Chengdu Tangyuan Electric Company Ltd (300789) Exchange: SHE
Data as of July 17, 2025
$22.37 ($-0.29) -1.28%
Chengdu Tangyuan Electric Company Ltd - Daily Information
Click for more stock information on Chengdu Tangyuan Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $22.66 |
| Previous Close | $22.37 |
| High | $22.81 |
| Low | $22.26 |
| Adjusted Open | $22.66 |
| Previous Adjusted Close | $22.37 |
| Adjusted High | $22.81 |
| Adjusted Low | $22.26 |
About Chengdu Tangyuan Electric Company Ltd (300789)
Chengdu Tangyuan Electric Co Ltd
Invest in Chengdu Tangyuan Electric Company Ltd (300789)
Historical Stock Data for Chengdu Tangyuan Electric Company Ltd (300789)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $22.66 | $22.81 | $22.26 | $22.37 | $22.37 | 1,162,700 |
| 2025-06-19 | $23.41 | $23.98 | $22.55 | $22.66 | $22.66 | 2,019,570 |
| 2025-06-18 | $23.22 | $24.19 | $23.22 | $23.60 | $23.60 | 1,771,650 |
| 2025-06-17 | $24.00 | $24.03 | $23.12 | $23.38 | $23.38 | 2,138,050 |
| 2025-06-13 | $24.90 | $25.04 | $24.00 | $24.00 | $24.00 | 2,234,260 |
| 2025-06-12 | $24.92 | $25.72 | $24.80 | $24.90 | $24.90 | 3,427,740 |
| 2025-06-11 | $24.55 | $25.00 | $23.98 | $24.94 | $24.94 | 3,769,710 |
| 2025-06-10 | $23.97 | $25.18 | $23.80 | $24.54 | $24.54 | 6,029,340 |
| 2025-06-09 | $23.79 | $24.54 | $23.36 | $23.87 | $23.87 | 3,943,200 |
| 2025-06-06 | $22.92 | $23.94 | $22.50 | $23.63 | $23.63 | 4,952,460 |
| 2025-06-05 | $22.61 | $23.21 | $22.42 | $22.95 | $22.95 | 2,964,300 |
| 2025-06-04 | $22.76 | $23.09 | $22.47 | $22.62 | $22.62 | 3,962,080 |
| 2025-06-03 | $22.36 | $22.80 | $22.06 | $22.53 | $22.53 | 2,471,700 |
| 2025-05-30 | $22.73 | $23.01 | $22.10 | $22.36 | $22.36 | 3,072,580 |
| 2025-05-29 | $22.46 | $22.78 | $22.45 | $22.58 | $22.58 | 2,265,600 |
| 2025-05-28 | $22.44 | $22.90 | $22.26 | $22.46 | $22.46 | 1,562,470 |
| 2025-05-27 | $22.97 | $22.97 | $22.31 | $22.47 | $22.47 | 1,950,660 |
| 2025-05-26 | $22.89 | $23.18 | $22.75 | $22.94 | $22.94 | 1,248,280 |
| 2025-05-23 | $23.46 | $23.99 | $22.88 | $22.90 | $22.90 | 1,705,110 |
| 2025-05-22 | $23.77 | $24.39 | $23.42 | $23.46 | $23.46 | 1,538,130 |
| 2025-05-21 | $24.17 | $24.32 | $23.53 | $23.80 | $23.80 | 1,525,530 |
| 2025-05-20 | $23.92 | $24.45 | $23.40 | $24.18 | $24.18 | 2,143,190 |
| 2025-05-19 | $25.10 | $25.13 | $23.83 | $23.98 | $23.98 | 2,946,680 |
| 2025-05-16 | $24.80 | $25.39 | $24.53 | $25.10 | $25.10 | 2,099,240 |
| 2025-05-15 | $25.01 | $25.34 | $24.68 | $24.79 | $24.79 | 2,334,300 |
| 2025-05-14 | $25.85 | $26.05 | $25.00 | $25.10 | $25.10 | 3,076,970 |
| 2025-05-13 | $27.18 | $27.49 | $25.51 | $25.79 | $25.79 | 6,053,900 |
| 2025-05-12 | $26.60 | $27.25 | $26.42 | $27.02 | $27.02 | 3,747,640 |
| 2025-05-09 | $26.45 | $26.68 | $26.06 | $26.45 | $26.45 | 2,774,830 |
| 2025-05-08 | $26.74 | $27.65 | $26.17 | $26.62 | $26.62 | 3,970,800 |
| 2025-05-07 | $26.45 | $27.23 | $26.06 | $26.75 | $26.75 | 6,347,190 |
| 2025-05-06 | $26.26 | $26.75 | $26.03 | $26.24 | $26.24 | 4,497,710 |
| 2025-04-30 | $26.22 | $26.78 | $25.68 | $26.10 | $26.10 | 3,823,100 |
| 2025-04-29 | $26.28 | $26.89 | $26.15 | $26.22 | $26.22 | 3,179,150 |
| 2025-04-28 | $25.91 | $27.00 | $25.56 | $26.60 | $26.60 | 4,654,850 |
| 2025-04-25 | $26.31 | $26.60 | $25.53 | $25.69 | $25.69 | 5,152,410 |
| 2025-04-24 | $26.22 | $28.27 | $26.22 | $26.31 | $26.31 | 8,191,590 |
| 2025-04-23 | $25.10 | $26.59 | $25.10 | $26.06 | $26.06 | 6,001,700 |
| 2025-04-22 | $26.38 | $26.69 | $25.81 | $26.21 | $26.21 | 3,956,230 |
| 2025-04-21 | $25.06 | $26.75 | $24.42 | $26.45 | $26.45 | 6,773,450 |
| 2025-04-18 | $25.33 | $25.80 | $24.81 | $25.26 | $25.26 | 5,547,530 |
| 2025-04-17 | $24.18 | $26.30 | $24.10 | $25.57 | $25.57 | 8,629,580 |
| 2025-04-16 | $24.99 | $25.59 | $23.97 | $24.10 | $24.10 | 7,726,340 |
| 2025-04-15 | $23.00 | $25.18 | $23.00 | $24.96 | $24.96 | 8,264,970 |
| 2025-04-14 | $22.53 | $23.14 | $22.51 | $22.63 | $22.63 | 4,383,620 |
| 2025-04-11 | $21.30 | $22.95 | $21.30 | $22.46 | $22.46 | 5,816,090 |
| 2025-04-10 | $20.70 | $22.40 | $20.70 | $21.90 | $21.90 | 7,174,340 |
| 2025-04-09 | $19.05 | $20.10 | $16.92 | $19.88 | $19.88 | 7,173,170 |
| 2025-04-08 | $19.45 | $20.48 | $18.96 | $19.48 | $19.48 | 6,025,810 |
| 2025-04-07 | $21.21 | $21.90 | $18.98 | $18.98 | $18.98 | 5,858,510 |
| 2025-04-03 | $24.14 | $24.21 | $23.20 | $23.73 | $23.73 | 4,122,790 |
| 2025-04-02 | $23.90 | $24.98 | $23.80 | $24.15 | $24.15 | 4,683,580 |
| 2025-04-01 | $24.00 | $24.55 | $23.79 | $23.87 | $23.87 | 4,380,690 |
| 2025-03-31 | $23.38 | $24.11 | $22.80 | $23.78 | $23.78 | 4,852,940 |
| 2025-03-28 | $24.47 | $24.80 | $23.58 | $23.88 | $23.88 | 6,426,980 |
| 2025-03-27 | $25.38 | $26.22 | $24.44 | $24.68 | $24.68 | 8,024,700 |
| 2025-03-26 | $26.70 | $28.05 | $25.33 | $25.70 | $25.70 | 12,278,450 |
| 2025-03-25 | $24.60 | $27.50 | $23.97 | $27.49 | $27.49 | 15,809,430 |
| 2025-03-24 | $24.90 | $24.93 | $23.50 | $24.30 | $24.30 | 9,480,360 |
| 2025-03-21 | $26.76 | $27.08 | $24.42 | $24.62 | $24.62 | 14,321,530 |
| 2025-03-20 | $27.01 | $29.88 | $26.10 | $27.67 | $27.67 | 19,550,660 |
| 2025-03-19 | $23.00 | $27.97 | $22.84 | $27.85 | $27.85 | 20,135,830 |
| 2025-03-18 | $20.88 | $24.98 | $20.72 | $23.61 | $23.61 | 19,096,040 |
| 2025-03-17 | $21.10 | $22.18 | $20.37 | $21.63 | $21.63 | 14,428,510 |
| 2025-03-14 | $18.82 | $21.88 | $18.62 | $21.03 | $21.03 | 14,710,600 |
| 2025-03-13 | $18.89 | $19.03 | $18.24 | $18.86 | $18.86 | 3,844,770 |
| 2025-03-12 | $19.30 | $19.47 | $18.94 | $19.03 | $19.03 | 3,630,310 |
| 2025-03-11 | $18.85 | $19.14 | $18.55 | $19.07 | $19.07 | 5,694,240 |
| 2025-03-10 | $18.80 | $20.14 | $18.80 | $19.26 | $19.26 | 7,470,290 |
| 2025-03-07 | $18.50 | $19.06 | $18.42 | $18.70 | $18.70 | 4,808,820 |
| 2025-03-06 | $18.48 | $18.75 | $18.45 | $18.50 | $18.50 | 3,999,130 |
| 2025-03-05 | $18.22 | $18.38 | $17.96 | $18.38 | $18.38 | 3,404,490 |
| 2025-03-04 | $17.64 | $18.36 | $17.64 | $18.30 | $18.30 | 3,106,150 |
| 2025-03-03 | $17.73 | $18.23 | $17.46 | $17.88 | $17.88 | 3,757,850 |
| 2025-02-28 | $18.26 | $18.32 | $17.47 | $17.51 | $17.51 | 3,758,960 |
| 2025-02-27 | $18.56 | $18.89 | $17.95 | $18.35 | $18.35 | 4,534,960 |
| 2025-02-26 | $18.34 | $18.69 | $18.20 | $18.55 | $18.55 | 4,617,020 |
| 2025-02-25 | $18.14 | $18.59 | $17.93 | $18.26 | $18.26 | 4,164,460 |
| 2025-02-24 | $18.58 | $18.71 | $18.21 | $18.43 | $18.43 | 5,462,710 |
| 2025-02-20 | $18.10 | $18.56 | $17.85 | $18.28 | $18.28 | 5,647,360 |
| 2025-02-19 | $17.33 | $18.34 | $17.33 | $17.99 | $17.99 | 5,869,940 |
| 2025-02-18 | $17.76 | $18.30 | $17.38 | $17.56 | $17.56 | 6,780,650 |
| 2025-02-17 | $18.30 | $18.50 | $17.71 | $17.91 | $17.91 | 10,032,980 |
| 2025-02-14 | $17.85 | $19.85 | $17.85 | $18.63 | $18.63 | 13,974,450 |
| 2025-02-13 | $17.90 | $18.04 | $17.32 | $17.47 | $17.47 | 6,103,520 |
| 2025-02-12 | $18.06 | $18.58 | $17.79 | $17.97 | $17.97 | 9,124,540 |
| 2025-02-11 | $17.01 | $18.70 | $16.85 | $18.03 | $18.03 | 12,116,760 |
| 2025-02-10 | $16.30 | $18.04 | $16.11 | $17.26 | $17.26 | 7,088,110 |
| 2025-02-07 | $16.27 | $16.48 | $15.96 | $16.17 | $16.17 | 4,174,200 |
| 2025-02-06 | $16.09 | $16.34 | $16.02 | $16.30 | $16.30 | 2,687,040 |
| 2025-02-05 | $16.30 | $16.40 | $15.99 | $16.13 | $16.13 | 2,539,840 |
| 2025-01-27 | $16.17 | $16.30 | $15.90 | $15.90 | $15.90 | 2,189,200 |
| 2025-01-24 | $15.75 | $16.10 | $15.73 | $16.02 | $16.02 | 1,994,350 |
| 2025-01-23 | $15.87 | $16.15 | $15.74 | $15.82 | $15.82 | 2,325,800 |
| 2025-01-22 | $15.68 | $15.80 | $15.47 | $15.69 | $15.69 | 1,570,880 |
| 2025-01-21 | $15.68 | $15.83 | $15.50 | $15.72 | $15.72 | 1,415,120 |
| 2025-01-20 | $15.68 | $15.79 | $15.35 | $15.68 | $15.68 | 2,105,030 |
| 2025-01-17 | $15.55 | $15.68 | $15.33 | $15.47 | $15.47 | 1,769,050 |
| 2025-01-16 | $15.40 | $15.88 | $15.37 | $15.63 | $15.63 | 3,249,030 |
| 2025-01-15 | $15.85 | $15.95 | $15.26 | $15.38 | $15.38 | 4,050,190 |
| 2025-01-14 | $14.25 | $15.96 | $14.25 | $15.85 | $15.85 | 5,084,000 |
| 2025-01-13 | $13.89 | $14.55 | $13.70 | $14.24 | $14.24 | 2,302,710 |
| 2025-01-09 | $14.25 | $15.00 | $14.18 | $14.64 | $14.64 | 3,468,580 |
| 2025-01-08 | $14.34 | $14.45 | $13.77 | $14.28 | $14.28 | 2,280,910 |
| 2025-01-07 | $13.62 | $14.35 | $13.62 | $14.34 | $14.34 | 2,577,350 |
| 2025-01-06 | $13.55 | $13.81 | $13.07 | $13.56 | $13.56 | 1,955,600 |
| 2025-01-03 | $14.39 | $14.80 | $13.69 | $13.69 | $13.69 | 2,963,720 |
| 2025-01-02 | $14.91 | $15.16 | $14.40 | $14.57 | $14.57 | 2,063,700 |
| 2024-12-31 | $15.33 | $15.56 | $14.94 | $14.94 | $14.94 | 2,395,090 |
| 2024-12-30 | $15.29 | $15.60 | $14.93 | $15.33 | $15.33 | 1,873,880 |
| 2024-12-27 | $15.41 | $15.68 | $15.28 | $15.45 | $15.45 | 1,566,260 |
| 2024-12-26 | $14.92 | $15.48 | $14.92 | $15.31 | $15.31 | 1,702,490 |
| 2024-12-25 | $15.35 | $15.40 | $14.65 | $15.01 | $15.01 | 2,220,900 |
| 2024-12-24 | $15.35 | $15.70 | $15.16 | $15.42 | $15.42 | 1,949,700 |
| 2024-12-23 | $16.12 | $16.30 | $15.14 | $15.24 | $15.24 | 3,081,580 |
| 2024-12-20 | $15.89 | $16.33 | $15.65 | $16.25 | $16.25 | 1,948,600 |
| 2024-12-19 | $15.55 | $15.95 | $15.37 | $15.86 | $15.86 | 2,093,760 |
| 2024-12-18 | $15.70 | $15.87 | $15.12 | $15.68 | $15.68 | 2,300,910 |
| 2024-12-17 | $16.51 | $16.59 | $15.53 | $15.60 | $15.60 | 3,303,050 |
| 2024-12-16 | $16.53 | $16.75 | $16.36 | $16.51 | $16.51 | 1,677,070 |
| 2024-12-13 | $16.93 | $16.94 | $16.49 | $16.50 | $16.50 | 2,426,740 |
| 2024-12-12 | $16.88 | $17.06 | $16.65 | $16.96 | $16.96 | 2,631,850 |
| 2024-12-11 | $16.95 | $17.05 | $16.71 | $16.86 | $16.86 | 2,566,560 |
| 2024-12-10 | $17.33 | $17.40 | $16.90 | $16.95 | $16.95 | 3,933,590 |
| 2024-12-09 | $16.82 | $17.08 | $16.55 | $16.84 | $16.84 | 2,788,020 |
| 2024-12-06 | $17.00 | $17.00 | $16.49 | $16.76 | $16.76 | 3,088,740 |
| 2024-12-05 | $16.72 | $17.13 | $16.70 | $16.83 | $16.83 | 3,869,810 |
| 2024-12-04 | $17.00 | $17.50 | $16.59 | $16.83 | $16.83 | 5,755,610 |
| 2024-12-03 | $16.61 | $17.05 | $16.49 | $16.79 | $16.79 | 3,857,690 |
| 2024-12-02 | $16.51 | $16.66 | $16.39 | $16.59 | $16.59 | 3,219,040 |
| 2024-11-29 | $16.10 | $16.51 | $15.99 | $16.40 | $16.40 | 3,553,750 |
| 2024-11-28 | $15.96 | $16.70 | $15.87 | $16.24 | $16.24 | 4,375,030 |
| 2024-11-27 | $15.63 | $15.82 | $15.08 | $15.82 | $15.82 | 2,577,240 |
| 2024-11-26 | $15.78 | $15.90 | $15.52 | $15.64 | $15.64 | 1,723,130 |
| 2024-11-25 | $15.53 | $15.79 | $15.23 | $15.78 | $15.78 | 2,092,620 |
| 2024-11-22 | $16.17 | $16.30 | $15.36 | $15.39 | $15.39 | 2,947,230 |
| 2024-11-21 | $16.02 | $16.31 | $15.93 | $16.20 | $16.20 | 2,884,780 |
| 2024-11-20 | $15.77 | $16.18 | $15.56 | $16.00 | $16.00 | 2,773,930 |
| 2024-11-19 | $15.17 | $15.75 | $15.09 | $15.64 | $15.64 | 2,406,090 |
| 2024-11-18 | $15.78 | $15.90 | $14.80 | $15.05 | $15.05 | 3,231,970 |
| 2024-11-15 | $16.06 | $16.34 | $15.60 | $15.62 | $15.62 | 4,175,670 |
| 2024-11-14 | $16.24 | $17.02 | $16.12 | $16.16 | $16.16 | 5,750,780 |
| 2024-11-13 | $15.97 | $16.30 | $15.75 | $16.27 | $16.27 | 2,780,660 |
| 2024-11-12 | $16.24 | $16.62 | $15.84 | $16.04 | $16.04 | 4,620,820 |
| 2024-11-11 | $15.69 | $16.15 | $15.69 | $16.15 | $16.15 | 3,595,760 |
| 2024-11-08 | $16.14 | $16.18 | $15.72 | $15.80 | $15.80 | 3,479,940 |
| 2024-11-07 | $15.59 | $15.92 | $15.42 | $15.92 | $15.92 | 2,953,210 |
