Shenzhen Longli Technology Company Ltd (300752) Exchange: SHE
Data as of July 17, 2025
$18.76 ($0.11) 0.59%
Shenzhen Longli Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Longli Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.65 |
| Previous Close | $18.76 |
| High | $18.80 |
| Low | $18.28 |
| Adjusted Open | $18.65 |
| Previous Adjusted Close | $18.76 |
| Adjusted High | $18.80 |
| Adjusted Low | $18.28 |
About Shenzhen Longli Technology Company Ltd (300752)
Shenzhen Longli Technology Co Ltd
Invest in Shenzhen Longli Technology Company Ltd (300752)
Historical Stock Data for Shenzhen Longli Technology Company Ltd (300752)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | $18.65 | $18.80 | $18.28 | $18.76 | $18.76 | 3,172,940 |
| 2025-05-19 | $18.46 | $18.88 | $18.13 | $18.65 | $18.65 | 3,324,260 |
| 2025-05-16 | $18.42 | $18.79 | $18.30 | $18.49 | $18.49 | 2,385,700 |
| 2025-05-15 | $18.79 | $18.80 | $18.43 | $18.51 | $18.51 | 2,385,500 |
| 2025-05-14 | $19.10 | $19.16 | $18.63 | $18.80 | $18.80 | 3,233,300 |
| 2025-05-13 | $19.52 | $19.70 | $18.93 | $18.99 | $18.99 | 3,713,400 |
| 2025-05-12 | $19.30 | $19.89 | $19.22 | $19.32 | $19.32 | 3,837,800 |
| 2025-05-09 | $19.32 | $19.70 | $19.10 | $19.16 | $19.16 | 4,744,500 |
| 2025-05-08 | $18.59 | $19.72 | $18.56 | $19.53 | $19.53 | 6,836,500 |
| 2025-05-07 | $19.00 | $19.26 | $18.44 | $18.67 | $18.67 | 5,071,100 |
| 2025-05-06 | $18.59 | $18.92 | $18.59 | $18.88 | $18.88 | 4,764,930 |
| 2025-04-30 | $18.24 | $18.64 | $18.24 | $18.47 | $18.47 | 3,547,400 |
| 2025-04-29 | $17.86 | $18.41 | $17.63 | $18.14 | $18.14 | 4,351,300 |
| 2025-04-28 | $17.97 | $18.21 | $17.87 | $17.91 | $17.91 | 3,551,400 |
| 2025-04-25 | $18.10 | $18.30 | $17.93 | $17.98 | $17.98 | 6,215,440 |
| 2025-04-24 | $19.29 | $19.29 | $17.69 | $18.05 | $18.05 | 12,471,840 |
| 2025-04-23 | $18.90 | $19.58 | $18.78 | $19.57 | $19.57 | 5,125,560 |
| 2025-04-22 | $18.61 | $18.76 | $18.06 | $18.58 | $18.58 | 4,096,400 |
| 2025-04-21 | $17.64 | $18.22 | $17.50 | $18.16 | $18.16 | 3,395,700 |
| 2025-04-18 | $17.48 | $17.93 | $17.27 | $17.69 | $17.69 | 3,365,300 |
| 2025-04-17 | $17.40 | $17.68 | $17.29 | $17.39 | $17.39 | 2,293,500 |
| 2025-04-16 | $17.90 | $17.95 | $17.08 | $17.41 | $17.41 | 3,494,280 |
| 2025-04-15 | $17.90 | $18.00 | $17.60 | $17.92 | $17.92 | 2,467,600 |
| 2025-04-14 | $18.68 | $18.76 | $17.83 | $17.93 | $17.93 | 4,601,200 |
| 2025-04-11 | $17.10 | $18.17 | $17.10 | $17.86 | $17.86 | 4,644,300 |
| 2025-04-10 | $17.51 | $18.23 | $17.20 | $17.41 | $17.41 | 6,269,160 |
| 2025-04-09 | $16.61 | $17.07 | $15.16 | $16.91 | $16.91 | 6,784,130 |
| 2025-04-08 | $16.52 | $17.38 | $16.23 | $16.71 | $16.71 | 6,314,730 |
| 2025-04-07 | $17.21 | $18.50 | $15.90 | $16.22 | $16.22 | 8,990,690 |
| 2025-04-03 | $20.00 | $20.63 | $19.61 | $19.84 | $19.84 | 4,921,600 |
| 2025-04-02 | $20.81 | $21.08 | $20.46 | $20.57 | $20.57 | 4,084,920 |
| 2025-04-01 | $20.73 | $21.25 | $20.61 | $20.90 | $20.90 | 4,525,900 |
| 2025-03-31 | $19.72 | $21.06 | $19.46 | $20.73 | $20.73 | 7,219,480 |
| 2025-03-28 | $20.24 | $20.45 | $19.80 | $19.82 | $19.82 | 3,377,260 |
| 2025-03-27 | $20.48 | $20.77 | $20.26 | $20.26 | $20.26 | 3,100,600 |
| 2025-03-26 | $20.30 | $20.82 | $20.18 | $20.61 | $20.61 | 5,767,100 |
| 2025-03-25 | $20.95 | $21.07 | $20.23 | $20.38 | $20.38 | 6,283,700 |
| 2025-03-24 | $20.72 | $21.32 | $20.22 | $21.05 | $21.05 | 10,392,700 |
| 2025-03-21 | $21.93 | $21.93 | $20.28 | $20.49 | $20.49 | 9,893,860 |
| 2025-03-20 | $22.57 | $22.79 | $21.88 | $22.00 | $22.00 | 6,800,840 |
| 2025-03-19 | $22.93 | $23.26 | $22.41 | $22.66 | $22.66 | 6,779,550 |
| 2025-03-18 | $23.00 | $23.59 | $22.50 | $23.10 | $23.10 | 7,355,050 |
| 2025-03-17 | $22.95 | $23.20 | $22.38 | $23.03 | $23.03 | 6,834,590 |
| 2025-03-14 | $22.56 | $23.48 | $22.18 | $22.95 | $22.95 | 10,839,700 |
| 2025-03-13 | $22.32 | $22.81 | $21.71 | $22.68 | $22.68 | 9,539,720 |
| 2025-03-12 | $22.82 | $23.73 | $22.41 | $22.43 | $22.43 | 14,323,260 |
| 2025-03-11 | $21.74 | $23.13 | $21.52 | $23.00 | $23.00 | 17,714,090 |
| 2025-03-10 | $21.21 | $22.50 | $20.82 | $22.20 | $22.20 | 16,999,130 |
| 2025-03-07 | $20.90 | $21.29 | $20.70 | $20.84 | $20.84 | 8,054,320 |
| 2025-03-06 | $20.00 | $21.71 | $20.00 | $20.89 | $20.89 | 11,749,100 |
| 2025-03-05 | $20.00 | $20.49 | $19.61 | $20.00 | $20.00 | 5,045,900 |
| 2025-03-04 | $19.55 | $19.97 | $19.38 | $19.82 | $19.82 | 4,124,930 |
| 2025-03-03 | $20.15 | $20.45 | $19.28 | $19.51 | $19.51 | 6,097,900 |
| 2025-02-28 | $20.55 | $20.79 | $19.50 | $19.97 | $19.97 | 10,271,830 |
| 2025-02-27 | $20.90 | $21.14 | $20.01 | $20.53 | $20.53 | 5,937,770 |
| 2025-02-26 | $20.75 | $20.98 | $20.50 | $20.67 | $20.67 | 6,293,300 |
| 2025-02-25 | $20.23 | $20.91 | $20.12 | $20.75 | $20.75 | 7,897,620 |
| 2025-02-24 | $20.88 | $21.00 | $20.31 | $20.60 | $20.60 | 7,498,240 |
| 2025-02-20 | $18.69 | $21.98 | $18.69 | $21.21 | $21.21 | 22,112,370 |
| 2025-02-19 | $18.31 | $18.72 | $18.15 | $18.69 | $18.69 | 4,158,410 |
| 2025-02-18 | $18.98 | $19.06 | $18.13 | $18.23 | $18.23 | 5,866,500 |
| 2025-02-17 | $19.49 | $19.60 | $18.77 | $18.98 | $18.98 | 9,324,840 |
| 2025-02-14 | $19.54 | $20.01 | $19.42 | $19.46 | $19.46 | 8,448,240 |
| 2025-02-13 | $19.23 | $20.15 | $18.98 | $19.73 | $19.73 | 10,531,500 |
| 2025-02-12 | $18.89 | $19.38 | $18.89 | $19.22 | $19.22 | 4,975,740 |
| 2025-02-11 | $19.40 | $19.64 | $19.01 | $19.09 | $19.09 | 6,946,390 |
| 2025-02-10 | $18.78 | $19.18 | $18.61 | $19.18 | $19.18 | 5,686,890 |
| 2025-02-07 | $18.54 | $18.94 | $18.30 | $18.71 | $18.71 | 6,801,230 |
| 2025-02-06 | $17.81 | $18.48 | $17.79 | $18.46 | $18.46 | 5,255,830 |
| 2025-02-05 | $18.01 | $18.08 | $17.75 | $17.91 | $17.91 | 3,599,110 |
| 2025-01-27 | $18.16 | $18.33 | $17.80 | $17.83 | $17.83 | 3,380,050 |
| 2025-01-24 | $17.81 | $18.11 | $17.75 | $18.03 | $18.03 | 3,919,940 |
| 2025-01-23 | $18.33 | $18.48 | $17.86 | $17.86 | $17.86 | 5,985,950 |
| 2025-01-22 | $18.06 | $18.41 | $17.99 | $18.17 | $18.17 | 4,579,820 |
| 2025-01-21 | $18.01 | $18.25 | $17.71 | $18.19 | $18.19 | 5,315,100 |
| 2025-01-20 | $17.83 | $18.16 | $17.70 | $17.94 | $17.94 | 6,214,060 |
| 2025-01-17 | $17.39 | $17.93 | $17.30 | $17.46 | $17.46 | 4,671,000 |
| 2025-01-16 | $17.50 | $17.68 | $17.15 | $17.52 | $17.52 | 5,554,500 |
| 2025-01-15 | $17.20 | $17.29 | $16.91 | $17.24 | $17.24 | 4,521,360 |
| 2025-01-14 | $16.20 | $17.24 | $16.04 | $17.18 | $17.18 | 6,856,060 |
| 2025-01-13 | $15.57 | $15.98 | $15.06 | $15.85 | $15.85 | 3,556,200 |
| 2025-01-09 | $16.38 | $16.77 | $16.29 | $16.42 | $16.42 | 3,848,390 |
| 2025-01-08 | $16.60 | $16.69 | $15.80 | $16.38 | $16.38 | 4,787,400 |
| 2025-01-07 | $16.25 | $16.69 | $16.09 | $16.69 | $16.69 | 4,828,800 |
| 2025-01-06 | $16.10 | $16.53 | $15.53 | $16.09 | $16.09 | 5,896,650 |
| 2025-01-03 | $16.56 | $17.54 | $16.43 | $16.63 | $16.63 | 8,524,450 |
| 2025-01-02 | $17.06 | $17.28 | $16.22 | $16.43 | $16.43 | 5,040,460 |
| 2024-12-31 | $17.85 | $17.99 | $17.00 | $17.00 | $17.00 | 4,954,080 |
| 2024-12-30 | $18.00 | $18.28 | $17.51 | $17.85 | $17.85 | 3,789,500 |
| 2024-12-27 | $17.95 | $18.55 | $17.71 | $18.00 | $18.00 | 6,578,120 |
| 2024-12-26 | $17.09 | $18.29 | $17.00 | $17.92 | $17.92 | 6,556,650 |
| 2024-12-25 | $17.50 | $17.54 | $16.90 | $17.09 | $17.09 | 3,684,720 |
| 2024-12-24 | $17.43 | $17.65 | $17.00 | $17.37 | $17.37 | 3,463,600 |
| 2024-12-23 | $17.88 | $18.16 | $17.09 | $17.18 | $17.18 | 5,202,600 |
| 2024-12-20 | $17.79 | $18.50 | $17.72 | $18.14 | $18.14 | 4,478,970 |
| 2024-12-19 | $17.17 | $17.89 | $17.10 | $17.82 | $17.82 | 4,686,480 |
| 2024-12-18 | $17.36 | $17.59 | $16.83 | $17.48 | $17.48 | 5,127,090 |
| 2024-12-17 | $17.90 | $18.20 | $17.13 | $17.17 | $17.17 | 5,930,590 |
| 2024-12-16 | $18.13 | $18.38 | $17.80 | $18.02 | $18.02 | 4,866,760 |
| 2024-12-13 | $18.58 | $18.75 | $18.20 | $18.23 | $18.23 | 5,687,970 |
| 2024-12-12 | $18.85 | $18.96 | $18.33 | $18.59 | $18.59 | 6,249,380 |
| 2024-12-11 | $18.40 | $19.25 | $18.38 | $18.84 | $18.84 | 7,928,940 |
| 2024-12-10 | $19.70 | $19.70 | $18.38 | $18.51 | $18.51 | 9,239,650 |
| 2024-12-09 | $18.96 | $19.10 | $18.56 | $18.86 | $18.86 | 5,997,720 |
| 2024-12-06 | $19.20 | $19.34 | $18.81 | $18.98 | $18.98 | 6,719,440 |
| 2024-12-05 | $19.30 | $19.78 | $19.03 | $19.15 | $19.15 | 8,958,940 |
| 2024-12-04 | $19.98 | $20.29 | $19.29 | $19.48 | $19.48 | 10,287,490 |
| 2024-12-03 | $20.00 | $20.62 | $19.77 | $20.09 | $20.09 | 10,030,140 |
| 2024-12-02 | $19.90 | $20.26 | $19.60 | $20.13 | $20.13 | 9,844,320 |
| 2024-11-29 | $18.95 | $20.11 | $18.31 | $20.02 | $20.02 | 13,388,680 |
| 2024-11-28 | $19.32 | $19.83 | $18.91 | $19.05 | $19.05 | 10,057,540 |
| 2024-11-27 | $18.77 | $19.28 | $17.50 | $19.17 | $19.17 | 10,588,760 |
| 2024-11-26 | $19.13 | $19.50 | $18.68 | $18.77 | $18.77 | 6,920,280 |
| 2024-11-25 | $19.21 | $19.34 | $18.51 | $19.18 | $19.18 | 7,412,680 |
| 2024-11-22 | $20.10 | $20.39 | $19.07 | $19.20 | $19.20 | 10,082,280 |
| 2024-11-21 | $20.72 | $21.00 | $19.92 | $20.40 | $20.40 | 13,544,000 |
| 2024-11-20 | $18.92 | $21.30 | $18.51 | $20.98 | $20.98 | 21,116,700 |
| 2024-11-19 | $18.28 | $19.00 | $17.99 | $19.00 | $19.00 | 8,323,820 |
| 2024-11-18 | $19.00 | $19.05 | $17.60 | $17.92 | $17.92 | 9,917,400 |
| 2024-11-15 | $19.00 | $19.70 | $18.70 | $18.91 | $18.91 | 11,678,980 |
| 2024-11-14 | $19.81 | $20.24 | $19.12 | $19.16 | $19.16 | 12,298,730 |
| 2024-11-13 | $19.85 | $20.51 | $19.22 | $19.95 | $19.95 | 15,834,700 |
| 2024-11-12 | $20.71 | $21.49 | $19.69 | $19.91 | $19.91 | 22,803,730 |
| 2024-11-11 | $19.51 | $21.22 | $19.29 | $20.22 | $20.22 | 35,038,970 |
| 2024-11-08 | $17.25 | $20.08 | $17.25 | $19.51 | $19.51 | 34,886,810 |
| 2024-11-07 | $16.38 | $17.00 | $16.15 | $16.99 | $16.99 | 10,249,590 |
| 2024-11-06 | $17.00 | $17.53 | $16.48 | $16.66 | $16.66 | 12,976,640 |
| 2024-11-05 | $16.08 | $16.85 | $16.03 | $16.83 | $16.83 | 10,905,300 |
| 2024-11-04 | $15.50 | $16.05 | $15.50 | $16.01 | $16.01 | 7,601,940 |
| 2024-11-01 | $16.88 | $16.99 | $15.78 | $15.80 | $15.80 | 13,567,360 |
| 2024-10-31 | $17.89 | $17.92 | $17.04 | $17.08 | $17.08 | 19,149,420 |
| 2024-10-30 | $16.90 | $17.50 | $16.32 | $17.50 | $17.50 | 19,573,330 |
| 2024-10-29 | $16.73 | $16.97 | $16.29 | $16.65 | $16.65 | 9,409,500 |
| 2024-10-28 | $16.39 | $16.73 | $16.01 | $16.70 | $16.70 | 9,584,230 |
| 2024-10-25 | $16.08 | $16.48 | $15.92 | $16.42 | $16.42 | 8,079,650 |
| 2024-10-24 | $16.10 | $16.10 | $15.62 | $15.93 | $15.93 | 5,558,720 |
| 2024-10-23 | $16.25 | $16.58 | $16.02 | $16.18 | $16.18 | 8,067,710 |
| 2024-10-22 | $16.50 | $16.80 | $15.99 | $16.50 | $16.50 | 10,288,890 |
| 2024-10-21 | $15.86 | $16.80 | $15.81 | $16.42 | $16.42 | 12,524,750 |
| 2024-10-18 | $15.10 | $16.44 | $15.01 | $16.01 | $16.01 | 13,486,280 |
| 2024-10-17 | $15.00 | $15.48 | $14.96 | $15.14 | $15.14 | 8,388,700 |
| 2024-10-16 | $14.82 | $15.22 | $14.73 | $14.90 | $14.90 | 6,115,140 |
| 2024-10-15 | $15.34 | $15.75 | $15.03 | $15.07 | $15.07 | 7,939,080 |
| 2024-10-14 | $14.86 | $15.40 | $14.49 | $15.40 | $15.40 | 7,861,760 |
| 2024-10-11 | $15.73 | $15.73 | $14.54 | $14.83 | $14.83 | 9,765,940 |
| 2024-10-10 | $16.00 | $16.49 | $15.47 | $15.73 | $15.73 | 11,602,240 |
| 2024-10-09 | $18.00 | $18.00 | $15.55 | $15.65 | $15.65 | 21,315,050 |
| 2024-10-08 | $18.99 | $19.50 | $17.38 | $19.30 | $19.30 | 22,480,310 |
| 2024-09-30 | $14.70 | $16.63 | $14.66 | $16.51 | $16.51 | 18,400,540 |
| 2024-09-27 | $13.80 | $14.60 | $13.68 | $14.28 | $14.28 | 15,154,240 |
| 2024-09-26 | $13.48 | $13.60 | $13.20 | $13.59 | $13.59 | 12,467,580 |
| 2024-09-25 | $13.62 | $14.18 | $13.46 | $13.49 | $13.49 | 19,145,260 |
| 2024-09-24 | $13.10 | $13.84 | $12.94 | $13.68 | $13.68 | 16,258,000 |
| 2024-09-23 | $13.29 | $13.30 | $12.90 | $13.07 | $13.07 | 7,975,840 |
| 2024-09-20 | $12.62 | $13.40 | $12.56 | $13.30 | $13.30 | 13,406,430 |
| 2024-09-19 | $12.02 | $12.96 | $11.95 | $12.71 | $12.71 | 7,778,460 |
| 2024-09-18 | $12.25 | $12.28 | $11.79 | $11.97 | $11.97 | 4,049,300 |
| 2024-09-13 | $12.66 | $12.72 | $12.27 | $12.28 | $12.28 | 4,237,090 |
| 2024-09-12 | $12.90 | $13.06 | $12.57 | $12.60 | $12.60 | 4,563,900 |
| 2024-09-11 | $13.20 | $13.21 | $12.90 | $12.96 | $12.96 | 4,448,500 |
| 2024-09-10 | $12.84 | $13.36 | $12.51 | $13.26 | $13.26 | 5,756,400 |
| 2024-09-09 | $12.79 | $13.00 | $12.65 | $12.90 | $12.90 | 3,669,500 |
| 2024-09-06 | $13.28 | $13.30 | $12.86 | $12.88 | $12.88 | 4,931,710 |
| 2024-09-05 | $13.27 | $13.38 | $13.10 | $13.28 | $13.28 | 5,391,710 |
| 2024-09-04 | $13.28 | $13.42 | $13.00 | $13.24 | $13.24 | 7,256,010 |
| 2024-09-03 | $13.21 | $13.65 | $13.10 | $13.52 | $13.52 | 9,872,120 |
| 2024-09-02 | $13.51 | $13.68 | $13.17 | $13.17 | $13.17 | 10,452,360 |
| 2024-08-30 | $13.31 | $13.79 | $13.31 | $13.71 | $13.71 | 17,619,260 |
| 2024-08-29 | $12.97 | $13.88 | $12.97 | $13.48 | $13.48 | 15,829,910 |
| 2024-08-28 | $12.10 | $12.66 | $11.89 | $12.66 | $12.66 | 7,726,820 |
| 2024-08-27 | $13.05 | $13.20 | $12.20 | $12.25 | $12.25 | 11,010,620 |
| 2024-08-26 | $12.18 | $13.80 | $12.11 | $13.17 | $13.17 | 12,590,430 |
| 2024-08-23 | $12.10 | $12.28 | $11.83 | $12.18 | $12.18 | 3,084,180 |
| 2024-08-22 | $12.38 | $12.56 | $12.10 | $12.15 | $12.15 | 3,558,320 |
| 2024-08-21 | $12.38 | $12.67 | $12.21 | $12.42 | $12.42 | 3,820,300 |
| 2024-08-20 | $12.34 | $12.65 | $12.21 | $12.32 | $12.32 | 4,707,860 |
| 2024-08-19 | $13.08 | $13.10 | $12.29 | $12.33 | $12.33 | 6,765,200 |
| 2024-08-16 | $12.97 | $13.55 | $12.83 | $13.15 | $13.15 | 9,956,930 |
| 2024-08-15 | $12.38 | $12.93 | $12.29 | $12.76 | $12.76 | 9,276,990 |
| 2024-08-14 | $11.97 | $12.91 | $11.89 | $12.69 | $12.69 | 9,801,190 |
| 2024-08-13 | $11.59 | $12.48 | $11.55 | $11.96 | $11.96 | 5,785,770 |
| 2024-08-12 | $11.83 | $11.84 | $11.51 | $11.58 | $11.58 | 2,211,410 |
| 2024-08-09 | $11.81 | $11.98 | $11.78 | $11.83 | $11.83 | 2,569,610 |
| 2024-08-08 | $11.94 | $11.95 | $11.58 | $11.73 | $11.73 | 2,863,510 |
| 2024-08-07 | $11.89 | $12.14 | $11.81 | $12.02 | $12.02 | 2,645,560 |
| 2024-08-06 | $11.80 | $11.95 | $11.61 | $11.88 | $11.88 | 3,286,200 |
| 2024-08-05 | $12.52 | $12.52 | $11.56 | $11.56 | $11.56 | 5,178,340 |
| 2024-08-02 | $12.85 | $12.88 | $12.35 | $12.37 | $12.37 | 3,049,570 |
| 2024-08-01 | $12.80 | $13.10 | $12.75 | $12.85 | $12.85 | 2,964,710 |
| 2024-07-31 | $12.46 | $12.87 | $12.40 | $12.85 | $12.85 | 4,063,940 |
| 2024-07-30 | $12.55 | $12.65 | $12.28 | $12.45 | $12.45 | 4,081,460 |
| 2024-07-29 | $12.25 | $12.94 | $12.06 | $12.72 | $12.72 | 4,825,380 |
| 2024-07-26 | $12.14 | $12.26 | $11.95 | $12.15 | $12.15 | 2,587,900 |
| 2024-07-25 | $12.00 | $12.20 | $11.77 | $11.96 | $11.96 | 3,030,100 |
