.61 | $19.61 | 1,637,020 |
| 2021-08-27 | $20.00 | $20.27 | $19.18 | $19.55 | $19.55 | 2,434,210 |
| 2021-08-26 | $20.27 | $20.85 | $19.85 | $19.94 | $19.94 | 1,960,810 |
| 2021-08-25 | $20.64 | $20.74 | $20.22 | $20.28 | $20.28 | 1,802,200 |
| 2021-08-24 | $20.61 | $21.02 | $20.37 | $20.64 | $20.64 | 2,378,700 |
| 2021-08-23 | $20.00 | $20.75 | $19.94 | $20.73 | $20.73 | 1,997,420 |
| 2021-08-20 | $20.49 | $20.70 | $19.70 | $20.19 | $20.19 | 2,525,240 |
| 2021-08-19 | $22.06 | $22.10 | $20.70 | $20.80 | $20.80 | 4,593,210 |
| 2021-08-18 | $21.05 | $22.67 | $21.05 | $22.28 | $22.28 | 6,503,060 |
| 2021-08-17 | $20.97 | $24.15 | $20.97 | $21.71 | $21.71 | 7,776,500 |
| 2021-08-16 | $20.28 | $21.19 | $20.02 | $20.58 | $20.58 | 2,815,710 |
| 2021-08-13 | $19.60 | $22.00 | $19.60 | $20.76 | $20.76 | 4,441,200 |
| 2021-08-12 | $20.08 | $20.28 | $19.52 | $19.85 | $19.85 | 3,922,370 |
| 2021-08-11 | $20.60 | $22.06 | $20.60 | $20.94 | $20.94 | 4,737,850 |
| 2021-08-10 | $19.22 | $21.00 | $18.98 | $20.10 | $20.10 | 3,179,210 |
| 2021-08-09 | $18.58 | $19.05 | $18.42 | $19.04 | $19.04 | 789,300 |
| 2021-08-06 | $18.68 | $18.83 | $18.46 | $18.75 | $18.75 | 503,500 |
| 2021-08-05 | $18.75 | $18.82 | $18.47 | $18.60 | $18.60 | 511,300 |
| 2021-08-04 | $18.61 | $18.90 | $18.48 | $18.82 | $18.82 | 709,320 |
| 2021-08-03 | $18.49 | $18.88 | $18.49 | $18.56 | $18.56 | 977,180 |
| 2021-08-02 | $18.32 | $18.65 | $18.05 | $18.54 | $18.54 | 778,680 |
| 2021-07-30 | $17.72 | $18.35 | $17.51 | $18.29 | $18.29 | 467,500 |
| 2021-07-29 | $17.55 | $17.80 | $17.39 | $17.76 | $17.76 | 458,180 |
| 2021-07-28 | $17.95 | $18.02 | $17.00 | $17.35 | $17.35 | 795,130 |
| 2021-07-27 | $18.10 | $18.45 | $17.95 | $17.96 | $17.96 | 484,630 |
| 2021-07-26 | $18.20 | $18.40 | $17.68 | $18.06 | $18.06 | 903,260 |
| 2021-07-23 | $18.66 | $18.69 | $18.25 | $18.31 | $18.31 | 834,100 |
| 2021-07-22 | $18.69 | $18.81 | $18.58 | $18.75 | $18.75 | 603,420 |
| 2021-07-21 | $18.35 | $18.77 | $18.06 | $18.70 | $18.70 | 786,460 |
| 2021-07-20 | $17.97 | $18.29 | $17.89 | $18.23 | $18.23 | 547,700 |
| 2021-07-19 | $18.26 | $18.26 | $17.70 | $18.04 | $18.04 | 986,870 |
| 2021-07-16 | $18.33 | $18.49 | $18.20 | $18.25 | $18.25 | 831,400 |
| 2021-07-15 | $19.26 | $19.35 | $18.30 | $18.41 | $18.41 | 2,056,000 |
| 2021-07-14 | $20.00 | $20.01 | $19.47 | $19.48 | $19.48 | 924,500 |
| 2021-07-13 | $20.05 | $20.12 | $19.83 | $20.00 | $20.00 | 632,400 |
| 2021-07-12 | $19.76 | $20.07 | $19.74 | $20.05 | $20.05 | 976,700 |
| 2021-07-09 | $19.78 | $20.19 | $19.51 | $19.77 | $19.77 | 1,072,100 |
| 2021-07-08 | $19.78 | $19.84 | $19.53 | $19.78 | $19.78 | 826,400 |
| 2021-07-07 | $19.77 | $19.88 | $19.54 | $19.66 | $19.66 | 563,800 |
| 2021-07-06 | $19.80 | $19.86 | $19.46 | $19.78 | $19.78 | 705,970 |
| 2021-07-05 | $19.00 | $19.73 | $19.00 | $19.63 | $19.63 | 938,500 |
| 2021-07-02 | $19.11 | $19.34 | $19.01 | $19.07 | $19.07 | 545,900 |
| 2021-07-01 | $19.56 | $19.68 | $19.13 | $19.18 | $19.18 | 630,300 |
| 2021-06-30 | $19.30 | $19.58 | $19.19 | $19.56 | $19.56 | 666,680 |
| 2021-06-29 | $19.90 | $19.90 | $19.25 | $19.35 | $19.35 | 1,430,400 |
| 2021-06-28 | $18.91 | $20.49 | $18.74 | $19.98 | $19.98 | 2,751,490 |
| 2021-06-25 | $19.10 | $19.23 | $18.66 | $18.90 | $18.90 | 936,600 |
| 2021-06-24 | $19.31 | $19.39 | $19.13 | $19.17 | $19.17 | 587,400 |
| 2021-06-23 | $19.45 | $19.64 | $19.31 | $19.35 | $19.35 | 622,900 |
| 2021-06-22 | $19.21 | $19.60 | $19.21 | $19.60 | $19.60 | 634,200 |
| 2021-06-21 | $19.21 | $19.57 | $19.21 | $19.43 | $19.43 | 517,600 |
| 2021-06-18 | $19.50 | $19.50 | $19.08 | $19.36 | $19.36 | 509,100 |
| 2021-06-17 | $19.40 | $19.52 | $19.03 | $19.22 | $19.22 | 521,000 |
| 2021-06-16 | $19.50 | $19.70 | $19.29 | $19.41 | $19.41 | 878,980 |
| 2021-06-15 | $19.21 | $19.43 | $19.01 | $19.39 | $19.39 | 822,730 |
| 2021-06-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-06-11 | $19.50 | $19.58 | $19.16 | $19.20 | $19.20 | 896,000 |
| 2021-06-10 | $19.19 | $19.48 | $19.07 | $19.37 | $19.37 | 783,150 |
| 2021-06-09 | $18.89 | $19.19 | $18.82 | $19.08 | $19.08 | 678,770 |
| 2021-06-08 | $18.96 | $18.99 | $18.78 | $18.93 | $18.93 | 485,930 |
| 2021-06-07 | $18.93 | $19.17 | $18.83 | $18.93 | $18.93 | 464,430 |
| 2021-06-04 | $19.01 | $19.16 | $18.77 | $18.90 | $18.90 | 647,400 |
| 2021-06-03 | $19.15 | $19.30 | $19.01 | $19.01 | $19.01 | 717,400 |
| 2021-06-02 | $19.43 | $19.89 | $19.33 | $19.40 | $19.20 | 926,250 |
| 2021-06-01 | $19.30 | $19.48 | $19.11 | $19.46 | $19.26 | 814,600 |
| 2021-05-31 | $18.81 | $19.18 | $18.81 | $19.08 | $18.88 | 384,900 |
| 2021-05-28 | $19.09 | $19.15 | $18.85 | $18.96 | $18.76 | 596,100 |
| 2021-05-27 | $18.72 | $19.17 | $18.69 | $19.06 | $18.86 | 816,000 |
| 2021-05-26 | $18.56 | $18.83 | $18.52 | $18.77 | $18.57 | 750,370 |
| 2021-05-25 | $18.57 | $18.74 | $18.46 | $18.60 | $18.41 | 424,000 |
| 2021-05-24 | $18.52 | $18.60 | $18.48 | $18.58 | $18.39 | 364,200 |
| 2021-05-21 | $18.31 | $18.69 | $18.31 | $18.54 | $18.35 | 486,100 |
| 2021-05-20 | $18.47 | $18.52 | $18.30 | $18.35 | $18.16 | 420,900 |