| 2024-11-06 | $15.84 | $15.98 | $15.50 | $15.67 | $15.67 | 3,394,960 |
| 2024-11-05 | $15.51 | $15.86 | $15.40 | $15.79 | $15.79 | 3,694,470 |
| 2024-11-04 | $14.56 | $15.36 | $14.56 | $15.29 | $15.29 | 3,215,690 |
| 2024-11-01 | $15.15 | $15.31 | $14.52 | $14.55 | $14.55 | 3,358,790 |
| 2024-10-31 | $15.20 | $15.47 | $15.03 | $15.26 | $15.26 | 2,815,500 |
| 2024-10-30 | $15.37 | $15.52 | $14.92 | $15.22 | $15.22 | 3,144,270 |
| 2024-10-29 | $16.09 | $16.09 | $15.30 | $15.36 | $15.36 | 3,972,460 |
| 2024-10-28 | $15.73 | $15.98 | $15.60 | $15.88 | $15.88 | 3,566,440 |
| 2024-10-25 | $15.47 | $15.83 | $15.38 | $15.74 | $15.74 | 3,940,140 |
| 2024-10-24 | $15.59 | $15.60 | $15.16 | $15.28 | $15.28 | 2,464,850 |
| 2024-10-23 | $15.59 | $15.73 | $15.42 | $15.51 | $15.51 | 3,359,190 |
| 2024-10-22 | $15.98 | $15.98 | $15.46 | $15.65 | $15.65 | 4,452,750 |
| 2024-10-21 | $15.77 | $16.23 | $15.55 | $16.03 | $16.03 | 8,349,200 |
| 2024-10-18 | $15.40 | $16.08 | $15.10 | $15.79 | $15.79 | 9,298,010 |
| 2024-10-17 | $16.28 | $16.28 | $15.28 | $15.43 | $15.43 | 11,009,930 |
| 2024-10-16 | $14.24 | $17.20 | $14.14 | $16.55 | $16.55 | 12,399,280 |
| 2024-10-15 | $14.92 | $15.01 | $14.39 | $14.40 | $14.40 | 2,681,740 |
| 2024-10-14 | $14.35 | $14.88 | $14.16 | $14.81 | $14.81 | 3,334,080 |
| 2024-10-11 | $15.32 | $15.75 | $14.18 | $14.33 | $14.33 | 4,723,300 |
| 2024-10-10 | $15.40 | $16.09 | $15.04 | $15.49 | $15.49 | 5,134,120 |
| 2024-10-09 | $16.10 | $16.99 | $15.21 | $15.39 | $15.39 | 8,040,410 |
| 2024-10-08 | $17.44 | $17.49 | $15.72 | $16.95 | $16.95 | 7,789,380 |
| 2024-09-30 | $13.70 | $15.39 | $13.30 | $14.98 | $14.98 | 6,629,480 |
| 2024-09-27 | $12.64 | $13.26 | $12.57 | $13.15 | $13.15 | 2,951,130 |
| 2024-09-26 | $12.07 | $12.48 | $12.04 | $12.47 | $12.47 | 2,309,490 |
| 2024-09-25 | $12.15 | $12.43 | $12.07 | $12.16 | $12.16 | 2,175,710 |
| 2024-09-24 | $11.83 | $12.12 | $11.61 | $12.07 | $12.07 | 1,666,560 |
| 2024-09-23 | $11.81 | $12.00 | $11.70 | $11.77 | $11.77 | 1,228,060 |
| 2024-09-20 | $11.97 | $11.99 | $11.75 | $11.82 | $11.82 | 930,320 |
| 2024-09-19 | $11.68 | $11.99 | $11.51 | $11.90 | $11.90 | 1,181,650 |
| 2024-09-18 | $11.86 | $11.91 | $11.32 | $11.63 | $11.63 | 1,528,920 |
| 2024-09-13 | $12.20 | $12.26 | $11.90 | $11.90 | $11.90 | 1,066,410 |
| 2024-09-12 | $12.26 | $12.48 | $12.19 | $12.20 | $12.20 | 986,020 |
| 2024-09-11 | $12.41 | $12.41 | $12.13 | $12.24 | $12.24 | 825,430 |
| 2024-09-10 | $12.15 | $12.39 | $12.01 | $12.35 | $12.35 | 1,192,100 |
| 2024-09-09 | $12.14 | $12.32 | $11.88 | $12.17 | $12.17 | 1,124,960 |
| 2024-09-06 | $12.50 | $12.63 | $12.15 | $12.17 | $12.17 | 1,162,690 |
| 2024-09-05 | $12.34 | $12.66 | $12.34 | $12.58 | $12.58 | 1,272,090 |
| 2024-09-04 | $12.53 | $12.54 | $12.26 | $12.32 | $12.32 | 1,597,400 |
| 2024-09-03 | $12.58 | $12.74 | $12.40 | $12.60 | $12.60 | 1,265,810 |
| 2024-09-02 | $12.88 | $13.08 | $12.50 | $12.60 | $12.60 | 1,693,260 |
| 2024-08-30 | $12.41 | $12.96 | $12.41 | $12.78 | $12.78 | 1,686,210 |
| 2024-08-29 | $12.16 | $12.65 | $12.06 | $12.50 | $12.50 | 1,626,380 |
| 2024-08-28 | $11.94 | $12.43 | $11.75 | $12.21 | $12.21 | 2,224,470 |
| 2024-08-27 | $12.41 | $12.41 | $11.85 | $11.97 | $11.97 | 1,490,610 |
| 2024-08-26 | $12.15 | $12.46 | $12.04 | $12.42 | $12.42 | 1,640,160 |
| 2024-08-23 | $12.17 | $12.25 | $11.90 | $12.07 | $12.07 | 1,360,870 |
| 2024-08-22 | $12.54 | $12.67 | $12.10 | $12.18 | $12.18 | 1,444,010 |
| 2024-08-21 | $12.66 | $12.83 | $12.40 | $12.54 | $12.54 | 1,726,750 |
| 2024-08-20 | $12.98 | $13.15 | $12.61 | $12.68 | $12.68 | 3,226,250 |
| 2024-08-19 | $12.80 | $13.70 | $12.65 | $13.29 | $13.29 | 5,366,700 |
| 2024-08-16 | $12.56 | $12.89 | $12.55 | $12.73 | $12.73 | 1,109,770 |
| 2024-08-15 | $12.50 | $12.73 | $12.29 | $12.67 | $12.67 | 1,383,720 |
| 2024-08-14 | $12.47 | $12.58 | $12.40 | $12.48 | $12.48 | 920,160 |
| 2024-08-13 | $12.21 | $12.45 | $12.16 | $12.41 | $12.41 | 835,380 |
| 2024-08-12 | $12.40 | $12.53 | $12.22 | $12.31 | $12.31 | 865,450 |
| 2024-08-09 | $12.63 | $12.63 | $12.38 | $12.41 | $12.41 | 985,980 |
| 2024-08-08 | $12.58 | $12.64 | $12.23 | $12.40 | $12.40 | 1,633,370 |
| 2024-08-07 | $12.47 | $12.78 | $12.47 | $12.64 | $12.64 | 1,639,760 |
| 2024-08-06 | $12.49 | $12.74 | $12.31 | $12.48 | $12.48 | 1,794,750 |
| 2024-08-05 | $12.77 | $12.89 | $12.24 | $12.25 | $12.25 | 2,892,580 |
| 2024-08-02 | $13.02 | $13.33 | $12.86 | $12.98 | $12.98 | 3,934,690 |
| 2024-08-01 | $12.81 | $13.87 | $12.81 | $13.28 | $13.28 | 5,315,770 |
| 2024-07-31 | $12.61 | $12.95 | $12.50 | $12.89 | $12.89 | 2,873,070 |
| 2024-07-30 | $12.80 | $12.92 | $12.52 | $12.61 | $12.61 | 2,766,770 |
| 2024-07-29 | $12.57 | $13.19 | $12.32 | $12.92 | $12.92 | 3,944,580 |
| 2024-07-26 | $12.58 | $12.79 | $12.41 | $12.55 | $12.55 | 3,381,090 |
| 2024-07-25 | $12.36 | $13.50 | $12.12 | $12.74 | $12.74 | 5,412,880 |
| 2024-07-24 | $12.49 | $12.72 | $12.13 | $12.31 | $12.31 | 2,502,170 |
| 2024-07-23 | $12.75 | $13.29 | $12.36 | $12.46 | $12.46 | 4,136,660 |
| 2024-07-22 | $12.24 | $13.33 | $12.13 | $12.63 | $12.63 | 4,518,910 |
| 2024-07-19 | $11.52 | $12.40 | $11.52 | $12.25 | $12.25 | 2,468,790 |
| 2024-07-18 | $11.55 | $11.83 | $11.10 | $11.70 | $11.70 | 1,514,350 |
| 2024-07-17 | $11.92 | $11.95 | $11.54 | $11.58 | $11.58 | 1,476,400 |
| 2024-07-16 | $12.00 | $12.16 | $11.77 | $11.93 | $11.93 | 1,205,860 |
| 2024-07-15 | $12.38 | $12.39 | $11.90 | $12.06 | $12.06 | 1,035,420 |
| 2024-07-12 | $12.58 | $12.72 | $12.31 | $12.43 | $12.43 | 1,030,010 |
| 2024-07-11 | $12.36 | $12.65 | $12.30 | $12.59 | $12.59 | 1,405,560 |
| 2024-07-10 | $12.28 | $12.37 | $12.10 | $12.12 | $12.12 | 860,100 |
| 2024-07-09 | $11.92 | $12.42 | $11.54 | $12.34 | $12.34 | 1,344,830 |
| 2024-07-08 | $12.46 | $12.46 | $11.87 | $11.91 | $11.91 | 1,193,090 |
| 2024-07-05 | $12.22 | $12.49 | $12.05 | $12.38 | $12.38 | 1,155,830 |
| 2024-07-04 | $12.90 | $13.05 | $12.24 | $12.27 | $12.27 | 1,478,760 |
| 2024-07-03 | $13.16 | $13.24 | $12.78 | $12.87 | $12.87 | 1,359,200 |
| 2024-07-02 | $13.11 | $13.27 | $13.10 | $13.19 | $13.19 | 1,127,060 |
| 2024-07-01 | $13.30 | $13.38 | $12.87 | $13.11 | $13.11 | 1,431,750 |
| 2024-06-28 | $12.83 | $13.56 | $12.82 | $13.24 | $13.24 | 1,814,040 |
| 2024-06-27 | $13.09 | $13.25 | $12.82 | $12.86 | $12.86 | 1,239,810 |
| 2024-06-26 | $12.38 | $13.13 | $12.26 | $13.13 | $13.13 | 1,798,710 |
| 2024-06-25 | $12.36 | $12.65 | $12.26 | $12.37 | $12.37 | 1,419,120 |
| 2024-06-24 | $12.90 | $13.10 | $12.35 | $12.36 | $12.36 | 1,794,190 |
| 2024-06-21 | $13.17 | $13.24 | $12.80 | $13.05 | $13.05 | 1,238,990 |
| 2024-06-20 | $13.53 | $13.59 | $13.18 | $13.19 | $13.19 | 1,474,330 |
| 2024-06-19 | $13.51 | $13.80 | $13.47 | $13.52 | $13.52 | 1,878,260 |
| 2024-06-18 | $13.00 | $13.44 | $12.91 | $13.38 | $13.38 | 1,736,730 |
| 2024-06-17 | $13.15 | $13.18 | $13.00 | $13.02 | $13.02 | 1,064,530 |
| 2024-06-14 | $12.97 | $13.18 | $12.77 | $13.15 | $13.15 | 1,238,630 |
| 2024-06-13 | $13.13 | $13.25 | $12.92 | $13.03 | $13.03 | 1,216,510 |
| 2024-06-12 | $12.88 | $13.20 | $12.81 | $13.08 | $13.08 | 1,736,000 |
| 2024-06-11 | $13.14 | $13.14 | $12.62 | $12.90 | $12.90 | 1,662,520 |
| 2024-06-07 | $12.69 | $13.14 | $12.58 | $13.00 | $13.00 | 1,758,360 |
| 2024-06-06 | $12.80 | $13.08 | $12.29 | $12.52 | $12.52 | 2,307,420 |
| 2024-06-05 | $17.85 | $17.85 | $17.08 | $17.10 | $17.10 | 2,108,060 |
| 2024-06-04 | $18.45 | $18.48 | $17.08 | $17.64 | $17.64 | 3,332,910 |
| 2024-06-03 | $18.55 | $18.61 | $17.88 | $18.33 | $18.33 | 2,274,190 |
| 2024-05-31 | $18.11 | $18.67 | $17.96 | $18.55 | $18.55 | 1,985,730 |
| 2024-05-30 | $17.85 | $18.82 | $17.60 | $18.03 | $18.03 | 2,196,970 |
| 2024-05-29 | $17.60 | $17.98 | $17.51 | $17.84 | $17.84 | 1,382,540 |
| 2024-05-28 | $17.90 | $18.05 | $17.63 | $17.63 | $17.63 | 1,106,220 |
| 2024-05-27 | $17.90 | $17.98 | $17.32 | $17.94 | $17.94 | 2,029,060 |
| 2024-05-24 | $18.56 | $18.80 | $17.93 | $17.94 | $17.94 | 2,245,610 |
| 2024-05-23 | $18.53 | $19.00 | $18.30 | $18.55 | $18.55 | 2,469,850 |
| 2024-05-22 | $18.67 | $19.22 | $18.42 | $18.86 | $18.86 | 3,500,680 |
| 2024-05-21 | $18.85 | $19.25 | $18.19 | $18.70 | $18.70 | 3,902,630 |
| 2024-05-20 | $18.05 | $19.19 | $17.90 | $18.92 | $18.92 | 3,341,340 |
| 2024-05-17 | $18.42 | $18.49 | $17.98 | $18.19 | $18.19 | 2,339,360 |
| 2024-05-16 | $17.72 | $18.35 | $17.71 | $18.34 | $18.34 | 1,965,630 |
| 2024-05-15 | $17.93 | $18.03 | $17.61 | $17.63 | $17.63 | 1,370,740 |
| 2024-05-14 | $18.13 | $18.19 | $17.73 | $17.94 | $17.94 | 1,445,730 |
| 2024-05-13 | $17.79 | $18.52 | $17.34 | $18.05 | $18.05 | 1,918,370 |
| 2024-05-10 | $18.23 | $18.26 | $17.77 | $17.86 | $17.86 | 1,304,490 |
| 2024-05-09 | $18.13 | $18.33 | $17.90 | $18.17 | $18.17 | 1,088,950 |
| 2024-05-08 | $18.31 | $18.40 | $17.90 | $18.00 | $18.00 | 1,381,200 |
| 2024-05-07 | $18.46 | $18.47 | $18.18 | $18.37 | $18.37 | 1,303,180 |
| 2024-05-06 | $18.00 | $18.48 | $18.00 | $18.48 | $18.48 | 2,124,110 |
| 2024-04-30 | $18.07 | $18.29 | $17.52 | $17.76 | $17.76 | 1,999,600 |
| 2024-04-29 | $17.77 | $18.08 | $17.66 | $18.03 | $18.03 | 2,330,670 |
| 2024-04-26 | $17.83 | $17.87 | $17.20 | $17.69 | $17.69 | 2,637,900 |
| 2024-04-25 | $17.27 | $17.98 | $17.27 | $17.86 | $17.86 | 1,863,760 |
| 2024-04-24 | $17.03 | $17.75 | $16.83 | $17.62 | $17.62 | 1,778,970 |
| 2024-04-23 | $16.36 | $16.98 | $16.36 | $16.82 | $16.82 | 1,766,950 |
| 2024-04-22 | $16.62 | $16.85 | $15.59 | $16.43 | $16.43 | 2,005,700 |
| 2024-04-19 | $16.13 | $17.93 | $16.09 | $16.83 | $16.83 | 2,641,660 |
| 2024-04-18 | $16.72 | $16.79 | $16.04 | $16.36 | $16.36 | 1,184,820 |
| 2024-04-17 | $15.24 | $16.58 | $15.24 | $16.53 | $16.53 | 1,888,900 |
| 2024-04-16 | $16.59 | $16.76 | $15.06 | $15.10 | $15.10 | 2,437,070 |
| 2024-04-15 | $17.51 | $17.67 | $16.20 | $16.78 | $16.78 | 2,344,990 |
| 2024-04-12 | $17.78 | $18.04 | $17.44 | $17.58 | $17.58 | 1,315,500 |
| 2024-04-11 | $17.29 | $17.85 | $17.17 | $17.60 | $17.60 | 995,890 |
| 2024-04-10 | $18.11 | $18.11 | $17.08 | $17.29 | $17.29 | 1,295,850 |
| 2024-04-09 | $18.02 | $18.31 | $17.71 | $18.11 | $18.11 | 1,195,000 |
| 2024-04-08 | $19.06 | $19.06 | $17.99 | $18.02 | $18.02 | 1,394,400 |
| 2024-04-03 | $19.14 | $19.23 | $18.60 | $19.03 | $19.03 | 950,800 |
| 2024-04-02 | $19.29 | $19.35 | $19.02 | $19.18 | $19.18 | 960,570 |
| 2024-04-01 | $18.91 | $19.40 | $18.85 | $19.29 | $19.29 | 1,104,460 |
| 2024-03-29 | $18.58 | $18.81 | $18.24 | $18.78 | $18.78 | 1,132,780 |
| 2024-03-28 | $17.60 | $18.67 | $17.58 | $18.51 | $18.51 | 1,560,160 |
| 2024-03-27 | $18.50 | $18.57 | $17.62 | $17.62 | $17.62 | 1,427,530 |
| 2024-03-26 | $18.76 | $19.04 | $18.20 | $18.62 | $18.62 | 1,674,080 |
| 2024-03-25 | $19.39 | $19.57 | $18.65 | $18.72 | $18.72 | 1,936,410 |
| 2024-03-22 | $19.53 | $19.80 | $19.22 | $19.57 | $19.57 | 1,505,660 |
| 2024-03-21 | $19.76 | $20.09 | $19.30 | $19.58 | $19.58 | 1,482,980 |
| 2024-03-20 | $19.35 | $19.65 | $19.33 | $19.53 | $19.53 | 1,287,550 |
| 2024-03-19 | $19.73 | $19.76 | $19.35 | $19.39 | $19.39 | 1,436,170 |
| 2024-03-18 | $19.00 | $19.80 | $18.87 | $19.68 | $19.68 | 2,211,230 |
| 2024-03-15 | $18.52 | $19.10 | $18.30 | $19.00 | $19.00 | 1,658,470 |
| 2024-03-14 | $18.94 | $19.24 | $18.22 | $18.54 | $18.54 | 2,034,450 |
| 2024-03-13 | $18.92 | $19.05 | $18.60 | $18.94 | $18.94 | 1,679,210 |