| 2024-07-24 | $12.65 | $12.74 | $12.05 | $12.06 | $12.06 | 3,196,000 |
| 2024-07-23 | $13.06 | $13.06 | $12.45 | $12.48 | $12.48 | 3,045,900 |
| 2024-07-22 | $12.89 | $13.11 | $12.64 | $12.98 | $12.98 | 3,508,160 |
| 2024-07-19 | $12.49 | $12.92 | $12.38 | $12.81 | $12.81 | 3,403,300 |
| 2024-07-18 | $12.76 | $12.81 | $12.12 | $12.55 | $12.55 | 5,736,100 |
| 2024-07-17 | $13.58 | $13.67 | $12.94 | $12.96 | $12.96 | 3,916,560 |
| 2024-07-16 | $13.45 | $13.76 | $13.30 | $13.67 | $13.67 | 3,466,500 |
| 2024-07-15 | $13.83 | $13.87 | $13.38 | $13.55 | $13.55 | 3,350,900 |
| 2024-07-12 | $13.93 | $14.03 | $13.76 | $13.81 | $13.81 | 4,113,500 |
| 2024-07-11 | $13.76 | $14.14 | $13.66 | $14.06 | $14.06 | 6,557,900 |
| 2024-07-10 | $13.40 | $13.74 | $13.30 | $13.59 | $13.59 | 4,741,400 |
| 2024-07-09 | $12.65 | $13.57 | $12.51 | $13.51 | $13.51 | 6,585,290 |
| 2024-07-08 | $12.84 | $13.12 | $12.56 | $12.59 | $12.59 | 3,720,610 |
| 2024-07-05 | $12.85 | $13.09 | $12.60 | $12.93 | $12.93 | 5,399,100 |
| 2024-07-04 | $13.32 | $14.05 | $12.89 | $12.92 | $12.92 | 8,089,230 |
| 2024-07-03 | $13.30 | $13.58 | $13.06 | $13.42 | $13.42 | 4,338,200 |
| 2024-07-02 | $13.59 | $13.64 | $13.29 | $13.36 | $13.36 | 3,997,670 |
| 2024-07-01 | $13.53 | $13.70 | $13.00 | $13.39 | $13.39 | 4,325,200 |
| 2024-06-28 | $13.20 | $13.81 | $13.00 | $13.58 | $13.58 | 5,592,560 |
| 2024-06-27 | $13.30 | $13.77 | $13.20 | $13.24 | $13.24 | 5,062,250 |
| 2024-06-26 | $12.71 | $13.31 | $12.54 | $13.29 | $13.29 | 3,817,200 |
| 2024-06-25 | $13.17 | $13.20 | $12.58 | $12.74 | $12.74 | 4,451,980 |
| 2024-06-24 | $13.74 | $13.77 | $13.05 | $13.05 | $13.05 | 5,001,420 |
| 2024-06-21 | $13.38 | $13.82 | $13.21 | $13.68 | $13.68 | 5,220,000 |
| 2024-06-20 | $14.45 | $14.60 | $13.66 | $13.69 | $13.69 | 6,864,660 |
| 2024-06-19 | $14.01 | $14.26 | $13.85 | $14.05 | $14.05 | 5,529,700 |
| 2024-06-18 | $13.91 | $14.06 | $13.81 | $14.03 | $14.03 | 5,015,320 |
| 2024-06-17 | $13.87 | $14.17 | $13.62 | $13.92 | $13.92 | 5,763,400 |
| 2024-06-14 | $13.87 | $13.97 | $13.58 | $13.78 | $13.78 | 4,835,390 |
| 2024-06-13 | $13.66 | $14.20 | $13.65 | $13.86 | $13.86 | 8,200,780 |
| 2024-06-12 | $13.50 | $13.88 | $13.45 | $13.70 | $13.70 | 6,281,400 |
| 2024-06-11 | $12.65 | $13.48 | $12.46 | $13.44 | $13.44 | 6,951,100 |
| 2024-06-07 | $12.73 | $13.08 | $12.58 | $12.83 | $12.83 | 6,288,100 |
| 2024-06-06 | $13.26 | $13.61 | $12.37 | $12.57 | $12.57 | 7,842,860 |
| 2024-06-05 | $13.51 | $13.65 | $13.18 | $13.23 | $13.23 | 6,386,560 |
| 2024-06-04 | $13.96 | $13.99 | $13.10 | $13.36 | $13.36 | 9,894,910 |
| 2024-06-03 | $14.00 | $14.32 | $13.73 | $13.92 | $13.92 | 10,232,050 |
| 2024-05-31 | $13.60 | $14.09 | $13.60 | $13.97 | $13.97 | 8,808,000 |
| 2024-05-30 | $13.94 | $13.94 | $13.51 | $13.59 | $13.59 | 8,011,010 |
| 2024-05-29 | $13.70 | $14.18 | $13.68 | $13.94 | $13.94 | 9,681,810 |
| 2024-05-28 | $13.95 | $14.42 | $13.82 | $13.98 | $13.98 | 12,320,600 |
| 2024-05-27 | $14.42 | $14.57 | $13.66 | $14.10 | $14.10 | 15,736,120 |
| 2024-05-24 | $15.41 | $15.55 | $14.40 | $14.57 | $14.57 | 16,972,230 |
| 2024-05-23 | $16.34 | $16.45 | $15.40 | $15.55 | $15.55 | 21,037,760 |
| 2024-05-22 | $15.62 | $17.95 | $15.39 | $17.10 | $17.10 | 28,588,200 |
| 2024-05-21 | $14.45 | $17.22 | $13.91 | $16.27 | $16.27 | 29,154,410 |
| 2024-05-20 | $14.24 | $15.48 | $14.20 | $14.90 | $14.90 | 21,686,530 |
| 2024-05-17 | $13.08 | $13.34 | $12.57 | $13.10 | $13.10 | 12,577,940 |
| 2024-05-16 | $11.97 | $13.88 | $11.97 | $13.18 | $13.18 | 11,041,260 |
| 2024-05-15 | $11.87 | $12.20 | $11.70 | $12.08 | $12.08 | 2,402,580 |
| 2024-05-14 | $11.82 | $12.09 | $11.78 | $11.87 | $11.87 | 2,462,390 |
| 2024-05-13 | $12.00 | $12.13 | $11.70 | $11.78 | $11.78 | 3,074,460 |
| 2024-05-10 | $12.40 | $12.56 | $12.16 | $12.19 | $12.19 | 2,771,580 |
| 2024-05-09 | $12.32 | $12.57 | $12.25 | $12.45 | $12.45 | 3,163,430 |
| 2024-05-08 | $12.69 | $12.69 | $12.23 | $12.27 | $12.27 | 3,121,840 |
| 2024-05-07 | $12.36 | $12.58 | $12.25 | $12.47 | $12.47 | 3,724,060 |
| 2024-05-06 | $12.56 | $12.59 | $12.13 | $12.26 | $12.26 | 4,148,940 |
| 2024-04-30 | $12.11 | $12.24 | $12.02 | $12.20 | $12.20 | 4,766,560 |
| 2024-04-29 | $11.35 | $12.30 | $11.32 | $12.13 | $12.13 | 6,615,800 |
| 2024-04-26 | $11.18 | $11.53 | $11.18 | $11.35 | $11.35 | 6,033,500 |
| 2024-04-25 | $10.97 | $11.44 | $10.79 | $11.39 | $11.39 | 4,086,170 |
| 2024-04-24 | $10.61 | $10.98 | $10.50 | $10.94 | $10.94 | 2,434,200 |
| 2024-04-23 | $10.27 | $10.62 | $10.11 | $10.51 | $10.51 | 2,728,530 |
| 2024-04-22 | $10.24 | $10.43 | $9.81 | $10.16 | $10.16 | 2,947,350 |
| 2024-04-19 | $10.46 | $10.53 | $10.20 | $10.39 | $10.39 | 3,602,630 |
| 2024-04-18 | $10.81 | $10.82 | $10.18 | $10.49 | $10.49 | 5,032,760 |
| 2024-04-17 | $9.55 | $10.71 | $9.55 | $10.71 | $10.71 | 5,899,330 |
| 2024-04-16 | $10.42 | $10.42 | $9.40 | $9.40 | $9.40 | 7,378,380 |
| 2024-04-15 | $11.38 | $11.39 | $10.30 | $10.61 | $10.61 | 5,959,550 |
| 2024-04-12 | $11.44 | $11.70 | $11.30 | $11.35 | $11.35 | 2,400,430 |
| 2024-04-11 | $11.42 | $11.68 | $11.21 | $11.45 | $11.45 | 3,343,000 |
| 2024-04-10 | $11.77 | $12.08 | $11.44 | $11.51 | $11.51 | 4,212,700 |
| 2024-04-09 | $11.76 | $11.97 | $11.50 | $11.93 | $11.93 | 3,099,750 |
| 2024-04-08 | $12.39 | $12.51 | $11.68 | $11.71 | $11.71 | 3,930,110 |
| 2024-04-03 | $12.59 | $12.80 | $12.12 | $12.39 | $12.39 | 4,187,520 |
| 2024-04-02 | $12.96 | $12.99 | $12.54 | $12.69 | $12.69 | 4,019,700 |
| 2024-04-01 | $12.37 | $12.99 | $12.37 | $12.99 | $12.99 | 4,999,330 |
| 2024-03-29 | $12.05 | $12.38 | $11.94 | $12.36 | $12.36 | 3,586,990 |
| 2024-03-28 | $11.60 | $12.33 | $11.59 | $12.07 | $12.07 | 5,050,830 |
| 2024-03-27 | $12.19 | $12.42 | $11.53 | $11.56 | $11.56 | 4,552,110 |
| 2024-03-26 | $12.46 | $12.75 | $12.16 | $12.32 | $12.32 | 4,105,800 |
| 2024-03-25 | $12.87 | $13.01 | $12.45 | $12.47 | $12.47 | 5,787,120 |
| 2024-03-22 | $13.26 | $13.26 | $12.77 | $12.95 | $12.95 | 4,159,340 |
| 2024-03-21 | $13.30 | $13.44 | $12.90 | $13.12 | $13.12 | 3,931,990 |
| 2024-03-20 | $13.27 | $13.31 | $12.99 | $13.17 | $13.17 | 4,153,560 |
| 2024-03-19 | $13.01 | $13.20 | $12.92 | $13.08 | $13.08 | 4,376,300 |
| 2024-03-18 | $12.80 | $12.98 | $12.57 | $12.97 | $12.97 | 4,279,710 |
| 2024-03-15 | $12.50 | $12.75 | $12.37 | $12.73 | $12.73 | 3,992,730 |
| 2024-03-14 | $12.88 | $12.91 | $12.28 | $12.51 | $12.51 | 4,161,480 |
| 2024-03-13 | $12.77 | $13.10 | $12.72 | $12.85 | $12.85 | 3,519,520 |
| 2024-03-12 | $12.59 | $12.82 | $12.50 | $12.79 | $12.79 | 3,294,280 |
| 2024-03-11 | $12.59 | $12.59 | $12.32 | $12.57 | $12.57 | 3,110,260 |
| 2024-03-08 | $12.25 | $12.55 | $12.23 | $12.48 | $12.48 | 2,838,900 |
| 2024-03-07 | $12.58 | $12.86 | $12.25 | $12.31 | $12.31 | 3,965,800 |
| 2024-03-06 | $12.48 | $12.92 | $12.28 | $12.70 | $12.70 | 3,939,040 |
| 2024-03-05 | $12.71 | $13.00 | $12.32 | $12.45 | $12.45 | 4,171,730 |
| 2024-03-04 | $12.73 | $12.88 | $12.25 | $12.64 | $12.64 | 4,577,110 |
| 2024-03-01 | $12.20 | $12.75 | $12.20 | $12.73 | $12.73 | 4,985,600 |
| 2024-02-29 | $11.32 | $12.27 | $11.30 | $12.16 | $12.16 | 5,781,880 |
| 2024-02-28 | $13.67 | $13.68 | $11.53 | $11.63 | $11.63 | 9,279,840 |
| 2024-02-27 | $12.82 | $13.34 | $12.57 | $13.33 | $13.33 | 4,255,700 |
| 2024-02-26 | $12.38 | $13.24 | $12.38 | $12.76 | $12.76 | 7,079,310 |
| 2024-02-23 | $11.72 | $12.44 | $11.69 | $12.43 | $12.43 | 4,914,160 |
| 2024-02-22 | $11.46 | $11.86 | $11.26 | $11.73 | $11.73 | 4,217,040 |
| 2024-02-21 | $10.95 | $11.65 | $10.95 | $11.23 | $11.23 | 4,764,600 |
| 2024-02-20 | $10.90 | $11.36 | $10.66 | $11.17 | $11.17 | 6,079,460 |
| 2024-02-19 | $9.88 | $11.09 | $9.88 | $11.01 | $11.01 | 10,428,020 |
| 2024-02-08 | $8.43 | $10.09 | $7.28 | $9.92 | $9.92 | 12,789,520 |
| 2024-02-07 | $9.62 | $9.63 | $8.30 | $8.44 | $8.44 | 12,341,260 |
| 2024-02-06 | $9.50 | $10.11 | $8.90 | $9.65 | $9.65 | 7,867,410 |
| 2024-02-05 | $11.32 | $11.33 | $9.39 | $9.83 | $9.83 | 7,074,100 |
| 2024-02-02 | $12.45 | $12.69 | $10.90 | $11.55 | $11.55 | 5,037,800 |
| 2024-02-01 | $12.57 | $12.63 | $12.00 | $12.30 | $12.30 | 4,149,690 |
| 2024-01-31 | $13.29 | $13.53 | $12.38 | $12.49 | $12.49 | 5,219,040 |
| 2024-01-30 | $13.75 | $14.00 | $13.44 | $13.53 | $13.53 | 3,130,860 |
| 2024-01-29 | $14.72 | $15.07 | $13.96 | $14.06 | $14.06 | 3,003,170 |
| 2024-01-26 | $15.08 | $15.11 | $14.65 | $14.72 | $14.72 | 3,490,350 |
| 2024-01-25 | $14.51 | $15.12 | $14.39 | $14.92 | $14.92 | 5,196,860 |
| 2024-01-24 | $14.46 | $15.49 | $14.00 | $14.52 | $14.52 | 7,505,610 |
| 2024-01-23 | $14.00 | $14.53 | $13.61 | $13.83 | $13.83 | 3,512,410 |
| 2024-01-22 | $15.01 | $15.21 | $13.92 | $14.06 | $14.06 | 2,775,700 |
| 2024-01-19 | $15.33 | $15.48 | $15.16 | $15.20 | $15.20 | 1,942,400 |
| 2024-01-18 | $15.47 | $15.73 | $14.90 | $15.34 | $15.34 | 3,027,390 |
| 2024-01-17 | $15.92 | $16.01 | $15.50 | $15.50 | $15.50 | 1,755,040 |
| 2024-01-16 | $16.27 | $16.27 | $15.71 | $15.95 | $15.95 | 2,492,030 |
| 2024-01-15 | $16.36 | $16.43 | $15.92 | $16.18 | $16.18 | 1,891,540 |
| 2024-01-12 | $16.24 | $16.36 | $15.98 | $16.16 | $16.16 | 2,191,900 |
| 2024-01-11 | $16.08 | $16.34 | $15.96 | $16.26 | $16.26 | 1,905,910 |
| 2024-01-10 | $16.38 | $16.39 | $15.87 | $16.11 | $16.11 | 2,736,700 |
| 2024-01-09 | $16.37 | $16.80 | $16.29 | $16.39 | $16.39 | 2,700,760 |
| 2024-01-08 | $16.91 | $16.92 | $16.35 | $16.35 | $16.35 | 2,135,620 |
| 2024-01-05 | $17.28 | $17.49 | $16.79 | $16.90 | $16.90 | 2,669,280 |
| 2024-01-04 | $17.56 | $17.72 | $17.26 | $17.29 | $17.29 | 3,079,500 |
| 2024-01-03 | $18.04 | $18.17 | $17.30 | $17.55 | $17.55 | 4,194,920 |
| 2024-01-02 | $18.12 | $18.46 | $17.98 | $18.15 | $18.15 | 3,697,310 |
| 2024-01-01 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2023-12-29 | $17.44 | $18.30 | $17.19 | $18.17 | $18.17 | 4,949,810 |
| 2023-12-28 | $17.05 | $17.56 | $16.70 | $17.27 | $17.27 | 3,171,360 |
| 2023-12-27 | $16.75 | $17.13 | $16.41 | $17.03 | $17.03 | 3,788,660 |
| 2023-12-26 | $16.80 | $17.03 | $16.15 | $16.51 | $16.51 | 4,229,580 |
| 2023-12-25 | $16.62 | $17.20 | $16.62 | $17.06 | $17.06 | 4,285,340 |
| 2023-12-22 | $17.38 | $17.50 | $16.89 | $16.98 | $16.98 | 2,680,420 |
| 2023-12-21 | $17.25 | $17.52 | $16.96 | $17.30 | $17.30 | 2,688,800 |
| 2023-12-20 | $17.53 | $18.00 | $17.42 | $17.50 | $17.50 | 3,385,000 |
| 2023-12-19 | $17.35 | $17.65 | $17.01 | $17.53 | $17.53 | 3,268,210 |
| 2023-12-18 | $17.68 | $17.68 | $16.83 | $17.20 | $17.20 | 4,908,860 |
| 2023-12-15 | $18.09 | $18.12 | $17.78 | $17.78 | $17.78 | 1,682,200 |
| 2023-12-14 | $18.18 | $18.30 | $17.90 | $17.90 | $17.90 | 1,839,690 |
| 2023-12-13 | $18.33 | $18.48 | $18.11 | $18.17 | $18.17 | 1,542,600 |
| 2023-12-12 | $18.52 | $18.71 | $18.31 | $18.36 | $18.36 | 1,538,660 |
| 2023-12-11 | $18.34 | $18.63 | $18.05 | $18.52 | $18.52 | 2,575,890 |
| 2023-12-08 | $18.24 | $18.62 | $18.12 | $18.33 | $18.33 | 1,956,350 |
| 2023-12-07 | $18.20 | $18.40 | $18.05 | $18.24 | $18.24 | 1,621,040 |
| 2023-12-06 | $18.25 | $18.45 | $18.00 | $18.25 | $18.25 | 1,570,360 |
| 2023-12-05 | $18.67 | $18.97 | $18.17 | $18.18 | $18.18 | 2,134,210 |
| 2023-12-04 | $18.81 | $18.89 | $18.40 | $18.60 | $18.60 | 2,128,320 |
| 2023-12-01 | $19.09 | $19.09 | $18.66 | $18.80 | $18.80 | 2,288,400 |
| 2023-11-30 | $19.27 | $19.27 | $18.79 | $19.08 | $19.08 | 2,381,700 |
| 2023-11-29 | $19.10 | $19.62 | $19.00 | $19.27 | $19.27 | 3,217,260 |
| 2023-11-28 | $18.75 | $19.71 | $18.75 | $19.12 | $19.12 | 3,132,700 |
| 2023-11-27 | $18.90 | $19.25 | $18.66 | $18.83 | $18.83 | 2,419,600 |
| 2023-11-24 | $19.43 | $19.43 | $18.76 | $18.86 | $18.86 | 1,643,300 |
| 2023-11-23 | $18.93 | $19.31 | $18.87 | $19.28 | $19.28 | 1,668,600 |
| 2023-11-22 | $19.51 | $19.69 | $18.93 | $19.00 | $19.00 | 2,044,500 |
| 2023-11-21 | $19.72 | $20.05 | $19.30 | $19.40 | $19.40 | 3,026,600 |
| 2023-11-20 | $18.90 | $19.81 | $18.85 | $19.75 | $19.75 | 5,336,480 |
| 2023-11-17 | $18.62 | $18.94 | $18.61 | $18.91 | $18.91 | 2,588,150 |
| 2023-11-16 | $18.98 | $19.00 | $18.62 | $18.67 | $18.67 | 3,084,800 |
| 2023-11-15 | $19.11 | $19.31 | $18.61 | $18.77 | $18.77 | 3,925,600 |
| 2023-11-14 | $19.08 | $19.20 | $18.79 | $18.88 | $18.88 | 3,784,600 |
| 2023-11-13 | $19.36 | $19.64 | $18.91 | $19.02 | $19.02 | 4,039,100 |
| 2023-11-10 | $19.40 | $20.07 | $18.85 | $19.44 | $19.44 | 6,012,300 |
| 2023-11-09 | $20.21 | $20.36 | $19.18 | $19.40 | $19.40 | 8,095,540 |
| 2023-11-08 | $19.90 | $20.98 | $19.72 | $20.21 | $20.21 | 15,082,300 |
| 2023-11-07 | $18.60 | $20.80 | $18.50 | $19.70 | $19.70 | 14,170,350 |
| 2023-11-06 | $17.91 | $18.88 | $17.91 | $18.66 | $18.66 | 4,946,710 |
| 2023-11-03 | $17.16 | $18.09 | $17.16 | $17.91 | $17.91 | 4,829,260 |
| 2023-11-02 | $17.42 | $17.71 | $17.09 | $17.11 | $17.11 | 1,951,900 |
| 2023-11-01 | $17.32 | $17.75 | $17.07 | $17.47 | $17.47 | 2,648,570 |
| 2023-10-31 | $17.29 | $18.06 | $17.14 | $17.33 | $17.33 | 3,173,880 |
| 2023-10-30 | $16.97 | $17.43 | $16.89 | $17.31 | $17.31 | 2,571,570 |
| 2023-10-27 | $16.95 | $17.11 | $16.35 | $17.06 | $17.06 | 3,462,550 |
| 2023-10-26 | $16.31 | $16.61 | $16.10 | $16.59 | $16.59 | 2,135,100 |
| 2023-10-25 | $16.49 | $16.49 | $16.17 | $16.42 | $16.42 | 1,620,000 |
| 2023-10-24 | $15.84 | $16.39 | $15.68 | $16.20 | $16.20 | 2,209,440 |
| 2023-10-23 | $16.21 | $16.35 | $15.70 | $15.84 | $15.84 | 2,442,160 |
| 2023-10-20 | $16.55 | $16.83 | $16.18 | $16.21 | $16.21 | 2,117,500 |
| 2023-10-19 | $16.49 | $17.10 | $16.49 | $16.61 | $16.61 | 3,553,820 |
| 2023-10-18 | $16.88 | $16.96 | $16.54 | $16.57 | $16.57 | 2,321,740 |
| 2023-10-17 | $16.99 | $17.10 | $16.81 | $16.90 | $16.90 | 2,516,840 |
| 2023-10-16 | $17.44 | $17.50 | $16.93 | $17.01 | $17.01 | 4,188,140 |
| 2023-10-13 | $17.75 | $17.88 | $17.18 | $17.43 | $17.43 | 6,244,430 |
| 2023-10-12 | $17.20 | $20.00 | $17.20 | $17.75 | $17.75 | 10,557,970 |
| 2023-10-11 | $16.47 | $17.73 | $16.43 | $17.20 | $17.20 | 6,196,810 |
| 2023-10-10 | $16.74 | $16.87 | $16.41 | $16.65 | $16.65 | 3,220,540 |
| 2023-10-09 | $16.26 | $16.77 | $16.02 | $16.65 | $16.65 | 5,588,470 |
| 2023-09-28 | $15.42 | $16.44 | $15.42 | $16.33 | $16.33 | 5,274,580 |
| 2023-09-27 | $15.52 | $15.85 | $15.34 | $15.37 | $15.37 | 2,907,390 |
| 2023-09-26 | $15.81 | $15.99 | $14.95 | $15.53 | $15.53 | 4,961,630 |
| 2023-09-25 | $15.61 | $16.19 | $15.27 | $15.76 | $15.76 | 4,457,850 |
| 2023-09-22 | $15.18 | $15.55 | $15.10 | $15.49 | $15.49 | 1,146,290 |
| 2023-09-21 | $15.06 | $15.30 | $14.99 | $15.23 | $15.23 | 1,076,110 |
| 2023-09-20 | $15.29 | $15.58 | $15.17 | $15.17 | $15.17 | 1,069,700 |
| 2023-09-19 | $15.59 | $15.61 | $15.22 | $15.28 | $15.28 | 1,009,700 |