| 2021-05-19 | $18.42 | $18.59 | $18.30 | $18.44 | $18.25 | 479,600 |
| 2021-05-18 | $18.23 | $18.45 | $18.15 | $18.42 | $18.23 | 488,900 |
| 2021-05-17 | $18.45 | $18.45 | $18.18 | $18.23 | $18.04 | 969,280 |
| 2021-05-14 | $18.54 | $18.72 | $18.50 | $18.66 | $18.47 | 621,680 |
| 2021-05-13 | $18.42 | $18.70 | $18.42 | $18.54 | $18.35 | 619,080 |
| 2021-05-12 | $18.45 | $18.56 | $18.33 | $18.54 | $18.35 | 493,960 |
| 2021-05-11 | $18.25 | $18.54 | $18.19 | $18.49 | $18.30 | 554,600 |
| 2021-05-10 | $18.35 | $18.35 | $18.16 | $18.26 | $18.07 | 464,500 |
| 2021-05-07 | $18.56 | $18.61 | $18.15 | $18.24 | $18.05 | 757,600 |
| 2021-05-06 | $18.83 | $18.99 | $18.48 | $18.50 | $18.31 | 707,400 |
| 2021-05-05 | $18.71 | $18.71 | $18.71 | $18.71 | $18.52 | 0 |
| 2021-05-04 | $18.71 | $18.71 | $18.71 | $18.71 | $18.52 | 0 |
| 2021-04-30 | $18.96 | $19.07 | $18.66 | $18.71 | $18.52 | 696,410 |
| 2021-04-29 | $18.96 | $19.18 | $18.77 | $18.90 | $18.70 | 978,340 |
| 2021-04-28 | $20.00 | $20.10 | $18.78 | $19.25 | $19.05 | 3,907,190 |
| 2021-04-27 | $21.64 | $21.65 | $21.06 | $21.44 | $21.22 | 750,600 |
| 2021-04-26 | $21.81 | $21.89 | $21.63 | $21.64 | $21.41 | 593,000 |
| 2021-04-23 | $22.21 | $22.24 | $21.71 | $21.79 | $21.56 | 667,200 |
| 2021-04-22 | $22.19 | $22.35 | $22.06 | $22.14 | $21.91 | 532,280 |
| 2021-04-21 | $22.10 | $22.35 | $22.03 | $22.10 | $21.87 | 460,500 |
| 2021-04-20 | $22.36 | $22.58 | $22.19 | $22.19 | $21.96 | 662,290 |
| 2021-04-19 | $22.27 | $22.48 | $22.26 | $22.41 | $22.18 | 722,080 |
| 2021-04-16 | $21.76 | $22.30 | $21.75 | $22.26 | $22.03 | 510,200 |
| 2021-04-15 | $22.15 | $22.21 | $21.80 | $21.93 | $21.70 | 605,440 |
| 2021-04-14 | $21.82 | $22.29 | $21.63 | $22.19 | $21.96 | 739,580 |
| 2021-04-13 | $22.01 | $22.10 | $21.78 | $21.89 | $21.66 | 846,180 |
| 2021-04-12 | $22.91 | $23.10 | $21.69 | $22.11 | $21.88 | 1,847,980 |
| 2021-04-09 | $23.00 | $23.20 | $22.44 | $22.95 | $22.71 | 2,365,660 |
| 2021-04-08 | $23.98 | $24.36 | $23.70 | $24.21 | $23.96 | 1,761,300 |
| 2021-04-07 | $23.51 | $24.02 | $23.45 | $23.97 | $23.72 | 1,310,400 |
| 2021-04-06 | $23.01 | $23.68 | $23.01 | $23.61 | $23.36 | 1,169,300 |
| 2021-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 0 |
| 2021-04-02 | $23.01 | $23.17 | $22.93 | $23.00 | $22.76 | 534,100 |
| 2021-04-01 | $23.25 | $23.31 | $22.88 | $23.01 | $22.77 | 713,700 |
| 2021-03-31 | $22.60 | $23.25 | $22.60 | $23.25 | $23.01 | 757,700 |
| 2021-03-30 | $23.05 | $23.13 | $22.75 | $22.78 | $22.54 | 726,900 |
| 2021-03-29 | $22.93 | $23.32 | $22.73 | $23.06 | $22.82 | 894,500 |
| 2021-03-26 | $22.94 | $23.04 | $22.61 | $22.92 | $22.68 | 563,400 |
| 2021-03-25 | $23.03 | $23.03 | $22.53 | $22.76 | $22.52 | 703,460 |
| 2021-03-24 | $22.81 | $23.19 | $22.77 | $22.97 | $22.73 | 642,200 |
| 2021-03-23 | $23.04 | $23.25 | $22.82 | $22.89 | $22.65 | 784,400 |
| 2021-03-22 | $23.09 | $23.34 | $22.95 | $23.11 | $22.87 | 922,600 |
| 2021-03-19 | $22.67 | $23.61 | $22.66 | $23.09 | $22.85 | 1,034,200 |
| 2021-03-18 | $23.18 | $23.26 | $22.81 | $22.85 | $22.61 | 891,200 |
| 2021-03-17 | $22.15 | $23.07 | $22.06 | $23.00 | $22.76 | 1,408,100 |
| 2021-03-16 | $21.39 | $22.36 | $21.19 | $22.15 | $21.92 | 1,349,600 |
| 2021-03-15 | $21.40 | $21.56 | $20.91 | $21.07 | $20.85 | 888,300 |
| 2021-03-12 | $21.68 | $21.73 | $21.34 | $21.41 | $21.19 | 784,700 |
| 2021-03-11 | $21.30 | $21.68 | $21.18 | $21.68 | $21.45 | 678,800 |
| 2021-03-10 | $22.37 | $22.38 | $21.29 | $21.36 | $21.14 | 983,700 |
| 2021-03-09 | $22.92 | $23.05 | $22.12 | $22.12 | $21.89 | 1,038,700 |
| 2021-03-08 | $23.29 | $23.75 | $22.92 | $22.92 | $22.68 | 928,160 |
| 2021-03-05 | $22.71 | $23.37 | $22.71 | $23.29 | $23.05 | 766,100 |
| 2021-03-04 | $23.07 | $23.25 | $22.82 | $22.86 | $22.62 | 600,520 |
| 2021-03-03 | $22.99 | $23.30 | $22.99 | $23.18 | $22.94 | 568,200 |
| 2021-03-02 | $23.22 | $23.37 | $23.01 | $23.07 | $22.83 | 662,760 |
| 2021-03-01 | $22.70 | $23.20 | $22.66 | $23.17 | $22.93 | 760,100 |
| 2021-02-26 | $22.29 | $22.75 | $22.17 | $22.67 | $22.43 | 774,900 |
| 2021-02-25 | $22.85 | $22.89 | $22.34 | $22.47 | $22.24 | 554,600 |
| 2021-02-24 | $22.58 | $22.90 | $22.50 | $22.65 | $22.41 | 618,900 |
| 2021-02-23 | $22.36 | $22.89 | $22.33 | $22.61 | $22.37 | 753,420 |
| 2021-02-22 | $22.98 | $23.32 | $22.56 | $22.56 | $22.33 | 1,321,380 |
| 2021-02-19 | $21.72 | $22.42 | $21.71 | $22.38 | $22.15 | 790,500 |
| 2021-02-18 | $21.60 | $22.15 | $21.50 | $21.76 | $21.53 | 665,500 |
| 2021-02-17 | $21.35 | $21.35 | $21.35 | $21.35 | $21.13 | 0 |
| 2021-02-16 | $21.35 | $21.35 | $21.35 | $21.35 | $21.13 | 0 |
| 2021-02-15 | $21.35 | $21.35 | $21.35 | $21.35 | $21.13 | 0 |
| 2021-02-12 | $21.35 | $21.35 | $21.35 | $21.35 | $21.13 | 0 |
| 2021-02-11 | $21.35 | $21.35 | $21.35 | $21.35 | $21.13 | 0 |
| 2021-02-10 | $21.07 | $21.35 | $21.02 | $21.35 | $21.13 | 492,280 |
| 2021-02-09 | $20.73 | $21.10 | $20.52 | $21.06 | $20.84 | 494,200 |
| 2021-02-08 | $20.81 | $21.17 | $20.31 | $20.52 | $20.31 | 620,700 |
| 2021-02-05 | $21.43 | $21.64 | $20.81 | $20.81 | $20.59 | 629,800 |