| 2024-03-12 | $19.11 | $19.17 | $18.55 | $18.91 | $18.91 | 2,699,430 |
| 2024-03-11 | $18.19 | $19.66 | $18.09 | $19.21 | $19.21 | 4,011,550 |
| 2024-03-08 | $17.90 | $18.26 | $17.54 | $18.20 | $18.20 | 2,103,630 |
| 2024-03-07 | $17.59 | $18.62 | $17.49 | $17.90 | $17.90 | 3,425,830 |
| 2024-03-06 | $17.19 | $17.72 | $17.02 | $17.53 | $17.53 | 1,789,090 |
| 2024-03-05 | $17.67 | $17.84 | $17.13 | $17.20 | $17.20 | 2,050,030 |
| 2024-03-04 | $18.00 | $18.30 | $17.20 | $17.75 | $17.75 | 2,192,400 |
| 2024-03-01 | $17.41 | $18.42 | $17.22 | $17.80 | $17.80 | 2,804,150 |
| 2024-02-29 | $16.08 | $17.37 | $16.07 | $17.30 | $17.30 | 3,187,730 |
| 2024-02-28 | $18.60 | $18.76 | $16.40 | $16.46 | $16.46 | 4,338,870 |
| 2024-02-27 | $17.88 | $18.40 | $17.40 | $18.37 | $18.37 | 2,987,190 |
| 2024-02-26 | $17.59 | $18.67 | $17.20 | $18.05 | $18.05 | 3,472,260 |
| 2024-02-23 | $16.50 | $17.35 | $16.30 | $17.33 | $17.33 | 2,699,110 |
| 2024-02-22 | $15.77 | $16.70 | $15.77 | $16.43 | $16.43 | 2,929,600 |
| 2024-02-21 | $15.21 | $16.50 | $15.15 | $15.69 | $15.69 | 2,995,540 |
| 2024-02-20 | $15.48 | $15.65 | $14.84 | $15.62 | $15.62 | 2,787,620 |
| 2024-02-19 | $15.50 | $16.35 | $15.05 | $15.48 | $15.48 | 5,770,970 |
| 2024-02-08 | $12.42 | $14.47 | $12.10 | $14.47 | $14.47 | 4,156,490 |
| 2024-02-07 | $13.01 | $13.05 | $11.88 | $12.06 | $12.06 | 3,483,810 |
| 2024-02-06 | $12.80 | $13.72 | $11.65 | $13.04 | $13.04 | 3,882,790 |
| 2024-02-05 | $14.91 | $14.92 | $12.62 | $13.24 | $13.24 | 3,750,580 |
| 2024-02-02 | $16.39 | $16.59 | $14.58 | $15.23 | $15.23 | 2,234,260 |
| 2024-02-01 | $16.63 | $16.65 | $15.81 | $16.28 | $16.28 | 1,744,340 |
| 2024-01-31 | $17.52 | $17.86 | $16.45 | $16.63 | $16.63 | 1,652,420 |
| 2024-01-30 | $18.45 | $18.52 | $17.81 | $17.81 | $17.81 | 1,097,550 |
| 2024-01-29 | $19.39 | $19.42 | $18.38 | $18.54 | $18.54 | 1,616,140 |
| 2024-01-26 | $19.29 | $19.60 | $19.20 | $19.31 | $19.31 | 1,100,160 |
| 2024-01-25 | $18.51 | $19.32 | $18.05 | $19.31 | $19.31 | 1,459,360 |
| 2024-01-24 | $18.53 | $18.70 | $17.67 | $18.40 | $18.40 | 1,480,270 |
| 2024-01-23 | $18.99 | $19.14 | $18.16 | $18.47 | $18.47 | 2,272,300 |
| 2024-01-22 | $20.18 | $20.64 | $18.98 | $19.06 | $19.06 | 1,797,640 |
| 2024-01-19 | $20.79 | $21.08 | $19.95 | $20.16 | $20.16 | 1,825,150 |
| 2024-01-18 | $21.30 | $21.53 | $20.40 | $21.08 | $21.08 | 1,598,650 |
| 2024-01-17 | $21.67 | $22.08 | $21.20 | $21.20 | $21.20 | 1,476,400 |
| 2024-01-16 | $21.88 | $23.01 | $21.43 | $21.81 | $21.81 | 2,364,380 |
| 2024-01-15 | $21.49 | $21.84 | $21.34 | $21.66 | $21.66 | 1,322,140 |
| 2024-01-12 | $22.24 | $22.34 | $21.41 | $21.44 | $21.44 | 1,133,320 |
| 2024-01-11 | $21.69 | $22.28 | $21.62 | $22.26 | $22.26 | 928,080 |
| 2024-01-10 | $22.27 | $22.27 | $21.35 | $21.69 | $21.69 | 1,121,830 |
| 2024-01-09 | $22.09 | $22.41 | $21.80 | $22.00 | $22.00 | 1,135,500 |
| 2024-01-08 | $22.46 | $22.56 | $21.99 | $21.99 | $21.99 | 913,180 |
| 2024-01-05 | $22.74 | $22.84 | $22.38 | $22.46 | $22.46 | 1,056,570 |
| 2024-01-04 | $22.65 | $22.80 | $22.44 | $22.58 | $22.58 | 742,760 |
| 2024-01-03 | $22.57 | $22.74 | $22.41 | $22.64 | $22.64 | 914,200 |
| 2024-01-02 | $22.43 | $22.75 | $22.23 | $22.61 | $22.61 | 1,216,620 |
| 2024-01-01 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-12-29 | $21.82 | $22.57 | $21.67 | $22.54 | $22.54 | 1,096,640 |
| 2023-12-28 | $21.40 | $21.88 | $20.97 | $21.79 | $21.79 | 896,860 |
| 2023-12-27 | $21.05 | $21.49 | $20.95 | $21.39 | $21.39 | 728,330 |
| 2023-12-26 | $21.36 | $21.58 | $20.81 | $21.03 | $21.03 | 940,050 |
| 2023-12-25 | $21.67 | $21.68 | $21.06 | $21.45 | $21.45 | 1,032,550 |
| 2023-12-22 | $22.03 | $22.13 | $21.36 | $21.51 | $21.51 | 820,350 |
| 2023-12-21 | $22.00 | $22.18 | $21.42 | $22.05 | $22.05 | 1,054,120 |
| 2023-12-20 | $22.02 | $22.55 | $21.97 | $22.00 | $22.00 | 1,036,110 |
| 2023-12-19 | $21.80 | $22.16 | $21.61 | $22.02 | $22.02 | 842,630 |
| 2023-12-18 | $22.15 | $22.32 | $21.71 | $21.84 | $21.84 | 1,153,810 |
| 2023-12-15 | $22.43 | $22.43 | $21.92 | $22.00 | $22.00 | 758,360 |
| 2023-12-14 | $22.30 | $22.55 | $22.16 | $22.18 | $22.18 | 731,070 |
| 2023-12-13 | $22.39 | $22.59 | $22.13 | $22.19 | $22.19 | 797,260 |
| 2023-12-12 | $22.30 | $22.40 | $22.02 | $22.31 | $22.31 | 988,020 |
| 2023-12-11 | $22.04 | $22.34 | $21.52 | $22.30 | $22.30 | 1,243,630 |
| 2023-12-08 | $22.42 | $22.79 | $22.01 | $22.04 | $22.04 | 1,183,760 |
| 2023-12-07 | $22.50 | $22.66 | $22.32 | $22.58 | $22.58 | 1,524,580 |
| 2023-12-06 | $22.06 | $22.68 | $22.05 | $22.44 | $22.44 | 1,628,260 |
| 2023-12-05 | $22.71 | $22.73 | $22.13 | $22.15 | $22.15 | 1,926,070 |
| 2023-12-04 | $22.49 | $24.80 | $22.44 | $22.72 | $22.72 | 2,709,600 |
| 2023-12-01 | $22.46 | $22.57 | $22.06 | $22.30 | $22.30 | 1,412,420 |
| 2023-11-30 | $22.89 | $22.89 | $22.13 | $22.37 | $22.37 | 1,264,770 |
| 2023-11-29 | $22.88 | $23.00 | $22.60 | $22.67 | $22.67 | 928,890 |
| 2023-11-28 | $22.35 | $23.15 | $22.30 | $22.88 | $22.88 | 1,717,070 |
| 2023-11-27 | $22.12 | $22.90 | $22.12 | $22.58 | $22.58 | 1,815,560 |
| 2023-11-24 | $22.62 | $22.73 | $22.03 | $22.15 | $22.15 | 1,313,640 |
| 2023-11-23 | $22.35 | $22.69 | $22.17 | $22.62 | $22.62 | 971,370 |
| 2023-11-22 | $22.68 | $22.82 | $22.25 | $22.27 | $22.27 | 937,060 |
| 2023-11-21 | $23.00 | $23.05 | $22.50 | $22.55 | $22.55 | 889,720 |
| 2023-11-20 | $22.69 | $22.96 | $22.61 | $22.74 | $22.74 | 888,290 |
| 2023-11-17 | $22.55 | $22.60 | $22.30 | $22.60 | $22.60 | 742,670 |
| 2023-11-16 | $22.47 | $22.74 | $22.34 | $22.40 | $22.40 | 955,760 |
| 2023-11-15 | $22.50 | $22.64 | $22.26 | $22.50 | $22.50 | 1,121,500 |
| 2023-11-14 | $22.25 | $22.51 | $22.16 | $22.39 | $22.39 | 932,310 |
| 2023-11-13 | $21.97 | $22.30 | $21.86 | $22.26 | $22.26 | 1,313,860 |
| 2023-11-10 | $22.06 | $22.36 | $21.64 | $21.90 | $21.90 | 1,293,260 |
| 2023-11-09 | $22.06 | $22.55 | $21.86 | $22.00 | $22.00 | 1,268,390 |
| 2023-11-08 | $21.89 | $22.29 | $21.72 | $22.06 | $22.06 | 1,199,580 |
| 2023-11-07 | $21.90 | $22.05 | $21.72 | $21.89 | $21.89 | 950,920 |
| 2023-11-06 | $21.47 | $22.04 | $21.42 | $21.83 | $21.83 | 1,486,940 |
| 2023-11-03 | $20.95 | $21.70 | $20.95 | $21.44 | $21.44 | 1,326,490 |
| 2023-11-02 | $21.11 | $21.35 | $20.84 | $20.86 | $20.86 | 1,150,760 |
| 2023-11-01 | $21.20 | $21.39 | $20.91 | $21.11 | $21.11 | 1,279,200 |
| 2023-10-31 | $21.24 | $21.50 | $21.00 | $21.19 | $21.19 | 1,938,060 |
| 2023-10-30 | $20.62 | $21.28 | $20.55 | $21.20 | $21.20 | 2,277,910 |
| 2023-10-27 | $20.61 | $20.78 | $20.11 | $20.61 | $20.61 | 2,688,240 |
| 2023-10-26 | $21.31 | $21.67 | $20.40 | $20.61 | $20.61 | 3,817,270 |
| 2023-10-25 | $22.87 | $23.05 | $21.19 | $21.56 | $21.56 | 4,004,220 |
| 2023-10-24 | $22.22 | $23.05 | $21.87 | $23.00 | $23.00 | 1,964,160 |
| 2023-10-23 | $23.62 | $23.66 | $22.02 | $22.20 | $22.20 | 3,030,890 |
| 2023-10-20 | $22.75 | $23.10 | $22.58 | $22.65 | $22.65 | 1,346,370 |
| 2023-10-19 | $23.00 | $23.38 | $22.72 | $22.80 | $22.80 | 1,061,410 |
| 2023-10-18 | $23.42 | $23.65 | $22.88 | $22.89 | $22.89 | 1,124,710 |
| 2023-10-17 | $23.35 | $23.60 | $23.08 | $23.58 | $23.58 | 1,029,650 |
| 2023-10-16 | $23.59 | $23.59 | $23.03 | $23.25 | $23.25 | 1,219,770 |
| 2023-10-13 | $23.54 | $23.60 | $23.27 | $23.42 | $23.42 | 832,420 |
| 2023-10-12 | $23.95 | $24.10 | $23.50 | $23.53 | $23.53 | 1,028,760 |
| 2023-10-11 | $24.18 | $24.18 | $23.52 | $23.89 | $23.89 | 1,200,270 |
| 2023-10-10 | $23.67 | $24.14 | $23.47 | $23.95 | $23.95 | 1,489,150 |
| 2023-10-09 | $23.72 | $23.98 | $23.20 | $23.69 | $23.69 | 1,911,430 |
| 2023-09-28 | $23.03 | $23.68 | $23.03 | $23.58 | $23.58 | 1,459,270 |
| 2023-09-27 | $23.12 | $23.35 | $22.81 | $23.06 | $23.06 | 1,310,400 |
| 2023-09-26 | $23.28 | $23.39 | $23.05 | $23.14 | $23.14 | 1,084,300 |
| 2023-09-25 | $23.25 | $23.49 | $22.86 | $23.23 | $23.23 | 1,427,230 |
| 2023-09-22 | $22.55 | $23.37 | $22.23 | $23.23 | $23.23 | 1,614,170 |
| 2023-09-21 | $22.44 | $22.69 | $22.22 | $22.50 | $22.50 | 1,013,070 |
| 2023-09-20 | $22.74 | $22.90 | $22.38 | $22.49 | $22.49 | 1,472,400 |
| 2023-09-19 | $23.01 | $23.18 | $22.46 | $22.58 | $22.58 | 1,745,690 |
| 2023-09-18 | $22.86 | $23.59 | $22.28 | $23.01 | $23.01 | 2,990,910 |
| 2023-09-15 | $22.45 | $22.88 | $22.40 | $22.48 | $22.48 | 1,462,890 |
| 2023-09-14 | $22.61 | $22.84 | $22.19 | $22.42 | $22.42 | 1,261,330 |
| 2023-09-13 | $22.87 | $22.96 | $22.34 | $22.61 | $22.61 | 1,609,310 |
| 2023-09-12 | $23.12 | $23.24 | $22.79 | $22.98 | $22.98 | 1,321,550 |
| 2023-09-11 | $23.52 | $23.65 | $23.00 | $23.10 | $23.10 | 2,517,490 |
| 2023-09-08 | $24.00 | $24.00 | $23.20 | $23.54 | $23.54 | 2,253,340 |
| 2023-09-07 | $23.73 | $24.22 | $23.61 | $23.66 | $23.66 | 2,225,480 |
| 2023-09-06 | $24.19 | $24.24 | $23.78 | $23.83 | $23.83 | 2,429,380 |
| 2023-09-05 | $24.42 | $24.85 | $24.00 | $24.19 | $24.19 | 3,031,330 |
| 2023-09-04 | $24.30 | $24.37 | $23.29 | $24.19 | $24.19 | 3,778,610 |
| 2023-09-01 | $25.01 | $25.40 | $24.11 | $24.35 | $24.35 | 5,523,090 |
| 2023-08-31 | $23.75 | $26.18 | $23.51 | $25.28 | $25.28 | 8,222,510 |
| 2023-08-30 | $22.28 | $24.50 | $22.28 | $24.48 | $24.48 | 6,584,010 |
| 2023-08-29 | $20.88 | $22.43 | $20.77 | $22.25 | $22.25 | 4,167,640 |
| 2023-08-28 | $22.00 | $22.65 | $20.94 | $20.98 | $20.98 | 5,835,520 |
| 2023-08-25 | $21.02 | $23.26 | $20.89 | $21.25 | $21.25 | 6,906,180 |
| 2023-08-24 | $20.19 | $20.45 | $19.79 | $20.01 | $20.01 | 641,520 |
| 2023-08-23 | $20.78 | $20.79 | $20.09 | $20.15 | $20.15 | 738,090 |
| 2023-08-22 | $20.63 | $20.96 | $19.96 | $20.49 | $20.49 | 1,585,100 |
| 2023-08-21 | $20.40 | $20.97 | $20.18 | $20.53 | $20.53 | 1,062,210 |
| 2023-08-18 | $20.40 | $20.90 | $20.32 | $20.48 | $20.48 | 907,500 |
| 2023-08-17 | $20.01 | $20.56 | $19.74 | $20.40 | $20.40 | 728,230 |
| 2023-08-16 | $20.33 | $20.45 | $19.98 | $20.00 | $20.00 | 648,510 |
| 2023-08-15 | $20.38 | $20.72 | $20.20 | $20.37 | $20.37 | 710,730 |
| 2023-08-14 | $19.99 | $20.33 | $19.56 | $20.32 | $20.32 | 900,800 |
| 2023-08-11 | $20.35 | $20.37 | $19.85 | $19.89 | $19.89 | 644,520 |
| 2023-08-10 | $20.49 | $20.57 | $20.15 | $20.15 | $20.15 | 501,230 |
| 2023-08-09 | $20.96 | $21.06 | $20.33 | $20.43 | $20.43 | 724,930 |
| 2023-08-08 | $21.28 | $21.34 | $20.95 | $21.02 | $21.02 | 636,420 |
| 2023-08-07 | $21.41 | $21.41 | $20.95 | $21.23 | $21.23 | 779,020 |
| 2023-08-04 | $20.90 | $21.45 | $20.89 | $21.36 | $21.36 | 859,450 |
| 2023-08-03 | $20.92 | $21.02 | $20.71 | $20.84 | $20.84 | 463,030 |
| 2023-08-02 | $20.97 | $21.00 | $20.67 | $20.92 | $20.92 | 499,830 |
| 2023-08-01 | $20.85 | $20.97 | $20.43 | $20.97 | $20.97 | 699,400 |
| 2023-07-31 | $20.99 | $21.18 | $20.72 | $20.83 | $20.83 | 813,720 |
| 2023-07-28 | $21.30 | $21.50 | $20.70 | $20.84 | $20.84 | 691,950 |
| 2023-07-27 | $21.76 | $21.79 | $21.07 | $21.19 | $21.19 | 737,190 |
| 2023-07-26 | $21.76 | $21.79 | $21.38 | $21.59 | $21.59 | 779,850 |
| 2023-07-25 | $21.87 | $21.96 | $21.48 | $21.87 | $21.87 | 895,330 |
| 2023-07-24 | $21.48 | $22.11 | $21.34 | $21.71 | $21.71 | 912,060 |
| 2023-07-21 | $21.51 | $21.59 | $21.27 | $21.32 | $21.32 | 681,280 |
| 2023-07-20 | $21.95 | $22.05 | $21.38 | $21.45 | $21.45 | 1,016,450 |
| 2023-07-19 | $22.68 | $22.78 | $21.72 | $21.86 | $21.86 | 965,730 |
| 2023-07-18 | $22.28 | $22.36 | $21.93 | $22.17 | $22.17 | 815,520 |