| 2023-09-18 | $15.68 | $15.80 | $15.39 | $15.55 | $15.55 | 1,299,190 |
| 2023-09-15 | $15.80 | $15.91 | $15.51 | $15.60 | $15.60 | 1,297,000 |
| 2023-09-14 | $15.75 | $15.91 | $15.44 | $15.73 | $15.73 | 1,483,080 |
| 2023-09-13 | $16.00 | $16.03 | $15.68 | $15.79 | $15.79 | 1,707,990 |
| 2023-09-12 | $16.02 | $16.18 | $15.95 | $16.10 | $16.10 | 1,696,520 |
| 2023-09-11 | $16.23 | $16.43 | $15.82 | $16.09 | $16.09 | 1,898,820 |
| 2023-09-08 | $15.97 | $16.36 | $15.75 | $16.28 | $16.28 | 1,983,880 |
| 2023-09-07 | $16.20 | $16.29 | $15.90 | $15.97 | $15.97 | 2,308,770 |
| 2023-09-06 | $15.78 | $16.35 | $15.69 | $16.30 | $16.30 | 3,202,690 |
| 2023-09-05 | $15.51 | $15.96 | $15.49 | $15.72 | $15.72 | 1,922,850 |
| 2023-09-04 | $15.42 | $15.50 | $15.21 | $15.50 | $15.50 | 1,475,700 |
| 2023-09-01 | $15.55 | $15.61 | $15.23 | $15.32 | $15.32 | 1,611,070 |
| 2023-08-31 | $15.32 | $15.61 | $15.19 | $15.46 | $15.46 | 2,625,620 |
| 2023-08-30 | $14.83 | $15.52 | $14.70 | $15.32 | $15.32 | 3,672,310 |
| 2023-08-29 | $13.92 | $14.64 | $13.48 | $14.59 | $14.59 | 2,401,990 |
| 2023-08-28 | $14.51 | $14.78 | $13.87 | $13.92 | $13.92 | 2,121,660 |
| 2023-08-25 | $14.42 | $14.42 | $13.66 | $13.75 | $13.75 | 2,183,530 |
| 2023-08-24 | $14.24 | $14.51 | $14.04 | $14.27 | $14.27 | 1,654,700 |
| 2023-08-23 | $14.51 | $14.68 | $14.10 | $14.17 | $14.17 | 1,564,400 |
| 2023-08-22 | $14.62 | $14.62 | $14.09 | $14.54 | $14.54 | 1,841,700 |
| 2023-08-21 | $14.98 | $14.98 | $14.32 | $14.41 | $14.41 | 1,866,730 |
| 2023-08-18 | $15.01 | $15.19 | $14.72 | $14.72 | $14.72 | 1,387,000 |
| 2023-08-17 | $14.60 | $15.06 | $14.45 | $15.01 | $15.01 | 1,501,120 |
| 2023-08-16 | $14.95 | $15.08 | $14.61 | $14.66 | $14.66 | 1,352,060 |
| 2023-08-15 | $15.02 | $15.39 | $14.79 | $15.05 | $15.05 | 2,037,500 |
| 2023-08-14 | $15.14 | $15.28 | $14.84 | $15.07 | $15.07 | 1,634,920 |
| 2023-08-11 | $15.69 | $15.92 | $15.10 | $15.14 | $15.14 | 1,668,580 |
| 2023-08-10 | $15.72 | $15.84 | $15.56 | $15.66 | $15.66 | 940,170 |
| 2023-08-09 | $16.10 | $16.10 | $15.68 | $15.72 | $15.72 | 1,020,100 |
| 2023-08-08 | $16.36 | $16.36 | $15.93 | $16.08 | $16.08 | 968,750 |
| 2023-08-07 | $16.25 | $16.30 | $16.13 | $16.16 | $16.16 | 896,800 |
| 2023-08-04 | $16.28 | $16.50 | $16.25 | $16.26 | $16.26 | 746,800 |
| 2023-08-03 | $16.40 | $16.40 | $16.18 | $16.25 | $16.25 | 657,200 |
| 2023-08-02 | $16.52 | $16.52 | $16.15 | $16.42 | $16.42 | 863,150 |
| 2023-08-01 | $16.25 | $16.48 | $16.21 | $16.40 | $16.40 | 811,600 |
| 2023-07-31 | $16.27 | $16.53 | $16.07 | $16.37 | $16.37 | 1,102,220 |
| 2023-07-28 | $15.99 | $16.28 | $15.80 | $16.24 | $16.24 | 1,239,270 |
| 2023-07-27 | $16.20 | $16.39 | $15.85 | $15.95 | $15.95 | 1,484,690 |
| 2023-07-26 | $16.50 | $16.50 | $16.16 | $16.20 | $16.20 | 1,171,160 |
| 2023-07-25 | $16.22 | $16.55 | $16.20 | $16.50 | $16.50 | 1,149,300 |
| 2023-07-24 | $16.00 | $16.45 | $15.89 | $16.15 | $16.15 | 1,003,200 |
| 2023-07-21 | $16.26 | $16.54 | $16.11 | $16.16 | $16.16 | 1,212,760 |
| 2023-07-20 | $16.88 | $16.92 | $16.32 | $16.37 | $16.37 | 1,521,000 |
| 2023-07-19 | $17.10 | $17.25 | $16.78 | $16.82 | $16.82 | 1,325,850 |
| 2023-07-18 | $17.26 | $17.41 | $16.96 | $17.17 | $17.17 | 1,927,150 |
| 2023-07-17 | $17.38 | $17.80 | $17.01 | $17.19 | $17.19 | 3,215,740 |
| 2023-07-14 | $16.74 | $17.25 | $16.69 | $17.15 | $17.15 | 2,022,680 |
| 2023-07-13 | $16.74 | $16.92 | $16.57 | $16.78 | $16.78 | 1,476,000 |
| 2023-07-12 | $16.94 | $17.09 | $16.55 | $16.57 | $16.57 | 1,126,440 |
| 2023-07-11 | $16.45 | $17.14 | $16.45 | $16.94 | $16.94 | 1,490,740 |
| 2023-07-10 | $16.95 | $16.96 | $16.49 | $16.53 | $16.53 | 1,512,620 |
| 2023-07-07 | $17.17 | $17.17 | $16.70 | $16.85 | $16.85 | 1,407,200 |
| 2023-07-06 | $17.10 | $17.42 | $17.03 | $17.11 | $17.11 | 1,679,000 |
| 2023-07-05 | $17.18 | $17.45 | $17.05 | $17.22 | $17.22 | 1,714,900 |
| 2023-07-04 | $16.70 | $17.39 | $16.60 | $17.30 | $17.30 | 2,160,830 |
| 2023-07-03 | $17.04 | $17.37 | $16.69 | $16.72 | $16.72 | 1,648,500 |
| 2023-06-30 | $16.51 | $17.15 | $16.18 | $17.03 | $17.03 | 2,430,260 |
| 2023-06-29 | $15.90 | $16.40 | $15.77 | $16.30 | $16.30 | 1,929,400 |
| 2023-06-28 | $16.12 | $16.20 | $15.63 | $16.00 | $16.00 | 1,651,900 |
| 2023-06-27 | $16.12 | $16.23 | $15.85 | $16.17 | $16.17 | 1,406,200 |
| 2023-06-26 | $16.36 | $16.51 | $15.80 | $15.86 | $15.86 | 2,006,290 |
| 2023-06-21 | $17.01 | $17.25 | $16.40 | $16.41 | $16.41 | 1,714,500 |
| 2023-06-20 | $17.29 | $17.45 | $16.95 | $17.01 | $17.01 | 1,615,680 |
| 2023-06-19 | $16.85 | $17.35 | $16.85 | $17.27 | $17.27 | 1,829,720 |
| 2023-06-16 | $16.75 | $17.09 | $16.50 | $16.94 | $16.94 | 2,245,480 |
| 2023-06-15 | $16.70 | $16.91 | $16.56 | $16.73 | $16.73 | 1,608,810 |
| 2023-06-14 | $16.81 | $16.99 | $16.57 | $16.77 | $16.77 | 1,870,770 |
| 2023-06-13 | $17.05 | $17.15 | $16.88 | $16.97 | $16.97 | 1,391,220 |
| 2023-06-12 | $16.84 | $17.25 | $16.82 | $17.03 | $17.03 | 1,622,350 |
| 2023-06-09 | $17.50 | $17.85 | $16.80 | $17.17 | $17.17 | 2,183,500 |
| 2023-06-08 | $17.20 | $17.59 | $16.98 | $16.98 | $16.98 | 1,905,150 |
| 2023-06-07 | $17.20 | $17.48 | $17.10 | $17.38 | $17.38 | 1,758,410 |
| 2023-06-06 | $18.02 | $18.03 | $17.11 | $17.18 | $17.18 | 2,919,700 |
| 2023-06-05 | $17.50 | $18.45 | $17.50 | $17.95 | $17.95 | 3,405,300 |
| 2023-06-02 | $17.51 | $18.37 | $17.51 | $17.95 | $17.95 | 4,542,310 |
| 2023-06-01 | $17.35 | $17.43 | $17.02 | $17.29 | $17.29 | 1,933,000 |
| 2023-05-31 | $17.20 | $17.55 | $17.00 | $17.22 | $17.22 | 2,608,610 |
| 2023-05-30 | $16.41 | $17.21 | $16.37 | $17.20 | $17.20 | 3,234,970 |
| 2023-05-29 | $16.68 | $16.99 | $16.47 | $16.53 | $16.53 | 1,662,570 |
| 2023-05-26 | $16.40 | $16.68 | $16.37 | $16.62 | $16.62 | 1,897,420 |
| 2023-05-25 | $16.75 | $16.75 | $16.25 | $16.49 | $16.49 | 2,349,360 |
| 2023-05-24 | $16.53 | $16.75 | $16.25 | $16.52 | $16.52 | 1,877,240 |
| 2023-05-23 | $16.53 | $16.70 | $16.40 | $16.53 | $16.53 | 1,387,970 |
| 2023-05-22 | $16.52 | $16.77 | $16.45 | $16.64 | $16.64 | 1,496,600 |
| 2023-05-19 | $16.15 | $16.80 | $16.15 | $16.64 | $16.64 | 2,378,110 |
| 2023-05-18 | $16.29 | $16.52 | $16.08 | $16.38 | $16.38 | 2,485,140 |
| 2023-05-17 | $15.90 | $16.54 | $15.90 | $16.40 | $16.40 | 2,851,190 |
| 2023-05-16 | $15.77 | $16.76 | $15.76 | $16.03 | $16.03 | 3,249,970 |
| 2023-05-15 | $15.50 | $15.82 | $15.49 | $15.80 | $15.80 | 1,374,900 |
| 2023-05-12 | $16.00 | $16.08 | $15.50 | $15.56 | $15.56 | 1,678,170 |
| 2023-05-11 | $15.36 | $16.20 | $15.34 | $15.99 | $15.99 | 2,794,680 |
| 2023-05-10 | $15.47 | $15.62 | $15.15 | $15.36 | $15.36 | 1,436,780 |
| 2023-05-09 | $15.27 | $15.82 | $15.16 | $15.32 | $15.32 | 2,055,230 |
| 2023-05-08 | $15.44 | $15.69 | $15.26 | $15.47 | $15.47 | 1,056,100 |
| 2023-05-05 | $15.40 | $15.59 | $15.30 | $15.44 | $15.44 | 1,453,080 |
| 2023-05-04 | $15.72 | $15.75 | $15.25 | $15.40 | $15.40 | 1,783,000 |
| 2023-05-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-05-02 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-28 | $15.02 | $15.71 | $15.01 | $15.68 | $15.68 | 1,733,340 |
| 2023-04-27 | $15.26 | $15.50 | $14.99 | $15.10 | $15.10 | 1,945,650 |
| 2023-04-26 | $15.23 | $15.66 | $15.21 | $15.38 | $15.38 | 2,166,290 |
| 2023-04-25 | $16.20 | $16.20 | $15.21 | $15.43 | $15.43 | 3,010,350 |
| 2023-04-24 | $15.70 | $15.82 | $15.35 | $15.43 | $15.43 | 2,179,050 |
| 2023-04-21 | $17.03 | $17.20 | $15.61 | $15.66 | $15.66 | 4,523,860 |
| 2023-04-20 | $17.07 | $17.23 | $16.81 | $17.04 | $17.04 | 1,826,750 |
| 2023-04-19 | $17.26 | $17.58 | $17.07 | $17.15 | $17.15 | 2,268,250 |
| 2023-04-18 | $18.10 | $18.10 | $17.30 | $17.31 | $17.31 | 3,114,000 |
| 2023-04-17 | $18.35 | $18.37 | $18.02 | $18.10 | $18.10 | 1,709,000 |
| 2023-04-14 | $18.39 | $18.50 | $17.85 | $18.39 | $18.39 | 2,217,600 |
| 2023-04-13 | $19.03 | $19.13 | $18.34 | $18.38 | $18.38 | 3,320,040 |
| 2023-04-12 | $18.32 | $19.45 | $18.32 | $19.03 | $19.03 | 4,664,210 |
| 2023-04-11 | $18.43 | $18.51 | $18.08 | $18.15 | $18.15 | 1,687,280 |
| 2023-04-10 | $18.88 | $19.19 | $18.30 | $18.36 | $18.36 | 2,793,840 |
| 2023-04-07 | $18.83 | $18.89 | $18.50 | $18.84 | $18.84 | 2,053,620 |
| 2023-04-06 | $18.38 | $18.99 | $18.35 | $18.76 | $18.76 | 2,345,350 |
| 2023-04-05 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2023-04-04 | $18.89 | $18.95 | $18.37 | $18.61 | $18.61 | 2,209,200 |
| 2023-04-03 | $18.66 | $18.89 | $18.46 | $18.81 | $18.81 | 1,887,900 |
| 2023-03-31 | $18.51 | $18.74 | $18.40 | $18.66 | $18.66 | 1,527,950 |
| 2023-03-30 | $18.93 | $19.17 | $18.58 | $18.65 | $18.65 | 1,411,700 |
| 2023-03-29 | $18.45 | $19.05 | $18.43 | $18.85 | $18.85 | 2,045,800 |
| 2023-03-28 | $19.25 | $19.26 | $18.43 | $18.48 | $18.48 | 2,431,490 |
| 2023-03-27 | $19.21 | $19.45 | $18.80 | $19.10 | $19.10 | 2,571,310 |
| 2023-03-24 | $18.98 | $19.63 | $18.79 | $19.34 | $19.34 | 4,534,580 |
| 2023-03-23 | $18.54 | $18.77 | $18.35 | $18.77 | $18.77 | 2,010,640 |
| 2023-03-22 | $18.16 | $18.57 | $18.15 | $18.57 | $18.57 | 2,415,860 |
| 2023-03-21 | $17.98 | $18.17 | $17.75 | $18.16 | $18.16 | 1,458,860 |
| 2023-03-20 | $17.87 | $18.00 | $17.57 | $17.90 | $17.90 | 2,015,460 |
| 2023-03-17 | $17.65 | $17.83 | $17.52 | $17.74 | $17.74 | 1,362,570 |
| 2023-03-16 | $17.85 | $18.04 | $17.46 | $17.51 | $17.51 | 1,614,200 |
| 2023-03-15 | $17.90 | $18.32 | $17.70 | $18.01 | $18.01 | 2,211,160 |
| 2023-03-14 | $18.18 | $18.18 | $17.36 | $17.74 | $17.74 | 2,193,760 |
| 2023-03-13 | $17.98 | $18.17 | $17.79 | $17.99 | $17.99 | 1,834,900 |
| 2023-03-10 | $18.29 | $18.44 | $18.07 | $18.22 | $18.22 | 1,796,580 |
| 2023-03-09 | $18.20 | $18.39 | $18.02 | $18.33 | $18.33 | 1,848,120 |
| 2023-03-08 | $17.73 | $18.08 | $17.64 | $18.02 | $18.02 | 1,882,340 |
| 2023-03-07 | $18.22 | $18.27 | $17.66 | $17.66 | $17.66 | 2,342,540 |
| 2023-03-06 | $18.20 | $18.42 | $17.98 | $18.22 | $18.22 | 2,127,690 |
| 2023-03-03 | $18.40 | $18.71 | $18.12 | $18.20 | $18.20 | 2,000,280 |
| 2023-03-02 | $18.58 | $18.88 | $18.29 | $18.32 | $18.32 | 2,350,640 |
| 2023-03-01 | $18.45 | $18.59 | $18.37 | $18.50 | $18.50 | 2,066,470 |
| 2023-02-28 | $18.51 | $18.77 | $18.18 | $18.47 | $18.47 | 1,691,230 |
| 2023-02-27 | $18.70 | $18.82 | $18.25 | $18.39 | $18.39 | 1,679,530 |
| 2023-02-24 | $18.89 | $19.09 | $18.62 | $18.68 | $18.68 | 1,735,170 |
| 2023-02-23 | $19.03 | $19.25 | $18.71 | $18.98 | $18.98 | 2,558,530 |
| 2023-02-22 | $18.97 | $19.15 | $18.85 | $19.02 | $19.02 | 1,070,730 |
| 2023-02-21 | $18.98 | $19.34 | $18.81 | $18.98 | $18.98 | 1,994,450 |
| 2023-02-20 | $19.00 | $19.16 | $18.58 | $18.91 | $18.91 | 1,830,920 |
| 2023-02-17 | $19.42 | $19.57 | $18.88 | $18.96 | $18.96 | 2,950,820 |
| 2023-02-16 | $20.30 | $20.50 | $19.20 | $19.40 | $19.40 | 4,363,020 |
| 2023-02-15 | $19.65 | $20.65 | $19.65 | $20.44 | $20.44 | 5,150,850 |
| 2023-02-14 | $19.81 | $20.07 | $19.57 | $19.61 | $19.61 | 1,728,860 |
| 2023-02-13 | $19.98 | $19.98 | $19.64 | $19.78 | $19.78 | 2,180,100 |
| 2023-02-10 | $19.79 | $20.19 | $19.67 | $19.82 | $19.82 | 2,332,100 |
| 2023-02-09 | $19.96 | $20.09 | $19.82 | $19.88 | $19.88 | 2,749,110 |
| 2023-02-08 | $20.01 | $20.30 | $19.80 | $20.00 | $20.00 | 3,092,580 |
| 2023-02-07 | $19.92 | $20.30 | $19.75 | $20.24 | $20.24 | 3,821,160 |
| 2023-02-06 | $20.19 | $20.19 | $19.58 | $19.62 | $19.62 | 3,269,030 |
| 2023-02-03 | $19.90 | $20.47 | $19.44 | $20.27 | $20.27 | 5,718,870 |
| 2023-02-02 | $19.41 | $20.17 | $19.28 | $19.67 | $19.67 | 5,467,780 |
| 2023-02-01 | $18.90 | $19.30 | $18.90 | $19.27 | $19.27 | 2,636,450 |
| 2023-01-31 | $18.88 | $19.19 | $18.66 | $18.98 | $18.98 | 2,494,560 |
| 2023-01-30 | $18.45 | $19.13 | $18.20 | $18.94 | $18.94 | 4,587,100 |
| 2023-01-20 | $18.57 | $18.66 | $18.26 | $18.47 | $18.47 | 2,195,050 |
| 2023-01-19 | $18.34 | $18.65 | $18.20 | $18.51 | $18.51 | 1,717,300 |
| 2023-01-18 | $18.34 | $18.42 | $18.18 | $18.34 | $18.34 | 1,361,590 |
| 2023-01-17 | $18.26 | $18.58 | $18.10 | $18.28 | $18.28 | 1,822,350 |
| 2023-01-16 | $17.91 | $18.36 | $17.86 | $18.22 | $18.22 | 2,398,360 |
| 2023-01-13 | $18.30 | $18.32 | $17.86 | $17.91 | $17.91 | 2,017,970 |
| 2023-01-12 | $17.51 | $18.48 | $17.50 | $18.23 | $18.23 | 3,375,380 |
| 2023-01-11 | $17.90 | $18.10 | $17.63 | $17.67 | $17.67 | 1,620,220 |
| 2023-01-10 | $17.97 | $18.35 | $17.85 | $17.87 | $17.87 | 2,296,820 |
| 2023-01-09 | $17.90 | $18.05 | $17.70 | $17.84 | $17.84 | 1,523,630 |
| 2023-01-06 | $17.58 | $18.05 | $17.52 | $17.75 | $17.75 | 2,271,100 |
| 2023-01-05 | $17.26 | $17.65 | $17.15 | $17.59 | $17.59 | 1,885,680 |
| 2023-01-04 | $17.40 | $17.62 | $17.20 | $17.35 | $17.35 | 1,613,350 |
| 2023-01-03 | $16.82 | $17.48 | $16.70 | $17.46 | $17.46 | 1,993,190 |
| 2023-01-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-12-30 | $16.85 | $17.02 | $16.68 | $16.81 | $16.81 | 1,199,000 |
| 2022-12-29 | $17.09 | $17.30 | $16.80 | $16.80 | $16.80 | 1,467,890 |
| 2022-12-28 | $17.53 | $17.53 | $17.03 | $17.10 | $17.10 | 1,416,360 |
| 2022-12-27 | $17.51 | $17.69 | $17.13 | $17.54 | $17.54 | 1,700,800 |
| 2022-12-26 | $16.74 | $17.53 | $16.74 | $17.51 | $17.51 | 2,553,900 |
| 2022-12-23 | $17.00 | $17.13 | $16.50 | $16.71 | $16.71 | 2,150,380 |
| 2022-12-22 | $17.26 | $17.52 | $17.00 | $17.01 | $17.01 | 1,646,150 |
| 2022-12-21 | $17.60 | $17.92 | $17.18 | $17.25 | $17.25 | 1,890,320 |
| 2022-12-20 | $17.65 | $18.01 | $17.57 | $17.71 | $17.71 | 1,413,710 |
| 2022-12-19 | $18.30 | $18.57 | $17.63 | $17.69 | $17.69 | 2,715,990 |
| 2022-12-16 | $18.77 | $18.84 | $18.28 | $18.33 | $18.33 | 2,439,370 |
| 2022-12-15 | $18.50 | $19.36 | $18.26 | $18.95 | $18.95 | 4,030,490 |
| 2022-12-14 | $18.34 | $18.88 | $18.34 | $18.62 | $18.62 | 3,160,650 |
| 2022-12-13 | $18.68 | $18.73 | $18.25 | $18.34 | $18.34 | 2,826,610 |
| 2022-12-12 | $18.40 | $18.78 | $18.28 | $18.61 | $18.61 | 2,491,960 |
| 2022-12-09 | $18.38 | $18.66 | $18.26 | $18.53 | $18.53 | 2,236,780 |
| 2022-12-08 | $18.71 | $18.71 | $18.29 | $18.33 | $18.33 | 2,769,240 |
| 2022-12-07 | $19.00 | $19.00 | $18.61 | $18.71 | $18.71 | 2,217,200 |
| 2022-12-06 | $18.92 | $19.17 | $18.72 | $18.87 | $18.87 | 2,917,560 |
| 2022-12-05 | $18.88 | $19.08 | $18.68 | $18.95 | $18.95 | 3,166,020 |
| 2022-12-01 | $18.88 | $19.12 | $18.55 | $18.55 | $18.55 | 3,167,100 |
| 2022-11-30 | $18.32 | $18.84 | $18.21 | $18.58 | $18.58 | 2,821,800 |
| 2022-11-29 | $18.16 | $18.53 | $18.16 | $18.32 | $18.32 | 2,333,080 |
| 2022-11-28 | $18.28 | $18.35 | $17.94 | $18.14 | $18.14 | 2,284,100 |
| 2022-11-25 | $19.00 | $19.00 | $18.45 | $18.46 | $18.46 | 2,486,080 |
| 2022-11-24 | $18.99 | $19.13 | $18.55 | $19.00 | $19.00 | 3,057,600 |
| 2022-11-23 | $19.16 | $19.16 | $18.34 | $18.75 | $18.75 | 3,849,580 |