| 2021-02-04 | $21.70 | $21.70 | $20.88 | $21.27 | $21.05 | 754,080 |
| 2021-02-03 | $22.30 | $22.31 | $21.65 | $21.70 | $21.47 | 701,060 |
| 2021-02-02 | $22.45 | $22.85 | $22.25 | $22.32 | $22.09 | 623,200 |
| 2021-02-01 | $22.05 | $22.78 | $22.05 | $22.65 | $22.41 | 619,820 |
| 2021-01-29 | $22.60 | $22.91 | $21.91 | $22.35 | $22.12 | 901,400 |
| 2021-01-28 | $22.66 | $23.88 | $22.63 | $22.83 | $22.59 | 1,240,000 |
| 2021-01-27 | $22.50 | $22.88 | $22.32 | $22.60 | $22.36 | 828,400 |
| 2021-01-26 | $22.57 | $22.75 | $22.20 | $22.31 | $22.08 | 702,000 |
| 2021-01-25 | $23.09 | $23.18 | $22.22 | $22.28 | $22.05 | 1,008,500 |
| 2021-01-22 | $23.60 | $23.91 | $23.25 | $23.25 | $23.01 | 970,400 |
| 2021-01-21 | $23.81 | $24.08 | $23.64 | $23.82 | $23.57 | 1,265,200 |
| 2021-01-20 | $23.73 | $24.30 | $23.58 | $24.00 | $23.75 | 1,557,860 |
| 2021-01-19 | $23.75 | $24.05 | $23.31 | $23.92 | $23.67 | 1,564,680 |
| 2021-01-18 | $23.80 | $24.11 | $23.31 | $23.75 | $23.50 | 1,886,880 |
| 2021-01-15 | $23.49 | $24.51 | $23.06 | $24.12 | $23.87 | 3,167,550 |
| 2021-01-14 | $21.69 | $23.73 | $21.41 | $23.50 | $23.26 | 3,218,670 |
| 2021-01-13 | $22.04 | $22.18 | $21.31 | $21.59 | $21.37 | 835,500 |
| 2021-01-12 | $21.37 | $22.24 | $21.37 | $22.03 | $21.80 | 797,480 |
| 2021-01-11 | $22.15 | $22.65 | $21.56 | $21.64 | $21.41 | 981,500 |
| 2021-01-08 | $21.86 | $22.48 | $21.21 | $22.10 | $21.87 | 1,086,400 |
| 2021-01-07 | $23.16 | $23.27 | $21.75 | $21.91 | $21.68 | 1,855,110 |
| 2021-01-06 | $23.78 | $23.88 | $23.00 | $23.06 | $22.82 | 1,224,500 |
| 2021-01-05 | $24.05 | $24.05 | $23.58 | $23.77 | $23.52 | 1,116,580 |
| 2021-01-04 | $23.69 | $24.06 | $23.67 | $23.92 | $23.67 | 1,343,400 |
| 2021-01-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.42 | 0 |
| 2020-12-31 | $23.21 | $23.85 | $23.12 | $23.67 | $23.42 | 1,159,000 |
| 2020-12-30 | $22.94 | $23.43 | $22.66 | $23.23 | $22.99 | 997,900 |
| 2020-12-29 | $22.78 | $23.28 | $22.78 | $22.94 | $22.70 | 995,200 |
| 2020-12-28 | $23.48 | $23.64 | $22.63 | $22.77 | $22.53 | 1,538,000 |
| 2020-12-25 | $23.17 | $23.72 | $23.07 | $23.48 | $23.24 | 950,800 |
| 2020-12-24 | $24.11 | $24.11 | $23.10 | $23.17 | $22.93 | 1,734,750 |
| 2020-12-23 | $24.60 | $24.70 | $23.96 | $24.11 | $23.86 | 1,552,700 |
| 2020-12-22 | $25.02 | $25.27 | $24.60 | $24.60 | $24.34 | 1,347,780 |
| 2020-12-21 | $25.47 | $25.47 | $24.91 | $25.03 | $24.77 | 843,900 |
| 2020-12-18 | $25.47 | $25.70 | $24.99 | $25.02 | $24.76 | 1,234,200 |
| 2020-12-17 | $25.27 | $25.53 | $24.84 | $25.51 | $25.24 | 1,288,000 |
| 2020-12-16 | $25.83 | $25.83 | $25.24 | $25.36 | $25.10 | 1,048,520 |
| 2020-12-15 | $25.90 | $26.16 | $25.69 | $25.84 | $25.57 | 635,520 |
| 2020-12-14 | $25.81 | $26.05 | $25.67 | $25.99 | $25.72 | 741,300 |
| 2020-12-11 | $26.76 | $26.76 | $25.56 | $25.94 | $25.67 | 1,316,300 |
| 2020-12-10 | $26.48 | $26.88 | $26.29 | $26.58 | $26.30 | 931,580 |
| 2020-12-09 | $27.21 | $27.24 | $26.35 | $26.50 | $26.22 | 1,550,280 |
| 2020-12-08 | $27.42 | $27.58 | $27.21 | $27.21 | $26.93 | 854,700 |
| 2020-12-07 | $27.60 | $27.60 | $27.39 | $27.41 | $27.12 | 876,000 |
| 2020-12-04 | $27.86 | $27.89 | $27.40 | $27.43 | $27.14 | 1,259,200 |
| 2020-12-03 | $28.31 | $28.42 | $27.88 | $27.89 | $27.60 | 1,401,000 |
| 2020-12-02 | $28.20 | $28.45 | $28.10 | $28.43 | $28.13 | 1,132,900 |
| 2020-12-01 | $27.96 | $28.65 | $27.85 | $28.28 | $27.99 | 1,520,480 |
| 2020-11-30 | $28.05 | $28.25 | $27.90 | $27.90 | $27.61 | 1,106,580 |
| 2020-11-27 | $28.09 | $28.35 | $27.66 | $28.02 | $27.73 | 1,332,000 |
| 2020-11-26 | $28.90 | $29.07 | $28.10 | $28.11 | $27.82 | 1,637,180 |
| 2020-11-25 | $28.91 | $29.25 | $28.51 | $28.98 | $28.68 | 1,763,380 |
| 2020-11-24 | $28.50 | $29.27 | $28.48 | $28.97 | $28.67 | 1,504,580 |
| 2020-11-23 | $28.86 | $28.98 | $28.35 | $28.55 | $28.25 | 1,730,900 |
| 2020-11-20 | $29.10 | $29.19 | $28.70 | $28.86 | $28.56 | 1,377,800 |
| 2020-11-19 | $29.10 | $29.28 | $28.88 | $29.11 | $28.81 | 1,082,200 |
| 2020-11-18 | $28.91 | $29.30 | $28.70 | $29.15 | $28.85 | 1,310,430 |
| 2020-11-17 | $30.00 | $30.03 | $28.60 | $28.90 | $28.60 | 2,854,170 |
| 2020-11-16 | $29.80 | $30.11 | $29.58 | $30.10 | $29.79 | 1,366,400 |
| 2020-11-13 | $29.91 | $30.12 | $29.55 | $29.88 | $29.57 | 1,488,600 |
| 2020-11-12 | $30.25 | $30.42 | $29.73 | $29.80 | $29.49 | 2,172,280 |
| 2020-11-11 | $31.09 | $31.09 | $29.96 | $30.36 | $30.04 | 2,770,470 |
| 2020-11-10 | $31.65 | $31.77 | $30.50 | $31.07 | $30.75 | 3,795,130 |
| 2020-11-09 | $31.47 | $31.86 | $31.25 | $31.60 | $31.27 | 5,131,230 |
| 2020-11-06 | $31.11 | $31.45 | $30.45 | $31.15 | $30.83 | 4,182,180 |
| 2020-11-05 | $31.20 | $31.68 | $30.61 | $31.27 | $30.94 | 4,683,750 |
| 2020-11-04 | $30.23 | $30.97 | $30.08 | $30.89 | $30.57 | 4,592,550 |
| 2020-11-03 | $29.96 | $30.40 | $29.81 | $30.22 | $29.91 | 3,560,410 |
| 2020-11-02 | $29.51 | $30.45 | $29.00 | $30.01 | $29.70 | 4,955,400 |
| 2020-10-30 | $30.78 | $31.88 | $29.50 | $29.50 | $29.19 | 5,794,320 |
| 2020-10-29 | $31.01 | $31.29 | $30.05 | $30.74 | $30.42 | 5,123,360 |