| 2023-07-17 | $22.00 | $22.30 | $21.88 | $22.22 | $22.22 | 1,157,820 |
| 2023-07-14 | $21.88 | $22.19 | $21.60 | $22.16 | $22.16 | 1,101,230 |
| 2023-07-13 | $21.96 | $22.38 | $21.60 | $22.00 | $22.00 | 1,318,720 |
| 2023-07-12 | $21.97 | $22.83 | $21.75 | $21.80 | $21.80 | 1,506,830 |
| 2023-07-11 | $21.85 | $22.35 | $21.40 | $22.04 | $22.04 | 957,380 |
| 2023-07-10 | $21.99 | $21.99 | $21.30 | $21.61 | $21.61 | 815,750 |
| 2023-07-07 | $21.90 | $21.90 | $21.31 | $21.49 | $21.49 | 999,620 |
| 2023-07-06 | $21.39 | $21.99 | $21.39 | $21.70 | $21.70 | 1,323,530 |
| 2023-07-05 | $21.83 | $22.08 | $21.44 | $21.53 | $21.53 | 1,616,950 |
| 2023-07-04 | $21.09 | $21.84 | $20.99 | $21.73 | $21.73 | 2,155,680 |
| 2023-07-03 | $20.77 | $21.33 | $20.62 | $21.09 | $21.09 | 2,539,370 |
| 2023-06-30 | $19.90 | $20.72 | $19.69 | $20.62 | $20.62 | 2,848,280 |
| 2023-06-29 | $19.73 | $19.85 | $19.46 | $19.75 | $19.75 | 1,001,710 |
| 2023-06-28 | $19.34 | $19.68 | $18.86 | $19.68 | $19.68 | 1,553,300 |
| 2023-06-27 | $19.18 | $19.45 | $19.01 | $19.38 | $19.38 | 1,061,900 |
| 2023-06-26 | $19.51 | $19.55 | $19.00 | $19.17 | $19.17 | 1,539,030 |
| 2023-06-21 | $20.06 | $20.13 | $19.40 | $19.51 | $19.51 | 2,503,760 |
| 2023-06-20 | $20.30 | $20.36 | $20.03 | $20.06 | $20.06 | 1,906,010 |
| 2023-06-19 | $20.25 | $20.49 | $19.92 | $20.28 | $20.28 | 3,078,110 |
| 2023-06-16 | $21.20 | $21.22 | $20.30 | $20.30 | $20.30 | 5,214,260 |
| 2023-06-15 | $21.89 | $22.01 | $20.88 | $21.39 | $21.39 | 7,236,090 |
| 2023-06-14 | $21.49 | $24.84 | $21.33 | $22.88 | $22.88 | 7,238,410 |
| 2023-06-13 | $20.68 | $20.89 | $20.36 | $20.70 | $20.70 | 870,180 |
| 2023-06-12 | $20.44 | $20.90 | $20.17 | $20.64 | $20.64 | 1,283,530 |
| 2023-06-09 | $20.40 | $20.58 | $20.24 | $20.44 | $20.44 | 802,170 |
| 2023-06-08 | $20.32 | $20.49 | $20.05 | $20.26 | $20.26 | 652,120 |
| 2023-06-07 | $19.68 | $20.57 | $19.68 | $20.34 | $20.34 | 993,340 |
| 2023-06-06 | $20.29 | $20.47 | $19.85 | $19.85 | $19.85 | 972,600 |
| 2023-06-05 | $20.07 | $20.60 | $19.85 | $20.39 | $20.39 | 1,427,990 |
| 2023-06-02 | $20.51 | $20.78 | $19.91 | $19.95 | $19.95 | 1,108,010 |
| 2023-06-01 | $26.60 | $26.95 | $26.22 | $26.73 | $20.31 | 1,079,320 |
| 2023-05-31 | $26.97 | $26.97 | $26.46 | $26.64 | $20.25 | 654,280 |
| 2023-05-30 | $26.60 | $27.10 | $26.12 | $26.71 | $20.30 | 813,980 |
| 2023-05-29 | $26.87 | $26.87 | $26.19 | $26.33 | $20.01 | 764,820 |
| 2023-05-26 | $26.19 | $26.67 | $25.81 | $26.53 | $20.16 | 905,220 |
| 2023-05-25 | $26.18 | $26.37 | $25.65 | $26.07 | $19.81 | 926,860 |
| 2023-05-24 | $25.80 | $26.39 | $25.55 | $26.22 | $19.93 | 1,050,800 |
| 2023-05-23 | $26.00 | $26.66 | $25.79 | $26.10 | $19.84 | 982,500 |
| 2023-05-22 | $25.88 | $26.16 | $25.56 | $26.04 | $19.79 | 932,280 |
| 2023-05-19 | $25.27 | $26.00 | $24.91 | $25.89 | $19.68 | 1,269,920 |
| 2023-05-18 | $24.97 | $25.75 | $24.96 | $25.29 | $19.22 | 1,375,100 |
| 2023-05-17 | $24.06 | $25.06 | $23.80 | $24.95 | $18.96 | 1,328,220 |
| 2023-05-16 | $24.05 | $24.17 | $23.81 | $23.94 | $18.19 | 541,400 |
| 2023-05-15 | $23.86 | $24.16 | $23.84 | $24.05 | $18.28 | 1,083,600 |
| 2023-05-12 | $24.04 | $24.20 | $23.73 | $23.78 | $18.07 | 650,900 |
| 2023-05-11 | $24.22 | $24.22 | $23.90 | $24.05 | $18.28 | 447,400 |
| 2023-05-10 | $23.69 | $24.30 | $23.69 | $24.03 | $18.26 | 612,680 |
| 2023-05-09 | $24.12 | $24.35 | $23.79 | $23.89 | $18.16 | 1,012,880 |
| 2023-05-08 | $24.20 | $24.47 | $24.00 | $24.38 | $18.53 | 1,152,600 |
| 2023-05-05 | $23.87 | $24.16 | $23.53 | $24.02 | $18.26 | 1,000,620 |
| 2023-05-04 | $23.95 | $24.24 | $23.63 | $23.91 | $18.17 | 959,100 |
| 2023-05-03 | $23.90 | $23.90 | $23.90 | $23.90 | $18.16 | 0 |
| 2023-05-02 | $23.90 | $23.90 | $23.90 | $23.90 | $18.16 | 0 |
| 2023-04-28 | $23.14 | $23.94 | $23.14 | $23.90 | $18.16 | 1,181,600 |
| 2023-04-27 | $23.72 | $23.72 | $21.96 | $23.14 | $17.59 | 1,627,220 |
| 2023-04-26 | $23.21 | $24.09 | $23.21 | $23.66 | $17.98 | 1,334,480 |
| 2023-04-25 | $24.08 | $24.63 | $23.13 | $23.60 | $17.94 | 1,564,460 |
| 2023-04-24 | $23.71 | $24.50 | $23.66 | $23.97 | $18.22 | 1,336,170 |
| 2023-04-21 | $25.55 | $25.55 | $23.70 | $23.80 | $18.09 | 2,394,240 |
| 2023-04-20 | $25.90 | $26.28 | $25.33 | $25.48 | $19.36 | 2,250,510 |
| 2023-04-19 | $26.46 | $26.83 | $25.91 | $26.12 | $19.85 | 1,827,410 |
| 2023-04-18 | $26.54 | $26.60 | $26.02 | $26.46 | $20.11 | 1,632,040 |
| 2023-04-17 | $28.33 | $28.33 | $26.64 | $26.71 | $20.30 | 3,471,420 |
| 2023-04-14 | $28.15 | $28.51 | $27.77 | $28.33 | $21.53 | 3,341,710 |
| 2023-04-13 | $29.29 | $29.29 | $27.90 | $28.14 | $21.39 | 3,902,190 |
| 2023-04-12 | $29.80 | $29.80 | $28.67 | $29.02 | $22.06 | 4,131,740 |
| 2023-04-11 | $31.81 | $31.81 | $29.28 | $30.24 | $22.98 | 5,795,690 |
| 2023-04-10 | $26.34 | $31.44 | $26.21 | $31.44 | $23.89 | 5,112,200 |
| 2023-04-07 | $25.55 | $26.34 | $25.55 | $26.20 | $19.91 | 781,760 |
| 2023-04-06 | $25.80 | $25.99 | $25.48 | $25.61 | $19.46 | 500,900 |
| 2023-04-05 | $25.92 | $25.92 | $25.92 | $25.92 | $19.70 | 0 |
| 2023-04-04 | $26.23 | $26.48 | $25.58 | $25.92 | $19.70 | 849,540 |
| 2023-04-03 | $25.79 | $26.29 | $25.48 | $26.01 | $19.77 | 945,520 |
| 2023-03-31 | $25.11 | $25.80 | $24.84 | $25.72 | $19.55 | 694,600 |
| 2023-03-30 | $25.84 | $26.04 | $24.95 | $25.08 | $19.06 | 1,044,580 |
| 2023-03-29 | $26.97 | $26.97 | $25.80 | $25.89 | $19.68 | 1,365,100 |
| 2023-03-28 | $26.00 | $26.75 | $25.60 | $26.66 | $20.26 | 1,382,180 |
| 2023-03-27 | $26.02 | $26.17 | $25.43 | $25.91 | $19.69 | 1,075,660 |
| 2023-03-24 | $25.83 | $26.14 | $25.66 | $26.01 | $19.77 | 990,660 |
| 2023-03-23 | $25.66 | $26.06 | $25.44 | $26.05 | $19.80 | 907,920 |
| 2023-03-22 | $25.46 | $25.85 | $25.38 | $25.75 | $19.57 | 1,058,400 |
| 2023-03-21 | $25.74 | $25.80 | $25.01 | $25.26 | $19.20 | 1,352,580 |
| 2023-03-20 | $25.11 | $26.07 | $24.95 | $25.98 | $19.74 | 1,217,620 |
| 2023-03-17 | $24.80 | $25.39 | $24.80 | $25.11 | $19.08 | 724,220 |
| 2023-03-16 | $25.10 | $25.10 | $24.50 | $24.73 | $18.79 | 637,380 |
| 2023-03-15 | $24.62 | $25.21 | $24.62 | $25.10 | $19.08 | 943,200 |
| 2023-03-14 | $24.94 | $25.03 | $24.04 | $24.53 | $18.64 | 787,880 |
| 2023-03-13 | $24.78 | $24.96 | $24.49 | $24.93 | $18.95 | 719,500 |
| 2023-03-10 | $24.99 | $25.50 | $24.71 | $24.79 | $18.84 | 703,100 |
| 2023-03-09 | $24.45 | $25.28 | $24.45 | $25.22 | $19.17 | 979,090 |
| 2023-03-08 | $23.89 | $24.57 | $23.84 | $24.45 | $18.58 | 511,320 |
| 2023-03-07 | $24.77 | $24.88 | $24.15 | $24.25 | $18.43 | 538,590 |
| 2023-03-06 | $24.51 | $24.80 | $24.25 | $24.72 | $18.79 | 560,400 |
| 2023-03-03 | $24.82 | $25.26 | $24.26 | $24.49 | $18.61 | 636,020 |
| 2023-03-02 | $25.33 | $25.35 | $24.82 | $25.07 | $19.05 | 760,900 |
| 2023-03-01 | $23.99 | $25.19 | $23.80 | $25.02 | $19.02 | 1,476,440 |
| 2023-02-28 | $23.63 | $24.08 | $23.47 | $23.98 | $18.22 | 774,480 |
| 2023-02-27 | $24.02 | $24.02 | $23.60 | $23.63 | $17.96 | 601,400 |
| 2023-02-24 | $23.95 | $24.30 | $23.79 | $24.03 | $18.26 | 704,500 |
| 2023-02-23 | $24.36 | $24.36 | $23.75 | $23.95 | $18.20 | 639,070 |
| 2023-02-22 | $23.82 | $24.38 | $23.53 | $24.24 | $18.42 | 952,470 |
| 2023-02-21 | $24.18 | $24.44 | $23.51 | $23.77 | $18.07 | 946,740 |
| 2023-02-20 | $24.17 | $24.58 | $23.92 | $24.22 | $18.41 | 978,900 |
| 2023-02-17 | $23.83 | $24.33 | $23.83 | $23.96 | $18.21 | 1,056,270 |
| 2023-02-16 | $24.88 | $25.35 | $23.76 | $23.95 | $18.20 | 1,370,360 |
| 2023-02-15 | $25.23 | $25.45 | $24.40 | $25.00 | $19.00 | 1,421,000 |
| 2023-02-14 | $24.38 | $25.17 | $24.22 | $24.99 | $18.99 | 1,532,220 |
| 2023-02-13 | $23.98 | $24.61 | $23.89 | $24.30 | $18.47 | 872,790 |
| 2023-02-10 | $23.76 | $24.17 | $23.56 | $23.89 | $18.16 | 858,730 |
| 2023-02-09 | $23.56 | $23.74 | $23.34 | $23.63 | $17.96 | 834,520 |
| 2023-02-08 | $23.43 | $23.91 | $23.32 | $23.50 | $17.86 | 956,020 |
| 2023-02-07 | $23.73 | $23.90 | $23.25 | $23.53 | $17.88 | 1,151,400 |
| 2023-02-06 | $23.17 | $23.79 | $23.14 | $23.50 | $17.86 | 1,369,540 |
| 2023-02-03 | $22.83 | $23.37 | $22.83 | $23.26 | $17.68 | 1,333,470 |
| 2023-02-02 | $23.36 | $23.59 | $22.87 | $22.96 | $17.45 | 2,090,050 |
| 2023-02-01 | $22.00 | $23.49 | $21.94 | $23.49 | $17.85 | 2,973,370 |
| 2023-01-31 | $21.88 | $22.18 | $21.47 | $22.10 | $16.80 | 1,916,270 |
| 2023-01-30 | $21.39 | $21.85 | $21.39 | $21.78 | $16.55 | 1,884,460 |
| 2023-01-20 | $21.32 | $21.55 | $21.03 | $21.20 | $16.11 | 1,973,850 |
| 2023-01-19 | $21.60 | $22.06 | $21.30 | $21.39 | $16.26 | 2,523,800 |
| 2023-01-18 | $22.33 | $22.95 | $21.49 | $21.71 | $16.50 | 3,964,940 |
| 2023-01-17 | $22.91 | $24.89 | $22.17 | $22.49 | $17.09 | 7,690,420 |
| 2023-01-16 | $21.00 | $21.42 | $19.98 | $21.42 | $16.28 | 2,426,310 |
| 2023-01-13 | $18.00 | $18.00 | $17.68 | $17.85 | $13.57 | 229,700 |
| 2023-01-12 | $17.80 | $18.08 | $17.76 | $17.88 | $13.59 | 256,000 |
| 2023-01-11 | $18.30 | $18.33 | $17.73 | $17.80 | $13.53 | 469,710 |
| 2023-01-10 | $18.35 | $18.36 | $18.10 | $18.25 | $13.87 | 139,580 |
| 2023-01-09 | $18.44 | $18.51 | $18.20 | $18.29 | $13.90 | 269,180 |
| 2023-01-06 | $18.45 | $18.45 | $18.05 | $18.18 | $18.18 | 359,620 |
| 2023-01-05 | $18.42 | $18.65 | $18.33 | $18.45 | $18.45 | 350,110 |
| 2023-01-04 | $18.52 | $18.64 | $18.13 | $18.51 | $18.51 | 497,260 |
| 2023-01-03 | $17.48 | $18.26 | $17.47 | $18.16 | $18.16 | 501,020 |
| 2023-01-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-12-30 | $17.51 | $17.70 | $17.31 | $17.47 | $17.47 | 280,400 |
| 2022-12-29 | $17.51 | $17.70 | $17.32 | $17.48 | $17.48 | 314,760 |
| 2022-12-28 | $17.74 | $17.77 | $17.43 | $17.51 | $17.51 | 296,360 |
| 2022-12-27 | $17.95 | $17.95 | $17.56 | $17.74 | $17.74 | 306,720 |
| 2022-12-26 | $17.80 | $17.95 | $17.75 | $17.85 | $17.85 | 237,690 |
| 2022-12-23 | $17.75 | $18.07 | $17.41 | $17.79 | $17.79 | 341,720 |
| 2022-12-22 | $18.18 | $18.18 | $17.56 | $17.65 | $17.65 | 326,700 |
| 2022-12-21 | $18.21 | $18.21 | $17.93 | $18.08 | $18.08 | 237,900 |
| 2022-12-20 | $18.35 | $18.40 | $17.99 | $18.21 | $18.21 | 374,200 |
| 2022-12-19 | $18.89 | $19.04 | $18.16 | $18.20 | $18.20 | 682,860 |
| 2022-12-16 | $19.00 | $19.09 | $18.78 | $18.89 | $18.89 | 538,850 |
| 2022-12-15 | $18.96 | $19.19 | $18.87 | $19.09 | $19.09 | 421,660 |
| 2022-12-14 | $18.88 | $19.10 | $18.88 | $18.95 | $18.95 | 279,100 |
| 2022-12-13 | $19.08 | $19.17 | $18.86 | $18.95 | $18.95 | 417,000 |
| 2022-12-12 | $19.06 | $19.22 | $18.85 | $19.02 | $19.02 | 556,030 |
| 2022-12-09 | $19.19 | $19.44 | $18.97 | $19.02 | $19.02 | 579,370 |
| 2022-12-08 | $19.21 | $19.30 | $18.89 | $19.22 | $19.22 | 426,680 |
| 2022-12-07 | $19.22 | $19.30 | $19.05 | $19.21 | $19.21 | 455,140 |
| 2022-12-06 | $19.30 | $19.57 | $19.14 | $19.22 | $19.22 | 554,140 |
| 2022-12-05 | $19.61 | $19.79 | $19.41 | $19.49 | $19.49 | 507,100 |
| 2022-12-01 | $19.29 | $19.37 | $19.15 | $19.30 | $19.30 | 367,860 |
| 2022-11-30 | $19.10 | $19.19 | $18.83 | $18.99 | $18.99 | 481,820 |
| 2022-11-29 | $18.79 | $19.24 | $18.64 | $19.05 | $19.05 | 517,680 |
| 2022-11-28 | $19.04 | $19.04 | $18.51 | $18.63 | $18.63 | 694,110 |
| 2022-11-25 | $18.99 | $19.16 | $18.84 | $18.91 | $18.91 | 431,640 |
| 2022-11-24 | $19.25 | $19.43 | $18.95 | $19.06 | $19.06 | 563,950 |
| 2022-11-23 | $19.62 | $19.73 | $18.94 | $19.06 | $19.06 | 657,130 |
| 2022-11-22 | $19.75 | $19.95 | $19.53 | $19.62 | $19.62 | 505,330 |