| 2022-11-22 | $19.55 | $19.82 | $19.06 | $19.17 | $19.17 | 3,502,600 |
| 2022-11-21 | $19.26 | $19.68 | $18.95 | $19.60 | $19.60 | 4,030,060 |
| 2022-11-18 | $20.34 | $20.70 | $19.47 | $19.47 | $19.47 | 6,524,760 |
| 2022-11-17 | $20.40 | $20.40 | $19.58 | $20.31 | $20.31 | 4,303,000 |
| 2022-11-16 | $20.95 | $21.05 | $20.26 | $20.38 | $20.38 | 4,262,300 |
| 2022-11-15 | $19.91 | $20.95 | $19.82 | $20.93 | $20.93 | 6,415,640 |
| 2022-11-14 | $20.56 | $20.80 | $19.93 | $20.19 | $20.19 | 5,271,260 |
| 2022-11-11 | $20.90 | $20.97 | $20.42 | $20.65 | $20.65 | 6,434,620 |
| 2022-11-10 | $20.34 | $21.15 | $20.10 | $20.37 | $20.37 | 8,021,770 |
| 2022-11-09 | $20.65 | $20.77 | $20.26 | $20.37 | $20.37 | 3,292,500 |
| 2022-11-08 | $21.20 | $21.30 | $20.48 | $20.69 | $20.69 | 5,716,400 |
| 2022-11-07 | $20.88 | $21.88 | $20.53 | $21.13 | $21.13 | 8,558,230 |
| 2022-11-04 | $20.30 | $21.05 | $19.93 | $20.80 | $20.80 | 7,970,200 |
| 2022-11-03 | $20.20 | $20.38 | $19.67 | $20.19 | $20.19 | 9,334,440 |
| 2022-11-02 | $21.39 | $22.38 | $20.11 | $20.52 | $20.52 | 22,019,880 |
| 2022-11-01 | $18.81 | $19.19 | $18.43 | $19.12 | $19.12 | 3,908,370 |
| 2022-10-31 | $18.41 | $19.28 | $18.29 | $18.60 | $18.60 | 4,157,620 |
| 2022-10-28 | $19.45 | $19.69 | $18.35 | $18.51 | $18.51 | 6,114,950 |
| 2022-10-27 | $19.58 | $20.25 | $19.43 | $19.75 | $19.75 | 6,153,500 |
| 2022-10-26 | $20.21 | $20.60 | $19.84 | $20.34 | $20.34 | 4,255,820 |
| 2022-10-25 | $19.86 | $20.65 | $19.46 | $20.19 | $20.19 | 5,309,610 |
| 2022-10-24 | $20.87 | $21.25 | $19.70 | $20.18 | $20.18 | 6,469,000 |
| 2022-10-21 | $20.91 | $21.02 | $20.15 | $20.69 | $20.69 | 6,139,020 |
| 2022-10-20 | $21.43 | $21.79 | $20.46 | $20.96 | $20.96 | 7,917,180 |
| 2022-10-19 | $21.38 | $22.58 | $21.17 | $21.64 | $21.64 | 11,779,820 |
| 2022-10-18 | $23.45 | $23.50 | $21.12 | $21.38 | $21.38 | 15,100,980 |
| 2022-10-17 | $18.70 | $22.42 | $18.65 | $22.42 | $22.42 | 10,427,870 |
| 2022-10-14 | $18.00 | $18.78 | $17.96 | $18.68 | $18.68 | 5,643,880 |
| 2022-10-13 | $18.65 | $19.05 | $17.70 | $17.80 | $17.80 | 7,267,470 |
| 2022-10-12 | $18.29 | $18.70 | $17.87 | $18.66 | $18.66 | 5,415,330 |
| 2022-10-11 | $17.98 | $18.75 | $17.63 | $18.16 | $18.16 | 4,894,500 |
| 2022-10-10 | $20.18 | $20.18 | $17.60 | $17.71 | $17.71 | 7,275,350 |
| 2022-09-30 | $20.66 | $20.70 | $19.70 | $19.78 | $19.78 | 2,813,650 |
| 2022-09-29 | $20.65 | $21.17 | $20.50 | $20.63 | $20.63 | 2,712,590 |
| 2022-09-28 | $22.06 | $22.25 | $20.47 | $20.55 | $20.55 | 5,219,350 |
| 2022-09-27 | $22.05 | $22.70 | $21.58 | $22.13 | $22.13 | 2,483,460 |
| 2022-09-26 | $20.60 | $22.28 | $20.48 | $21.80 | $21.80 | 3,437,950 |
| 2022-09-23 | $22.00 | $22.45 | $20.81 | $20.96 | $20.96 | 4,431,100 |
| 2022-09-22 | $22.38 | $23.40 | $22.35 | $22.50 | $22.50 | 2,687,170 |
| 2022-09-21 | $23.36 | $23.36 | $22.45 | $22.88 | $22.88 | 2,730,800 |
| 2022-09-20 | $22.50 | $23.86 | $22.50 | $23.36 | $23.36 | 3,794,430 |
| 2022-09-19 | $23.65 | $23.65 | $22.17 | $22.37 | $22.37 | 4,011,190 |
| 2022-09-16 | $23.03 | $23.88 | $22.58 | $23.34 | $23.34 | 3,837,850 |
| 2022-09-15 | $24.58 | $24.64 | $22.80 | $23.09 | $23.09 | 6,551,380 |
| 2022-09-14 | $23.78 | $25.81 | $23.58 | $24.86 | $24.86 | 6,645,560 |
| 2022-09-13 | $23.97 | $25.09 | $23.66 | $24.13 | $24.13 | 3,472,700 |
| 2022-09-12 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-09-09 | $23.98 | $24.09 | $23.06 | $23.94 | $23.94 | 3,216,950 |
| 2022-09-08 | $24.49 | $26.12 | $23.80 | $23.89 | $23.89 | 5,324,560 |
| 2022-09-07 | $23.38 | $25.14 | $23.20 | $24.73 | $24.73 | 5,266,140 |
| 2022-09-06 | $23.26 | $23.74 | $22.68 | $23.38 | $23.38 | 4,036,140 |
| 2022-09-05 | $24.17 | $24.17 | $22.96 | $23.24 | $23.24 | 3,649,680 |
| 2022-09-02 | $22.99 | $24.09 | $22.08 | $23.86 | $23.86 | 5,142,740 |
| 2022-09-01 | $22.89 | $23.46 | $22.10 | $22.40 | $22.40 | 3,714,110 |
| 2022-08-31 | $24.43 | $24.83 | $22.70 | $22.82 | $22.82 | 5,435,820 |
| 2022-08-30 | $24.85 | $25.49 | $24.41 | $24.63 | $24.63 | 4,101,440 |
| 2022-08-29 | $24.63 | $25.58 | $23.80 | $24.85 | $24.85 | 8,000,440 |
| 2022-08-26 | $24.87 | $26.30 | $24.65 | $25.15 | $25.15 | 4,532,720 |
| 2022-08-25 | $26.50 | $26.67 | $24.36 | $24.87 | $24.87 | 5,901,060 |
| 2022-08-24 | $28.60 | $28.60 | $26.00 | $26.36 | $26.36 | 8,057,920 |
| 2022-08-23 | $28.16 | $29.07 | $27.41 | $28.24 | $28.24 | 6,282,450 |
| 2022-08-22 | $29.30 | $30.15 | $28.23 | $28.47 | $28.47 | 9,047,050 |
| 2022-08-19 | $30.50 | $32.40 | $28.80 | $28.85 | $28.85 | 12,726,250 |
| 2022-08-18 | $29.14 | $30.46 | $29.14 | $30.10 | $30.10 | 7,154,090 |
| 2022-08-17 | $29.00 | $29.99 | $28.04 | $29.57 | $29.57 | 9,248,890 |
| 2022-08-16 | $27.60 | $28.78 | $27.17 | $27.86 | $27.86 | 5,520,890 |
| 2022-08-15 | $26.15 | $27.99 | $26.06 | $27.43 | $27.43 | 8,531,150 |
| 2022-08-12 | $27.56 | $28.39 | $25.95 | $26.05 | $26.05 | 6,918,300 |
| 2022-08-11 | $25.45 | $27.97 | $25.31 | $27.75 | $27.75 | 7,396,280 |
| 2022-08-10 | $24.64 | $25.88 | $24.63 | $25.45 | $25.45 | 3,834,500 |
| 2022-08-09 | $24.83 | $25.23 | $23.83 | $24.85 | $24.85 | 4,499,100 |
| 2022-08-08 | $23.65 | $24.95 | $23.12 | $24.83 | $24.83 | 4,831,740 |
| 2022-08-05 | $23.26 | $24.05 | $23.12 | $23.77 | $23.77 | 3,207,620 |
| 2022-08-04 | $23.20 | $24.20 | $23.00 | $23.26 | $23.26 | 4,051,850 |
| 2022-08-03 | $23.35 | $24.36 | $23.01 | $23.15 | $23.15 | 3,926,530 |
| 2022-08-02 | $24.11 | $24.53 | $23.16 | $23.29 | $23.29 | 5,866,030 |
| 2022-08-01 | $22.90 | $24.83 | $22.90 | $24.50 | $24.50 | 5,621,350 |
| 2022-07-29 | $23.05 | $23.60 | $22.61 | $23.21 | $23.21 | 4,397,030 |
| 2022-07-28 | $23.04 | $23.45 | $21.94 | $23.05 | $23.05 | 8,954,180 |
| 2022-07-27 | $20.78 | $22.72 | $20.12 | $22.30 | $22.30 | 10,052,370 |
| 2022-07-26 | $19.59 | $20.72 | $19.37 | $20.47 | $20.47 | 4,678,610 |
| 2022-07-25 | $19.85 | $20.08 | $19.43 | $19.60 | $19.60 | 2,370,690 |
| 2022-07-22 | $20.25 | $20.57 | $19.40 | $19.72 | $19.72 | 3,578,120 |
| 2022-07-21 | $20.55 | $20.79 | $20.18 | $20.29 | $20.29 | 3,592,880 |
| 2022-07-20 | $20.89 | $20.89 | $20.11 | $20.60 | $20.60 | 3,011,460 |
| 2022-07-19 | $20.28 | $20.75 | $20.28 | $20.55 | $20.55 | 2,537,920 |
| 2022-07-18 | $19.85 | $20.58 | $19.66 | $20.41 | $20.41 | 3,382,800 |
| 2022-07-15 | $20.44 | $20.47 | $19.72 | $19.72 | $19.72 | 3,406,200 |
| 2022-07-14 | $20.18 | $20.62 | $19.85 | $20.36 | $20.36 | 2,047,610 |
| 2022-07-13 | $19.99 | $20.57 | $19.60 | $20.28 | $20.28 | 3,397,250 |
| 2022-07-12 | $21.08 | $21.10 | $19.93 | $19.99 | $19.99 | 4,447,280 |
| 2022-07-11 | $22.27 | $22.27 | $20.90 | $21.11 | $21.11 | 5,014,480 |
| 2022-07-08 | $21.28 | $24.26 | $21.11 | $22.27 | $22.27 | 8,219,290 |
| 2022-07-07 | $20.88 | $21.42 | $20.78 | $21.04 | $21.04 | 2,271,820 |
| 2022-07-06 | $21.03 | $21.50 | $20.62 | $20.87 | $20.87 | 3,579,260 |
| 2022-07-05 | $21.88 | $22.14 | $20.64 | $21.14 | $21.14 | 5,393,580 |
| 2022-07-04 | $23.51 | $23.53 | $21.98 | $21.98 | $21.98 | 7,348,890 |
| 2022-07-01 | $24.43 | $25.00 | $23.32 | $23.51 | $23.51 | 4,326,900 |
| 2022-06-30 | $24.07 | $24.70 | $23.60 | $24.46 | $24.46 | 3,204,370 |
| 2022-06-29 | $25.15 | $25.60 | $23.74 | $23.74 | $23.74 | 3,109,820 |
| 2022-06-28 | $25.68 | $25.75 | $24.48 | $25.30 | $25.30 | 4,146,340 |
| 2022-06-27 | $26.00 | $26.40 | $25.21 | $25.55 | $25.55 | 3,366,060 |
| 2022-06-24 | $23.95 | $25.96 | $23.60 | $25.79 | $25.79 | 7,142,880 |
| 2022-06-23 | $23.98 | $24.32 | $22.50 | $23.90 | $23.90 | 4,851,990 |
| 2022-06-22 | $22.98 | $23.95 | $22.98 | $23.32 | $23.32 | 3,921,920 |
| 2022-06-21 | $23.53 | $24.85 | $22.88 | $22.94 | $22.94 | 3,495,030 |
| 2022-06-20 | $23.12 | $24.25 | $23.12 | $23.73 | $23.73 | 3,927,200 |
| 2022-06-17 | $22.62 | $23.40 | $22.41 | $22.96 | $22.96 | 3,541,780 |
| 2022-06-16 | $22.61 | $23.39 | $22.50 | $22.84 | $22.84 | 2,979,390 |
| 2022-06-15 | $21.54 | $23.49 | $21.54 | $22.85 | $22.85 | 6,921,100 |
| 2022-06-14 | $21.81 | $21.90 | $20.61 | $21.53 | $21.53 | 4,399,390 |
| 2022-06-13 | $22.00 | $22.82 | $21.81 | $22.19 | $22.19 | 3,294,620 |
| 2022-06-10 | $21.44 | $22.44 | $21.44 | $22.10 | $22.10 | 4,322,260 |
| 2022-06-09 | $21.70 | $22.70 | $21.48 | $21.75 | $21.75 | 4,680,530 |
| 2022-06-08 | $22.00 | $22.20 | $21.12 | $21.90 | $21.90 | 5,170,070 |
| 2022-06-07 | $21.80 | $22.34 | $21.32 | $22.00 | $22.00 | 5,770,590 |
| 2022-06-06 | $21.07 | $21.84 | $21.07 | $21.58 | $21.58 | 6,215,420 |
| 2022-06-02 | $21.08 | $21.80 | $20.58 | $21.25 | $21.25 | 5,648,200 |
| 2022-06-01 | $21.44 | $22.06 | $20.74 | $21.24 | $21.24 | 8,844,300 |
| 2022-05-31 | $18.65 | $22.00 | $18.16 | $21.66 | $21.66 | 11,710,350 |
| 2022-05-30 | $17.86 | $18.76 | $17.38 | $18.55 | $18.55 | 4,087,130 |
| 2022-05-27 | $18.33 | $18.87 | $17.62 | $17.85 | $17.85 | 3,462,860 |
| 2022-05-26 | $18.90 | $18.99 | $17.77 | $18.34 | $18.34 | 3,271,100 |
| 2022-05-25 | $18.60 | $19.05 | $17.50 | $18.53 | $18.53 | 5,643,240 |
| 2022-05-24 | $19.52 | $20.17 | $18.08 | $18.23 | $18.23 | 7,090,370 |
| 2022-05-23 | $18.12 | $19.60 | $18.12 | $19.50 | $19.50 | 6,650,210 |
| 2022-05-20 | $17.88 | $18.50 | $17.62 | $18.05 | $18.05 | 4,062,960 |
| 2022-05-19 | $17.72 | $17.89 | $17.12 | $17.63 | $17.63 | 4,749,650 |
| 2022-05-18 | $17.50 | $18.42 | $17.22 | $17.87 | $17.87 | 7,188,360 |
| 2022-05-17 | $16.41 | $18.80 | $16.24 | $17.47 | $17.47 | 10,005,560 |
| 2022-05-16 | $16.36 | $16.78 | $16.12 | $16.31 | $16.31 | 3,101,420 |
| 2022-05-13 | $16.40 | $16.50 | $16.01 | $16.19 | $16.19 | 3,400,700 |
| 2022-05-12 | $15.47 | $16.67 | $15.40 | $16.40 | $16.40 | 4,906,490 |
| 2022-05-11 | $15.61 | $16.35 | $15.12 | $15.70 | $15.70 | 4,487,530 |
| 2022-05-10 | $14.78 | $15.45 | $14.78 | $15.24 | $15.24 | 2,112,420 |
| 2022-05-09 | $14.99 | $15.45 | $14.96 | $15.09 | $15.09 | 1,787,200 |
| 2022-05-06 | $14.68 | $15.32 | $14.52 | $15.20 | $15.20 | 2,771,770 |
| 2022-05-05 | $14.74 | $15.71 | $14.64 | $15.40 | $15.40 | 3,593,030 |
| 2022-05-04 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-05-03 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-04-29 | $14.48 | $14.89 | $13.90 | $14.82 | $14.82 | 3,299,320 |
| 2022-04-28 | $14.66 | $15.04 | $14.03 | $14.22 | $14.22 | 3,355,920 |
| 2022-04-27 | $13.21 | $14.79 | $12.82 | $14.54 | $14.54 | 5,457,470 |
| 2022-04-26 | $13.97 | $14.43 | $13.11 | $13.21 | $13.21 | 4,848,710 |
| 2022-04-25 | $15.87 | $15.87 | $14.00 | $14.03 | $14.03 | 5,316,640 |
| 2022-04-22 | $16.70 | $16.72 | $15.73 | $15.83 | $15.83 | 5,843,300 |
| 2022-04-21 | $17.50 | $18.02 | $16.61 | $16.81 | $16.81 | 3,892,130 |
| 2022-04-20 | $17.85 | $18.65 | $17.55 | $17.84 | $17.84 | 4,123,250 |
| 2022-04-19 | $17.62 | $18.19 | $17.45 | $17.62 | $17.62 | 2,694,410 |
| 2022-04-18 | $17.27 | $17.81 | $16.49 | $17.61 | $17.61 | 3,271,420 |
| 2022-04-15 | $17.21 | $17.25 | $16.48 | $16.84 | $16.84 | 2,872,810 |
| 2022-04-14 | $17.19 | $17.38 | $16.88 | $17.25 | $17.25 | 2,666,390 |
| 2022-04-13 | $17.89 | $17.90 | $17.01 | $17.11 | $17.11 | 2,738,480 |
| 2022-04-12 | $17.63 | $18.01 | $17.33 | $17.77 | $17.77 | 1,944,620 |
| 2022-04-11 | $18.78 | $18.78 | $17.40 | $17.63 | $17.63 | 3,695,900 |
| 2022-04-08 | $18.79 | $18.80 | $18.09 | $18.45 | $18.45 | 3,242,380 |
| 2022-04-07 | $19.77 | $20.04 | $18.60 | $18.81 | $18.81 | 5,060,620 |
| 2022-04-06 | $20.00 | $20.97 | $19.80 | $19.92 | $19.92 | 4,058,630 |
| 2022-04-05 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2022-04-04 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2022-04-01 | $19.90 | $20.18 | $19.46 | $20.18 | $20.18 | 2,319,110 |
| 2022-03-31 | $20.33 | $20.45 | $19.85 | $20.00 | $20.00 | 2,575,010 |
| 2022-03-30 | $20.23 | $20.44 | $19.72 | $20.30 | $20.30 | 3,932,170 |
| 2022-03-29 | $20.85 | $21.68 | $19.98 | $20.08 | $20.08 | 3,206,450 |
| 2022-03-28 | $20.44 | $21.20 | $20.11 | $20.82 | $20.82 | 2,075,140 |
| 2022-03-25 | $20.95 | $21.27 | $20.55 | $20.56 | $20.56 | 1,790,010 |
| 2022-03-24 | $21.78 | $21.78 | $20.71 | $20.91 | $20.91 | 2,133,920 |
| 2022-03-23 | $21.32 | $21.52 | $20.72 | $21.44 | $21.44 | 2,290,210 |
| 2022-03-22 | $21.55 | $21.55 | $20.86 | $21.11 | $21.11 | 2,216,640 |
| 2022-03-21 | $21.49 | $21.66 | $20.59 | $21.17 | $21.17 | 2,559,050 |
| 2022-03-18 | $21.81 | $21.81 | $21.14 | $21.27 | $21.27 | 2,657,620 |
| 2022-03-17 | $20.80 | $22.20 | $20.80 | $21.97 | $21.97 | 4,227,260 |
| 2022-03-16 | $20.83 | $21.00 | $19.71 | $20.67 | $20.67 | 5,302,050 |
| 2022-03-15 | $21.89 | $21.89 | $20.50 | $20.50 | $20.50 | 2,851,720 |
| 2022-03-14 | $22.32 | $22.34 | $21.55 | $21.77 | $21.77 | 2,693,360 |
| 2022-03-11 | $21.92 | $22.58 | $21.38 | $22.39 | $22.39 | 2,452,240 |
| 2022-03-10 | $23.50 | $23.62 | $21.83 | $22.22 | $22.22 | 4,932,940 |
| 2022-03-09 | $23.26 | $23.65 | $21.51 | $22.70 | $22.70 | 4,444,920 |
| 2022-03-08 | $23.33 | $23.86 | $22.41 | $23.26 | $23.26 | 4,528,970 |
| 2022-03-07 | $24.01 | $24.11 | $22.77 | $23.08 | $23.08 | 4,789,140 |
| 2022-03-04 | $26.00 | $26.38 | $23.90 | $24.03 | $24.03 | 6,572,990 |
| 2022-03-03 | $27.39 | $27.40 | $26.00 | $26.16 | $26.16 | 3,225,120 |
| 2022-03-02 | $27.14 | $27.34 | $26.56 | $27.15 | $27.15 | 2,981,810 |
| 2022-03-01 | $28.19 | $28.80 | $26.98 | $27.14 | $27.14 | 2,935,700 |
| 2022-02-28 | $27.90 | $28.55 | $27.52 | $28.19 | $28.19 | 2,212,800 |
| 2022-02-25 | $27.27 | $28.66 | $26.99 | $27.98 | $27.98 | 4,230,260 |
| 2022-02-24 | $27.26 | $28.10 | $26.29 | $26.78 | $26.78 | 5,129,950 |
| 2022-02-23 | $24.97 | $27.08 | $24.93 | $26.99 | $26.99 | 4,147,360 |
| 2022-02-22 | $25.27 | $25.27 | $24.21 | $24.90 | $24.90 | 2,298,910 |
| 2022-02-21 | $25.28 | $25.57 | $24.88 | $25.28 | $25.28 | 1,377,200 |
| 2022-02-18 | $25.17 | $25.43 | $24.73 | $25.21 | $25.21 | 2,200,110 |
| 2022-02-17 | $24.94 | $26.34 | $24.58 | $25.55 | $25.55 | 3,360,590 |
| 2022-02-16 | $25.40 | $25.70 | $24.70 | $24.94 | $24.94 | 2,190,980 |
| 2022-02-15 | $24.63 | $25.49 | $24.30 | $25.00 | $25.00 | 2,097,930 |
| 2022-02-14 | $25.00 | $25.40 | $24.10 | $24.63 | $24.63 | 2,798,100 |
| 2022-02-11 | $26.50 | $26.60 | $25.01 | $25.31 | $25.31 | 2,817,650 |
| 2022-02-10 | $26.68 | $27.19 | $25.73 | $26.70 | $26.70 | 3,708,720 |
| 2022-02-09 | $25.79 | $27.10 | $25.55 | $26.76 | $26.76 | 5,215,290 |
| 2022-02-08 | $26.18 | $26.23 | $25.16 | $25.77 | $25.77 | 2,408,530 |
| 2022-02-07 | $26.39 | $27.84 | $25.88 | $26.15 | $26.15 | 3,136,860 |
| 2022-02-04 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2022-02-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2022-02-02 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2022-02-01 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2022-01-28 | $26.68 | $27.37 | $25.70 | $25.76 | $25.76 | 3,100,710 |