| 2020-10-28 | $31.25 | $32.59 | $30.90 | $31.85 | $31.52 | 9,191,410 |
| 2020-10-27 | $29.87 | $32.13 | $29.77 | $30.97 | $30.65 | 5,653,070 |
| 2020-10-26 | $30.64 | $31.13 | $29.42 | $30.08 | $29.77 | 4,125,080 |
| 2020-10-23 | $31.18 | $31.40 | $30.49 | $30.62 | $30.30 | 4,160,880 |
| 2020-10-22 | $30.31 | $31.48 | $29.88 | $31.18 | $30.86 | 4,655,220 |
| 2020-10-21 | $30.41 | $31.13 | $30.14 | $30.49 | $30.17 | 4,086,140 |
| 2020-10-20 | $29.75 | $30.88 | $29.40 | $30.52 | $30.20 | 3,712,150 |
| 2020-10-19 | $30.06 | $30.45 | $29.61 | $29.62 | $29.31 | 3,471,100 |
| 2020-10-16 | $30.00 | $30.64 | $29.54 | $30.29 | $29.97 | 4,393,930 |
| 2020-10-15 | $29.10 | $31.50 | $29.10 | $30.27 | $29.95 | 7,625,850 |
| 2020-10-14 | $28.63 | $29.62 | $28.63 | $29.36 | $29.05 | 3,303,770 |
| 2020-10-13 | $28.68 | $29.15 | $28.40 | $28.88 | $28.58 | 2,283,690 |
| 2020-10-12 | $28.11 | $28.79 | $28.11 | $28.72 | $28.42 | 2,750,860 |
| 2020-10-09 | $27.93 | $28.33 | $27.85 | $28.10 | $27.81 | 1,237,900 |
| 2020-10-08 | $27.66 | $27.66 | $27.66 | $27.66 | $27.37 | 0 |
| 2020-10-07 | $27.66 | $27.66 | $27.66 | $27.66 | $27.37 | 0 |
| 2020-10-06 | $27.66 | $27.66 | $27.66 | $27.66 | $27.37 | 0 |
| 2020-10-05 | $27.66 | $27.66 | $27.66 | $27.66 | $27.37 | 0 |
| 2020-10-02 | $27.66 | $27.66 | $27.66 | $27.66 | $27.37 | 0 |
| 2020-10-01 | $27.66 | $27.66 | $27.66 | $27.66 | $27.37 | 0 |
| 2020-09-30 | $27.50 | $27.77 | $27.26 | $27.66 | $27.37 | 777,700 |
| 2020-09-29 | $26.96 | $27.73 | $26.96 | $27.49 | $27.20 | 1,379,560 |
| 2020-09-28 | $27.73 | $27.86 | $26.95 | $27.01 | $26.73 | 1,257,720 |
| 2020-09-25 | $27.60 | $27.87 | $27.44 | $27.66 | $27.37 | 1,090,860 |
| 2020-09-24 | $28.34 | $28.46 | $27.56 | $27.59 | $27.30 | 2,031,000 |
| 2020-09-23 | $28.17 | $29.22 | $28.17 | $28.54 | $28.24 | 2,291,250 |
| 2020-09-22 | $28.41 | $28.67 | $28.10 | $28.15 | $27.86 | 1,387,000 |
| 2020-09-21 | $29.04 | $29.09 | $28.52 | $28.81 | $28.51 | 1,828,580 |
| 2020-09-18 | $28.75 | $29.33 | $28.50 | $29.01 | $28.71 | 3,162,470 |
| 2020-09-17 | $27.98 | $29.19 | $27.96 | $28.62 | $28.32 | 3,412,300 |
| 2020-09-16 | $28.42 | $28.56 | $27.60 | $27.88 | $27.59 | 1,994,900 |
| 2020-09-15 | $28.80 | $28.96 | $28.09 | $28.46 | $28.16 | 2,049,140 |
| 2020-09-14 | $27.50 | $28.75 | $27.50 | $28.68 | $28.38 | 3,146,280 |
| 2020-09-11 | $27.03 | $27.77 | $26.77 | $27.62 | $27.33 | 2,080,360 |
| 2020-09-10 | $28.85 | $29.28 | $27.00 | $27.02 | $26.74 | 4,234,020 |
| 2020-09-09 | $29.56 | $30.43 | $28.80 | $28.85 | $28.55 | 5,597,340 |
| 2020-09-08 | $28.77 | $29.85 | $28.64 | $29.79 | $29.48 | 3,908,120 |
| 2020-09-07 | $29.01 | $29.56 | $28.57 | $28.85 | $28.55 | 3,579,380 |
| 2020-09-04 | $28.08 | $29.04 | $28.01 | $28.95 | $28.65 | 2,213,100 |
| 2020-09-03 | $29.03 | $29.42 | $28.41 | $28.60 | $28.30 | 2,647,090 |
| 2020-09-02 | $28.29 | $29.15 | $28.15 | $29.02 | $28.72 | 3,325,770 |
| 2020-09-01 | $28.25 | $28.26 | $27.85 | $28.20 | $27.91 | 2,373,750 |
| 2020-08-31 | $29.00 | $29.45 | $28.36 | $28.40 | $28.10 | 3,684,700 |
| 2020-08-28 | $28.08 | $29.66 | $28.00 | $28.72 | $28.42 | 5,400,060 |
| 2020-08-27 | $27.50 | $28.80 | $27.12 | $28.15 | $27.86 | 4,577,670 |
| 2020-08-26 | $27.99 | $28.16 | $27.14 | $27.39 | $27.10 | 2,406,720 |
| 2020-08-25 | $27.42 | $27.94 | $27.40 | $27.80 | $27.51 | 2,647,520 |
| 2020-08-24 | $27.50 | $27.83 | $26.60 | $27.57 | $27.28 | 2,995,570 |
| 2020-08-21 | $26.52 | $27.11 | $26.52 | $27.07 | $26.79 | 2,037,940 |
| 2020-08-20 | $26.69 | $26.69 | $26.30 | $26.49 | $26.21 | 737,540 |
| 2020-08-19 | $26.99 | $27.05 | $26.53 | $26.60 | $26.32 | 1,290,820 |
| 2020-08-18 | $26.85 | $27.09 | $26.73 | $26.98 | $26.70 | 1,590,800 |
| 2020-08-17 | $26.32 | $26.84 | $26.31 | $26.84 | $26.56 | 1,353,540 |
| 2020-08-14 | $26.26 | $26.35 | $25.86 | $26.27 | $26.00 | 1,175,400 |
| 2020-08-13 | $25.96 | $26.58 | $25.93 | $26.13 | $25.86 | 1,423,170 |
| 2020-08-12 | $26.35 | $26.35 | $25.59 | $25.87 | $25.60 | 1,600,910 |
| 2020-08-11 | $27.13 | $27.19 | $26.20 | $26.27 | $26.00 | 2,507,400 |
| 2020-08-10 | $26.49 | $27.39 | $26.31 | $27.28 | $27.00 | 2,591,680 |
| 2020-08-07 | $26.93 | $27.04 | $26.11 | $26.44 | $26.16 | 1,683,280 |
| 2020-08-06 | $27.00 | $27.25 | $26.75 | $27.09 | $26.81 | 1,769,680 |
| 2020-08-05 | $27.02 | $27.20 | $26.69 | $27.00 | $26.72 | 1,793,510 |
| 2020-08-04 | $27.00 | $27.25 | $26.58 | $26.78 | $26.50 | 1,747,060 |
| 2020-08-03 | $26.45 | $26.78 | $26.31 | $26.78 | $26.50 | 1,498,280 |
| 2020-07-31 | $26.05 | $26.45 | $25.90 | $26.28 | $26.01 | 1,043,500 |
| 2020-07-30 | $26.40 | $26.46 | $26.08 | $26.10 | $25.83 | 1,149,650 |
| 2020-07-29 | $25.97 | $26.32 | $25.66 | $26.30 | $26.03 | 1,100,430 |
| 2020-07-28 | $25.75 | $26.50 | $25.75 | $25.98 | $25.71 | 921,320 |
| 2020-07-27 | $25.81 | $26.25 | $25.51 | $25.76 | $25.49 | 1,042,400 |
| 2020-07-24 | $26.70 | $27.17 | $25.80 | $25.80 | $25.53 | 1,529,370 |
| 2020-07-23 | $27.05 | $27.07 | $26.21 | $26.82 | $26.54 | 1,423,500 |
| 2020-07-22 | $27.19 | $27.50 | $27.02 | $27.10 | $26.82 | 1,185,490 |