| 2022-11-21 | $19.84 | $19.84 | $19.43 | $19.74 | $19.74 | 517,220 |
| 2022-11-18 | $20.12 | $20.30 | $19.80 | $19.81 | $19.81 | 489,300 |
| 2022-11-17 | $19.93 | $20.16 | $19.78 | $20.13 | $20.13 | 474,210 |
| 2022-11-16 | $19.80 | $20.09 | $19.80 | $19.92 | $19.92 | 473,620 |
| 2022-11-15 | $19.59 | $19.98 | $19.35 | $19.88 | $19.88 | 801,920 |
| 2022-11-14 | $19.52 | $19.65 | $19.24 | $19.57 | $19.57 | 562,980 |
| 2022-11-11 | $19.98 | $20.05 | $19.31 | $19.31 | $19.31 | 854,920 |
| 2022-11-10 | $19.51 | $19.75 | $19.31 | $19.59 | $19.59 | 687,610 |
| 2022-11-09 | $19.84 | $19.88 | $19.55 | $19.56 | $19.56 | 341,600 |
| 2022-11-08 | $19.43 | $19.85 | $19.15 | $19.85 | $19.85 | 706,440 |
| 2022-11-07 | $19.23 | $19.60 | $19.17 | $19.48 | $19.48 | 653,920 |
| 2022-11-04 | $18.92 | $19.25 | $18.85 | $19.23 | $19.23 | 635,760 |
| 2022-11-03 | $19.01 | $19.14 | $18.66 | $18.96 | $18.96 | 594,600 |
| 2022-11-02 | $18.87 | $19.29 | $18.87 | $19.15 | $19.15 | 791,640 |
| 2022-11-01 | $18.85 | $19.02 | $18.57 | $18.88 | $18.88 | 837,900 |
| 2022-10-31 | $18.21 | $18.92 | $18.21 | $18.83 | $18.83 | 869,350 |
| 2022-10-28 | $19.20 | $19.20 | $18.31 | $18.35 | $18.35 | 1,325,700 |
| 2022-10-27 | $19.27 | $19.70 | $19.13 | $19.20 | $19.20 | 1,139,200 |
| 2022-10-26 | $18.67 | $19.55 | $18.67 | $19.27 | $19.27 | 1,684,020 |
| 2022-10-25 | $19.61 | $20.49 | $18.90 | $19.28 | $19.28 | 2,554,430 |
| 2022-10-24 | $22.16 | $22.65 | $21.73 | $21.78 | $21.78 | 677,740 |
| 2022-10-21 | $22.36 | $22.54 | $22.00 | $22.33 | $22.33 | 712,740 |
| 2022-10-20 | $22.37 | $22.60 | $22.01 | $22.35 | $22.35 | 607,480 |
| 2022-10-19 | $22.32 | $22.63 | $22.10 | $22.36 | $22.36 | 743,240 |
| 2022-10-18 | $21.94 | $22.63 | $21.58 | $22.31 | $22.31 | 1,009,700 |
| 2022-10-17 | $20.80 | $21.79 | $20.70 | $21.69 | $21.69 | 891,280 |
| 2022-10-14 | $20.70 | $20.88 | $20.35 | $20.75 | $20.75 | 648,880 |
| 2022-10-13 | $19.80 | $20.59 | $19.63 | $20.35 | $20.35 | 927,320 |
| 2022-10-12 | $18.80 | $19.90 | $18.80 | $19.80 | $19.80 | 776,760 |
| 2022-10-11 | $19.98 | $19.98 | $18.73 | $18.80 | $18.80 | 670,790 |
| 2022-10-10 | $19.48 | $20.05 | $19.48 | $19.74 | $19.74 | 678,060 |
| 2022-09-30 | $19.82 | $19.93 | $19.36 | $19.38 | $19.38 | 440,640 |
| 2022-09-29 | $20.67 | $20.74 | $19.73 | $19.82 | $19.82 | 927,760 |
| 2022-09-28 | $20.60 | $20.95 | $20.01 | $20.76 | $20.76 | 858,800 |
| 2022-09-27 | $20.23 | $20.76 | $20.11 | $20.55 | $20.55 | 645,740 |
| 2022-09-26 | $21.11 | $21.26 | $20.21 | $20.26 | $20.26 | 882,670 |
| 2022-09-23 | $21.31 | $21.53 | $20.78 | $21.29 | $21.29 | 795,180 |
| 2022-09-22 | $21.01 | $21.41 | $20.99 | $21.29 | $21.29 | 526,050 |
| 2022-09-21 | $20.86 | $21.29 | $20.47 | $21.24 | $21.24 | 745,940 |
| 2022-09-20 | $20.40 | $21.06 | $20.40 | $20.85 | $20.85 | 719,140 |
| 2022-09-19 | $20.80 | $21.07 | $20.31 | $20.34 | $20.34 | 807,280 |
| 2022-09-16 | $21.08 | $21.43 | $20.80 | $20.95 | $20.95 | 993,420 |
| 2022-09-15 | $21.95 | $22.18 | $20.78 | $21.08 | $21.08 | 901,060 |
| 2022-09-14 | $21.82 | $22.06 | $21.46 | $21.92 | $21.92 | 629,160 |
| 2022-09-13 | $22.01 | $22.30 | $21.91 | $22.05 | $22.05 | 588,890 |
| 2022-09-12 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2022-09-09 | $22.21 | $22.31 | $21.80 | $22.03 | $22.03 | 703,440 |
| 2022-09-08 | $22.62 | $22.89 | $22.00 | $22.00 | $22.00 | 842,720 |
| 2022-09-07 | $23.00 | $23.05 | $22.52 | $22.59 | $22.59 | 902,500 |
| 2022-09-06 | $22.83 | $23.25 | $22.43 | $23.09 | $23.09 | 1,950,300 |
| 2022-09-05 | $22.21 | $22.97 | $22.10 | $22.85 | $22.85 | 1,580,930 |
| 2022-09-02 | $22.19 | $22.71 | $21.86 | $22.36 | $22.36 | 1,576,820 |
| 2022-09-01 | $21.82 | $22.38 | $21.60 | $21.95 | $21.95 | 1,608,890 |
| 2022-08-31 | $23.26 | $23.58 | $21.61 | $21.68 | $21.68 | 2,092,580 |
| 2022-08-30 | $23.25 | $23.65 | $22.89 | $23.39 | $23.39 | 2,290,900 |
| 2022-08-29 | $22.38 | $23.91 | $22.05 | $23.57 | $23.57 | 3,112,940 |
| 2022-08-26 | $22.50 | $23.03 | $21.99 | $22.75 | $22.75 | 3,433,140 |
| 2022-08-25 | $21.49 | $23.02 | $21.29 | $22.99 | $22.99 | 5,518,200 |
| 2022-08-24 | $22.03 | $22.05 | $21.12 | $21.49 | $21.49 | 2,417,760 |
| 2022-08-23 | $20.89 | $22.49 | $20.50 | $22.17 | $22.17 | 3,918,580 |
| 2022-08-22 | $20.47 | $20.88 | $20.00 | $20.79 | $20.79 | 1,027,710 |
| 2022-08-19 | $20.79 | $21.29 | $20.55 | $20.55 | $20.55 | 1,248,200 |
| 2022-08-18 | $20.50 | $20.74 | $20.29 | $20.73 | $20.73 | 808,140 |
| 2022-08-17 | $20.52 | $20.68 | $20.37 | $20.58 | $20.58 | 519,120 |
| 2022-08-16 | $20.51 | $20.68 | $20.40 | $20.48 | $20.48 | 585,800 |
| 2022-08-15 | $20.58 | $20.60 | $20.22 | $20.51 | $20.51 | 517,830 |
| 2022-08-12 | $20.96 | $21.06 | $20.49 | $20.50 | $20.50 | 473,340 |
| 2022-08-11 | $20.82 | $21.21 | $20.70 | $20.96 | $20.96 | 830,570 |
| 2022-08-10 | $20.62 | $20.87 | $20.48 | $20.82 | $20.82 | 425,100 |
| 2022-08-09 | $21.03 | $21.09 | $20.48 | $20.62 | $20.62 | 386,860 |
| 2022-08-08 | $20.90 | $20.98 | $20.55 | $20.81 | $20.81 | 425,840 |
| 2022-08-05 | $20.39 | $20.83 | $20.06 | $20.76 | $20.76 | 465,160 |
| 2022-08-04 | $20.21 | $20.48 | $19.93 | $20.30 | $20.30 | 333,780 |
| 2022-08-03 | $20.00 | $20.65 | $19.66 | $20.00 | $20.00 | 496,260 |
| 2022-08-02 | $20.72 | $20.85 | $18.31 | $19.82 | $19.82 | 477,400 |
| 2022-08-01 | $20.84 | $21.18 | $20.61 | $20.89 | $20.89 | 430,980 |
| 2022-07-29 | $21.00 | $21.32 | $20.65 | $20.84 | $20.84 | 551,360 |
| 2022-07-28 | $20.73 | $21.01 | $20.73 | $20.96 | $20.96 | 318,500 |
| 2022-07-27 | $20.59 | $20.77 | $20.30 | $20.68 | $20.68 | 315,880 |
| 2022-07-26 | $20.32 | $20.67 | $20.11 | $20.56 | $20.56 | 314,380 |
| 2022-07-25 | $20.59 | $20.81 | $20.30 | $20.51 | $20.51 | 374,030 |
| 2022-07-22 | $20.71 | $20.92 | $20.35 | $20.59 | $20.59 | 478,660 |
| 2022-07-21 | $20.64 | $20.97 | $20.50 | $20.71 | $20.71 | 696,250 |
| 2022-07-20 | $20.49 | $20.63 | $20.30 | $20.47 | $20.47 | 411,050 |
| 2022-07-19 | $20.44 | $20.57 | $20.24 | $20.45 | $20.45 | 466,500 |
| 2022-07-18 | $19.45 | $20.40 | $19.42 | $20.35 | $20.35 | 979,860 |
| 2022-07-15 | $19.98 | $20.18 | $19.36 | $19.46 | $19.46 | 611,600 |
| 2022-07-14 | $19.19 | $20.20 | $19.19 | $19.99 | $19.99 | 907,960 |
| 2022-07-13 | $19.05 | $19.40 | $18.81 | $19.22 | $19.22 | 432,820 |
| 2022-07-12 | $19.58 | $19.58 | $18.71 | $18.71 | $18.71 | 358,060 |
| 2022-07-11 | $19.92 | $19.96 | $19.22 | $19.51 | $19.51 | 480,400 |
| 2022-07-08 | $19.38 | $19.97 | $19.38 | $19.78 | $19.78 | 412,300 |
| 2022-07-07 | $19.50 | $19.91 | $19.28 | $19.52 | $19.52 | 600,560 |
| 2022-07-06 | $19.49 | $19.97 | $19.22 | $19.53 | $19.53 | 673,560 |
| 2022-07-05 | $20.20 | $20.34 | $19.41 | $19.66 | $19.42 | 546,130 |
| 2022-07-04 | $20.39 | $20.39 | $19.79 | $20.19 | $19.94 | 596,540 |
| 2022-07-01 | $20.40 | $20.47 | $19.94 | $20.16 | $19.92 | 487,280 |
| 2022-06-30 | $20.46 | $20.64 | $20.12 | $20.17 | $19.93 | 560,580 |
| 2022-06-29 | $20.69 | $20.88 | $20.12 | $20.25 | $20.00 | 461,080 |
| 2022-06-28 | $20.05 | $20.59 | $19.86 | $20.51 | $20.26 | 567,840 |
| 2022-06-27 | $20.20 | $20.38 | $19.82 | $19.99 | $19.75 | 371,320 |
| 2022-06-24 | $19.77 | $20.25 | $19.70 | $20.12 | $19.88 | 466,500 |
| 2022-06-23 | $19.10 | $19.96 | $19.09 | $19.94 | $19.70 | 625,960 |
| 2022-06-22 | $20.02 | $20.02 | $19.22 | $19.22 | $18.99 | 504,720 |
| 2022-06-21 | $19.61 | $19.91 | $19.51 | $19.80 | $19.56 | 594,520 |
| 2022-06-20 | $19.49 | $19.63 | $19.30 | $19.61 | $19.37 | 362,080 |
| 2022-06-17 | $19.44 | $19.63 | $19.09 | $19.38 | $19.14 | 410,960 |
| 2022-06-16 | $19.22 | $19.63 | $19.22 | $19.44 | $19.20 | 318,900 |
| 2022-06-15 | $19.66 | $20.09 | $19.37 | $19.41 | $19.17 | 534,480 |
| 2022-06-14 | $19.80 | $19.80 | $18.71 | $19.53 | $19.29 | 587,620 |
| 2022-06-13 | $19.32 | $20.14 | $19.12 | $19.87 | $19.63 | 382,900 |
| 2022-06-10 | $19.18 | $19.69 | $19.16 | $19.67 | $19.43 | 286,060 |
| 2022-06-09 | $20.39 | $20.46 | $19.22 | $19.37 | $19.13 | 479,560 |
| 2022-06-08 | $20.68 | $20.90 | $19.73 | $20.16 | $19.92 | 511,180 |
| 2022-06-07 | $20.55 | $20.90 | $20.20 | $20.30 | $20.05 | 372,720 |
| 2022-06-06 | $19.98 | $20.78 | $19.96 | $20.55 | $20.30 | 573,900 |
| 2022-06-02 | $19.92 | $19.96 | $19.30 | $19.91 | $19.67 | 518,440 |
| 2022-06-01 | $19.65 | $19.95 | $19.06 | $19.72 | $19.48 | 627,600 |
| 2022-05-31 | $19.59 | $19.59 | $18.92 | $19.38 | $19.14 | 331,120 |
| 2022-05-30 | $19.39 | $19.73 | $19.06 | $19.36 | $19.12 | 325,200 |
| 2022-05-27 | $19.02 | $19.65 | $19.02 | $19.29 | $19.06 | 440,800 |
| 2022-05-26 | $18.98 | $19.10 | $18.31 | $18.97 | $18.74 | 469,700 |
| 2022-05-25 | $18.30 | $18.76 | $18.14 | $18.71 | $18.48 | 414,660 |
| 2022-05-24 | $19.36 | $19.71 | $18.22 | $18.30 | $18.08 | 609,900 |
| 2022-05-23 | $19.60 | $19.91 | $19.43 | $19.66 | $19.42 | 280,400 |
| 2022-05-20 | $19.32 | $19.94 | $19.32 | $19.61 | $19.37 | 439,500 |
| 2022-05-19 | $19.00 | $19.40 | $18.50 | $19.29 | $19.06 | 328,470 |
| 2022-05-18 | $19.12 | $19.67 | $18.83 | $19.18 | $18.95 | 480,180 |
| 2022-05-17 | $19.40 | $19.57 | $18.70 | $19.12 | $18.89 | 499,980 |
| 2022-05-16 | $19.89 | $20.19 | $19.31 | $19.57 | $19.33 | 514,140 |
| 2022-05-13 | $19.53 | $20.14 | $19.53 | $19.89 | $19.65 | 420,220 |
| 2022-05-12 | $19.40 | $20.13 | $19.33 | $19.80 | $19.56 | 401,240 |
| 2022-05-11 | $19.66 | $20.29 | $19.43 | $19.43 | $19.19 | 418,280 |
| 2022-05-10 | $19.10 | $19.86 | $18.82 | $19.54 | $19.30 | 397,740 |
| 2022-05-09 | $18.75 | $19.88 | $18.63 | $19.40 | $19.16 | 659,260 |
| 2022-05-06 | $18.00 | $18.88 | $18.00 | $18.49 | $18.27 | 359,680 |
| 2022-05-05 | $18.11 | $19.38 | $17.90 | $18.53 | $18.31 | 661,840 |
| 2022-05-04 | $18.13 | $18.13 | $18.13 | $18.13 | $17.91 | 0 |
| 2022-05-03 | $18.13 | $18.13 | $18.13 | $18.13 | $17.91 | 0 |
| 2022-04-29 | $17.59 | $18.28 | $17.59 | $18.13 | $17.91 | 498,320 |
| 2022-04-28 | $17.20 | $17.77 | $16.92 | $17.53 | $17.32 | 691,990 |
| 2022-04-27 | $16.63 | $17.58 | $16.48 | $17.35 | $17.14 | 754,380 |
| 2022-04-26 | $17.93 | $18.69 | $16.80 | $16.90 | $16.69 | 847,060 |
| 2022-04-25 | $20.18 | $20.18 | $17.70 | $17.97 | $17.75 | 806,040 |
| 2022-04-22 | $21.30 | $21.30 | $19.99 | $20.36 | $20.11 | 594,070 |
| 2022-04-21 | $21.65 | $21.88 | $20.67 | $20.94 | $20.69 | 367,690 |
| 2022-04-20 | $21.92 | $21.92 | $21.27 | $21.44 | $21.18 | 465,680 |
| 2022-04-19 | $21.80 | $21.86 | $20.97 | $21.30 | $21.04 | 463,060 |
| 2022-04-18 | $20.64 | $21.73 | $20.04 | $21.42 | $21.16 | 499,340 |
| 2022-04-15 | $22.05 | $22.05 | $20.60 | $20.81 | $20.56 | 625,160 |
| 2022-04-14 | $21.08 | $22.00 | $21.08 | $21.72 | $21.46 | 493,680 |
| 2022-04-13 | $21.82 | $21.82 | $21.04 | $21.10 | $20.84 | 478,000 |
| 2022-04-12 | $21.10 | $22.13 | $20.75 | $21.82 | $21.56 | 541,940 |
| 2022-04-11 | $22.00 | $22.00 | $21.02 | $21.10 | $20.84 | 343,660 |
| 2022-04-08 | $22.37 | $22.66 | $21.53 | $22.01 | $21.74 | 504,100 |
| 2022-04-07 | $22.75 | $23.04 | $22.33 | $22.60 | $22.33 | 469,800 |
| 2022-04-06 | $22.35 | $22.98 | $22.13 | $22.88 | $22.60 | 492,280 |
| 2022-04-05 | $22.34 | $22.34 | $22.34 | $22.34 | $22.07 | 0 |
| 2022-04-04 | $22.34 | $22.34 | $22.34 | $22.34 | $22.07 | 0 |
| 2022-04-01 | $22.85 | $23.20 | $22.30 | $22.34 | $22.07 | 484,880 |
| 2022-03-31 | $22.48 | $23.15 | $22.38 | $23.03 | $22.75 | 543,300 |
| 2022-03-30 | $22.12 | $22.60 | $22.10 | $22.48 | $22.21 | 211,240 |