| 2022-01-27 | $28.40 | $28.40 | $26.57 | $26.68 | $26.68 | 2,990,150 |
| 2022-01-26 | $28.51 | $29.30 | $27.60 | $27.75 | $27.75 | 2,539,690 |
| 2022-01-25 | $30.02 | $31.48 | $28.14 | $28.20 | $28.20 | 4,035,270 |
| 2022-01-24 | $28.66 | $31.28 | $28.20 | $30.58 | $30.58 | 4,712,590 |
| 2022-01-21 | $29.66 | $29.89 | $28.47 | $28.52 | $28.52 | 2,941,950 |
| 2022-01-20 | $30.80 | $30.82 | $29.18 | $29.52 | $29.52 | 3,682,370 |
| 2022-01-19 | $30.00 | $30.99 | $30.00 | $30.56 | $30.56 | 4,416,960 |
| 2022-01-18 | $31.51 | $32.13 | $30.23 | $30.60 | $30.60 | 7,210,970 |
| 2022-01-17 | $27.97 | $31.53 | $27.34 | $31.11 | $31.11 | 13,096,300 |
| 2022-01-14 | $25.18 | $28.18 | $25.01 | $27.25 | $27.25 | 8,454,100 |
| 2022-01-13 | $27.20 | $27.20 | $25.30 | $25.43 | $25.43 | 5,883,530 |
| 2022-01-12 | $27.38 | $27.84 | $26.77 | $26.92 | $26.92 | 5,349,850 |
| 2022-01-11 | $29.40 | $29.47 | $27.00 | $27.36 | $27.36 | 6,511,120 |
| 2022-01-10 | $29.46 | $30.11 | $28.92 | $29.25 | $29.25 | 6,014,950 |
| 2022-01-07 | $32.50 | $33.00 | $29.54 | $29.73 | $29.73 | 6,393,820 |
| 2022-01-06 | $32.11 | $33.40 | $31.20 | $32.67 | $32.67 | 4,917,730 |
| 2022-01-05 | $35.07 | $35.07 | $30.60 | $32.47 | $32.47 | 10,601,120 |
| 2022-01-04 | $34.75 | $35.49 | $33.52 | $34.94 | $34.94 | 4,793,700 |
| 2022-01-03 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2021-12-31 | $34.30 | $35.45 | $33.00 | $34.75 | $34.75 | 6,830,630 |
| 2021-12-30 | $33.00 | $36.50 | $32.47 | $34.38 | $34.38 | 9,410,670 |
| 2021-12-29 | $33.00 | $33.78 | $31.90 | $33.45 | $33.45 | 6,096,830 |
| 2021-12-28 | $37.71 | $37.77 | $32.80 | $33.49 | $33.49 | 11,444,690 |
| 2021-12-27 | $34.99 | $37.48 | $34.99 | $36.70 | $36.70 | 6,292,560 |
| 2021-12-24 | $37.15 | $37.26 | $34.52 | $34.92 | $34.92 | 5,841,710 |
| 2021-12-23 | $35.42 | $38.38 | $35.18 | $37.12 | $37.12 | 9,186,000 |
| 2021-12-22 | $34.10 | $36.75 | $32.80 | $35.38 | $35.38 | 8,590,470 |
| 2021-12-21 | $33.05 | $35.90 | $32.57 | $33.56 | $33.56 | 7,736,840 |
| 2021-12-20 | $30.77 | $34.05 | $30.77 | $32.95 | $32.95 | 11,839,830 |
| 2021-12-17 | $31.00 | $31.67 | $29.01 | $30.91 | $30.91 | 7,002,400 |
| 2021-12-16 | $30.00 | $31.59 | $29.69 | $30.92 | $30.92 | 8,564,000 |
| 2021-12-15 | $30.90 | $32.40 | $30.00 | $30.18 | $30.18 | 6,834,520 |
| 2021-12-14 | $30.44 | $32.13 | $29.54 | $31.03 | $31.03 | 9,040,450 |
| 2021-12-13 | $29.81 | $31.98 | $29.38 | $30.78 | $30.78 | 10,146,400 |
| 2021-12-10 | $30.87 | $31.23 | $29.48 | $29.54 | $29.54 | 9,306,650 |
| 2021-12-09 | $28.78 | $33.44 | $28.61 | $30.99 | $30.99 | 12,838,030 |
| 2021-12-08 | $27.20 | $29.19 | $27.20 | $28.45 | $28.45 | 4,224,530 |
| 2021-12-07 | $28.66 | $28.67 | $27.10 | $27.30 | $27.30 | 3,953,510 |
| 2021-12-06 | $30.34 | $30.34 | $28.01 | $28.30 | $28.30 | 6,099,260 |
| 2021-12-03 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 7,713,980 |
| 2021-12-02 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 12,908,500 |
| 2021-12-01 | $27.10 | $31.70 | $26.75 | $30.86 | $30.86 | 16,871,480 |
| 2021-11-30 | $25.91 | $27.18 | $25.91 | $26.65 | $26.65 | 5,849,670 |
| 2021-11-29 | $25.48 | $26.36 | $25.36 | $25.91 | $25.91 | 4,045,200 |
| 2021-11-26 | $26.85 | $27.08 | $25.77 | $26.06 | $26.06 | 5,691,360 |
| 2021-11-25 | $28.34 | $29.29 | $27.44 | $27.54 | $27.54 | 7,323,690 |
| 2021-11-24 | $26.51 | $29.49 | $25.50 | $28.68 | $28.68 | 9,611,820 |
| 2021-11-23 | $26.66 | $28.00 | $26.25 | $26.31 | $26.31 | 4,805,900 |
| 2021-11-22 | $25.65 | $27.48 | $25.00 | $27.10 | $27.10 | 6,407,670 |
| 2021-11-19 | $26.47 | $26.70 | $25.53 | $25.57 | $25.57 | 3,920,100 |
| 2021-11-18 | $27.00 | $27.10 | $26.00 | $26.20 | $26.20 | 4,087,760 |
| 2021-11-17 | $25.00 | $27.45 | $24.50 | $27.20 | $27.20 | 6,909,230 |
| 2021-11-16 | $25.92 | $26.89 | $25.73 | $26.12 | $26.12 | 6,224,090 |
| 2021-11-15 | $26.63 | $26.90 | $25.72 | $25.83 | $25.83 | 8,073,370 |
| 2021-11-12 | $31.00 | $31.68 | $27.18 | $27.60 | $27.60 | 10,274,440 |
| 2021-11-11 | $28.00 | $29.50 | $27.40 | $29.35 | $29.35 | 9,466,010 |
| 2021-11-10 | $28.27 | $29.17 | $27.53 | $28.26 | $28.26 | 7,406,540 |
| 2021-11-09 | $29.00 | $29.50 | $27.99 | $28.10 | $28.10 | 9,239,030 |
| 2021-11-08 | $28.00 | $30.54 | $26.77 | $29.20 | $29.20 | 18,473,500 |
| 2021-11-05 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 18,616,680 |
| 2021-11-04 | $25.38 | $25.64 | $24.42 | $25.14 | $25.14 | 7,166,700 |
| 2021-11-03 | $26.25 | $26.58 | $24.44 | $24.85 | $24.85 | 8,666,380 |
| 2021-11-02 | $25.78 | $29.01 | $25.20 | $25.71 | $25.71 | 11,865,690 |
| 2021-11-01 | $25.35 | $26.26 | $24.60 | $26.10 | $26.10 | 10,466,680 |
| 2021-10-29 | $22.40 | $26.50 | $22.29 | $25.18 | $25.18 | 13,258,390 |
| 2021-10-28 | $23.00 | $23.54 | $22.23 | $22.73 | $22.73 | 8,583,940 |
| 2021-10-27 | $22.63 | $24.90 | $22.56 | $24.15 | $24.15 | 15,048,540 |
| 2021-10-26 | $19.40 | $22.98 | $19.15 | $22.98 | $22.98 | 10,026,310 |
| 2021-10-25 | $19.51 | $19.57 | $18.92 | $19.15 | $19.15 | 1,879,640 |
| 2021-10-22 | $19.13 | $19.85 | $18.99 | $19.51 | $19.51 | 3,322,560 |
| 2021-10-21 | $19.84 | $20.05 | $18.80 | $19.14 | $19.14 | 3,425,980 |
| 2021-10-20 | $20.14 | $20.30 | $19.82 | $19.84 | $19.84 | 1,560,120 |
| 2021-10-19 | $20.54 | $20.69 | $20.05 | $20.14 | $20.14 | 2,051,450 |
| 2021-10-18 | $20.00 | $20.52 | $19.90 | $20.52 | $20.52 | 1,954,820 |
| 2021-10-15 | $20.19 | $20.56 | $20.08 | $20.11 | $20.11 | 2,487,010 |
| 2021-10-14 | $21.08 | $21.50 | $20.33 | $20.55 | $20.55 | 2,753,480 |
| 2021-10-13 | $20.26 | $20.96 | $20.00 | $20.79 | $20.79 | 2,352,430 |
| 2021-10-12 | $20.88 | $20.97 | $19.97 | $20.26 | $20.26 | 2,456,310 |
| 2021-10-11 | $20.99 | $21.26 | $20.74 | $20.97 | $20.97 | 2,675,270 |
| 2021-10-08 | $20.52 | $21.24 | $20.19 | $20.99 | $20.99 | 3,725,270 |
| 2021-10-07 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-10-06 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-09-30 | $21.50 | $21.50 | $20.02 | $20.29 | $20.29 | 3,309,020 |
| 2021-09-29 | $19.95 | $20.10 | $19.41 | $19.88 | $19.88 | 2,668,550 |
| 2021-09-28 | $20.18 | $20.35 | $19.85 | $19.95 | $19.95 | 2,168,810 |
| 2021-09-27 | $20.56 | $21.30 | $20.02 | $20.18 | $20.18 | 2,888,940 |
| 2021-09-24 | $21.20 | $21.20 | $20.46 | $20.52 | $20.52 | 2,442,200 |
| 2021-09-23 | $21.23 | $21.63 | $20.91 | $21.06 | $21.06 | 2,500,580 |
| 2021-09-22 | $21.04 | $21.64 | $21.04 | $21.07 | $21.07 | 2,114,680 |
| 2021-09-21 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2021-09-20 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2021-09-17 | $21.35 | $22.12 | $21.20 | $21.35 | $21.35 | 3,038,670 |
| 2021-09-16 | $22.75 | $22.95 | $21.52 | $21.52 | $21.52 | 4,259,890 |
| 2021-09-15 | $22.90 | $23.35 | $22.53 | $22.74 | $22.74 | 3,282,980 |
| 2021-09-14 | $23.79 | $24.15 | $22.93 | $23.09 | $23.09 | 4,114,260 |
| 2021-09-13 | $23.50 | $23.86 | $22.98 | $23.10 | $23.10 | 2,880,300 |
| 2021-09-10 | $23.73 | $23.88 | $22.72 | $23.77 | $23.77 | 3,981,410 |
| 2021-09-09 | $25.60 | $25.64 | $23.49 | $23.51 | $23.51 | 6,589,990 |
| 2021-09-08 | $25.00 | $25.18 | $23.92 | $25.18 | $25.18 | 6,014,560 |
| 2021-09-07 | $24.39 | $25.28 | $24.23 | $24.38 | $24.38 | 5,624,190 |
| 2021-09-06 | $23.50 | $25.28 | $22.95 | $24.83 | $24.83 | 6,458,290 |
| 2021-09-03 | $22.50 | $24.10 | $22.50 | $22.88 | $22.88 | 4,889,550 |
| 2021-09-02 | $22.79 | $22.95 | $21.71 | $22.76 | $22.76 | 4,894,210 |
| 2021-09-01 | $24.25 | $24.61 | $22.00 | $22.22 | $22.22 | 7,740,920 |
| 2021-08-31 | $27.54 | $27.71 | $24.36 | $24.80 | $24.80 | 9,616,750 |
| 2021-08-30 | $28.10 | $29.64 | $27.18 | $27.57 | $27.57 | 10,926,290 |
| 2021-08-27 | $25.40 | $28.25 | $24.55 | $28.15 | $28.15 | 12,486,310 |
| 2021-08-26 | $25.29 | $26.88 | $25.29 | $25.89 | $25.89 | 7,867,020 |
| 2021-08-25 | $26.90 | $27.10 | $25.25 | $25.29 | $25.29 | 8,687,980 |
| 2021-08-24 | $26.16 | $27.45 | $25.26 | $27.30 | $27.30 | 9,786,580 |
| 2021-08-23 | $26.14 | $27.20 | $25.93 | $26.26 | $26.26 | 6,611,090 |
| 2021-08-20 | $26.34 | $26.56 | $25.31 | $26.10 | $26.10 | 5,668,740 |
| 2021-08-19 | $26.28 | $26.47 | $25.37 | $25.95 | $25.95 | 4,520,340 |
| 2021-08-18 | $26.65 | $26.85 | $25.61 | $26.22 | $26.22 | 4,111,460 |
| 2021-08-17 | $27.12 | $27.27 | $25.90 | $25.94 | $25.94 | 5,320,130 |
| 2021-08-16 | $27.50 | $27.87 | $26.95 | $27.06 | $27.06 | 5,434,600 |
| 2021-08-13 | $28.72 | $28.93 | $27.10 | $27.28 | $27.28 | 8,714,860 |
| 2021-08-12 | $29.50 | $30.46 | $28.60 | $28.72 | $28.72 | 7,502,060 |
| 2021-08-11 | $29.86 | $30.30 | $29.12 | $29.51 | $29.51 | 4,854,150 |
| 2021-08-10 | $29.27 | $31.17 | $29.07 | $30.28 | $30.28 | 7,911,490 |
| 2021-08-09 | $30.11 | $30.40 | $28.50 | $29.44 | $29.44 | 6,880,340 |
| 2021-08-06 | $31.99 | $32.38 | $29.63 | $30.10 | $30.10 | 8,298,250 |
| 2021-08-05 | $31.80 | $32.45 | $30.45 | $31.11 | $31.11 | 8,012,330 |
| 2021-08-04 | $32.37 | $33.80 | $31.60 | $32.31 | $32.31 | 8,719,310 |
| 2021-08-03 | $34.71 | $35.69 | $31.30 | $31.41 | $31.41 | 11,005,460 |
| 2021-08-02 | $37.18 | $39.00 | $35.33 | $36.74 | $36.74 | 14,256,570 |
| 2021-07-30 | $35.01 | $40.60 | $33.70 | $37.00 | $37.00 | 19,238,990 |
| 2021-07-29 | $31.23 | $36.10 | $30.26 | $35.85 | $35.85 | 15,158,610 |
| 2021-07-28 | $29.16 | $31.38 | $27.56 | $30.82 | $30.82 | 10,524,280 |
| 2021-07-27 | $33.97 | $34.68 | $29.00 | $29.95 | $29.95 | 12,631,570 |
| 2021-07-26 | $31.43 | $36.97 | $30.98 | $33.64 | $33.64 | 13,858,980 |
| 2021-07-23 | $32.73 | $35.00 | $31.55 | $31.55 | $31.55 | 11,175,100 |
| 2021-07-22 | $32.40 | $34.98 | $31.60 | $33.00 | $33.00 | 13,389,170 |
| 2021-07-21 | $32.51 | $35.77 | $30.48 | $33.50 | $33.50 | 16,487,180 |
| 2021-07-20 | $29.39 | $31.18 | $28.38 | $31.18 | $31.18 | 13,652,790 |
| 2021-07-19 | $29.77 | $30.35 | $28.60 | $29.32 | $29.32 | 10,999,560 |
| 2021-07-16 | $29.87 | $31.74 | $29.01 | $30.28 | $30.28 | 15,527,300 |
| 2021-07-15 | $26.50 | $31.99 | $24.00 | $30.24 | $30.24 | 20,330,300 |
| 2021-07-14 | $22.40 | $27.66 | $22.12 | $27.66 | $27.66 | 17,400,070 |
| 2021-07-13 | $20.63 | $24.16 | $20.30 | $23.05 | $23.05 | 14,875,210 |
| 2021-07-12 | $19.65 | $20.68 | $19.50 | $20.63 | $20.63 | 10,272,350 |
| 2021-07-09 | $19.95 | $20.15 | $19.02 | $19.72 | $19.72 | 8,936,040 |
| 2021-07-08 | $21.45 | $21.95 | $19.53 | $19.95 | $19.95 | 18,931,260 |
| 2021-07-07 | $17.00 | $20.57 | $16.87 | $20.57 | $20.57 | 18,144,440 |
| 2021-07-06 | $16.88 | $17.25 | $16.50 | $17.14 | $17.14 | 3,875,320 |
| 2021-07-05 | $16.42 | $16.70 | $16.25 | $16.68 | $16.68 | 2,491,840 |
| 2021-07-02 | $16.23 | $16.73 | $16.10 | $16.31 | $16.31 | 2,949,540 |
| 2021-07-01 | $17.20 | $17.34 | $16.34 | $16.39 | $16.39 | 3,636,390 |
| 2021-06-30 | $17.01 | $17.44 | $16.69 | $17.30 | $17.30 | 4,259,560 |
| 2021-06-29 | $17.10 | $18.00 | $16.95 | $17.24 | $17.24 | 4,498,910 |
| 2021-06-28 | $17.41 | $17.48 | $16.70 | $17.14 | $17.14 | 4,688,890 |
| 2021-06-25 | $18.67 | $18.90 | $17.42 | $17.45 | $17.45 | 8,207,470 |
| 2021-06-24 | $18.68 | $19.30 | $18.25 | $18.85 | $18.85 | 7,479,090 |
| 2021-06-23 | $18.50 | $19.53 | $18.50 | $18.61 | $18.61 | 8,606,470 |
| 2021-06-22 | $18.45 | $18.60 | $17.90 | $18.33 | $18.33 | 5,660,030 |
| 2021-06-21 | $18.39 | $18.50 | $17.63 | $18.30 | $18.30 | 7,396,620 |
| 2021-06-18 | $19.00 | $19.53 | $18.20 | $18.54 | $18.54 | 7,964,480 |
| 2021-06-17 | $19.33 | $19.33 | $17.62 | $18.86 | $18.86 | 9,964,520 |
| 2021-06-16 | $17.64 | $19.56 | $17.30 | $19.10 | $19.10 | 12,741,590 |
| 2021-06-15 | $16.30 | $18.58 | $15.95 | $17.64 | $17.64 | 10,832,130 |
| 2021-06-14 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2021-06-11 | $16.45 | $16.63 | $15.80 | $15.91 | $15.91 | 4,709,420 |
| 2021-06-10 | $15.80 | $16.79 | $15.79 | $16.54 | $16.54 | 5,792,200 |
| 2021-06-09 | $15.79 | $16.20 | $15.71 | $15.84 | $15.84 | 3,356,520 |
| 2021-06-08 | $16.49 | $16.99 | $16.01 | $16.14 | $16.14 | 5,210,680 |
| 2021-06-07 | $15.85 | $16.23 | $15.71 | $16.16 | $16.16 | 3,250,380 |
| 2021-06-04 | $16.33 | $16.58 | $15.69 | $15.85 | $15.85 | 3,681,430 |
| 2021-06-03 | $16.43 | $16.59 | $16.01 | $16.30 | $16.30 | 3,363,990 |
| 2021-06-02 | $26.08 | $26.78 | $25.30 | $26.37 | $16.43 | 3,361,080 |
| 2021-06-01 | $25.61 | $26.23 | $25.30 | $26.03 | $16.22 | 2,067,200 |
| 2021-05-31 | $25.52 | $25.83 | $25.40 | $25.67 | $15.99 | 1,797,200 |
| 2021-05-28 | $26.28 | $26.29 | $25.51 | $25.60 | $15.95 | 3,270,470 |
| 2021-05-27 | $24.61 | $26.38 | $24.30 | $26.35 | $16.42 | 5,687,710 |
| 2021-05-26 | $23.96 | $24.72 | $23.96 | $24.35 | $15.17 | 2,921,260 |
| 2021-05-25 | $23.21 | $23.98 | $23.21 | $23.81 | $14.84 | 1,267,940 |
| 2021-05-24 | $23.65 | $23.95 | $23.33 | $23.64 | $14.73 | 1,394,500 |
| 2021-05-21 | $24.56 | $24.66 | $23.69 | $23.75 | $14.80 | 1,927,400 |
| 2021-05-20 | $23.79 | $24.47 | $23.56 | $24.45 | $15.23 | 2,778,700 |
| 2021-05-19 | $23.52 | $23.70 | $23.35 | $23.48 | $14.63 | 1,151,070 |
| 2021-05-18 | $23.51 | $24.00 | $23.43 | $23.60 | $14.70 | 1,546,220 |
| 2021-05-17 | $24.31 | $24.31 | $23.45 | $23.50 | $14.64 | 1,718,700 |
| 2021-05-14 | $24.59 | $24.63 | $23.86 | $24.10 | $15.02 | 2,383,180 |
| 2021-05-13 | $23.60 | $24.50 | $23.50 | $24.49 | $15.26 | 2,504,620 |
| 2021-05-12 | $23.27 | $23.97 | $23.05 | $23.92 | $14.90 | 2,333,460 |
| 2021-05-11 | $22.93 | $23.59 | $22.80 | $23.28 | $14.51 | 2,249,980 |
| 2021-05-10 | $23.07 | $23.07 | $22.68 | $22.93 | $14.29 | 1,200,560 |
| 2021-05-07 | $23.70 | $23.70 | $22.81 | $22.90 | $14.27 | 1,844,820 |
| 2021-05-06 | $23.47 | $23.79 | $23.23 | $23.51 | $14.65 | 1,357,600 |
| 2021-05-05 | $23.23 | $23.23 | $23.23 | $23.23 | $14.47 | 0 |
| 2021-05-04 | $23.23 | $23.23 | $23.23 | $23.23 | $14.47 | 0 |
| 2021-04-30 | $24.21 | $24.37 | $23.06 | $23.23 | $14.47 | 2,712,670 |
| 2021-04-29 | $24.83 | $24.98 | $24.13 | $24.20 | $15.08 | 2,774,320 |
| 2021-04-28 | $26.06 | $26.60 | $24.53 | $24.89 | $15.51 | 4,124,770 |
| 2021-04-27 | $26.50 | $27.67 | $26.01 | $26.60 | $16.57 | 4,775,800 |
| 2021-04-26 | $26.01 | $26.20 | $25.50 | $25.77 | $16.06 | 2,473,720 |
| 2021-04-23 | $27.02 | $27.02 | $25.70 | $25.77 | $16.06 | 2,987,980 |
| 2021-04-22 | $26.40 | $27.18 | $26.38 | $27.05 | $16.85 | 3,089,300 |
| 2021-04-21 | $27.73 | $27.80 | $26.46 | $26.49 | $16.51 | 3,642,280 |
| 2021-04-20 | $28.78 | $28.78 | $27.67 | $27.73 | $17.28 | 3,469,500 |
| 2021-04-19 | $28.35 | $28.96 | $28.00 | $28.61 | $17.83 | 3,278,370 |
| 2021-04-16 | $28.34 | $29.10 | $27.01 | $28.60 | $17.82 | 5,864,760 |
| 2021-04-15 | $32.03 | $32.36 | $31.51 | $31.77 | $19.80 | 1,927,420 |
| 2021-04-14 | $31.50 | $32.80 | $31.34 | $32.35 | $20.16 | 2,154,480 |
| 2021-04-13 | $32.50 | $32.60 | $31.26 | $31.57 | $19.67 | 2,210,220 |
| 2021-04-12 | $33.53 | $33.90 | $31.93 | $32.11 | $20.01 | 2,565,400 |