| 2020-07-21 | $27.45 | $27.58 | $27.01 | $27.20 | $26.92 | 1,063,950 |
| 2020-07-20 | $26.61 | $27.45 | $26.60 | $27.36 | $27.08 | 1,274,300 |
| 2020-07-17 | $26.68 | $26.99 | $26.28 | $26.52 | $26.24 | 1,201,310 |
| 2020-07-16 | $28.06 | $28.06 | $26.60 | $26.69 | $26.41 | 2,319,500 |
| 2020-07-15 | $28.00 | $29.00 | $28.00 | $28.09 | $27.80 | 3,302,280 |
| 2020-07-14 | $27.77 | $28.08 | $27.16 | $27.59 | $27.30 | 1,894,390 |
| 2020-07-13 | $27.13 | $27.84 | $27.13 | $27.75 | $27.46 | 1,701,880 |
| 2020-07-10 | $27.80 | $27.91 | $27.10 | $27.12 | $26.84 | 2,119,440 |
| 2020-07-09 | $27.33 | $27.93 | $27.11 | $27.93 | $27.64 | 2,468,120 |
| 2020-07-08 | $26.61 | $27.40 | $26.28 | $27.31 | $27.03 | 2,638,340 |
| 2020-07-07 | $26.66 | $26.91 | $26.10 | $26.68 | $26.40 | 2,348,630 |
| 2020-07-06 | $25.60 | $26.54 | $25.60 | $26.49 | $26.21 | 2,019,730 |
| 2020-07-03 | $25.55 | $25.72 | $25.36 | $25.69 | $25.42 | 1,153,320 |
| 2020-07-02 | $25.20 | $25.52 | $25.15 | $25.44 | $25.18 | 965,530 |
| 2020-07-01 | $25.05 | $25.18 | $24.92 | $25.18 | $24.92 | 687,350 |
| 2020-06-30 | $24.85 | $25.15 | $24.80 | $25.00 | $24.74 | 778,270 |
| 2020-06-29 | $25.29 | $25.30 | $24.86 | $24.91 | $24.65 | 1,002,980 |
| 2020-06-26 | $25.29 | $25.29 | $25.29 | $25.29 | $25.03 | 0 |
| 2020-06-25 | $25.29 | $25.29 | $25.29 | $25.29 | $25.03 | 0 |
| 2020-06-24 | $25.54 | $25.70 | $25.15 | $25.29 | $25.03 | 996,360 |
| 2020-06-23 | $26.28 | $26.41 | $25.52 | $25.54 | $25.27 | 2,093,480 |
| 2020-06-22 | $26.61 | $27.20 | $26.41 | $26.48 | $26.20 | 1,142,230 |
| 2020-06-19 | $26.36 | $26.55 | $26.36 | $26.37 | $26.10 | 785,650 |
| 2020-06-18 | $26.65 | $26.71 | $26.37 | $26.52 | $26.24 | 478,600 |
| 2020-06-17 | $26.85 | $26.97 | $26.35 | $26.70 | $26.42 | 659,600 |
| 2020-06-16 | $26.31 | $26.90 | $26.31 | $26.83 | $26.55 | 609,960 |
| 2020-06-15 | $26.52 | $26.73 | $26.35 | $26.36 | $26.09 | 445,400 |
| 2020-06-12 | $26.18 | $26.64 | $25.74 | $26.53 | $26.25 | 676,080 |
| 2020-06-11 | $26.97 | $27.06 | $26.58 | $26.60 | $26.32 | 563,880 |
| 2020-06-10 | $27.25 | $27.43 | $26.99 | $27.03 | $26.60 | 678,380 |
| 2020-06-09 | $27.24 | $27.51 | $27.18 | $27.45 | $27.01 | 671,890 |
| 2020-06-08 | $27.40 | $27.56 | $27.20 | $27.22 | $26.79 | 586,560 |
| 2020-06-05 | $27.33 | $27.39 | $26.94 | $27.16 | $26.73 | 574,280 |
| 2020-06-04 | $27.38 | $27.50 | $27.20 | $27.33 | $26.89 | 708,100 |
| 2020-06-03 | $27.42 | $27.62 | $27.16 | $27.36 | $26.92 | 990,940 |
| 2020-06-02 | $27.52 | $27.52 | $27.14 | $27.35 | $26.91 | 867,000 |
| 2020-06-01 | $26.78 | $27.19 | $26.65 | $27.17 | $26.74 | 806,580 |
| 2020-05-29 | $26.61 | $26.97 | $26.32 | $26.56 | $26.14 | 515,120 |
| 2020-05-28 | $27.05 | $27.21 | $26.30 | $26.62 | $26.20 | 765,800 |
| 2020-05-27 | $26.88 | $27.50 | $26.88 | $27.07 | $26.64 | 1,073,380 |
| 2020-05-26 | $26.49 | $26.93 | $26.00 | $26.87 | $26.44 | 646,690 |
| 2020-05-25 | $26.10 | $26.20 | $25.75 | $26.00 | $25.59 | 380,180 |
| 2020-05-22 | $26.36 | $26.50 | $25.80 | $25.93 | $25.52 | 745,000 |
| 2020-05-21 | $26.77 | $27.50 | $26.60 | $26.62 | $26.20 | 762,620 |
| 2020-05-20 | $27.18 | $27.28 | $26.88 | $26.90 | $26.47 | 700,560 |
| 2020-05-19 | $26.30 | $27.70 | $26.26 | $27.23 | $26.80 | 1,100,270 |
| 2020-05-18 | $26.79 | $26.88 | $26.02 | $26.26 | $25.84 | 683,900 |
| 2020-05-15 | $26.94 | $27.19 | $26.63 | $26.64 | $26.21 | 602,100 |
| 2020-05-14 | $27.22 | $27.24 | $26.80 | $26.81 | $26.38 | 945,160 |
| 2020-05-13 | $26.87 | $27.72 | $26.80 | $27.40 | $26.96 | 1,453,360 |
| 2020-05-12 | $26.87 | $26.97 | $26.44 | $26.80 | $26.37 | 814,370 |
| 2020-05-11 | $26.92 | $27.18 | $26.57 | $26.76 | $26.33 | 817,180 |
| 2020-05-08 | $26.58 | $26.92 | $26.58 | $26.86 | $26.43 | 901,480 |
| 2020-05-07 | $26.20 | $26.86 | $26.20 | $26.70 | $26.27 | 885,800 |
| 2020-05-06 | $25.86 | $26.81 | $25.41 | $26.60 | $26.18 | 1,042,330 |
| 2020-05-05 | $25.93 | $25.93 | $25.93 | $25.93 | $25.52 | 0 |
| 2020-05-04 | $25.93 | $25.93 | $25.93 | $25.93 | $25.52 | 0 |
| 2020-05-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.52 | 0 |
| 2020-04-30 | $25.42 | $26.07 | $25.40 | $25.93 | $25.52 | 1,009,000 |
| 2020-04-29 | $25.66 | $25.80 | $25.21 | $25.30 | $24.90 | 908,460 |
| 2020-04-28 | $27.35 | $27.52 | $24.75 | $25.56 | $25.15 | 1,948,800 |
| 2020-04-27 | $28.81 | $28.94 | $27.45 | $27.50 | $27.06 | 2,186,200 |
| 2020-04-24 | $29.58 | $29.92 | $29.17 | $29.32 | $28.85 | 1,611,800 |
| 2020-04-23 | $31.10 | $31.44 | $29.87 | $29.92 | $29.44 | 2,630,950 |
| 2020-04-22 | $30.55 | $31.99 | $30.55 | $30.66 | $30.17 | 2,810,660 |
| 2020-04-21 | $30.69 | $34.00 | $30.69 | $31.59 | $31.09 | 4,019,450 |
| 2020-04-20 | $31.12 | $32.55 | $31.11 | $31.21 | $30.71 | 5,978,280 |
| 2020-04-17 | $27.46 | $30.21 | $27.45 | $30.21 | $29.73 | 2,315,360 |
| 2020-04-16 | $27.27 | $27.70 | $27.16 | $27.46 | $27.02 | 373,200 |
| 2020-04-15 | $27.66 | $27.80 | $27.39 | $27.42 | $26.98 | 366,110 |
| 2020-04-14 | $27.22 | $27.66 | $27.22 | $27.66 | $27.22 | 375,170 |
| 2020-04-13 | $27.88 | $27.88 | $27.18 | $27.22 | $26.79 | 539,100 |