| 2022-03-29 | $22.60 | $22.67 | $22.06 | $22.08 | $21.81 | 337,220 |
| 2022-03-28 | $22.75 | $22.89 | $22.08 | $22.60 | $22.33 | 362,700 |
| 2022-03-25 | $22.86 | $23.09 | $22.50 | $22.56 | $22.29 | 415,460 |
| 2022-03-24 | $23.26 | $23.27 | $22.50 | $22.60 | $22.33 | 401,360 |
| 2022-03-23 | $23.60 | $23.74 | $23.13 | $23.35 | $23.07 | 342,060 |
| 2022-03-22 | $23.50 | $23.79 | $23.10 | $23.60 | $23.31 | 458,000 |
| 2022-03-21 | $23.27 | $23.81 | $23.27 | $23.50 | $23.21 | 309,160 |
| 2022-03-18 | $23.45 | $23.59 | $23.04 | $23.27 | $22.99 | 361,840 |
| 2022-03-17 | $22.61 | $23.65 | $22.61 | $23.45 | $23.17 | 646,060 |
| 2022-03-16 | $23.05 | $23.05 | $21.35 | $22.45 | $22.18 | 362,480 |
| 2022-03-15 | $22.80 | $23.08 | $21.75 | $21.75 | $21.49 | 489,200 |
| 2022-03-14 | $23.28 | $23.35 | $22.72 | $22.80 | $22.52 | 297,440 |
| 2022-03-11 | $22.86 | $23.37 | $22.40 | $23.35 | $23.07 | 334,080 |
| 2022-03-10 | $23.29 | $23.80 | $22.81 | $22.99 | $22.71 | 410,760 |
| 2022-03-09 | $23.76 | $23.95 | $22.03 | $23.06 | $22.78 | 557,080 |
| 2022-03-08 | $24.13 | $24.46 | $23.73 | $23.74 | $23.45 | 421,720 |
| 2022-03-07 | $24.83 | $24.90 | $24.00 | $24.13 | $23.84 | 445,980 |
| 2022-03-04 | $25.34 | $25.46 | $24.71 | $24.82 | $24.52 | 369,300 |
| 2022-03-03 | $25.92 | $25.92 | $25.30 | $25.43 | $25.12 | 405,600 |
| 2022-03-02 | $25.59 | $25.96 | $25.44 | $25.81 | $25.50 | 512,720 |
| 2022-03-01 | $24.80 | $25.65 | $24.80 | $25.61 | $25.30 | 474,960 |
| 2022-02-28 | $25.49 | $25.63 | $24.40 | $24.81 | $24.51 | 451,020 |
| 2022-02-25 | $25.33 | $25.96 | $25.22 | $25.22 | $24.91 | 460,280 |
| 2022-02-24 | $26.00 | $26.19 | $25.00 | $25.31 | $25.00 | 659,920 |
| 2022-02-23 | $26.80 | $26.80 | $25.78 | $26.09 | $25.77 | 527,160 |
| 2022-02-22 | $25.89 | $25.96 | $25.39 | $25.60 | $25.29 | 407,430 |
| 2022-02-21 | $25.25 | $25.99 | $25.22 | $25.89 | $25.58 | 553,400 |
| 2022-02-18 | $25.04 | $25.36 | $24.71 | $25.25 | $24.94 | 282,900 |
| 2022-02-17 | $25.05 | $25.57 | $25.02 | $25.11 | $24.81 | 420,470 |
| 2022-02-16 | $25.15 | $25.50 | $24.84 | $25.13 | $24.82 | 365,780 |
| 2022-02-15 | $24.78 | $25.19 | $24.40 | $24.97 | $24.67 | 346,720 |
| 2022-02-14 | $25.02 | $25.76 | $24.63 | $24.88 | $24.58 | 419,080 |
| 2022-02-11 | $26.10 | $26.12 | $25.06 | $25.27 | $24.96 | 455,020 |
| 2022-02-10 | $26.11 | $26.20 | $25.55 | $26.00 | $25.68 | 380,620 |
| 2022-02-09 | $25.82 | $26.60 | $25.36 | $26.10 | $25.78 | 565,020 |
| 2022-02-08 | $26.00 | $26.02 | $24.90 | $25.55 | $25.24 | 663,860 |
| 2022-02-07 | $24.80 | $25.22 | $24.28 | $25.17 | $24.86 | 411,200 |
| 2022-02-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 0 |
| 2022-02-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 0 |
| 2022-02-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 0 |
| 2022-02-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 0 |
| 2022-01-28 | $24.00 | $24.59 | $23.81 | $24.25 | $23.96 | 339,120 |
| 2022-01-27 | $25.30 | $25.30 | $23.78 | $23.80 | $23.51 | 530,540 |
| 2022-01-26 | $24.47 | $25.40 | $24.40 | $24.91 | $24.61 | 732,260 |
| 2022-01-25 | $25.99 | $26.09 | $24.00 | $24.20 | $23.91 | 680,240 |
| 2022-01-24 | $26.49 | $26.74 | $25.71 | $25.94 | $25.63 | 394,200 |
| 2022-01-21 | $26.01 | $26.88 | $26.01 | $26.24 | $25.92 | 399,010 |
| 2022-01-20 | $27.60 | $27.60 | $26.26 | $26.26 | $25.94 | 747,950 |
| 2022-01-19 | $26.87 | $27.37 | $26.52 | $27.19 | $26.86 | 976,640 |
| 2022-01-18 | $27.32 | $27.32 | $26.70 | $26.87 | $26.54 | 642,240 |
| 2022-01-17 | $26.55 | $27.19 | $26.00 | $27.09 | $26.76 | 865,040 |
| 2022-01-14 | $26.91 | $27.14 | $26.22 | $26.34 | $26.02 | 564,180 |
| 2022-01-13 | $26.88 | $27.23 | $26.69 | $26.93 | $26.60 | 434,800 |
| 2022-01-12 | $26.66 | $27.26 | $26.56 | $27.01 | $26.68 | 568,360 |
| 2022-01-11 | $26.44 | $27.10 | $26.44 | $26.70 | $26.38 | 645,960 |
| 2022-01-10 | $25.70 | $26.69 | $25.69 | $26.42 | $26.10 | 572,500 |
| 2022-01-07 | $26.11 | $26.60 | $25.82 | $25.85 | $25.54 | 525,790 |
| 2022-01-06 | $26.00 | $26.63 | $25.90 | $26.18 | $25.86 | 494,940 |
| 2022-01-05 | $26.35 | $26.88 | $25.86 | $26.13 | $25.81 | 484,740 |
| 2022-01-04 | $25.98 | $26.85 | $25.77 | $26.53 | $26.21 | 815,360 |
| 2022-01-03 | $25.69 | $25.69 | $25.69 | $25.69 | $25.38 | 0 |
| 2021-12-31 | $25.73 | $26.05 | $25.66 | $25.69 | $25.38 | 324,240 |
| 2021-12-30 | $25.80 | $26.09 | $25.63 | $25.71 | $25.40 | 450,720 |
| 2021-12-29 | $25.77 | $25.94 | $25.35 | $25.83 | $25.52 | 403,280 |
| 2021-12-28 | $25.43 | $25.91 | $25.14 | $25.69 | $25.38 | 360,200 |
| 2021-12-27 | $25.35 | $25.58 | $24.78 | $25.36 | $25.05 | 376,320 |
| 2021-12-24 | $26.28 | $26.56 | $25.06 | $25.10 | $24.80 | 767,850 |
| 2021-12-23 | $27.17 | $27.17 | $26.01 | $26.05 | $25.73 | 902,280 |
| 2021-12-22 | $26.78 | $27.00 | $26.51 | $26.90 | $26.57 | 476,080 |
| 2021-12-21 | $26.80 | $26.83 | $26.36 | $26.58 | $26.26 | 488,400 |
| 2021-12-20 | $27.22 | $27.46 | $26.46 | $26.46 | $26.14 | 681,860 |
| 2021-12-17 | $28.09 | $28.20 | $27.25 | $27.31 | $26.98 | 783,700 |
| 2021-12-16 | $28.20 | $28.52 | $27.80 | $28.21 | $27.87 | 769,240 |
| 2021-12-15 | $27.47 | $28.66 | $27.32 | $28.21 | $27.87 | 1,070,720 |
| 2021-12-14 | $27.28 | $27.99 | $27.28 | $27.63 | $27.29 | 568,620 |
| 2021-12-13 | $27.20 | $27.68 | $27.10 | $27.55 | $27.22 | 565,040 |
| 2021-12-10 | $27.05 | $27.29 | $26.87 | $27.16 | $26.83 | 404,500 |
| 2021-12-09 | $27.09 | $27.35 | $26.93 | $27.05 | $26.72 | 433,340 |
| 2021-12-08 | $27.13 | $27.37 | $26.82 | $27.09 | $26.76 | 507,310 |
| 2021-12-07 | $26.91 | $27.43 | $26.50 | $27.13 | $26.80 | 577,950 |
| 2021-12-06 | $28.38 | $28.38 | $26.85 | $26.86 | $26.53 | 1,286,630 |
| 2021-12-03 | $28.31 | $28.31 | $28.31 | $28.31 | $27.97 | 730,480 |
| 2021-12-02 | $28.66 | $28.66 | $28.66 | $28.66 | $28.31 | 1,103,480 |
| 2021-12-01 | $28.81 | $29.97 | $28.70 | $29.92 | $29.56 | 1,393,560 |
| 2021-11-30 | $28.96 | $29.61 | $28.72 | $28.87 | $28.52 | 1,073,300 |
| 2021-11-29 | $28.01 | $29.20 | $27.67 | $28.90 | $28.55 | 953,740 |
| 2021-11-26 | $29.93 | $30.09 | $28.45 | $28.50 | $28.15 | 1,779,240 |
| 2021-11-25 | $30.00 | $31.00 | $29.55 | $30.10 | $29.73 | 1,822,780 |
| 2021-11-24 | $28.96 | $29.59 | $28.96 | $29.49 | $29.13 | 1,138,680 |
| 2021-11-23 | $30.02 | $30.10 | $28.89 | $29.08 | $28.73 | 1,575,900 |
| 2021-11-22 | $30.01 | $30.60 | $29.37 | $30.18 | $29.81 | 1,544,100 |
| 2021-11-19 | $29.89 | $30.68 | $29.71 | $29.76 | $29.40 | 1,404,300 |
| 2021-11-18 | $31.59 | $31.77 | $29.76 | $29.88 | $29.52 | 2,289,720 |
| 2021-11-17 | $30.62 | $31.80 | $29.11 | $31.59 | $31.21 | 2,606,170 |
| 2021-11-16 | $30.98 | $32.47 | $29.73 | $30.40 | $30.03 | 3,025,020 |
| 2021-11-15 | $30.19 | $31.39 | $29.78 | $30.98 | $30.60 | 3,196,040 |
| 2021-11-12 | $29.56 | $30.28 | $29.30 | $30.19 | $29.82 | 3,039,500 |
| 2021-11-11 | $29.20 | $29.67 | $28.90 | $29.50 | $29.14 | 2,637,130 |
| 2021-11-10 | $26.76 | $31.00 | $26.36 | $29.55 | $29.19 | 4,028,280 |
| 2021-11-09 | $28.05 | $28.35 | $26.80 | $26.95 | $26.62 | 2,094,600 |
| 2021-11-08 | $28.80 | $29.46 | $27.90 | $28.38 | $28.04 | 1,264,140 |
| 2021-11-05 | $28.85 | $28.85 | $28.85 | $28.85 | $28.50 | 1,682,150 |
| 2021-11-04 | $29.00 | $29.85 | $28.01 | $28.85 | $28.50 | 1,758,340 |
| 2021-11-03 | $27.90 | $28.60 | $27.50 | $28.29 | $27.95 | 1,496,080 |
| 2021-11-02 | $29.00 | $29.26 | $27.10 | $27.90 | $27.56 | 2,131,160 |
| 2021-11-01 | $28.43 | $29.50 | $27.59 | $29.35 | $28.99 | 2,276,830 |
| 2021-10-29 | $28.70 | $30.00 | $28.21 | $28.54 | $28.19 | 2,626,390 |
| 2021-10-28 | $26.90 | $30.50 | $26.00 | $29.28 | $28.92 | 3,405,610 |
| 2021-10-27 | $27.47 | $27.48 | $25.95 | $27.14 | $26.81 | 2,017,060 |
| 2021-10-26 | $28.49 | $28.58 | $27.52 | $27.88 | $27.54 | 2,061,290 |
| 2021-10-25 | $27.00 | $29.02 | $26.51 | $29.02 | $28.67 | 3,372,100 |
| 2021-10-22 | $25.96 | $29.24 | $25.52 | $27.72 | $27.38 | 3,057,980 |
| 2021-10-21 | $25.22 | $25.96 | $25.13 | $25.96 | $25.64 | 1,281,780 |
| 2021-10-20 | $26.01 | $26.55 | $25.35 | $25.38 | $25.07 | 1,248,100 |
| 2021-10-19 | $26.17 | $26.34 | $25.55 | $26.20 | $25.88 | 980,160 |
| 2021-10-18 | $25.57 | $26.49 | $24.86 | $26.43 | $26.11 | 1,224,340 |
| 2021-10-15 | $25.45 | $26.00 | $25.21 | $25.89 | $25.58 | 1,309,180 |
| 2021-10-14 | $26.92 | $26.92 | $25.12 | $25.58 | $25.27 | 2,096,580 |
| 2021-10-13 | $26.48 | $27.58 | $26.38 | $27.25 | $26.92 | 1,882,780 |
| 2021-10-12 | $26.93 | $27.08 | $25.90 | $26.52 | $26.20 | 1,470,020 |
| 2021-10-11 | $28.23 | $28.45 | $26.76 | $27.04 | $26.71 | 1,990,140 |
| 2021-10-08 | $29.15 | $29.40 | $27.64 | $28.38 | $28.04 | 2,418,640 |
| 2021-10-07 | $28.94 | $28.94 | $28.94 | $28.94 | $28.59 | 0 |
| 2021-10-06 | $28.94 | $28.94 | $28.94 | $28.94 | $28.59 | 0 |
| 2021-09-30 | $27.63 | $29.36 | $27.10 | $28.94 | $28.59 | 3,555,740 |
| 2021-09-29 | $29.55 | $29.55 | $27.00 | $27.30 | $26.97 | 3,283,050 |
| 2021-09-28 | $30.00 | $30.50 | $28.51 | $29.90 | $29.54 | 3,915,820 |
| 2021-09-27 | $28.00 | $33.33 | $26.66 | $31.24 | $30.86 | 6,526,990 |
| 2021-09-24 | $27.76 | $31.00 | $26.40 | $28.92 | $28.57 | 6,485,590 |
| 2021-09-23 | $24.25 | $28.42 | $24.25 | $28.42 | $28.07 | 2,441,900 |
| 2021-09-22 | $23.19 | $23.68 | $22.99 | $23.68 | $23.39 | 361,880 |
| 2021-09-21 | $23.40 | $23.40 | $23.40 | $23.40 | $23.12 | 0 |
| 2021-09-20 | $23.40 | $23.40 | $23.40 | $23.40 | $23.12 | 0 |
| 2021-09-17 | $22.95 | $23.45 | $22.77 | $23.40 | $23.12 | 365,020 |
| 2021-09-16 | $23.40 | $23.73 | $22.90 | $23.00 | $22.72 | 381,420 |
| 2021-09-15 | $23.30 | $23.45 | $22.89 | $23.37 | $23.09 | 300,120 |
| 2021-09-14 | $23.57 | $23.94 | $23.13 | $23.33 | $23.05 | 434,100 |
| 2021-09-13 | $23.75 | $23.89 | $23.30 | $23.37 | $23.09 | 436,170 |
| 2021-09-10 | $24.01 | $24.39 | $23.75 | $23.75 | $23.46 | 649,360 |
| 2021-09-09 | $24.29 | $24.63 | $23.95 | $24.55 | $24.25 | 565,860 |
| 2021-09-08 | $24.02 | $24.34 | $23.98 | $24.22 | $23.93 | 425,400 |
| 2021-09-07 | $23.78 | $24.13 | $23.52 | $24.11 | $23.82 | 439,980 |
| 2021-09-06 | $23.90 | $24.00 | $23.31 | $23.84 | $23.55 | 481,200 |
| 2021-09-03 | $23.94 | $24.34 | $23.70 | $23.94 | $23.65 | 529,020 |
| 2021-09-02 | $23.45 | $24.06 | $23.23 | $23.94 | $23.65 | 511,930 |
| 2021-09-01 | $23.01 | $23.84 | $22.73 | $23.60 | $23.31 | 633,830 |
| 2021-08-31 | $23.26 | $23.32 | $22.85 | $23.24 | $22.96 | 393,820 |
| 2021-08-30 | $23.80 | $24.10 | $23.14 | $23.34 | $23.06 | 581,220 |
| 2021-08-27 | $24.38 | $24.41 | $23.40 | $23.80 | $23.51 | 988,410 |
| 2021-08-26 | $25.61 | $25.61 | $24.40 | $24.55 | $24.25 | 899,740 |
| 2021-08-25 | $24.99 | $25.88 | $24.99 | $25.61 | $25.30 | 1,159,340 |
| 2021-08-24 | $24.58 | $25.01 | $24.58 | $24.91 | $24.61 | 795,560 |
| 2021-08-23 | $24.29 | $24.87 | $24.05 | $24.71 | $24.41 | 1,064,170 |
| 2021-08-20 | $25.29 | $25.50 | $24.08 | $24.31 | $24.01 | 1,010,280 |
| 2021-08-19 | $26.30 | $26.30 | $24.51 | $25.29 | $24.98 | 1,501,420 |
| 2021-08-18 | $26.72 | $27.39 | $25.76 | $26.30 | $25.98 | 1,671,360 |
| 2021-08-17 | $28.11 | $28.60 | $26.69 | $27.06 | $26.73 | 2,559,100 |
| 2021-08-16 | $25.17 | $29.97 | $25.10 | $29.06 | $28.71 | 3,682,060 |
| 2021-08-13 | $25.22 | $26.29 | $25.11 | $25.49 | $25.18 | 828,560 |
| 2021-08-12 | $25.61 | $26.20 | $25.03 | $25.11 | $24.81 | 840,620 |
| 2021-08-11 | $24.82 | $26.13 | $24.78 | $26.05 | $25.73 | 1,173,840 |