| 2021-04-09 | $33.98 | $34.18 | $33.31 | $33.64 | $20.96 | 2,208,100 |
| 2021-04-08 | $34.56 | $34.95 | $33.51 | $33.64 | $20.96 | 3,631,900 |
| 2021-04-07 | $34.16 | $35.19 | $34.11 | $34.96 | $21.78 | 3,587,000 |
| 2021-04-06 | $35.60 | $35.75 | $34.08 | $34.41 | $21.44 | 4,811,700 |
| 2021-04-05 | $35.75 | $35.75 | $35.75 | $35.75 | $22.28 | 0 |
| 2021-04-02 | $35.39 | $36.99 | $34.80 | $35.75 | $22.28 | 7,180,560 |
| 2021-04-01 | $34.33 | $37.00 | $33.60 | $35.50 | $22.12 | 7,862,500 |
| 2021-03-31 | $33.40 | $37.28 | $33.40 | $34.70 | $21.62 | 8,148,120 |
| 2021-03-30 | $33.10 | $34.15 | $32.30 | $34.12 | $21.26 | 3,859,400 |
| 2021-03-29 | $31.92 | $33.88 | $31.69 | $33.49 | $20.87 | 3,878,160 |
| 2021-03-26 | $30.76 | $32.18 | $30.76 | $32.08 | $19.99 | 2,867,660 |
| 2021-03-25 | $30.99 | $31.25 | $30.31 | $30.70 | $19.13 | 2,570,520 |
| 2021-03-24 | $32.19 | $32.50 | $30.58 | $31.15 | $19.41 | 3,179,220 |
| 2021-03-23 | $32.78 | $33.13 | $31.99 | $32.52 | $20.26 | 2,828,400 |
| 2021-03-22 | $32.00 | $32.80 | $31.98 | $32.39 | $20.18 | 2,096,020 |
| 2021-03-19 | $32.55 | $32.95 | $31.60 | $31.81 | $19.82 | 2,850,700 |
| 2021-03-18 | $34.01 | $34.01 | $33.01 | $33.03 | $20.58 | 3,112,300 |
| 2021-03-17 | $32.57 | $34.52 | $32.33 | $34.07 | $21.23 | 4,158,600 |
| 2021-03-16 | $32.81 | $34.43 | $32.11 | $33.01 | $20.57 | 2,947,520 |
| 2021-03-15 | $33.00 | $33.19 | $31.81 | $32.72 | $20.39 | 2,797,260 |
| 2021-03-12 | $35.01 | $35.18 | $33.00 | $33.20 | $20.69 | 5,000,970 |
| 2021-03-11 | $33.17 | $37.85 | $32.70 | $34.94 | $21.77 | 6,749,710 |
| 2021-03-10 | $32.80 | $33.22 | $30.99 | $33.18 | $20.67 | 3,985,880 |
| 2021-03-09 | $33.40 | $33.95 | $31.67 | $32.58 | $20.30 | 4,747,800 |
| 2021-03-08 | $36.47 | $36.81 | $33.44 | $33.65 | $20.97 | 5,328,620 |
| 2021-03-05 | $35.50 | $38.50 | $35.05 | $36.33 | $22.64 | 7,088,290 |
| 2021-03-04 | $34.58 | $36.36 | $34.38 | $35.86 | $22.34 | 5,223,040 |
| 2021-03-03 | $34.91 | $35.22 | $33.63 | $35.10 | $21.87 | 3,855,060 |
| 2021-03-02 | $35.72 | $35.90 | $34.52 | $34.79 | $21.68 | 3,440,500 |
| 2021-03-01 | $34.69 | $35.83 | $34.35 | $35.68 | $22.23 | 3,770,300 |
| 2021-02-26 | $34.20 | $36.34 | $33.00 | $34.75 | $21.65 | 3,938,560 |
| 2021-02-25 | $36.80 | $37.80 | $35.00 | $35.11 | $21.88 | 5,092,960 |
| 2021-02-24 | $35.77 | $37.87 | $35.60 | $36.83 | $22.95 | 6,520,640 |
| 2021-02-23 | $34.70 | $37.39 | $33.46 | $36.60 | $22.81 | 7,659,310 |
| 2021-02-22 | $34.50 | $35.30 | $33.53 | $34.68 | $21.61 | 5,926,780 |
| 2021-02-19 | $33.29 | $34.75 | $32.70 | $34.53 | $21.52 | 4,470,380 |
| 2021-02-18 | $32.02 | $33.76 | $32.02 | $33.31 | $20.76 | 5,012,380 |
| 2021-02-17 | $31.24 | $31.24 | $31.24 | $31.24 | $19.47 | 0 |
| 2021-02-16 | $31.24 | $31.24 | $31.24 | $31.24 | $19.47 | 0 |
| 2021-02-15 | $31.24 | $31.24 | $31.24 | $31.24 | $19.47 | 0 |
| 2021-02-12 | $31.24 | $31.24 | $31.24 | $31.24 | $19.47 | 0 |
| 2021-02-11 | $31.24 | $31.24 | $31.24 | $31.24 | $19.47 | 0 |
| 2021-02-10 | $32.50 | $32.70 | $31.09 | $31.24 | $19.47 | 4,064,960 |
| 2021-02-09 | $31.95 | $32.78 | $31.25 | $32.30 | $20.13 | 3,783,200 |
| 2021-02-08 | $33.80 | $33.88 | $31.51 | $31.95 | $19.91 | 4,749,250 |
| 2021-02-05 | $36.46 | $36.85 | $33.21 | $33.60 | $20.94 | 6,034,380 |
| 2021-02-04 | $38.70 | $39.00 | $35.31 | $35.78 | $22.29 | 7,206,870 |
| 2021-02-03 | $41.00 | $43.45 | $40.00 | $40.11 | $24.99 | 7,138,850 |
| 2021-02-02 | $41.00 | $42.49 | $39.51 | $41.15 | $25.64 | 6,909,820 |
| 2021-02-01 | $38.76 | $41.18 | $37.23 | $41.06 | $25.58 | 6,797,000 |
| 2021-01-29 | $40.26 | $41.00 | $37.74 | $38.27 | $23.85 | 5,378,770 |
| 2021-01-28 | $37.19 | $41.52 | $37.16 | $39.70 | $24.74 | 7,688,190 |
| 2021-01-27 | $38.62 | $39.37 | $37.22 | $38.34 | $23.89 | 5,998,320 |
| 2021-01-26 | $40.34 | $41.44 | $38.00 | $38.54 | $24.01 | 7,445,450 |
| 2021-01-25 | $45.33 | $47.29 | $41.69 | $41.71 | $25.99 | 10,383,020 |
| 2021-01-22 | $44.29 | $47.80 | $44.11 | $46.03 | $28.68 | 10,335,970 |
| 2021-01-21 | $43.01 | $46.28 | $42.80 | $44.21 | $27.55 | 8,272,970 |
| 2021-01-20 | $42.99 | $44.80 | $41.08 | $44.23 | $27.56 | 8,087,760 |
| 2021-01-19 | $43.09 | $47.50 | $42.58 | $44.59 | $27.78 | 11,268,060 |
| 2021-01-18 | $43.35 | $44.15 | $41.01 | $43.46 | $27.08 | 8,087,600 |
| 2021-01-15 | $48.47 | $50.88 | $42.18 | $44.57 | $27.77 | 14,774,380 |
| 2021-01-14 | $59.01 | $60.98 | $50.00 | $50.00 | $31.15 | 12,126,250 |
| 2021-01-13 | $48.05 | $58.86 | $48.05 | $58.86 | $36.68 | 12,484,660 |
| 2021-01-12 | $49.74 | $51.84 | $45.70 | $49.05 | $30.56 | 8,316,670 |
| 2021-01-11 | $56.00 | $57.00 | $45.80 | $49.88 | $31.08 | 8,015,520 |
| 2021-01-08 | $50.00 | $57.00 | $48.04 | $52.70 | $32.84 | 11,424,720 |
| 2021-01-07 | $50.05 | $51.51 | $46.69 | $50.50 | $31.47 | 8,877,640 |
| 2021-01-06 | $45.86 | $52.51 | $44.55 | $51.24 | $31.93 | 12,561,110 |
| 2021-01-05 | $41.50 | $46.49 | $41.49 | $45.47 | $28.33 | 9,924,860 |
| 2021-01-04 | $35.92 | $42.90 | $35.77 | $42.72 | $26.62 | 10,347,450 |
| 2021-01-01 | $36.55 | $36.55 | $36.55 | $36.55 | $22.77 | 0 |
| 2020-12-31 | $37.11 | $37.81 | $36.20 | $36.55 | $22.77 | 5,416,700 |
| 2020-12-30 | $35.93 | $37.50 | $34.88 | $37.33 | $23.26 | 6,305,800 |
| 2020-12-29 | $37.10 | $37.46 | $35.60 | $36.17 | $22.54 | 5,904,280 |
| 2020-12-28 | $37.84 | $37.84 | $36.56 | $37.00 | $23.05 | 6,069,820 |
| 2020-12-25 | $38.15 | $39.50 | $36.88 | $38.18 | $23.79 | 8,094,280 |
| 2020-12-24 | $42.21 | $42.61 | $38.10 | $38.70 | $24.11 | 10,925,020 |
| 2020-12-23 | $46.85 | $49.38 | $43.00 | $43.26 | $26.95 | 12,634,100 |
| 2020-12-22 | $47.00 | $51.50 | $46.18 | $47.20 | $29.41 | 13,005,730 |
| 2020-12-21 | $43.66 | $46.18 | $43.56 | $44.01 | $27.42 | 6,800,200 |
| 2020-12-18 | $44.92 | $45.05 | $43.00 | $43.66 | $27.20 | 6,580,260 |
| 2020-12-17 | $44.00 | $46.55 | $42.02 | $45.51 | $28.36 | 8,326,290 |
| 2020-12-16 | $45.79 | $49.22 | $44.43 | $46.63 | $29.05 | 10,571,200 |
| 2020-12-15 | $48.50 | $48.98 | $44.15 | $46.66 | $29.07 | 9,831,360 |
| 2020-12-14 | $49.98 | $54.37 | $45.35 | $48.50 | $30.22 | 14,389,280 |
| 2020-12-11 | $42.72 | $50.77 | $40.16 | $50.77 | $31.63 | 17,108,800 |
| 2020-12-10 | $38.81 | $43.84 | $38.81 | $42.31 | $26.36 | 12,075,200 |
| 2020-12-09 | $45.01 | $45.88 | $40.40 | $40.75 | $25.39 | 12,958,450 |
| 2020-12-08 | $40.76 | $47.04 | $39.69 | $47.04 | $29.31 | 16,710,880 |
| 2020-12-07 | $39.00 | $40.50 | $37.62 | $39.20 | $24.43 | 8,998,540 |
| 2020-12-04 | $38.32 | $42.50 | $37.35 | $39.39 | $24.54 | 12,637,950 |
| 2020-12-03 | $37.00 | $41.32 | $36.01 | $41.32 | $25.75 | 17,310,570 |
| 2020-12-02 | $29.00 | $34.43 | $28.69 | $34.43 | $21.45 | 13,463,340 |
| 2020-12-01 | $28.00 | $28.97 | $28.00 | $28.69 | $17.88 | 1,234,380 |
| 2020-11-30 | $27.51 | $28.44 | $26.90 | $28.20 | $17.57 | 1,554,980 |
| 2020-11-27 | $28.18 | $28.18 | $27.31 | $27.51 | $17.14 | 1,279,440 |
| 2020-11-26 | $28.50 | $28.62 | $27.91 | $28.08 | $17.50 | 1,187,780 |
| 2020-11-25 | $30.09 | $30.18 | $28.31 | $28.54 | $17.78 | 2,097,440 |
| 2020-11-24 | $30.03 | $30.38 | $29.83 | $30.01 | $18.70 | 1,303,150 |
| 2020-11-23 | $29.63 | $30.58 | $29.23 | $30.22 | $18.83 | 2,079,060 |
| 2020-11-20 | $29.28 | $29.70 | $29.00 | $29.52 | $18.39 | 1,720,500 |
| 2020-11-19 | $28.90 | $29.40 | $28.06 | $29.39 | $18.31 | 1,627,280 |
| 2020-11-18 | $28.90 | $29.40 | $28.70 | $29.10 | $18.13 | 1,566,500 |
| 2020-11-17 | $29.69 | $29.69 | $28.15 | $28.85 | $17.98 | 2,444,760 |
| 2020-11-16 | $30.30 | $30.78 | $29.44 | $29.79 | $18.56 | 2,123,750 |
| 2020-11-13 | $29.90 | $30.98 | $29.61 | $30.53 | $19.02 | 2,295,430 |
| 2020-11-12 | $29.86 | $30.24 | $29.38 | $30.06 | $18.73 | 2,212,050 |
| 2020-11-11 | $31.95 | $31.95 | $29.55 | $29.63 | $18.46 | 3,282,900 |
| 2020-11-10 | $32.80 | $33.82 | $31.46 | $31.58 | $19.68 | 4,001,360 |
| 2020-11-09 | $33.15 | $33.67 | $32.58 | $33.26 | $20.72 | 4,456,850 |
| 2020-11-06 | $34.30 | $34.30 | $32.00 | $32.75 | $20.41 | 4,583,940 |
| 2020-11-05 | $33.60 | $34.33 | $33.10 | $34.30 | $21.37 | 6,089,270 |
| 2020-11-04 | $32.50 | $35.00 | $31.88 | $34.28 | $21.36 | 9,027,260 |
| 2020-11-03 | $32.55 | $33.58 | $31.95 | $32.99 | $20.56 | 8,002,240 |
| 2020-11-02 | $31.38 | $33.75 | $30.35 | $32.98 | $20.55 | 9,958,670 |
| 2020-10-30 | $28.34 | $34.00 | $28.34 | $30.64 | $19.09 | 9,087,500 |
| 2020-10-29 | $28.50 | $29.24 | $27.89 | $28.60 | $17.82 | 3,376,990 |
| 2020-10-28 | $29.72 | $30.16 | $28.02 | $29.95 | $18.66 | 4,216,880 |
| 2020-10-27 | $29.99 | $30.99 | $29.10 | $30.35 | $18.91 | 3,967,100 |
| 2020-10-26 | $29.26 | $29.86 | $28.75 | $29.58 | $18.43 | 1,898,100 |
| 2020-10-23 | $30.60 | $30.90 | $29.30 | $29.56 | $18.42 | 3,404,420 |
| 2020-10-22 | $30.38 | $30.96 | $29.11 | $30.59 | $19.06 | 3,913,100 |
| 2020-10-21 | $30.63 | $31.15 | $30.26 | $30.99 | $19.31 | 4,208,560 |
| 2020-10-20 | $29.30 | $31.40 | $28.73 | $30.63 | $19.09 | 4,455,110 |
| 2020-10-19 | $30.29 | $30.89 | $29.41 | $29.49 | $18.37 | 2,776,470 |
| 2020-10-16 | $29.19 | $30.33 | $29.05 | $30.24 | $18.84 | 3,842,070 |
| 2020-10-15 | $30.37 | $30.37 | $28.95 | $29.13 | $18.15 | 3,422,490 |
| 2020-10-14 | $29.47 | $30.74 | $29.00 | $30.61 | $19.07 | 4,835,990 |
| 2020-10-13 | $29.45 | $29.85 | $28.91 | $29.55 | $18.41 | 2,963,480 |
| 2020-10-12 | $29.18 | $29.71 | $28.65 | $29.65 | $18.47 | 3,303,720 |
| 2020-10-09 | $28.79 | $29.20 | $28.08 | $28.76 | $17.92 | 2,548,650 |
| 2020-10-08 | $28.24 | $28.24 | $28.24 | $28.24 | $17.60 | 0 |
| 2020-10-07 | $28.24 | $28.24 | $28.24 | $28.24 | $17.60 | 0 |
| 2020-10-06 | $28.24 | $28.24 | $28.24 | $28.24 | $17.60 | 0 |
| 2020-10-05 | $28.24 | $28.24 | $28.24 | $28.24 | $17.60 | 0 |
| 2020-10-02 | $28.24 | $28.24 | $28.24 | $28.24 | $17.60 | 0 |
| 2020-10-01 | $28.24 | $28.24 | $28.24 | $28.24 | $17.60 | 0 |
| 2020-09-30 | $27.44 | $28.81 | $27.40 | $28.24 | $17.60 | 3,043,480 |
| 2020-09-29 | $27.01 | $28.10 | $26.95 | $27.28 | $17.00 | 1,668,800 |
| 2020-09-28 | $27.70 | $27.89 | $26.81 | $26.88 | $16.75 | 1,558,700 |
| 2020-09-25 | $28.38 | $28.81 | $27.18 | $27.43 | $17.09 | 2,325,060 |
| 2020-09-24 | $29.19 | $29.32 | $28.06 | $28.11 | $17.52 | 3,267,730 |
| 2020-09-23 | $29.35 | $29.72 | $28.96 | $29.72 | $18.52 | 3,438,300 |
| 2020-09-22 | $30.05 | $30.20 | $28.71 | $29.22 | $18.21 | 5,234,800 |
| 2020-09-21 | $30.56 | $31.18 | $29.60 | $30.76 | $19.17 | 5,660,880 |
| 2020-09-18 | $31.00 | $31.45 | $29.92 | $30.56 | $19.04 | 6,615,320 |
| 2020-09-17 | $32.59 | $32.59 | $30.35 | $30.93 | $19.27 | 9,898,450 |
| 2020-09-16 | $26.90 | $32.40 | $26.60 | $32.40 | $20.19 | 9,311,900 |
| 2020-09-15 | $26.55 | $28.49 | $26.55 | $27.00 | $16.82 | 3,424,310 |
| 2020-09-14 | $25.50 | $26.78 | $25.45 | $26.35 | $16.42 | 1,834,250 |
| 2020-09-11 | $24.51 | $25.70 | $24.50 | $25.41 | $15.83 | 1,493,080 |
| 2020-09-10 | $28.60 | $28.77 | $24.81 | $25.22 | $15.71 | 3,681,180 |
| 2020-09-09 | $27.78 | $29.66 | $26.97 | $28.77 | $17.93 | 5,100,300 |
| 2020-09-08 | $27.81 | $28.96 | $27.38 | $28.35 | $17.66 | 2,991,490 |
| 2020-09-07 | $29.69 | $29.88 | $27.86 | $28.02 | $17.46 | 4,697,810 |
| 2020-09-04 | $26.67 | $29.03 | $26.60 | $29.03 | $18.09 | 4,969,940 |
| 2020-09-03 | $27.09 | $28.66 | $26.21 | $27.51 | $17.14 | 4,318,210 |
| 2020-09-02 | $26.67 | $27.36 | $26.52 | $27.30 | $17.01 | 2,882,140 |
| 2020-09-01 | $26.80 | $26.80 | $25.88 | $26.62 | $16.59 | 1,774,540 |
| 2020-08-31 | $26.99 | $27.31 | $26.52 | $26.61 | $16.58 | 1,915,800 |
| 2020-08-28 | $26.27 | $26.58 | $25.78 | $26.50 | $16.51 | 1,747,370 |
| 2020-08-27 | $25.31 | $26.67 | $24.89 | $26.29 | $16.38 | 2,102,920 |
| 2020-08-26 | $26.39 | $26.73 | $25.22 | $25.44 | $15.85 | 2,285,930 |
| 2020-08-25 | $26.35 | $27.28 | $26.05 | $26.67 | $16.62 | 2,111,370 |
| 2020-08-24 | $26.90 | $26.92 | $25.82 | $26.38 | $16.44 | 1,765,750 |
| 2020-08-21 | $27.49 | $27.90 | $26.59 | $27.17 | $16.93 | 3,349,720 |
| 2020-08-20 | $26.74 | $28.88 | $26.74 | $27.79 | $17.32 | 5,638,000 |
| 2020-08-19 | $25.55 | $26.93 | $24.88 | $26.37 | $16.43 | 3,516,630 |
| 2020-08-18 | $25.34 | $25.90 | $25.03 | $25.55 | $15.92 | 1,279,740 |
| 2020-08-17 | $24.98 | $25.58 | $24.97 | $25.44 | $15.85 | 1,335,620 |
| 2020-08-14 | $24.47 | $24.80 | $24.02 | $24.70 | $15.39 | 604,640 |
| 2020-08-13 | $24.35 | $24.56 | $24.13 | $24.28 | $15.13 | 487,990 |
| 2020-08-12 | $24.57 | $24.57 | $23.53 | $24.13 | $15.04 | 933,910 |
| 2020-08-11 | $25.06 | $25.08 | $24.30 | $24.38 | $15.19 | 850,370 |
| 2020-08-10 | $24.68 | $25.35 | $24.45 | $24.97 | $15.56 | 623,640 |
| 2020-08-07 | $25.60 | $25.60 | $24.42 | $24.71 | $15.40 | 1,075,650 |
| 2020-08-06 | $25.56 | $25.69 | $25.03 | $25.45 | $15.86 | 1,118,220 |
| 2020-08-05 | $25.63 | $25.88 | $25.39 | $25.67 | $15.99 | 901,470 |
| 2020-08-04 | $26.17 | $26.26 | $25.54 | $25.63 | $15.97 | 1,218,150 |
| 2020-08-03 | $25.90 | $26.14 | $25.73 | $26.10 | $16.26 | 1,371,100 |
| 2020-07-31 | $25.40 | $25.76 | $25.06 | $25.72 | $16.03 | 873,480 |
| 2020-07-30 | $25.66 | $25.70 | $25.30 | $25.33 | $15.78 | 805,160 |
| 2020-07-29 | $24.99 | $25.63 | $24.81 | $25.52 | $15.90 | 791,190 |
| 2020-07-28 | $24.60 | $25.19 | $24.60 | $25.00 | $15.58 | 715,520 |
| 2020-07-27 | $24.60 | $24.94 | $24.35 | $24.60 | $15.33 | 669,650 |
| 2020-07-24 | $25.31 | $25.69 | $24.45 | $24.46 | $15.24 | 1,088,440 |
| 2020-07-23 | $25.90 | $25.93 | $24.72 | $25.48 | $15.88 | 1,255,720 |
| 2020-07-22 | $26.30 | $26.30 | $25.60 | $25.89 | $16.13 | 1,852,880 |
| 2020-07-21 | $25.39 | $26.38 | $25.39 | $26.37 | $16.43 | 2,877,180 |
| 2020-07-20 | $24.55 | $25.08 | $24.40 | $25.08 | $15.63 | 1,231,670 |
| 2020-07-17 | $24.68 | $24.98 | $24.10 | $24.30 | $15.14 | 1,264,720 |
| 2020-07-16 | $25.65 | $25.93 | $24.52 | $24.62 | $15.34 | 2,840,520 |
| 2020-07-15 | $26.95 | $27.07 | $25.72 | $25.72 | $16.03 | 2,077,180 |
| 2020-07-14 | $28.15 | $28.34 | $26.50 | $26.75 | $16.67 | 3,170,040 |
| 2020-07-13 | $27.86 | $28.98 | $27.77 | $28.05 | $17.48 | 3,574,790 |
| 2020-07-10 | $28.53 | $28.88 | $27.78 | $27.85 | $17.35 | 1,798,240 |
| 2020-07-09 | $27.81 | $29.90 | $27.81 | $28.80 | $17.94 | 3,270,320 |
| 2020-07-08 | $27.99 | $28.45 | $27.52 | $28.07 | $17.49 | 2,190,790 |
| 2020-07-07 | $27.92 | $29.06 | $27.39 | $28.03 | $17.47 | 3,338,910 |
| 2020-07-06 | $26.17 | $28.05 | $26.17 | $28.04 | $17.47 | 3,753,980 |
| 2020-07-03 | $26.50 | $26.56 | $25.50 | $26.47 | $16.49 | 1,616,280 |
| 2020-07-02 | $26.79 | $26.92 | $26.31 | $26.43 | $16.47 | 1,994,250 |
| 2020-07-01 | $27.31 | $27.31 | $26.33 | $26.46 | $16.49 | 3,120,110 |
| 2020-06-30 | $25.18 | $27.59 | $24.91 | $27.17 | $16.93 | 4,429,530 |
| 2020-06-29 | $24.78 | $25.69 | $24.49 | $25.08 | $15.63 | 2,719,320 |