| 2020-04-10 | $28.84 | $28.84 | $27.70 | $27.88 | $27.44 | 707,500 |
| 2020-04-09 | $28.83 | $28.91 | $28.60 | $28.67 | $28.21 | 648,280 |
| 2020-04-08 | $28.22 | $28.84 | $28.20 | $28.75 | $28.29 | 748,200 |
| 2020-04-07 | $28.02 | $28.80 | $28.00 | $28.46 | $28.01 | 953,340 |
| 2020-04-06 | $27.69 | $27.69 | $27.69 | $27.69 | $27.25 | 0 |
| 2020-04-03 | $27.89 | $28.01 | $27.53 | $27.69 | $27.25 | 474,940 |
| 2020-04-02 | $27.57 | $27.88 | $27.29 | $27.88 | $27.44 | 572,600 |
| 2020-04-01 | $27.83 | $28.07 | $27.51 | $27.57 | $27.13 | 538,200 |
| 2020-03-31 | $28.16 | $28.46 | $27.81 | $27.83 | $27.39 | 524,820 |
| 2020-03-30 | $28.22 | $28.22 | $27.60 | $28.02 | $27.57 | 787,460 |
| 2020-03-27 | $28.60 | $29.35 | $28.60 | $28.74 | $28.28 | 873,380 |
| 2020-03-26 | $28.70 | $28.99 | $28.42 | $28.45 | $28.00 | 695,020 |
| 2020-03-25 | $28.50 | $29.35 | $28.40 | $29.00 | $28.54 | 1,008,520 |
| 2020-03-24 | $28.02 | $28.30 | $27.52 | $28.27 | $27.82 | 652,440 |
| 2020-03-23 | $27.77 | $28.20 | $27.49 | $27.57 | $27.13 | 680,870 |
| 2020-03-20 | $28.05 | $28.44 | $27.95 | $28.29 | $27.84 | 713,700 |
| 2020-03-19 | $27.80 | $28.17 | $27.17 | $27.93 | $27.48 | 895,920 |
| 2020-03-18 | $28.86 | $29.17 | $27.77 | $27.80 | $27.36 | 861,520 |
| 2020-03-17 | $28.86 | $29.47 | $27.54 | $28.38 | $27.93 | 1,063,800 |
| 2020-03-16 | $30.66 | $30.85 | $28.50 | $28.85 | $28.39 | 1,146,110 |
| 2020-03-13 | $29.36 | $30.83 | $29.00 | $30.11 | $29.63 | 1,503,320 |
| 2020-03-12 | $31.89 | $31.89 | $31.02 | $31.24 | $30.74 | 1,511,340 |
| 2020-03-11 | $31.73 | $33.08 | $31.66 | $32.53 | $32.01 | 2,650,730 |
| 2020-03-10 | $30.88 | $31.80 | $30.03 | $31.73 | $31.22 | 1,795,120 |
| 2020-03-09 | $30.83 | $32.19 | $30.83 | $31.41 | $30.91 | 1,834,260 |
| 2020-03-06 | $30.92 | $32.06 | $30.76 | $31.66 | $31.15 | 1,490,860 |
| 2020-03-05 | $30.54 | $31.89 | $30.54 | $31.53 | $31.03 | 2,016,660 |
| 2020-03-04 | $30.49 | $30.49 | $29.82 | $30.30 | $29.82 | 911,380 |
| 2020-03-03 | $30.16 | $30.80 | $29.88 | $30.29 | $29.81 | 976,720 |
| 2020-03-02 | $28.43 | $29.91 | $28.43 | $29.90 | $29.42 | 926,640 |
| 2020-02-28 | $30.00 | $30.23 | $28.20 | $28.30 | $27.85 | 1,382,360 |
| 2020-02-27 | $30.90 | $31.22 | $30.40 | $30.84 | $30.35 | 850,440 |
| 2020-02-26 | $30.88 | $31.50 | $30.50 | $30.70 | $30.21 | 1,193,160 |
| 2020-02-25 | $30.96 | $31.20 | $29.90 | $30.91 | $30.42 | 1,449,980 |
| 2020-02-24 | $31.30 | $31.75 | $31.20 | $31.62 | $31.12 | 1,239,520 |
| 2020-02-21 | $31.30 | $31.67 | $31.11 | $31.47 | $30.97 | 1,314,560 |
| 2020-02-20 | $31.18 | $31.22 | $30.58 | $31.18 | $30.68 | 1,331,220 |
| 2020-02-19 | $30.54 | $31.28 | $30.40 | $30.97 | $30.48 | 1,276,940 |
| 2020-02-18 | $30.38 | $30.90 | $30.32 | $30.86 | $30.37 | 1,390,720 |
| 2020-02-17 | $29.35 | $30.42 | $29.31 | $30.37 | $29.89 | 1,337,180 |
| 2020-02-14 | $29.15 | $29.67 | $29.11 | $29.40 | $28.93 | 703,500 |
| 2020-02-13 | $29.80 | $29.95 | $29.08 | $29.27 | $28.80 | 1,052,600 |
| 2020-02-12 | $29.63 | $29.93 | $29.57 | $29.92 | $29.44 | 800,100 |
| 2020-02-11 | $29.92 | $29.96 | $29.50 | $29.64 | $29.17 | 1,028,000 |
| 2020-02-10 | $29.29 | $30.15 | $29.20 | $29.77 | $29.29 | 1,404,800 |
| 2020-02-07 | $28.57 | $28.97 | $28.30 | $28.84 | $28.38 | 1,246,650 |
| 2020-02-06 | $28.24 | $28.76 | $28.23 | $28.56 | $28.10 | 1,109,530 |
| 2020-02-05 | $27.85 | $28.78 | $27.80 | $28.24 | $27.79 | 965,000 |
| 2020-02-04 | $26.46 | $28.38 | $26.46 | $27.86 | $27.42 | 1,343,280 |
| 2020-02-03 | $29.40 | $29.40 | $29.40 | $29.40 | $28.93 | 224,000 |
| 2020-01-31 | $32.67 | $32.67 | $32.67 | $32.67 | $32.15 | 0 |
| 2020-01-30 | $32.67 | $32.67 | $32.67 | $32.67 | $32.15 | 0 |
| 2020-01-29 | $32.67 | $32.67 | $32.67 | $32.67 | $32.15 | 0 |
| 2020-01-28 | $32.67 | $32.67 | $32.67 | $32.67 | $32.15 | 0 |
| 2020-01-27 | $32.67 | $32.67 | $32.67 | $32.67 | $32.15 | 0 |
| 2020-01-24 | $32.67 | $32.67 | $32.67 | $32.67 | $32.15 | 0 |
| 2020-01-23 | $33.40 | $33.81 | $32.40 | $32.67 | $32.15 | 975,410 |
| 2020-01-22 | $33.40 | $33.74 | $32.81 | $33.51 | $32.98 | 909,460 |
| 2020-01-21 | $33.96 | $33.97 | $33.35 | $33.35 | $32.82 | 777,000 |
| 2020-01-20 | $33.50 | $34.08 | $33.33 | $34.07 | $33.53 | 729,920 |
| 2020-01-17 | $33.98 | $34.10 | $33.50 | $33.58 | $33.04 | 905,700 |
| 2020-01-16 | $34.50 | $34.55 | $33.77 | $33.88 | $33.34 | 1,533,890 |
| 2020-01-15 | $35.20 | $35.39 | $34.54 | $34.63 | $34.08 | 978,340 |
| 2020-01-14 | $34.97 | $35.60 | $34.97 | $35.18 | $34.62 | 1,498,790 |
| 2020-01-13 | $34.70 | $34.96 | $34.36 | $34.94 | $34.38 | 1,152,930 |
| 2020-01-10 | $34.89 | $35.08 | $34.64 | $34.81 | $34.25 | 945,510 |
| 2020-01-09 | $34.55 | $34.80 | $34.40 | $34.70 | $34.15 | 1,124,640 |
| 2020-01-08 | $34.68 | $34.80 | $34.00 | $34.06 | $33.52 | 1,499,790 |
| 2020-01-07 | $34.56 | $34.91 | $34.55 | $34.84 | $34.28 | 1,106,750 |
| 2020-01-06 | $34.58 | $34.89 | $34.30 | $34.75 | $34.20 | 1,802,540 |
| 2020-01-03 | $35.81 | $35.91 | $35.01 | $35.14 | $34.58 | 2,028,470 |
| 2020-01-02 | $35.95 | $35.99 | $35.53 | $35.81 | $35.24 | 1,894,510 |