| 2021-08-10 | $24.30 | $25.86 | $24.20 | $25.20 | $24.89 | 884,660 |
| 2021-08-09 | $23.80 | $24.50 | $23.52 | $24.44 | $24.14 | 621,500 |
| 2021-08-06 | $24.20 | $24.40 | $23.60 | $23.87 | $23.58 | 375,600 |
| 2021-08-05 | $23.97 | $24.38 | $23.79 | $24.20 | $23.91 | 616,320 |
| 2021-08-04 | $23.41 | $24.37 | $23.40 | $24.12 | $23.83 | 613,600 |
| 2021-08-03 | $23.61 | $24.37 | $23.38 | $23.48 | $23.19 | 759,540 |
| 2021-08-02 | $23.00 | $23.88 | $22.61 | $23.68 | $23.39 | 759,900 |
| 2021-07-30 | $21.90 | $23.67 | $21.87 | $23.10 | $22.82 | 773,600 |
| 2021-07-29 | $21.60 | $21.99 | $21.28 | $21.90 | $21.63 | 239,500 |
| 2021-07-28 | $21.40 | $21.78 | $20.74 | $21.50 | $21.24 | 257,180 |
| 2021-07-27 | $21.50 | $21.97 | $21.32 | $21.66 | $21.40 | 300,040 |
| 2021-07-26 | $22.00 | $22.27 | $21.08 | $21.50 | $21.24 | 319,550 |
| 2021-07-23 | $22.76 | $22.95 | $21.86 | $22.00 | $21.73 | 389,800 |
| 2021-07-22 | $23.00 | $23.00 | $22.27 | $22.76 | $22.48 | 264,280 |
| 2021-07-21 | $22.11 | $22.96 | $22.10 | $22.66 | $22.38 | 306,170 |
| 2021-07-20 | $22.03 | $22.47 | $21.94 | $22.24 | $21.97 | 209,820 |
| 2021-07-19 | $22.01 | $22.20 | $21.58 | $22.00 | $21.73 | 270,000 |
| 2021-07-16 | $22.35 | $22.48 | $21.89 | $21.94 | $21.67 | 361,750 |
| 2021-07-15 | $23.84 | $23.84 | $22.17 | $22.28 | $22.01 | 846,430 |
| 2021-07-14 | $24.13 | $24.27 | $23.61 | $23.84 | $23.55 | 331,460 |
| 2021-07-13 | $24.22 | $24.43 | $23.88 | $24.12 | $23.83 | 281,900 |
| 2021-07-12 | $24.21 | $24.38 | $23.80 | $24.24 | $23.95 | 307,720 |
| 2021-07-09 | $23.98 | $24.08 | $23.60 | $23.84 | $23.55 | 230,080 |
| 2021-07-08 | $24.20 | $24.59 | $23.89 | $24.01 | $23.72 | 322,490 |
| 2021-07-07 | $23.99 | $24.54 | $23.50 | $24.45 | $24.15 | 225,900 |
| 2021-07-06 | $24.57 | $24.64 | $23.86 | $24.23 | $23.94 | 318,140 |
| 2021-07-05 | $23.50 | $24.60 | $23.35 | $24.57 | $24.27 | 497,620 |
| 2021-07-02 | $24.02 | $24.20 | $23.19 | $23.48 | $23.19 | 338,980 |
| 2021-07-01 | $24.63 | $24.63 | $23.97 | $23.99 | $23.70 | 336,720 |
| 2021-06-30 | $24.90 | $24.95 | $24.34 | $24.44 | $24.14 | 388,200 |
| 2021-06-29 | $24.75 | $24.95 | $24.49 | $24.84 | $24.54 | 340,360 |
| 2021-06-28 | $25.02 | $25.20 | $24.70 | $24.80 | $24.50 | 391,060 |
| 2021-06-25 | $25.98 | $25.99 | $25.04 | $25.20 | $24.89 | 627,900 |
| 2021-06-24 | $25.42 | $26.00 | $25.15 | $25.92 | $25.61 | 617,810 |
| 2021-06-23 | $26.00 | $26.00 | $25.41 | $25.61 | $25.30 | 504,940 |
| 2021-06-22 | $26.23 | $26.23 | $25.32 | $25.80 | $25.49 | 728,450 |
| 2021-06-21 | $24.79 | $25.89 | $24.79 | $25.89 | $25.58 | 790,180 |
| 2021-06-18 | $24.56 | $24.92 | $24.05 | $24.81 | $24.51 | 396,890 |
| 2021-06-17 | $25.20 | $25.25 | $24.58 | $24.72 | $24.42 | 346,140 |
| 2021-06-16 | $24.64 | $25.34 | $24.52 | $25.20 | $24.89 | 510,020 |
| 2021-06-15 | $25.01 | $25.40 | $24.53 | $24.76 | $24.46 | 437,080 |
| 2021-06-14 | $25.24 | $25.24 | $25.24 | $25.24 | $24.93 | 0 |
| 2021-06-11 | $25.44 | $25.65 | $25.15 | $25.24 | $24.93 | 629,260 |
| 2021-06-10 | $24.12 | $25.48 | $24.12 | $25.44 | $25.13 | 719,530 |
| 2021-06-09 | $24.82 | $24.92 | $24.25 | $24.36 | $24.06 | 286,300 |
| 2021-06-08 | $24.62 | $24.92 | $24.21 | $24.82 | $24.52 | 456,230 |
| 2021-06-07 | $24.46 | $24.73 | $24.10 | $24.64 | $24.34 | 382,880 |
| 2021-06-04 | $24.74 | $25.16 | $24.10 | $24.26 | $23.97 | 522,580 |
| 2021-06-03 | $25.73 | $25.78 | $24.80 | $24.92 | $24.62 | 495,040 |
| 2021-06-02 | $25.99 | $26.10 | $25.32 | $25.49 | $25.18 | 531,320 |
| 2021-06-01 | $25.35 | $26.25 | $25.11 | $25.98 | $25.66 | 646,320 |
| 2021-05-31 | $25.05 | $25.56 | $24.73 | $25.43 | $25.12 | 625,710 |
| 2021-05-28 | $46.36 | $46.60 | $45.51 | $45.60 | $24.87 | 397,400 |
| 2021-05-27 | $46.20 | $47.07 | $46.20 | $46.44 | $25.33 | 364,300 |
| 2021-05-26 | $46.69 | $46.69 | $45.95 | $46.40 | $25.31 | 356,400 |
| 2021-05-25 | $47.40 | $47.76 | $45.91 | $46.69 | $25.46 | 583,600 |
| 2021-05-24 | $45.58 | $47.47 | $45.20 | $47.25 | $25.77 | 551,440 |
| 2021-05-21 | $44.49 | $46.40 | $44.34 | $45.99 | $25.08 | 497,500 |
| 2021-05-20 | $44.58 | $44.90 | $44.13 | $44.73 | $24.40 | 200,400 |
| 2021-05-19 | $44.20 | $44.75 | $43.81 | $44.58 | $24.31 | 192,900 |
| 2021-05-18 | $44.66 | $44.99 | $43.85 | $44.22 | $24.12 | 222,600 |
| 2021-05-17 | $44.20 | $44.98 | $43.80 | $44.88 | $24.48 | 267,490 |
| 2021-05-14 | $43.40 | $44.58 | $43.40 | $44.47 | $24.25 | 209,910 |
| 2021-05-13 | $43.20 | $44.45 | $43.18 | $43.61 | $23.79 | 209,400 |
| 2021-05-12 | $43.15 | $43.78 | $42.65 | $43.71 | $23.84 | 169,100 |
| 2021-05-11 | $42.57 | $43.17 | $42.15 | $43.10 | $23.51 | 104,600 |
| 2021-05-10 | $42.54 | $42.89 | $42.00 | $42.86 | $23.38 | 133,100 |
| 2021-05-07 | $42.82 | $43.88 | $42.50 | $42.54 | $23.20 | 177,630 |
| 2021-05-06 | $43.34 | $43.89 | $42.25 | $43.14 | $23.53 | 233,990 |
| 2021-05-05 | $43.50 | $43.50 | $43.50 | $43.50 | $23.73 | 0 |
| 2021-05-04 | $43.50 | $43.50 | $43.50 | $43.50 | $23.73 | 0 |
| 2021-04-30 | $44.51 | $44.62 | $43.25 | $43.50 | $23.73 | 301,200 |
| 2021-04-29 | $44.98 | $45.27 | $44.41 | $44.52 | $24.28 | 335,800 |
| 2021-04-28 | $44.43 | $45.24 | $43.81 | $45.10 | $24.60 | 437,300 |
| 2021-04-27 | $43.91 | $45.39 | $43.37 | $44.93 | $24.50 | 585,990 |
| 2021-04-26 | $44.30 | $45.57 | $43.58 | $43.90 | $23.94 | 736,250 |
| 2021-04-23 | $42.50 | $44.56 | $41.51 | $43.70 | $23.83 | 519,770 |
| 2021-04-22 | $42.35 | $42.92 | $42.35 | $42.65 | $23.26 | 118,000 |
| 2021-04-21 | $42.51 | $43.08 | $42.22 | $42.63 | $23.25 | 138,400 |
| 2021-04-20 | $43.24 | $43.70 | $42.68 | $42.82 | $23.35 | 199,290 |
| 2021-04-19 | $42.78 | $43.28 | $42.74 | $43.24 | $23.58 | 228,600 |
| 2021-04-16 | $42.23 | $42.88 | $42.20 | $42.84 | $23.37 | 150,500 |
| 2021-04-15 | $42.49 | $43.14 | $42.07 | $42.15 | $22.99 | 208,600 |
| 2021-04-14 | $41.58 | $42.74 | $41.30 | $42.59 | $23.23 | 163,400 |
| 2021-04-13 | $41.74 | $41.96 | $41.11 | $41.45 | $22.61 | 114,000 |
| 2021-04-12 | $42.50 | $42.99 | $41.66 | $41.77 | $22.78 | 157,900 |
| 2021-04-09 | $42.98 | $43.00 | $42.32 | $42.50 | $23.18 | 174,500 |
| 2021-04-08 | $43.54 | $43.69 | $42.73 | $42.76 | $23.32 | 234,500 |
| 2021-04-07 | $42.50 | $43.65 | $42.50 | $43.60 | $23.78 | 204,600 |
| 2021-04-06 | $41.76 | $43.28 | $41.51 | $42.93 | $23.41 | 277,110 |
| 2021-04-05 | $41.75 | $41.75 | $41.75 | $41.75 | $22.77 | 0 |
| 2021-04-02 | $41.29 | $41.88 | $41.01 | $41.75 | $22.77 | 186,400 |
| 2021-04-01 | $42.04 | $42.20 | $41.16 | $41.29 | $22.52 | 238,200 |
| 2021-03-31 | $42.01 | $42.25 | $41.66 | $42.21 | $23.02 | 192,310 |
| 2021-03-30 | $43.50 | $43.50 | $42.01 | $42.05 | $22.93 | 348,400 |
| 2021-03-29 | $44.19 | $44.80 | $43.51 | $43.55 | $23.75 | 287,910 |
| 2021-03-26 | $44.30 | $44.90 | $43.83 | $44.15 | $24.08 | 339,120 |
| 2021-03-25 | $43.39 | $44.67 | $42.65 | $44.32 | $24.17 | 468,500 |
| 2021-03-24 | $42.99 | $43.79 | $42.93 | $43.06 | $23.49 | 246,500 |
| 2021-03-23 | $44.18 | $44.98 | $43.00 | $43.16 | $23.54 | 430,800 |
| 2021-03-22 | $43.53 | $44.66 | $43.50 | $44.33 | $24.18 | 490,670 |
| 2021-03-19 | $44.13 | $45.22 | $43.80 | $44.08 | $24.04 | 857,160 |
| 2021-03-18 | $41.21 | $49.89 | $41.21 | $45.86 | $25.01 | 1,397,700 |
| 2021-03-17 | $40.68 | $41.99 | $40.53 | $41.81 | $22.80 | 347,400 |
| 2021-03-16 | $40.21 | $40.95 | $40.03 | $40.60 | $22.14 | 225,290 |
| 2021-03-15 | $40.57 | $41.28 | $40.14 | $40.21 | $21.93 | 132,600 |
| 2021-03-12 | $41.26 | $41.49 | $40.25 | $40.57 | $22.13 | 109,700 |
| 2021-03-11 | $40.50 | $41.40 | $39.52 | $41.12 | $22.43 | 172,230 |
| 2021-03-10 | $41.48 | $41.94 | $39.84 | $40.20 | $21.93 | 229,600 |
| 2021-03-09 | $42.46 | $43.29 | $41.16 | $41.47 | $22.62 | 309,400 |
| 2021-03-08 | $43.44 | $43.78 | $42.39 | $42.39 | $23.12 | 245,190 |
| 2021-03-05 | $42.32 | $43.09 | $42.32 | $42.98 | $23.44 | 191,600 |
| 2021-03-04 | $42.50 | $43.15 | $42.03 | $42.32 | $23.08 | 246,100 |
| 2021-03-03 | $41.85 | $42.77 | $41.85 | $42.62 | $23.25 | 222,200 |
| 2021-03-02 | $42.32 | $42.52 | $41.51 | $41.78 | $22.79 | 162,300 |
| 2021-03-01 | $41.90 | $42.50 | $41.58 | $42.32 | $23.08 | 231,000 |
| 2021-02-26 | $40.12 | $41.87 | $40.08 | $41.51 | $22.64 | 261,300 |
| 2021-02-25 | $41.25 | $41.29 | $40.49 | $40.88 | $22.30 | 136,100 |
| 2021-02-24 | $41.24 | $41.98 | $40.83 | $41.25 | $22.50 | 180,500 |
| 2021-02-23 | $40.51 | $41.28 | $40.00 | $41.28 | $22.51 | 170,900 |
| 2021-02-22 | $41.45 | $42.08 | $40.61 | $40.61 | $22.15 | 315,710 |
| 2021-02-19 | $39.95 | $40.88 | $39.80 | $40.81 | $22.26 | 225,500 |
| 2021-02-18 | $38.69 | $40.18 | $38.36 | $39.90 | $21.76 | 222,700 |
| 2021-02-17 | $38.29 | $38.29 | $38.29 | $38.29 | $20.88 | 0 |
| 2021-02-16 | $38.29 | $38.29 | $38.29 | $38.29 | $20.88 | 0 |
| 2021-02-15 | $38.29 | $38.29 | $38.29 | $38.29 | $20.88 | 0 |
| 2021-02-12 | $38.29 | $38.29 | $38.29 | $38.29 | $20.88 | 0 |
| 2021-02-11 | $38.29 | $38.29 | $38.29 | $38.29 | $20.88 | 0 |
| 2021-02-10 | $38.12 | $38.73 | $37.91 | $38.29 | $20.88 | 138,100 |
| 2021-02-09 | $37.33 | $38.19 | $37.30 | $38.10 | $20.78 | 163,700 |
| 2021-02-08 | $38.18 | $38.68 | $37.10 | $37.19 | $20.28 | 225,400 |
| 2021-02-05 | $39.20 | $40.15 | $38.07 | $38.11 | $20.79 | 246,300 |
| 2021-02-04 | $39.64 | $40.07 | $38.71 | $39.18 | $21.37 | 246,220 |
| 2021-02-03 | $41.85 | $41.90 | $39.90 | $39.93 | $21.78 | 290,600 |
| 2021-02-02 | $42.00 | $42.50 | $41.23 | $41.67 | $22.73 | 173,310 |
| 2021-02-01 | $41.45 | $42.36 | $41.01 | $42.19 | $23.01 | 184,510 |
| 2021-01-29 | $42.67 | $42.67 | $40.88 | $41.41 | $22.59 | 300,400 |
| 2021-01-28 | $42.05 | $42.96 | $42.05 | $42.19 | $23.01 | 161,400 |
| 2021-01-27 | $43.80 | $44.02 | $42.08 | $42.47 | $23.16 | 238,700 |
| 2021-01-26 | $42.59 | $43.29 | $41.77 | $42.78 | $23.33 | 241,900 |
| 2021-01-25 | $43.51 | $43.89 | $42.00 | $42.23 | $23.03 | 375,400 |
| 2021-01-22 | $44.23 | $44.46 | $43.28 | $43.94 | $23.97 | 290,300 |
| 2021-01-21 | $44.10 | $45.25 | $44.08 | $44.49 | $24.27 | 259,200 |
| 2021-01-20 | $44.96 | $45.50 | $43.71 | $44.76 | $24.41 | 385,600 |
| 2021-01-19 | $44.13 | $45.60 | $43.92 | $45.37 | $24.74 | 383,000 |
| 2021-01-18 | $44.10 | $44.95 | $43.84 | $44.28 | $24.15 | 328,200 |
| 2021-01-15 | $42.50 | $44.74 | $42.50 | $44.10 | $24.05 | 513,200 |
| 2021-01-14 | $42.11 | $43.19 | $40.80 | $42.70 | $23.29 | 454,900 |
| 2021-01-13 | $42.57 | $43.10 | $41.71 | $41.98 | $22.90 | 311,200 |
| 2021-01-12 | $42.80 | $44.15 | $42.50 | $42.97 | $23.44 | 364,600 |
| 2021-01-11 | $43.90 | $44.30 | $42.01 | $42.17 | $23.00 | 415,700 |
| 2021-01-08 | $43.01 | $44.41 | $41.80 | $43.90 | $23.94 | 542,100 |
| 2021-01-07 | $45.20 | $45.48 | $42.27 | $42.77 | $23.33 | 614,060 |
| 2021-01-06 | $47.22 | $47.36 | $45.53 | $45.55 | $24.84 | 494,400 |
| 2021-01-05 | $48.19 | $48.77 | $46.74 | $47.28 | $25.79 | 374,000 |
| 2021-01-04 | $47.24 | $48.80 | $47.24 | $48.16 | $26.27 | 281,600 |
| 2021-01-01 | $47.52 | $47.52 | $47.52 | $47.52 | $25.92 | 0 |
| 2020-12-31 | $47.03 | $48.28 | $47.00 | $47.52 | $25.92 | 304,200 |
| 2020-12-30 | $46.90 | $48.00 | $46.11 | $47.00 | $25.63 | 267,700 |
| 2020-12-29 | $46.94 | $48.12 | $46.91 | $46.91 | $25.58 | 331,400 |
| 2020-12-28 | $48.53 | $48.69 | $46.78 | $46.88 | $25.57 | 433,100 |
| 2020-12-25 | $47.60 | $49.54 | $47.60 | $48.49 | $26.45 | 512,600 |
| 2020-12-24 | $50.70 | $50.70 | $47.25 | $47.49 | $25.90 | 714,300 |