| 2020-06-26 | $24.80 | $24.80 | $24.80 | $24.80 | $15.45 | 0 |
| 2020-06-25 | $24.80 | $24.80 | $24.80 | $24.80 | $15.45 | 0 |
| 2020-06-24 | $23.56 | $24.82 | $23.55 | $24.80 | $15.45 | 2,257,160 |
| 2020-06-23 | $23.72 | $23.96 | $23.50 | $23.79 | $14.82 | 907,230 |
| 2020-06-22 | $24.33 | $24.33 | $23.71 | $23.72 | $14.78 | 1,388,940 |
| 2020-06-19 | $24.00 | $24.20 | $23.81 | $24.10 | $15.02 | 1,761,410 |
| 2020-06-18 | $23.20 | $24.10 | $22.93 | $23.87 | $14.87 | 2,411,560 |
| 2020-06-17 | $22.99 | $23.07 | $22.66 | $23.07 | $14.37 | 788,560 |
| 2020-06-16 | $22.59 | $22.84 | $22.46 | $22.82 | $14.22 | 720,240 |
| 2020-06-15 | $22.51 | $22.82 | $22.25 | $22.30 | $13.89 | 884,370 |
| 2020-06-12 | $22.65 | $22.82 | $22.33 | $22.63 | $14.10 | 957,860 |
| 2020-06-11 | $23.03 | $23.28 | $22.85 | $22.89 | $14.26 | 596,500 |
| 2020-06-10 | $23.59 | $23.59 | $22.90 | $23.09 | $14.39 | 556,900 |
| 2020-06-09 | $23.69 | $23.75 | $23.18 | $23.28 | $14.51 | 721,660 |
| 2020-06-08 | $23.40 | $24.16 | $23.22 | $23.52 | $14.66 | 1,371,530 |
| 2020-06-05 | $23.30 | $23.48 | $22.90 | $23.17 | $14.44 | 917,950 |
| 2020-06-04 | $23.69 | $23.69 | $23.25 | $23.35 | $14.55 | 801,200 |
| 2020-06-03 | $23.70 | $24.08 | $23.24 | $23.31 | $14.52 | 1,384,490 |
| 2020-06-02 | $23.40 | $23.76 | $23.15 | $23.66 | $14.74 | 1,397,540 |
| 2020-06-01 | $22.92 | $23.48 | $22.92 | $23.31 | $14.52 | 1,311,800 |
| 2020-05-29 | $22.80 | $23.10 | $22.64 | $22.92 | $14.28 | 817,500 |
| 2020-05-28 | $22.50 | $22.93 | $22.00 | $22.82 | $14.22 | 734,220 |
| 2020-05-27 | $22.50 | $22.95 | $22.42 | $22.79 | $14.20 | 1,004,770 |
| 2020-05-26 | $22.08 | $22.70 | $22.08 | $22.55 | $14.05 | 812,770 |
| 2020-05-25 | $21.99 | $22.18 | $21.81 | $22.05 | $13.74 | 326,610 |
| 2020-05-22 | $22.29 | $22.29 | $21.96 | $21.98 | $13.70 | 548,600 |
| 2020-05-21 | $22.29 | $22.59 | $22.08 | $22.20 | $13.83 | 558,320 |
| 2020-05-20 | $22.50 | $22.53 | $22.14 | $22.35 | $13.93 | 484,380 |
| 2020-05-19 | $22.28 | $22.59 | $22.28 | $22.53 | $14.04 | 489,190 |
| 2020-05-18 | $22.83 | $22.93 | $22.23 | $22.28 | $13.88 | 757,710 |
| 2020-05-15 | $22.70 | $23.27 | $22.70 | $22.83 | $14.23 | 631,540 |
| 2020-05-14 | $23.02 | $23.09 | $22.59 | $22.73 | $14.16 | 833,980 |
| 2020-05-13 | $22.91 | $23.06 | $22.74 | $23.02 | $14.34 | 772,300 |
| 2020-05-12 | $23.01 | $23.23 | $22.69 | $23.08 | $14.38 | 1,169,120 |
| 2020-05-11 | $24.01 | $24.14 | $22.95 | $23.27 | $14.50 | 2,394,960 |
| 2020-05-08 | $22.88 | $24.80 | $22.76 | $23.96 | $14.93 | 3,357,380 |
| 2020-05-07 | $22.98 | $23.15 | $22.50 | $22.80 | $14.21 | 1,204,070 |
| 2020-05-06 | $22.20 | $22.84 | $22.18 | $22.80 | $14.21 | 975,400 |
| 2020-05-05 | $22.53 | $22.53 | $22.53 | $22.53 | $14.04 | 0 |
| 2020-05-04 | $22.53 | $22.53 | $22.53 | $22.53 | $14.04 | 0 |
| 2020-05-01 | $22.53 | $22.53 | $22.53 | $22.53 | $14.04 | 0 |
| 2020-04-30 | $22.44 | $22.72 | $22.17 | $22.53 | $14.04 | 1,047,800 |
| 2020-04-29 | $21.52 | $22.48 | $21.26 | $22.27 | $13.88 | 995,020 |
| 2020-04-28 | $22.40 | $22.58 | $21.01 | $21.70 | $13.52 | 1,582,600 |
| 2020-04-27 | $21.89 | $22.42 | $21.49 | $22.41 | $13.96 | 1,133,220 |
| 2020-04-24 | $22.61 | $22.67 | $21.80 | $21.89 | $13.64 | 1,137,720 |
| 2020-04-23 | $23.60 | $23.60 | $22.60 | $22.61 | $14.09 | 1,616,800 |
| 2020-04-22 | $22.25 | $23.87 | $22.02 | $23.55 | $14.67 | 2,223,130 |
| 2020-04-21 | $22.34 | $22.34 | $21.87 | $22.18 | $13.82 | 739,190 |
| 2020-04-20 | $22.37 | $22.40 | $22.00 | $22.38 | $13.94 | 801,520 |
| 2020-04-17 | $22.67 | $22.90 | $22.36 | $22.37 | $13.94 | 854,210 |
| 2020-04-16 | $22.40 | $22.67 | $22.22 | $22.59 | $14.08 | 731,940 |
| 2020-04-15 | $22.48 | $22.84 | $22.31 | $22.72 | $14.16 | 1,291,440 |
| 2020-04-14 | $22.34 | $22.78 | $22.30 | $22.70 | $14.05 | 1,220,880 |
| 2020-04-13 | $22.55 | $24.07 | $22.01 | $22.49 | $13.92 | 1,716,620 |
| 2020-04-10 | $23.91 | $24.99 | $23.73 | $23.75 | $14.70 | 2,839,120 |
| 2020-04-09 | $23.40 | $23.95 | $23.26 | $23.95 | $14.83 | 1,849,140 |
| 2020-04-08 | $23.54 | $23.63 | $23.15 | $23.27 | $14.40 | 1,411,910 |
| 2020-04-07 | $23.60 | $24.12 | $23.40 | $23.52 | $14.56 | 1,636,390 |
| 2020-04-06 | $23.18 | $23.18 | $23.18 | $23.18 | $14.35 | 0 |
| 2020-04-03 | $24.00 | $24.29 | $23.01 | $23.18 | $14.35 | 1,195,330 |
| 2020-04-02 | $23.26 | $23.84 | $23.01 | $23.80 | $14.73 | 1,147,230 |
| 2020-04-01 | $23.75 | $24.08 | $23.26 | $23.35 | $14.45 | 1,146,240 |
| 2020-03-31 | $24.58 | $24.95 | $23.35 | $23.35 | $14.45 | 1,566,900 |
| 2020-03-30 | $24.00 | $24.98 | $23.70 | $24.51 | $15.17 | 1,245,310 |
| 2020-03-27 | $25.30 | $25.55 | $24.43 | $24.88 | $15.40 | 1,708,210 |
| 2020-03-26 | $25.80 | $26.45 | $25.07 | $25.12 | $15.55 | 3,605,820 |
| 2020-03-25 | $23.50 | $25.59 | $23.50 | $25.59 | $15.84 | 3,190,450 |
| 2020-03-24 | $23.48 | $23.57 | $22.40 | $23.26 | $14.40 | 926,400 |
| 2020-03-23 | $23.01 | $23.90 | $22.33 | $22.99 | $14.23 | 1,186,150 |
| 2020-03-20 | $23.21 | $23.41 | $22.84 | $23.37 | $14.47 | 1,057,140 |
| 2020-03-19 | $22.65 | $23.29 | $22.03 | $22.83 | $14.13 | 1,084,260 |
| 2020-03-18 | $22.77 | $23.75 | $22.60 | $22.65 | $14.02 | 1,386,210 |
| 2020-03-17 | $23.48 | $23.59 | $21.45 | $22.49 | $13.92 | 1,739,310 |
| 2020-03-16 | $24.29 | $25.00 | $22.88 | $23.54 | $14.57 | 1,621,160 |
| 2020-03-13 | $23.59 | $25.45 | $23.59 | $24.48 | $15.15 | 1,188,270 |
| 2020-03-12 | $25.46 | $25.99 | $25.00 | $25.31 | $15.67 | 746,060 |
| 2020-03-11 | $25.98 | $26.74 | $25.71 | $25.90 | $16.03 | 1,108,520 |
| 2020-03-10 | $24.80 | $25.92 | $24.15 | $25.83 | $15.99 | 1,311,870 |
| 2020-03-09 | $26.32 | $26.66 | $25.14 | $25.14 | $15.56 | 1,256,880 |
| 2020-03-06 | $26.43 | $26.99 | $26.43 | $26.69 | $16.52 | 1,094,020 |
| 2020-03-05 | $27.35 | $27.55 | $26.79 | $26.98 | $16.70 | 1,349,410 |
| 2020-03-04 | $26.78 | $27.15 | $26.18 | $26.99 | $16.71 | 1,147,100 |
| 2020-03-03 | $26.39 | $27.20 | $26.24 | $26.59 | $16.46 | 1,523,410 |
| 2020-03-02 | $25.27 | $26.36 | $25.27 | $26.05 | $16.13 | 1,215,020 |
| 2020-02-28 | $26.40 | $26.59 | $25.12 | $25.27 | $15.64 | 2,216,390 |
| 2020-02-27 | $28.01 | $28.09 | $27.05 | $27.40 | $16.96 | 1,465,890 |
| 2020-02-26 | $27.73 | $28.80 | $27.30 | $27.53 | $17.04 | 1,977,000 |
| 2020-02-25 | $28.00 | $28.58 | $26.00 | $28.26 | $17.49 | 2,411,980 |
| 2020-02-24 | $27.56 | $28.88 | $27.56 | $28.67 | $17.75 | 2,452,550 |
| 2020-02-21 | $27.60 | $28.20 | $27.20 | $27.90 | $17.27 | 2,090,080 |
| 2020-02-20 | $26.91 | $27.38 | $26.40 | $27.29 | $16.89 | 1,607,400 |
| 2020-02-19 | $27.48 | $27.48 | $26.89 | $26.94 | $16.68 | 1,605,060 |
| 2020-02-18 | $26.20 | $27.30 | $26.20 | $27.30 | $16.90 | 1,949,940 |
| 2020-02-17 | $25.31 | $26.24 | $25.31 | $26.20 | $16.22 | 1,456,510 |
| 2020-02-14 | $24.91 | $25.44 | $24.48 | $25.18 | $15.59 | 1,187,740 |
| 2020-02-13 | $25.40 | $25.59 | $24.94 | $24.99 | $15.47 | 1,263,980 |
| 2020-02-12 | $25.05 | $25.49 | $24.85 | $25.41 | $15.73 | 1,421,290 |
| 2020-02-11 | $24.84 | $25.12 | $24.62 | $25.05 | $15.51 | 1,320,610 |
| 2020-02-10 | $24.55 | $24.87 | $24.10 | $24.83 | $15.37 | 1,314,110 |
| 2020-02-07 | $24.38 | $24.59 | $24.06 | $24.55 | $15.20 | 1,371,570 |
| 2020-02-06 | $24.10 | $24.49 | $23.78 | $24.38 | $15.09 | 1,192,630 |
| 2020-02-05 | $23.86 | $24.85 | $23.86 | $24.10 | $14.92 | 1,271,730 |
| 2020-02-04 | $22.92 | $25.40 | $22.91 | $23.85 | $14.76 | 1,918,020 |
| 2020-02-03 | $25.45 | $25.45 | $25.45 | $25.45 | $15.75 | 148,400 |
| 2020-01-31 | $28.28 | $28.28 | $28.28 | $28.28 | $17.51 | 0 |
| 2020-01-30 | $28.28 | $28.28 | $28.28 | $28.28 | $17.51 | 0 |
| 2020-01-29 | $28.28 | $28.28 | $28.28 | $28.28 | $17.51 | 0 |
| 2020-01-28 | $28.28 | $28.28 | $28.28 | $28.28 | $17.51 | 0 |
| 2020-01-27 | $28.28 | $28.28 | $28.28 | $28.28 | $17.51 | 0 |
| 2020-01-24 | $28.28 | $28.28 | $28.28 | $28.28 | $17.51 | 0 |
| 2020-01-23 | $28.35 | $29.85 | $27.90 | $28.28 | $17.51 | 1,507,590 |
| 2020-01-22 | $28.06 | $28.86 | $27.72 | $28.76 | $17.80 | 1,509,500 |
| 2020-01-21 | $29.35 | $29.71 | $29.15 | $29.25 | $18.11 | 919,430 |
| 2020-01-20 | $29.22 | $29.79 | $29.06 | $29.64 | $18.35 | 1,093,660 |
| 2020-01-17 | $29.70 | $30.08 | $29.17 | $29.22 | $18.09 | 1,084,700 |
| 2020-01-16 | $29.49 | $30.03 | $29.22 | $29.73 | $18.40 | 1,250,540 |
| 2020-01-15 | $29.83 | $29.84 | $29.00 | $29.43 | $18.22 | 1,127,920 |
| 2020-01-14 | $30.08 | $30.25 | $29.76 | $29.82 | $18.46 | 1,198,020 |
| 2020-01-13 | $29.46 | $30.25 | $29.46 | $30.23 | $18.71 | 1,669,980 |
| 2020-01-10 | $29.40 | $29.79 | $29.31 | $29.46 | $18.24 | 1,054,540 |
| 2020-01-09 | $29.06 | $29.58 | $29.06 | $29.39 | $18.19 | 1,026,460 |
| 2020-01-08 | $29.29 | $29.95 | $29.01 | $29.01 | $17.96 | 1,566,720 |
| 2020-01-07 | $29.12 | $29.55 | $29.12 | $29.36 | $18.17 | 1,210,940 |
| 2020-01-06 | $28.83 | $29.35 | $28.65 | $29.30 | $18.14 | 1,546,160 |
| 2020-01-03 | $28.97 | $29.12 | $28.75 | $28.83 | $17.85 | 850,790 |
| 2020-01-02 | $28.76 | $29.10 | $28.66 | $28.98 | $17.94 | 1,287,870 |
| 2020-01-01 | $28.56 | $28.56 | $28.56 | $28.56 | $17.68 | 0 |
| 2019-12-31 | $28.68 | $28.99 | $28.28 | $28.56 | $17.68 | 852,130 |
| 2019-12-30 | $29.16 | $29.16 | $27.91 | $28.84 | $17.85 | 1,488,440 |
| 2019-12-27 | $29.15 | $29.68 | $28.50 | $29.05 | $17.98 | 1,723,990 |
| 2019-12-26 | $28.86 | $29.17 | $28.65 | $29.06 | $17.99 | 1,071,290 |
| 2019-12-25 | $28.10 | $28.88 | $28.10 | $28.88 | $17.88 | 1,481,870 |
| 2019-12-24 | $27.59 | $28.15 | $27.40 | $28.10 | $17.39 | 1,111,020 |
| 2019-12-23 | $28.36 | $28.52 | $27.33 | $27.35 | $16.93 | 1,151,240 |
| 2019-12-20 | $29.19 | $29.19 | $28.55 | $28.56 | $17.68 | 752,900 |
| 2019-12-19 | $29.22 | $29.44 | $28.63 | $29.11 | $18.02 | 1,415,060 |
| 2019-12-18 | $29.32 | $29.56 | $29.00 | $29.22 | $18.09 | 1,436,670 |
| 2019-12-17 | $29.29 | $30.00 | $29.24 | $29.32 | $18.15 | 2,025,660 |
| 2019-12-16 | $29.06 | $29.48 | $28.88 | $29.28 | $18.12 | 2,080,020 |
| 2019-12-13 | $28.54 | $29.47 | $27.83 | $29.06 | $17.99 | 3,120,390 |
| 2019-12-12 | $26.82 | $29.00 | $26.51 | $28.31 | $17.52 | 2,484,920 |
| 2019-12-11 | $27.09 | $27.30 | $26.51 | $26.81 | $16.60 | 785,940 |
| 2019-12-10 | $26.86 | $27.23 | $26.44 | $27.09 | $16.77 | 1,012,140 |
| 2019-12-09 | $26.53 | $27.08 | $26.53 | $26.95 | $16.68 | 900,840 |
| 2019-12-06 | $26.34 | $26.78 | $26.16 | $26.42 | $16.35 | 917,420 |
| 2019-12-05 | $25.82 | $26.40 | $25.67 | $26.32 | $16.29 | 1,050,600 |
| 2019-12-04 | $25.48 | $26.26 | $25.48 | $25.81 | $15.98 | 664,140 |
| 2019-12-03 | $25.11 | $25.75 | $25.10 | $25.75 | $15.94 | 660,220 |
| 2019-12-02 | $25.23 | $25.54 | $25.23 | $25.43 | $15.74 | 472,100 |
| 2019-11-29 | $25.07 | $25.39 | $25.07 | $25.31 | $15.67 | 454,900 |
| 2019-11-28 | $25.56 | $25.80 | $25.11 | $25.20 | $15.60 | 474,560 |
| 2019-11-27 | $25.41 | $25.60 | $25.04 | $25.40 | $15.72 | 618,000 |
| 2019-11-26 | $25.36 | $26.20 | $25.31 | $25.59 | $15.84 | 898,920 |
| 2019-11-25 | $26.39 | $26.46 | $25.03 | $25.10 | $15.54 | 1,027,140 |
| 2019-11-22 | $26.68 | $27.29 | $25.72 | $26.30 | $16.28 | 1,078,040 |
| 2019-11-21 | $26.89 | $27.12 | $26.60 | $26.89 | $16.64 | 417,620 |
| 2019-11-20 | $27.60 | $27.63 | $26.73 | $26.80 | $16.59 | 957,880 |
| 2019-11-19 | $27.46 | $27.67 | $27.05 | $27.62 | $17.10 | 770,940 |
| 2019-11-18 | $26.60 | $27.56 | $26.60 | $27.11 | $16.78 | 585,540 |
| 2019-11-15 | $27.49 | $27.64 | $26.89 | $27.29 | $16.89 | 837,300 |
| 2019-11-14 | $26.98 | $27.57 | $26.80 | $27.28 | $16.89 | 866,880 |
| 2019-11-13 | $27.06 | $27.27 | $26.59 | $26.68 | $16.51 | 734,360 |
| 2019-11-12 | $27.36 | $27.68 | $26.88 | $27.19 | $16.83 | 628,310 |
| 2019-11-11 | $28.79 | $28.79 | $26.53 | $27.39 | $16.95 | 1,472,620 |
| 2019-11-08 | $29.39 | $29.39 | $28.98 | $28.98 | $17.94 | 800,340 |
| 2019-11-07 | $28.80 | $29.25 | $28.80 | $29.10 | $18.01 | 508,960 |
| 2019-11-06 | $29.06 | $29.38 | $28.78 | $28.93 | $17.91 | 823,360 |
| 2019-11-05 | $29.42 | $29.75 | $28.88 | $29.22 | $18.09 | 1,067,840 |
| 2019-11-04 | $29.71 | $30.30 | $29.43 | $29.48 | $18.25 | 1,061,460 |
| 2019-11-01 | $29.60 | $30.16 | $29.60 | $29.76 | $18.42 | 949,050 |
| 2019-10-31 | $31.13 | $31.38 | $29.51 | $29.70 | $18.38 | 1,516,200 |
| 2019-10-30 | $31.64 | $31.64 | $30.51 | $30.94 | $19.15 | 1,598,420 |
| 2019-10-29 | $33.46 | $33.49 | $32.00 | $32.00 | $19.81 | 2,566,520 |
| 2019-10-28 | $32.55 | $33.60 | $32.36 | $33.59 | $20.79 | 3,074,140 |
| 2019-10-25 | $32.60 | $33.44 | $32.19 | $32.82 | $20.32 | 2,641,930 |
| 2019-10-24 | $32.18 | $32.88 | $31.70 | $32.53 | $20.14 | 2,128,350 |
| 2019-10-23 | $31.68 | $33.29 | $31.41 | $32.59 | $20.17 | 3,278,690 |
| 2019-10-22 | $30.71 | $33.80 | $30.71 | $31.75 | $19.65 | 1,944,230 |
| 2019-10-21 | $32.18 | $32.18 | $29.33 | $30.76 | $19.04 | 1,612,010 |
| 2019-10-18 | $32.62 | $32.85 | $31.50 | $31.88 | $19.73 | 2,170,580 |
| 2019-10-17 | $32.48 | $33.15 | $32.29 | $32.62 | $20.19 | 2,425,080 |
| 2019-10-16 | $31.68 | $33.75 | $31.18 | $32.77 | $20.28 | 4,514,120 |
| 2019-10-15 | $32.33 | $32.56 | $31.22 | $31.84 | $19.71 | 4,119,580 |
| 2019-10-14 | $29.27 | $32.16 | $29.27 | $32.16 | $19.91 | 2,595,440 |
| 2019-10-11 | $30.09 | $30.30 | $29.20 | $29.24 | $18.10 | 1,321,520 |
| 2019-10-10 | $30.06 | $30.28 | $29.51 | $30.10 | $18.63 | 1,381,180 |
| 2019-10-09 | $30.02 | $30.12 | $28.93 | $30.00 | $18.57 | 1,877,960 |
| 2019-10-08 | $30.38 | $31.58 | $29.81 | $31.00 | $19.19 | 1,931,970 |
| 2019-10-07 | $30.24 | $30.24 | $30.24 | $30.24 | $18.72 | 0 |
| 2019-10-04 | $30.24 | $30.24 | $30.24 | $30.24 | $18.72 | 0 |
| 2019-10-03 | $30.24 | $30.24 | $30.24 | $30.24 | $18.72 | 0 |
| 2019-10-02 | $30.24 | $30.24 | $30.24 | $30.24 | $18.72 | 0 |
| 2019-10-01 | $30.24 | $30.24 | $30.24 | $30.24 | $18.72 | 0 |
| 2019-09-30 | $31.86 | $31.86 | $29.91 | $30.24 | $18.72 | 2,903,120 |
| 2019-09-27 | $28.50 | $31.86 | $28.50 | $31.86 | $19.72 | 2,666,860 |
| 2019-09-26 | $30.80 | $31.40 | $28.50 | $28.96 | $17.93 | 2,047,980 |
| 2019-09-25 | $32.24 | $32.24 | $30.70 | $30.76 | $19.04 | 1,684,480 |
| 2019-09-24 | $31.91 | $32.49 | $31.91 | $32.25 | $19.96 | 1,403,500 |
| 2019-09-23 | $32.51 | $32.54 | $31.50 | $31.94 | $19.77 | 1,639,600 |
| 2019-09-20 | $32.90 | $32.90 | $32.10 | $32.56 | $20.15 | 1,848,620 |
| 2019-09-19 | $32.05 | $32.75 | $31.64 | $32.67 | $20.22 | 1,491,680 |
| 2019-09-18 | $31.80 | $32.28 | $31.55 | $31.92 | $19.76 | 1,290,480 |
| 2019-09-17 | $33.33 | $33.33 | $31.59 | $31.81 | $19.69 | 2,441,750 |
| 2019-09-16 | $34.15 | $34.50 | $33.50 | $33.61 | $20.80 | 2,044,700 |
| 2019-09-13 | $34.13 | $34.13 | $34.13 | $34.13 | $21.13 | 0 |
| 2019-09-12 | $34.00 | $34.19 | $33.76 | $34.13 | $21.13 | 1,800,940 |
| 2019-09-11 | $33.87 | $34.16 | $33.71 | $33.95 | $21.02 | 1,782,080 |