| 2020-01-01 | $35.67 | $35.67 | $35.67 | $35.67 | $35.10 | 0 |
| 2019-12-31 | $35.78 | $35.95 | $35.31 | $35.67 | $35.10 | 1,531,560 |
| 2019-12-30 | $34.61 | $35.98 | $34.43 | $35.91 | $35.34 | 2,719,500 |
| 2019-12-27 | $35.26 | $35.45 | $34.77 | $34.99 | $34.43 | 1,871,370 |
| 2019-12-26 | $34.88 | $35.79 | $34.81 | $35.31 | $34.75 | 1,970,390 |
| 2019-12-25 | $34.80 | $35.28 | $34.56 | $34.99 | $34.43 | 1,909,290 |
| 2019-12-24 | $33.79 | $35.07 | $33.40 | $35.01 | $34.45 | 2,326,680 |
| 2019-12-23 | $34.31 | $34.46 | $33.61 | $33.65 | $33.11 | 1,656,940 |
| 2019-12-20 | $34.20 | $35.28 | $33.77 | $34.66 | $34.11 | 2,623,530 |
| 2019-12-19 | $34.31 | $34.45 | $33.90 | $34.19 | $33.64 | 1,420,390 |
| 2019-12-18 | $34.20 | $34.63 | $33.81 | $34.34 | $33.79 | 1,988,250 |
| 2019-12-17 | $33.83 | $34.36 | $33.80 | $34.12 | $33.58 | 2,435,480 |
| 2019-12-16 | $32.91 | $34.34 | $32.91 | $33.86 | $33.32 | 2,663,180 |
| 2019-12-13 | $32.03 | $32.45 | $31.93 | $32.36 | $31.84 | 736,550 |
| 2019-12-12 | $32.30 | $32.44 | $31.89 | $31.93 | $31.42 | 987,780 |
| 2019-12-11 | $33.07 | $33.19 | $32.29 | $32.31 | $31.79 | 1,240,490 |
| 2019-12-10 | $32.87 | $33.17 | $32.61 | $33.07 | $32.54 | 1,099,060 |
| 2019-12-09 | $32.47 | $32.98 | $32.42 | $32.87 | $32.35 | 1,072,800 |
| 2019-12-06 | $32.55 | $32.93 | $32.42 | $32.70 | $32.18 | 857,770 |
| 2019-12-05 | $32.26 | $32.78 | $32.02 | $32.69 | $32.17 | 1,209,600 |
| 2019-12-04 | $31.86 | $32.26 | $31.86 | $32.10 | $31.59 | 632,760 |
| 2019-12-03 | $32.28 | $32.31 | $31.81 | $32.26 | $31.75 | 652,880 |
| 2019-12-02 | $32.47 | $32.69 | $32.12 | $32.39 | $31.87 | 727,420 |
| 2019-11-29 | $32.01 | $32.73 | $31.85 | $32.62 | $32.10 | 1,071,720 |
| 2019-11-28 | $31.93 | $32.30 | $31.80 | $32.09 | $31.58 | 623,200 |
| 2019-11-27 | $31.99 | $32.13 | $31.71 | $31.93 | $31.42 | 762,260 |
| 2019-11-26 | $32.48 | $32.65 | $31.75 | $32.00 | $31.49 | 1,188,540 |
| 2019-11-25 | $33.69 | $33.98 | $31.88 | $32.57 | $32.05 | 1,369,540 |
| 2019-11-22 | $34.41 | $34.80 | $33.53 | $34.00 | $33.46 | 1,608,370 |
| 2019-11-21 | $34.10 | $34.82 | $34.08 | $34.40 | $33.85 | 1,281,080 |
| 2019-11-20 | $35.23 | $35.27 | $34.20 | $34.65 | $34.10 | 2,430,360 |
| 2019-11-19 | $35.07 | $36.20 | $34.91 | $35.56 | $34.99 | 2,834,400 |
| 2019-11-18 | $34.00 | $35.47 | $33.91 | $35.40 | $34.84 | 2,580,200 |
| 2019-11-15 | $34.25 | $34.60 | $33.69 | $34.40 | $33.85 | 2,076,210 |
| 2019-11-14 | $34.39 | $34.98 | $33.76 | $34.25 | $33.70 | 1,868,220 |
| 2019-11-13 | $34.00 | $34.43 | $33.45 | $34.23 | $33.68 | 2,387,550 |
| 2019-11-12 | $32.05 | $34.90 | $32.05 | $33.79 | $33.25 | 2,406,100 |
| 2019-11-11 | $32.05 | $32.33 | $31.83 | $32.00 | $31.49 | 1,002,330 |
| 2019-11-08 | $32.86 | $33.16 | $32.20 | $32.68 | $32.16 | 1,283,820 |
| 2019-11-07 | $31.73 | $32.45 | $31.73 | $32.35 | $31.83 | 820,000 |
| 2019-11-06 | $32.15 | $32.40 | $31.83 | $31.97 | $31.46 | 721,480 |
| 2019-11-05 | $32.60 | $32.62 | $31.92 | $32.27 | $31.75 | 825,250 |
| 2019-11-04 | $32.85 | $32.85 | $32.41 | $32.50 | $31.98 | 573,840 |
| 2019-11-01 | $32.01 | $32.59 | $31.91 | $32.51 | $31.99 | 716,790 |
| 2019-10-31 | $33.04 | $33.50 | $31.89 | $32.15 | $31.64 | 1,431,430 |
| 2019-10-30 | $33.01 | $33.80 | $32.88 | $33.31 | $32.78 | 943,380 |
| 2019-10-29 | $34.28 | $34.50 | $33.01 | $33.11 | $32.58 | 1,386,760 |
| 2019-10-28 | $34.00 | $34.62 | $33.77 | $34.52 | $33.97 | 1,319,350 |
| 2019-10-25 | $33.98 | $34.25 | $33.55 | $34.24 | $33.69 | 789,490 |
| 2019-10-24 | $34.00 | $34.16 | $33.50 | $33.70 | $33.16 | 763,930 |
| 2019-10-23 | $33.80 | $34.44 | $33.80 | $33.93 | $33.39 | 1,104,860 |
| 2019-10-22 | $33.22 | $34.03 | $33.16 | $34.02 | $33.48 | 1,286,780 |
| 2019-10-21 | $34.10 | $34.10 | $32.88 | $33.22 | $32.69 | 1,304,260 |
| 2019-10-18 | $35.45 | $35.69 | $33.91 | $33.97 | $33.43 | 1,973,460 |
| 2019-10-17 | $36.04 | $36.29 | $35.21 | $35.40 | $34.84 | 1,413,410 |
| 2019-10-16 | $36.22 | $36.82 | $35.91 | $36.04 | $35.46 | 1,468,400 |
| 2019-10-15 | $37.03 | $37.03 | $35.65 | $35.88 | $35.31 | 1,563,600 |
| 2019-10-14 | $36.23 | $37.06 | $36.14 | $36.94 | $36.35 | 2,145,350 |
| 2019-10-11 | $36.50 | $36.88 | $35.62 | $36.14 | $35.56 | 1,990,430 |
| 2019-10-10 | $35.88 | $36.77 | $35.35 | $36.62 | $36.04 | 2,115,050 |
| 2019-10-09 | $35.90 | $36.16 | $35.25 | $36.04 | $35.46 | 1,481,630 |
| 2019-10-08 | $35.99 | $36.47 | $35.00 | $36.29 | $35.71 | 2,121,160 |
| 2019-10-07 | $35.40 | $35.40 | $35.40 | $35.40 | $34.84 | 0 |
| 2019-10-04 | $35.40 | $35.40 | $35.40 | $35.40 | $34.84 | 0 |
| 2019-10-03 | $35.40 | $35.40 | $35.40 | $35.40 | $34.84 | 0 |
| 2019-10-02 | $35.40 | $35.40 | $35.40 | $35.40 | $34.84 | 0 |
| 2019-10-01 | $35.40 | $35.40 | $35.40 | $35.40 | $34.84 | 0 |
| 2019-09-30 | $37.50 | $37.50 | $35.40 | $35.40 | $34.84 | 2,373,940 |
| 2019-09-27 | $36.54 | $37.56 | $36.54 | $37.06 | $36.47 | 2,925,620 |
| 2019-09-26 | $37.62 | $38.36 | $35.95 | $36.74 | $36.15 | 4,024,200 |
| 2019-09-25 | $38.38 | $39.39 | $37.70 | $37.91 | $37.30 | 4,329,240 |
| 2019-09-24 | $39.26 | $39.42 | $38.31 | $38.57 | $37.95 | 5,985,980 |