| 2019-09-10 | $34.52 | $34.52 | $33.60 | $33.87 | $20.97 | 2,735,920 |
| 2019-09-09 | $32.90 | $34.98 | $32.63 | $34.73 | $21.50 | 4,503,820 |
| 2019-09-06 | $32.30 | $32.77 | $32.13 | $32.57 | $20.16 | 1,654,900 |
| 2019-09-05 | $32.17 | $32.96 | $32.00 | $32.27 | $19.98 | 3,244,790 |
| 2019-09-04 | $32.18 | $32.47 | $31.66 | $31.85 | $19.72 | 1,684,100 |
| 2019-09-03 | $31.98 | $32.27 | $31.78 | $32.18 | $19.92 | 1,448,200 |
| 2019-09-02 | $31.71 | $32.50 | $31.71 | $32.09 | $19.86 | 1,650,880 |
| 2019-08-30 | $33.19 | $33.48 | $31.66 | $31.71 | $19.63 | 2,349,060 |
| 2019-08-29 | $33.00 | $33.43 | $32.68 | $33.19 | $20.54 | 1,969,120 |
| 2019-08-28 | $33.46 | $34.15 | $32.80 | $33.07 | $20.47 | 4,157,670 |
| 2019-08-27 | $35.45 | $36.70 | $34.50 | $34.70 | $21.48 | 6,243,610 |
| 2019-08-26 | $31.68 | $36.09 | $31.20 | $35.46 | $21.95 | 7,045,980 |
| 2019-08-23 | $33.57 | $34.13 | $32.78 | $32.81 | $20.31 | 2,250,860 |
| 2019-08-22 | $34.29 | $34.30 | $33.02 | $33.70 | $20.86 | 2,753,660 |
| 2019-08-21 | $34.00 | $34.66 | $33.30 | $33.80 | $20.92 | 3,739,040 |
| 2019-08-20 | $35.00 | $35.80 | $34.34 | $34.85 | $21.57 | 6,337,920 |
| 2019-08-19 | $34.39 | $35.55 | $33.20 | $35.12 | $21.74 | 7,443,800 |
| 2019-08-16 | $32.82 | $33.28 | $32.40 | $32.70 | $20.24 | 5,164,900 |
| 2019-08-15 | $30.75 | $33.86 | $30.08 | $33.40 | $20.67 | 6,667,530 |
| 2019-08-14 | $31.40 | $32.91 | $31.33 | $31.69 | $19.62 | 6,393,310 |
| 2019-08-13 | $31.85 | $32.68 | $30.38 | $30.57 | $18.92 | 7,277,780 |
| 2019-08-12 | $28.49 | $30.82 | $28.13 | $30.82 | $19.08 | 3,618,540 |
| 2019-08-09 | $29.36 | $29.95 | $27.83 | $28.02 | $17.34 | 3,972,600 |
| 2019-08-08 | $29.88 | $30.49 | $29.61 | $29.65 | $18.35 | 5,553,260 |
| 2019-08-07 | $32.31 | $33.88 | $31.35 | $31.70 | $19.62 | 10,001,810 |
| 2019-08-06 | $27.53 | $30.80 | $26.01 | $30.80 | $19.07 | 5,248,370 |
| 2019-08-05 | $28.00 | $28.51 | $27.39 | $28.00 | $17.33 | 1,527,420 |
| 2019-08-02 | $27.81 | $27.93 | $26.78 | $27.82 | $17.22 | 1,311,480 |
| 2019-08-01 | $28.00 | $28.48 | $27.60 | $28.12 | $17.41 | 1,119,760 |
| 2019-07-31 | $28.05 | $28.25 | $27.68 | $27.79 | $17.20 | 1,297,520 |
| 2019-07-30 | $27.40 | $28.91 | $27.14 | $28.14 | $17.42 | 2,194,870 |
| 2019-07-29 | $26.69 | $27.40 | $26.48 | $27.29 | $16.89 | 1,126,920 |
| 2019-07-26 | $26.75 | $27.44 | $26.62 | $26.90 | $16.65 | 1,270,610 |
| 2019-07-25 | $26.33 | $27.48 | $26.33 | $26.91 | $16.66 | 1,721,490 |
| 2019-07-24 | $25.76 | $26.51 | $25.51 | $26.28 | $16.27 | 1,374,370 |
| 2019-07-23 | $24.86 | $25.58 | $24.86 | $25.48 | $15.77 | 958,880 |
| 2019-07-22 | $26.38 | $26.78 | $24.90 | $24.94 | $15.44 | 1,303,420 |
| 2019-07-19 | $26.74 | $27.18 | $26.32 | $26.47 | $16.38 | 787,000 |
| 2019-07-18 | $27.88 | $27.88 | $26.74 | $26.74 | $16.55 | 1,041,750 |
| 2019-07-17 | $27.11 | $28.99 | $26.96 | $27.95 | $17.30 | 1,814,330 |
| 2019-07-16 | $26.97 | $27.18 | $26.72 | $27.11 | $16.78 | 998,820 |
| 2019-07-15 | $28.10 | $28.10 | $26.08 | $26.97 | $16.69 | 1,801,380 |
| 2019-07-12 | $28.12 | $28.50 | $28.02 | $28.20 | $17.46 | 523,800 |
| 2019-07-11 | $28.50 | $28.77 | $28.07 | $28.16 | $17.43 | 646,220 |
| 2019-07-10 | $28.99 | $29.00 | $28.22 | $28.28 | $17.51 | 878,280 |
| 2019-07-09 | $28.62 | $29.40 | $28.26 | $29.09 | $18.01 | 1,091,940 |
| 2019-07-08 | $29.59 | $29.59 | $28.06 | $28.63 | $17.72 | 1,522,670 |
| 2019-07-05 | $29.54 | $30.05 | $29.30 | $29.79 | $18.44 | 975,930 |
| 2019-07-04 | $29.76 | $29.88 | $29.10 | $29.48 | $18.25 | 1,215,890 |
| 2019-07-03 | $30.63 | $30.63 | $29.51 | $29.72 | $18.40 | 1,272,160 |
| 2019-07-02 | $30.80 | $30.94 | $30.20 | $30.48 | $18.87 | 1,650,460 |
| 2019-07-01 | $29.65 | $30.65 | $29.32 | $30.64 | $18.97 | 2,574,380 |
| 2019-06-28 | $29.83 | $29.83 | $28.92 | $28.99 | $17.94 | 1,076,160 |
| 2019-06-27 | $29.55 | $29.80 | $29.46 | $29.55 | $18.29 | 1,017,940 |
| 2019-06-26 | $29.46 | $29.88 | $29.31 | $29.55 | $18.29 | 768,800 |
| 2019-06-25 | $30.13 | $30.22 | $29.28 | $29.54 | $18.29 | 1,236,020 |
| 2019-06-24 | $30.70 | $31.18 | $29.90 | $30.13 | $18.65 | 1,453,800 |
| 2019-06-21 | $30.58 | $31.25 | $30.58 | $30.79 | $19.06 | 1,673,320 |
| 2019-06-20 | $30.53 | $30.70 | $29.71 | $30.46 | $18.85 | 1,774,150 |
| 2019-06-19 | $30.15 | $30.67 | $30.00 | $30.20 | $18.69 | 1,805,500 |
| 2019-06-18 | $28.86 | $30.48 | $28.64 | $29.78 | $18.43 | 1,668,480 |
| 2019-06-17 | $29.00 | $29.60 | $28.52 | $28.89 | $17.88 | 1,109,980 |
| 2019-06-14 | $31.70 | $31.70 | $29.15 | $29.19 | $18.07 | 2,435,500 |
| 2019-06-13 | $31.59 | $31.70 | $31.01 | $31.40 | $19.44 | 1,280,200 |
| 2019-06-12 | $31.50 | $32.13 | $31.10 | $31.45 | $19.47 | 1,800,340 |
| 2019-06-11 | $30.31 | $31.51 | $30.30 | $31.45 | $19.47 | 2,056,330 |
| 2019-06-10 | $30.54 | $31.53 | $29.55 | $30.48 | $18.87 | 2,115,840 |
| 2019-06-07 | $32.17 | $32.17 | $32.17 | $32.17 | $19.91 | 0 |
| 2019-06-06 | $33.66 | $34.98 | $32.00 | $32.17 | $19.91 | 3,237,690 |
| 2019-06-05 | $32.10 | $33.27 | $31.70 | $33.15 | $20.52 | 2,573,080 |
| 2019-06-04 | $31.90 | $32.88 | $31.51 | $32.10 | $19.87 | 1,809,920 |
| 2019-06-03 | $33.38 | $33.38 | $31.89 | $31.92 | $19.76 | 2,487,010 |
| 2019-05-31 | $32.20 | $35.32 | $32.08 | $33.75 | $20.89 | 4,413,360 |
| 2019-05-30 | $31.45 | $32.22 | $30.75 | $32.20 | $19.93 | 2,116,770 |
| 2019-05-29 | $30.97 | $32.50 | $30.47 | $31.91 | $19.75 | 2,724,130 |
| 2019-05-28 | $31.50 | $31.50 | $30.47 | $30.70 | $19.00 | 2,000,340 |
| 2019-05-27 | $50.26 | $51.99 | $49.81 | $51.98 | $19.72 | 1,379,440 |
| 2019-05-24 | $49.44 | $50.35 | $49.20 | $50.18 | $19.04 | 711,010 |
| 2019-05-23 | $50.63 | $50.98 | $49.10 | $49.28 | $18.70 | 678,100 |
| 2019-05-22 | $51.26 | $51.81 | $50.50 | $50.80 | $19.28 | 624,140 |
| 2019-05-21 | $50.34 | $51.30 | $50.16 | $50.80 | $19.28 | 691,900 |
| 2019-05-20 | $50.50 | $50.80 | $49.40 | $50.37 | $19.11 | 616,720 |
| 2019-05-17 | $51.68 | $52.19 | $49.24 | $49.57 | $18.81 | 850,530 |
| 2019-05-16 | $52.00 | $52.62 | $51.13 | $51.65 | $19.60 | 836,360 |
| 2019-05-15 | $50.28 | $52.09 | $50.15 | $51.66 | $19.60 | 994,980 |
| 2019-05-14 | $48.94 | $50.44 | $48.51 | $50.13 | $19.02 | 653,980 |
| 2019-05-13 | $49.91 | $50.50 | $49.28 | $49.56 | $18.81 | 811,680 |
| 2019-05-10 | $49.60 | $50.85 | $48.10 | $50.48 | $19.16 | 1,108,500 |
| 2019-05-09 | $48.17 | $49.88 | $47.88 | $49.10 | $18.63 | 981,480 |
| 2019-05-08 | $46.94 | $49.30 | $46.55 | $48.15 | $18.27 | 955,580 |
| 2019-05-07 | $47.75 | $48.00 | $47.00 | $47.74 | $18.12 | 870,400 |
| 2019-05-06 | $49.50 | $50.50 | $46.56 | $46.65 | $17.70 | 1,288,760 |
| 2019-05-03 | $51.68 | $51.68 | $51.68 | $51.68 | $19.61 | 0 |
| 2019-05-02 | $51.68 | $51.68 | $51.68 | $51.68 | $19.61 | 0 |
| 2019-05-01 | $51.68 | $51.68 | $51.68 | $51.68 | $19.61 | 0 |
| 2019-04-30 | $53.59 | $54.00 | $51.12 | $51.68 | $19.61 | 1,424,970 |
| 2019-04-29 | $60.72 | $60.80 | $54.66 | $54.66 | $20.74 | 1,702,990 |
| 2019-04-26 | $61.00 | $62.28 | $60.41 | $60.73 | $23.04 | 1,305,280 |
| 2019-04-25 | $61.99 | $62.95 | $60.00 | $60.41 | $22.92 | 1,725,760 |
| 2019-04-24 | $60.50 | $64.08 | $60.00 | $61.76 | $23.44 | 2,797,320 |
| 2019-04-23 | $59.02 | $59.30 | $58.30 | $58.42 | $22.17 | 956,970 |
| 2019-04-22 | $58.70 | $59.34 | $58.37 | $58.91 | $22.35 | 735,200 |
| 2019-04-19 | $58.70 | $58.72 | $57.79 | $58.69 | $22.27 | 652,600 |
| 2019-04-18 | $59.54 | $59.58 | $58.48 | $58.56 | $22.22 | 1,002,300 |
| 2019-04-17 | $59.10 | $60.12 | $59.10 | $59.54 | $22.59 | 846,640 |
| 2019-04-16 | $58.59 | $59.62 | $57.69 | $59.56 | $22.60 | 1,098,940 |
| 2019-04-15 | $60.00 | $60.48 | $58.80 | $58.83 | $22.32 | 1,077,800 |
| 2019-04-12 | $58.44 | $59.50 | $58.41 | $59.31 | $22.51 | 853,800 |
| 2019-04-11 | $59.62 | $59.95 | $58.30 | $58.40 | $22.16 | 1,158,960 |
| 2019-04-10 | $60.00 | $60.17 | $58.90 | $59.66 | $22.64 | 1,358,700 |
| 2019-04-09 | $62.00 | $64.00 | $59.94 | $60.55 | $22.98 | 3,313,040 |
| 2019-04-08 | $69.02 | $69.13 | $66.08 | $66.60 | $25.27 | 1,478,310 |
| 2019-04-05 | $68.85 | $68.85 | $68.85 | $68.85 | $26.13 | 0 |
| 2019-04-04 | $69.48 | $69.48 | $68.43 | $68.85 | $26.13 | 1,393,280 |
| 2019-04-03 | $67.80 | $69.72 | $67.35 | $69.10 | $26.22 | 1,667,500 |
| 2019-04-02 | $67.75 | $68.57 | $67.42 | $67.78 | $25.72 | 1,499,540 |
| 2019-04-01 | $65.60 | $67.75 | $65.40 | $67.58 | $25.64 | 1,561,000 |
| 2019-03-29 | $64.15 | $65.50 | $63.03 | $65.42 | $24.82 | 1,494,520 |
| 2019-03-28 | $66.78 | $66.97 | $64.09 | $64.31 | $24.40 | 1,885,380 |
| 2019-03-27 | $68.55 | $68.83 | $66.85 | $67.38 | $25.57 | 1,171,840 |
| 2019-03-26 | $67.10 | $68.68 | $66.68 | $68.23 | $25.89 | 1,800,750 |
| 2019-03-25 | $66.17 | $68.35 | $65.81 | $67.05 | $25.44 | 1,324,150 |
| 2019-03-22 | $67.80 | $68.29 | $66.15 | $67.38 | $25.57 | 1,822,320 |
| 2019-03-21 | $68.93 | $68.97 | $67.70 | $68.13 | $25.85 | 1,726,730 |
| 2019-03-20 | $68.15 | $69.49 | $67.62 | $69.01 | $26.19 | 1,603,510 |
| 2019-03-19 | $68.72 | $69.48 | $67.61 | $68.12 | $25.85 | 1,901,300 |
| 2019-03-18 | $68.60 | $69.18 | $67.71 | $69.18 | $26.25 | 1,496,310 |
| 2019-03-15 | $67.22 | $68.50 | $66.95 | $67.88 | $25.76 | 1,803,000 |
| 2019-03-14 | $71.00 | $71.88 | $65.06 | $67.05 | $25.44 | 3,016,300 |
| 2019-03-13 | $74.52 | $75.20 | $70.77 | $71.39 | $27.09 | 2,775,620 |
| 2019-03-12 | $73.29 | $75.30 | $72.66 | $74.45 | $28.25 | 3,115,160 |
| 2019-03-11 | $70.68 | $72.66 | $70.60 | $72.60 | $27.55 | 2,185,890 |
| 2019-03-08 | $73.99 | $75.26 | $70.38 | $70.70 | $26.83 | 4,310,780 |
| 2019-03-07 | $75.98 | $80.18 | $73.08 | $76.81 | $29.15 | 5,362,700 |
| 2019-03-06 | $77.00 | $77.18 | $74.00 | $76.09 | $28.87 | 4,009,850 |
| 2019-03-05 | $73.26 | $77.80 | $72.80 | $76.91 | $29.18 | 4,547,160 |
| 2019-03-04 | $71.80 | $74.96 | $70.31 | $73.26 | $27.80 | 3,774,880 |
| 2019-03-01 | $70.55 | $72.35 | $70.35 | $71.10 | $26.98 | 2,298,490 |
| 2019-02-28 | $72.20 | $73.00 | $69.73 | $70.55 | $26.77 | 3,503,070 |
| 2019-02-27 | $71.85 | $75.85 | $71.20 | $73.31 | $27.82 | 4,578,970 |
| 2019-02-26 | $72.96 | $73.65 | $70.50 | $70.70 | $26.83 | 3,773,980 |
| 2019-02-25 | $69.50 | $73.30 | $68.70 | $73.01 | $27.70 | 3,801,130 |
| 2019-02-22 | $68.68 | $69.24 | $67.01 | $69.08 | $26.21 | 2,655,660 |
| 2019-02-21 | $69.77 | $71.43 | $68.60 | $68.89 | $26.14 | 3,010,830 |
| 2019-02-20 | $70.70 | $71.50 | $68.01 | $70.30 | $26.68 | 3,669,850 |
| 2019-02-19 | $74.90 | $75.99 | $71.07 | $71.70 | $27.21 | 4,284,040 |
| 2019-02-18 | $74.30 | $74.30 | $72.21 | $74.15 | $28.14 | 3,864,730 |
| 2019-02-15 | $72.65 | $73.95 | $71.80 | $73.86 | $28.03 | 3,764,050 |
| 2019-02-14 | $72.79 | $74.10 | $70.89 | $72.25 | $27.42 | 3,883,300 |
| 2019-02-13 | $72.90 | $75.15 | $72.31 | $73.08 | $27.73 | 4,698,250 |
| 2019-02-12 | $68.86 | $75.90 | $67.65 | $73.30 | $27.81 | 5,829,120 |
| 2019-02-11 | $65.34 | $69.79 | $65.19 | $69.00 | $26.18 | 3,476,160 |
| 2019-02-08 | $65.96 | $65.96 | $65.96 | $65.96 | $25.03 | 0 |
| 2019-02-07 | $65.96 | $65.96 | $65.96 | $65.96 | $25.03 | 0 |
| 2019-02-06 | $65.96 | $65.96 | $65.96 | $65.96 | $25.03 | 0 |
| 2019-02-05 | $65.96 | $65.96 | $65.96 | $65.96 | $25.03 | 0 |
| 2019-02-04 | $65.96 | $65.96 | $65.96 | $65.96 | $25.03 | 0 |
| 2019-02-01 | $64.12 | $66.78 | $64.12 | $65.96 | $25.03 | 3,207,510 |
| 2019-01-31 | $64.99 | $66.80 | $61.52 | $63.54 | $24.11 | 4,784,040 |
| 2019-01-30 | $69.20 | $71.45 | $66.10 | $66.70 | $25.31 | 5,509,730 |
| 2019-01-29 | $66.21 | $72.88 | $63.38 | $69.49 | $26.37 | 6,129,430 |
| 2019-01-28 | $65.49 | $67.88 | $64.40 | $67.26 | $25.52 | 4,602,050 |
| 2019-01-25 | $66.46 | $69.44 | $63.93 | $64.19 | $24.36 | 5,914,280 |
| 2019-01-24 | $68.80 | $70.60 | $65.81 | $66.88 | $25.38 | 6,702,890 |
| 2019-01-23 | $63.10 | $70.27 | $62.00 | $70.27 | $26.66 | 8,260,770 |
| 2019-01-22 | $61.50 | $66.36 | $61.50 | $63.88 | $24.24 | 7,090,420 |
| 2019-01-21 | $60.13 | $61.00 | $58.61 | $60.33 | $22.89 | 4,041,460 |
| 2019-01-18 | $56.40 | $61.58 | $56.40 | $60.13 | $22.82 | 5,591,080 |
| 2019-01-17 | $56.52 | $57.49 | $56.30 | $56.66 | $21.50 | 2,626,930 |
| 2019-01-16 | $56.30 | $58.27 | $56.05 | $56.35 | $21.38 | 3,454,850 |
| 2019-01-15 | $55.80 | $57.30 | $53.81 | $56.38 | $21.39 | 4,884,370 |
| 2019-01-14 | $61.11 | $62.77 | $56.80 | $56.80 | $21.55 | 4,864,340 |
| 2019-01-11 | $57.29 | $62.89 | $57.11 | $61.23 | $23.23 | 5,827,510 |
| 2019-01-10 | $57.64 | $57.90 | $56.48 | $57.31 | $21.75 | 3,364,090 |
| 2019-01-09 | $56.05 | $59.28 | $55.40 | $57.79 | $21.93 | 4,573,520 |
| 2019-01-08 | $56.40 | $57.30 | $55.81 | $55.84 | $21.19 | 2,984,350 |
| 2019-01-07 | $55.69 | $57.85 | $55.55 | $56.40 | $21.40 | 3,739,250 |
| 2019-01-04 | $53.15 | $56.09 | $53.15 | $55.73 | $21.15 | 3,061,140 |
| 2019-01-03 | $56.83 | $57.30 | $54.01 | $54.19 | $20.56 | 3,280,490 |
| 2019-01-02 | $56.53 | $57.50 | $55.11 | $57.43 | $21.79 | 3,436,970 |
| 2019-01-01 | $56.99 | $56.99 | $56.99 | $56.99 | $21.63 | 0 |
| 2018-12-31 | $56.99 | $56.99 | $56.99 | $56.99 | $21.63 | 0 |
| 2018-12-28 | $59.89 | $60.30 | $56.80 | $56.99 | $21.63 | 3,798,810 |
| 2018-12-27 | $61.68 | $61.95 | $59.50 | $59.85 | $22.71 | 4,255,310 |
| 2018-12-26 | $62.49 | $62.49 | $62.49 | $62.49 | $23.71 | 0 |
| 2018-12-25 | $62.49 | $62.49 | $62.49 | $62.49 | $23.71 | 0 |
| 2018-12-24 | $61.00 | $62.88 | $60.79 | $62.49 | $23.71 | 4,017,850 |
| 2018-12-21 | $64.16 | $64.80 | $59.69 | $61.32 | $23.27 | 5,508,600 |
| 2018-12-20 | $63.00 | $64.58 | $62.00 | $64.39 | $24.43 | 4,357,240 |
| 2018-12-19 | $65.79 | $67.25 | $64.21 | $64.90 | $24.63 | 4,941,790 |
| 2018-12-18 | $66.20 | $66.50 | $64.10 | $64.70 | $24.55 | 4,459,840 |
| 2018-12-17 | $65.30 | $67.79 | $64.88 | $67.16 | $25.48 | 6,062,010 |
| 2018-12-14 | $65.20 | $67.36 | $65.00 | $66.10 | $25.08 | 7,493,890 |
| 2018-12-13 | $70.87 | $70.87 | $63.67 | $66.00 | $25.04 | 12,748,410 |
| 2018-12-12 | $64.44 | $64.44 | $64.44 | $64.44 | $24.45 | 389,010 |
| 2018-12-11 | $58.58 | $58.58 | $58.58 | $58.58 | $22.23 | 240,700 |
| 2018-12-10 | $53.25 | $53.25 | $53.25 | $53.25 | $20.21 | 102,390 |
| 2018-12-07 | $48.41 | $48.41 | $48.41 | $48.41 | $18.37 | 66,300 |
| 2018-12-06 | $44.01 | $44.01 | $44.01 | $44.01 | $16.70 | 43,400 |
| 2018-12-05 | $40.01 | $40.01 | $40.01 | $40.01 | $15.18 | 14,700 |
| 2018-12-04 | $36.37 | $36.37 | $36.37 | $36.37 | $13.80 | 5,730 |
| 2018-12-03 | $33.06 | $33.06 | $33.06 | $33.06 | $12.54 | 2,400 |
| 2018-11-30 | $25.04 | $30.05 | $25.04 | $30.05 | $11.40 | 17,090 |
Shenzhen Longli Technology Company Ltd (300752) News Headlines
Recent Shenzhen Longli Technology Company Ltd (300752) News
Similar Companies to Shenzhen Longli Technology Company Ltd (300752) 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 | -- | -- | -- |