| 2019-09-23 | $42.00 | $42.01 | $39.40 | $40.10 | $39.46 | 8,686,080 |
| 2019-09-20 | $42.91 | $42.91 | $41.01 | $42.91 | $42.23 | 6,198,170 |
| 2019-09-19 | $37.50 | $39.87 | $37.14 | $39.01 | $38.39 | 5,718,300 |
| 2019-09-18 | $35.90 | $38.90 | $35.62 | $37.10 | $36.51 | 5,007,070 |
| 2019-09-17 | $36.56 | $36.56 | $35.13 | $35.50 | $34.93 | 2,584,850 |
| 2019-09-16 | $36.45 | $37.29 | $36.45 | $36.75 | $36.16 | 2,966,800 |
| 2019-09-13 | $36.50 | $36.50 | $36.50 | $36.50 | $35.92 | 0 |
| 2019-09-12 | $35.84 | $36.63 | $35.65 | $36.50 | $35.92 | 2,837,140 |
| 2019-09-11 | $36.29 | $36.29 | $35.50 | $35.65 | $35.08 | 1,834,230 |
| 2019-09-10 | $36.80 | $36.80 | $35.86 | $36.03 | $35.45 | 3,141,670 |
| 2019-09-09 | $36.02 | $37.30 | $36.02 | $36.94 | $36.35 | 3,875,980 |
| 2019-09-06 | $35.71 | $36.07 | $35.40 | $35.97 | $35.40 | 2,453,920 |
| 2019-09-05 | $35.99 | $36.35 | $35.49 | $35.72 | $35.15 | 4,006,210 |
| 2019-09-04 | $35.29 | $35.93 | $35.26 | $35.55 | $34.98 | 4,219,890 |
| 2019-09-03 | $33.46 | $36.76 | $33.40 | $36.22 | $35.64 | 7,236,200 |
| 2019-09-02 | $32.36 | $33.50 | $32.36 | $33.42 | $32.89 | 1,956,990 |
| 2019-08-30 | $33.50 | $33.57 | $32.32 | $32.36 | $31.84 | 1,867,460 |
| 2019-08-29 | $33.78 | $33.80 | $33.10 | $33.15 | $32.62 | 2,149,200 |
| 2019-08-28 | $32.97 | $34.20 | $32.72 | $33.85 | $33.31 | 3,104,270 |
| 2019-08-27 | $32.49 | $33.10 | $32.49 | $32.83 | $32.31 | 1,569,430 |
| 2019-08-26 | $32.19 | $32.46 | $31.66 | $32.40 | $31.88 | 1,487,160 |
| 2019-08-23 | $33.58 | $33.86 | $32.65 | $32.68 | $32.16 | 1,832,700 |
| 2019-08-22 | $33.93 | $34.27 | $33.17 | $33.54 | $33.00 | 1,915,640 |
| 2019-08-21 | $33.88 | $34.48 | $33.71 | $33.95 | $33.41 | 2,449,590 |
| 2019-08-20 | $33.89 | $34.38 | $33.71 | $34.09 | $33.55 | 2,485,710 |
| 2019-08-19 | $33.01 | $33.98 | $33.01 | $33.94 | $33.40 | 2,171,640 |
| 2019-08-16 | $32.67 | $33.51 | $32.67 | $33.15 | $32.62 | 1,945,920 |
| 2019-08-15 | $32.38 | $32.90 | $32.03 | $32.86 | $32.34 | 1,747,770 |
| 2019-08-14 | $34.20 | $34.28 | $33.36 | $33.41 | $32.88 | 2,133,270 |
| 2019-08-13 | $33.29 | $34.43 | $33.12 | $33.92 | $33.38 | 2,133,360 |
| 2019-08-12 | $33.09 | $33.65 | $32.93 | $33.63 | $33.09 | 1,594,860 |
| 2019-08-09 | $34.75 | $35.06 | $32.83 | $33.09 | $32.56 | 3,106,980 |
| 2019-08-08 | $36.00 | $36.00 | $34.34 | $34.48 | $33.93 | 3,028,140 |
| 2019-08-07 | $36.64 | $37.07 | $35.40 | $35.43 | $34.86 | 4,509,920 |
| 2019-08-06 | $34.18 | $38.18 | $33.88 | $36.87 | $36.28 | 6,736,750 |
| 2019-08-05 | $35.22 | $35.97 | $35.08 | $35.08 | $34.52 | 3,459,040 |
| 2019-08-02 | $33.64 | $35.94 | $33.60 | $35.33 | $34.77 | 4,403,610 |
| 2019-08-01 | $33.70 | $34.57 | $33.70 | $34.57 | $34.02 | 2,506,110 |
| 2019-07-31 | $34.90 | $34.90 | $33.90 | $34.07 | $33.53 | 3,584,670 |
| 2019-07-30 | $35.88 | $36.38 | $35.53 | $35.53 | $34.96 | 2,954,340 |
| 2019-07-29 | $35.33 | $35.88 | $35.20 | $35.49 | $34.92 | 2,399,150 |
| 2019-07-26 | $35.60 | $35.91 | $35.27 | $35.29 | $34.73 | 3,278,250 |
| 2019-07-25 | $35.50 | $37.00 | $35.04 | $36.17 | $35.59 | 4,798,330 |
| 2019-07-24 | $34.85 | $35.96 | $34.81 | $35.45 | $34.88 | 3,389,640 |
| 2019-07-23 | $35.35 | $35.39 | $34.55 | $35.08 | $34.52 | 2,498,930 |
| 2019-07-22 | $37.50 | $38.34 | $34.23 | $35.00 | $34.44 | 4,719,660 |
| 2019-07-19 | $38.23 | $39.08 | $38.00 | $38.03 | $37.42 | 3,912,950 |
| 2019-07-18 | $37.18 | $39.16 | $36.84 | $38.21 | $37.60 | 4,912,070 |
| 2019-07-17 | $39.57 | $40.00 | $38.13 | $38.16 | $37.55 | 5,731,000 |
| 2019-07-16 | $40.33 | $41.99 | $40.28 | $40.40 | $39.76 | 7,037,400 |
| 2019-07-15 | $38.95 | $39.38 | $38.10 | $39.35 | $38.72 | 4,654,520 |
| 2019-07-12 | $40.98 | $40.98 | $37.71 | $38.60 | $37.98 | 6,498,440 |
| 2019-07-11 | $43.46 | $43.47 | $40.92 | $41.40 | $40.74 | 5,623,280 |
| 2019-07-10 | $42.40 | $44.84 | $42.09 | $43.15 | $42.46 | 7,062,950 |
| 2019-07-09 | $42.94 | $42.94 | $40.83 | $42.01 | $41.34 | 4,891,840 |
| 2019-07-08 | $44.88 | $45.15 | $40.88 | $43.60 | $42.90 | 7,115,990 |
| 2019-07-05 | $44.30 | $44.90 | $43.50 | $44.73 | $44.02 | 5,591,490 |
| 2019-07-04 | $44.65 | $45.50 | $43.17 | $45.04 | $44.32 | 7,444,580 |
| 2019-07-03 | $45.00 | $45.64 | $43.90 | $44.23 | $43.52 | 8,800,740 |
| 2019-07-02 | $48.99 | $48.99 | $46.60 | $47.01 | $46.26 | 13,502,010 |
| 2019-07-01 | $48.52 | $48.52 | $48.52 | $48.52 | $47.75 | 588,170 |
| 2019-06-28 | $44.11 | $44.11 | $44.11 | $44.11 | $43.41 | 146,540 |
| 2019-06-27 | $40.10 | $40.10 | $40.10 | $40.10 | $39.46 | 51,280 |
| 2019-06-26 | $36.45 | $36.45 | $36.45 | $36.45 | $35.87 | 24,160 |
| 2019-06-25 | $33.14 | $33.14 | $33.14 | $33.14 | $32.61 | 15,360 |
| 2019-06-24 | $30.13 | $30.13 | $30.13 | $30.13 | $29.65 | 5,680 |
| 2019-06-21 | $25.10 | $27.39 | $25.10 | $27.39 | $26.95 | 17,820 |
Shandong Longertek Technology Company Ltd (300594) News Headlines
Recent Shandong Longertek Technology Company Ltd (300594) News
Similar Companies to Shandong Longertek Technology Company Ltd (300594) 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 | -- | -- | -- |