| 2020-12-23 | $51.55 | $52.34 | $50.53 | $50.70 | $27.65 | 404,600 |
| 2020-12-22 | $54.00 | $54.00 | $51.70 | $51.83 | $28.27 | 396,600 |
| 2020-12-21 | $53.54 | $54.44 | $52.80 | $53.86 | $29.38 | 217,500 |
| 2020-12-18 | $55.42 | $56.22 | $53.52 | $53.54 | $29.20 | 312,200 |
| 2020-12-17 | $54.55 | $55.35 | $52.71 | $55.17 | $30.09 | 416,600 |
| 2020-12-16 | $56.89 | $56.89 | $54.40 | $54.55 | $29.75 | 384,100 |
| 2020-12-15 | $56.15 | $58.36 | $56.15 | $56.60 | $30.87 | 305,600 |
| 2020-12-14 | $56.79 | $56.88 | $55.23 | $56.09 | $30.59 | 274,000 |
| 2020-12-11 | $62.00 | $62.28 | $56.36 | $56.79 | $30.97 | 1,015,200 |
| 2020-12-10 | $62.78 | $63.12 | $61.87 | $61.90 | $33.76 | 282,000 |
| 2020-12-09 | $62.19 | $64.25 | $61.81 | $62.75 | $34.22 | 523,000 |
| 2020-12-08 | $61.55 | $62.50 | $61.55 | $62.19 | $33.92 | 169,680 |
| 2020-12-07 | $61.63 | $62.53 | $61.29 | $62.00 | $33.82 | 247,600 |
| 2020-12-04 | $62.80 | $63.17 | $62.17 | $62.29 | $33.97 | 301,200 |
| 2020-12-03 | $62.89 | $63.37 | $62.50 | $62.97 | $34.34 | 332,400 |
| 2020-12-02 | $62.59 | $63.48 | $62.18 | $62.68 | $34.19 | 406,300 |
| 2020-12-01 | $61.83 | $62.90 | $61.83 | $62.55 | $34.11 | 338,800 |
| 2020-11-30 | $62.51 | $63.07 | $61.67 | $61.80 | $33.71 | 505,400 |
| 2020-11-27 | $64.02 | $64.79 | $62.12 | $62.51 | $34.09 | 816,400 |
| 2020-11-26 | $65.11 | $66.20 | $63.76 | $64.30 | $35.07 | 644,400 |
| 2020-11-25 | $65.96 | $66.29 | $64.70 | $65.64 | $35.80 | 764,300 |
| 2020-11-24 | $67.38 | $67.58 | $65.30 | $65.80 | $35.89 | 1,037,400 |
| 2020-11-23 | $70.00 | $71.00 | $67.00 | $67.22 | $36.66 | 1,754,500 |
| 2020-11-20 | $65.88 | $70.78 | $65.01 | $70.18 | $38.28 | 2,602,810 |
| 2020-11-19 | $60.70 | $65.99 | $60.11 | $65.49 | $35.72 | 1,235,000 |
| 2020-11-18 | $60.70 | $61.47 | $60.27 | $60.70 | $33.11 | 253,110 |
| 2020-11-17 | $62.53 | $62.93 | $60.06 | $60.57 | $33.04 | 615,800 |
| 2020-11-16 | $63.35 | $63.68 | $62.31 | $62.76 | $34.23 | 343,130 |
| 2020-11-13 | $62.90 | $63.70 | $62.41 | $63.29 | $34.52 | 272,400 |
| 2020-11-12 | $64.34 | $64.70 | $62.78 | $63.19 | $34.46 | 432,110 |
| 2020-11-11 | $66.00 | $66.42 | $63.91 | $63.98 | $34.89 | 605,400 |
| 2020-11-10 | $67.02 | $68.13 | $64.88 | $65.68 | $35.82 | 898,830 |
| 2020-11-09 | $66.85 | $68.80 | $66.14 | $67.23 | $36.67 | 1,101,600 |
| 2020-11-06 | $67.19 | $67.50 | $65.12 | $65.78 | $35.88 | 869,810 |
| 2020-11-05 | $66.28 | $68.50 | $65.62 | $67.50 | $36.81 | 1,284,410 |
| 2020-11-04 | $66.39 | $67.53 | $65.03 | $65.71 | $35.84 | 977,300 |
| 2020-11-03 | $65.19 | $66.65 | $65.19 | $66.34 | $36.18 | 1,031,910 |
| 2020-11-02 | $63.84 | $65.88 | $61.20 | $65.72 | $35.84 | 1,089,710 |
| 2020-10-30 | $63.76 | $66.66 | $63.29 | $63.84 | $34.82 | 1,198,440 |
| 2020-10-29 | $64.63 | $64.63 | $62.98 | $63.15 | $34.44 | 579,000 |
| 2020-10-28 | $64.78 | $65.55 | $62.70 | $65.05 | $35.48 | 791,250 |
| 2020-10-27 | $64.00 | $66.75 | $63.33 | $65.35 | $35.64 | 839,000 |
| 2020-10-26 | $65.20 | $67.18 | $63.82 | $64.47 | $35.16 | 800,000 |
| 2020-10-23 | $66.40 | $66.50 | $63.65 | $65.20 | $35.56 | 936,750 |
| 2020-10-22 | $65.58 | $67.29 | $64.19 | $66.40 | $36.21 | 1,147,700 |
| 2020-10-21 | $62.87 | $66.00 | $62.87 | $65.41 | $35.67 | 1,181,640 |
| 2020-10-20 | $61.88 | $62.98 | $61.10 | $62.85 | $34.28 | 272,700 |
| 2020-10-19 | $63.63 | $63.70 | $61.62 | $61.63 | $33.61 | 314,700 |
| 2020-10-16 | $62.42 | $63.79 | $61.81 | $63.07 | $34.40 | 412,600 |
| 2020-10-15 | $62.25 | $62.58 | $61.00 | $62.50 | $34.09 | 341,010 |
| 2020-10-14 | $62.72 | $63.21 | $62.10 | $62.25 | $33.95 | 327,800 |
| 2020-10-13 | $64.00 | $64.00 | $62.63 | $63.20 | $34.47 | 399,200 |
| 2020-10-12 | $63.00 | $63.78 | $62.55 | $63.77 | $34.78 | 501,130 |
| 2020-10-09 | $62.29 | $63.10 | $62.25 | $62.74 | $34.22 | 310,130 |
| 2020-10-08 | $61.86 | $61.86 | $61.86 | $61.86 | $33.74 | 0 |
| 2020-10-07 | $61.86 | $61.86 | $61.86 | $61.86 | $33.74 | 0 |
| 2020-10-06 | $61.86 | $61.86 | $61.86 | $61.86 | $33.74 | 0 |
| 2020-10-05 | $61.86 | $61.86 | $61.86 | $61.86 | $33.74 | 0 |
| 2020-10-02 | $61.86 | $61.86 | $61.86 | $61.86 | $33.74 | 0 |
| 2020-10-01 | $61.86 | $61.86 | $61.86 | $61.86 | $33.74 | 0 |
| 2020-09-30 | $61.85 | $62.29 | $61.02 | $61.86 | $33.74 | 281,000 |
| 2020-09-29 | $61.05 | $62.50 | $60.71 | $61.85 | $33.73 | 240,610 |
| 2020-09-28 | $61.02 | $61.78 | $60.31 | $60.94 | $33.24 | 239,300 |
| 2020-09-25 | $62.07 | $62.57 | $60.58 | $61.01 | $33.28 | 347,070 |
| 2020-09-24 | $63.98 | $63.98 | $61.60 | $61.67 | $33.64 | 534,800 |
| 2020-09-23 | $63.47 | $64.31 | $63.18 | $64.21 | $35.02 | 393,300 |
| 2020-09-22 | $65.04 | $65.24 | $63.18 | $63.47 | $34.62 | 530,130 |
| 2020-09-21 | $67.80 | $67.80 | $65.30 | $65.30 | $35.61 | 534,500 |
| 2020-09-18 | $66.85 | $67.44 | $65.80 | $67.20 | $36.65 | 598,760 |
| 2020-09-17 | $65.33 | $68.97 | $65.33 | $67.81 | $36.98 | 949,520 |
| 2020-09-16 | $66.86 | $67.40 | $65.01 | $65.90 | $35.94 | 784,630 |
| 2020-09-15 | $69.28 | $69.39 | $67.02 | $67.45 | $36.79 | 1,022,010 |
| 2020-09-14 | $68.60 | $70.32 | $66.90 | $69.52 | $37.92 | 1,775,820 |
| 2020-09-11 | $62.04 | $68.76 | $61.04 | $68.44 | $37.33 | 1,799,330 |
| 2020-09-10 | $67.00 | $67.60 | $62.00 | $62.69 | $34.19 | 1,332,430 |
| 2020-09-09 | $65.00 | $68.50 | $63.96 | $67.80 | $36.98 | 1,757,960 |
| 2020-09-08 | $63.96 | $66.12 | $63.05 | $65.99 | $35.99 | 1,144,610 |
| 2020-09-07 | $63.88 | $65.49 | $63.00 | $63.90 | $34.85 | 818,480 |
| 2020-09-04 | $62.20 | $64.48 | $61.80 | $63.88 | $34.84 | 630,600 |
| 2020-09-03 | $65.64 | $66.00 | $63.15 | $63.50 | $34.63 | 874,800 |
| 2020-09-02 | $64.11 | $66.42 | $63.01 | $65.64 | $35.80 | 1,461,900 |
| 2020-09-01 | $63.99 | $64.65 | $62.64 | $63.85 | $34.82 | 1,339,200 |
| 2020-08-31 | $59.01 | $66.62 | $58.85 | $65.77 | $35.87 | 2,099,630 |
| 2020-08-28 | $60.67 | $60.67 | $57.52 | $59.09 | $32.23 | 1,221,130 |
| 2020-08-27 | $61.22 | $63.00 | $60.71 | $62.96 | $34.34 | 638,630 |
| 2020-08-26 | $64.10 | $64.97 | $61.10 | $61.20 | $33.38 | 897,530 |
| 2020-08-25 | $63.76 | $64.79 | $61.84 | $64.50 | $35.18 | 1,159,000 |
| 2020-08-24 | $65.47 | $65.48 | $62.71 | $63.10 | $34.41 | 1,485,240 |
| 2020-08-21 | $57.94 | $63.71 | $57.94 | $63.71 | $34.75 | 1,468,680 |
| 2020-08-20 | $57.90 | $58.18 | $57.30 | $57.92 | $31.59 | 181,500 |
| 2020-08-19 | $58.91 | $59.08 | $57.94 | $57.96 | $31.61 | 288,900 |
| 2020-08-18 | $59.55 | $59.55 | $58.73 | $59.01 | $32.18 | 182,800 |
| 2020-08-17 | $58.36 | $59.88 | $58.00 | $58.93 | $32.14 | 257,500 |
| 2020-08-14 | $58.40 | $58.53 | $57.76 | $58.30 | $31.80 | 181,000 |
| 2020-08-13 | $58.07 | $58.91 | $58.00 | $58.15 | $31.72 | 203,800 |
| 2020-08-12 | $59.06 | $59.30 | $57.46 | $57.94 | $31.60 | 437,300 |
| 2020-08-11 | $61.22 | $61.80 | $59.10 | $59.17 | $32.27 | 404,700 |
| 2020-08-10 | $60.00 | $63.00 | $59.90 | $61.22 | $33.39 | 415,680 |
| 2020-08-07 | $60.80 | $60.80 | $59.03 | $60.00 | $32.72 | 405,200 |
| 2020-08-06 | $61.51 | $61.87 | $59.76 | $60.72 | $33.12 | 368,780 |
| 2020-08-05 | $60.62 | $61.97 | $60.29 | $61.72 | $33.66 | 363,400 |
| 2020-08-04 | $61.75 | $61.75 | $60.34 | $60.62 | $33.06 | 311,000 |
| 2020-08-03 | $60.19 | $61.50 | $60.19 | $61.37 | $33.47 | 350,600 |
| 2020-07-31 | $59.80 | $60.71 | $59.51 | $60.19 | $32.83 | 253,300 |
| 2020-07-30 | $60.45 | $60.83 | $59.66 | $59.87 | $32.65 | 283,400 |
| 2020-07-29 | $58.03 | $60.24 | $58.03 | $60.14 | $32.80 | 258,700 |
| 2020-07-28 | $57.99 | $59.49 | $57.99 | $59.00 | $32.18 | 238,000 |
| 2020-07-27 | $59.47 | $60.19 | $58.00 | $58.18 | $31.73 | 375,120 |
| 2020-07-24 | $61.06 | $62.46 | $59.30 | $59.47 | $32.44 | 456,200 |
| 2020-07-23 | $61.86 | $62.17 | $59.83 | $61.65 | $33.62 | 540,480 |
| 2020-07-22 | $61.99 | $62.88 | $61.99 | $62.20 | $33.92 | 317,900 |
| 2020-07-21 | $62.10 | $62.66 | $61.66 | $62.09 | $33.86 | 290,400 |
| 2020-07-20 | $60.81 | $62.17 | $60.50 | $62.10 | $33.87 | 274,600 |
| 2020-07-17 | $60.97 | $61.49 | $60.05 | $60.58 | $33.04 | 315,100 |
| 2020-07-16 | $63.21 | $64.59 | $60.08 | $60.30 | $32.89 | 606,200 |
| 2020-07-15 | $65.50 | $65.63 | $62.99 | $63.12 | $34.43 | 534,830 |
| 2020-07-14 | $66.35 | $67.23 | $64.00 | $65.02 | $35.46 | 683,900 |
| 2020-07-13 | $66.00 | $67.60 | $65.94 | $66.97 | $36.53 | 669,660 |
| 2020-07-10 | $65.17 | $66.95 | $64.03 | $66.31 | $36.17 | 813,430 |
| 2020-07-09 | $62.90 | $66.28 | $62.78 | $65.68 | $35.82 | 711,700 |
| 2020-07-08 | $62.30 | $63.48 | $62.00 | $63.17 | $34.45 | 565,000 |
| 2020-07-07 | $62.34 | $62.99 | $61.10 | $62.30 | $33.98 | 672,000 |
| 2020-07-06 | $59.48 | $61.90 | $59.45 | $61.77 | $33.69 | 607,600 |
| 2020-07-03 | $59.69 | $59.69 | $58.66 | $59.45 | $32.42 | 385,050 |
| 2020-07-02 | $58.78 | $59.26 | $58.39 | $59.06 | $32.21 | 381,700 |
| 2020-07-01 | $59.15 | $59.76 | $58.36 | $58.68 | $32.00 | 350,100 |
| 2020-06-30 | $58.56 | $59.48 | $58.00 | $59.15 | $32.26 | 271,700 |
| 2020-06-29 | $58.92 | $59.50 | $57.64 | $58.10 | $31.69 | 360,800 |
| 2020-06-26 | $59.51 | $59.51 | $59.51 | $59.51 | $32.46 | 0 |
| 2020-06-25 | $59.51 | $59.51 | $59.51 | $59.51 | $32.46 | 0 |
| 2020-06-24 | $59.79 | $59.99 | $58.80 | $59.51 | $32.46 | 559,580 |
| 2020-06-23 | $58.96 | $62.10 | $58.84 | $60.34 | $32.91 | 894,550 |
| 2020-06-22 | $58.90 | $58.90 | $58.31 | $58.62 | $31.97 | 259,600 |
| 2020-06-19 | $59.11 | $59.30 | $58.56 | $58.62 | $31.97 | 200,100 |
| 2020-06-18 | $59.44 | $59.50 | $58.55 | $59.16 | $32.07 | 249,730 |
| 2020-06-17 | $58.77 | $59.59 | $58.60 | $59.44 | $32.22 | 338,470 |
| 2020-06-16 | $58.19 | $58.96 | $57.49 | $58.77 | $31.86 | 359,000 |
| 2020-06-15 | $57.10 | $58.19 | $57.10 | $57.54 | $31.19 | 255,800 |
| 2020-06-12 | $57.00 | $57.53 | $56.20 | $57.40 | $31.12 | 288,000 |
| 2020-06-11 | $57.52 | $58.29 | $57.36 | $57.84 | $31.35 | 287,400 |
| 2020-06-10 | $58.21 | $58.21 | $57.21 | $57.50 | $31.17 | 217,000 |
| 2020-06-09 | $58.00 | $58.49 | $57.69 | $58.21 | $31.55 | 177,200 |
| 2020-06-08 | $58.69 | $59.01 | $58.00 | $58.00 | $31.44 | 269,700 |
| 2020-06-05 | $58.28 | $59.12 | $58.28 | $58.70 | $31.82 | 210,500 |
| 2020-06-04 | $59.43 | $59.43 | $58.03 | $58.65 | $31.79 | 264,900 |
| 2020-06-03 | $59.18 | $59.50 | $58.60 | $59.20 | $32.09 | 314,000 |
| 2020-06-02 | $58.30 | $59.90 | $58.07 | $59.27 | $32.13 | 448,600 |
| 2020-06-01 | $56.65 | $58.67 | $56.65 | $58.45 | $31.68 | 470,000 |
| 2020-05-29 | $57.11 | $57.11 | $56.02 | $56.63 | $30.70 | 275,100 |
| 2020-05-28 | $57.74 | $58.26 | $55.55 | $56.60 | $30.68 | 389,900 |
| 2020-05-27 | $56.77 | $58.66 | $56.22 | $57.74 | $31.30 | 617,000 |
| 2020-05-26 | $54.57 | $56.60 | $54.57 | $56.53 | $30.64 | 404,700 |
| 2020-05-25 | $55.52 | $55.52 | $54.01 | $54.57 | $29.58 | 261,400 |
| 2020-05-22 | $56.00 | $56.99 | $54.90 | $55.20 | $29.92 | 420,300 |
| 2020-05-21 | $56.89 | $57.86 | $56.51 | $56.80 | $30.79 | 358,200 |
| 2020-05-20 | $57.90 | $57.90 | $56.67 | $56.88 | $30.83 | 375,000 |
| 2020-05-19 | $57.69 | $58.32 | $57.04 | $57.39 | $31.11 | 449,200 |
| 2020-05-18 | $57.86 | $59.95 | $57.33 | $57.61 | $31.23 | 571,300 |
| 2020-05-15 | $57.46 | $57.96 | $57.07 | $57.22 | $31.02 | 261,500 |
| 2020-05-14 | $58.30 | $58.32 | $57.00 | $57.12 | $30.96 | 420,200 |
| 2020-05-13 | $58.00 | $58.95 | $57.39 | $58.30 | $31.60 | 485,600 |
| 2020-05-12 | $57.93 | $57.93 | $56.12 | $57.57 | $31.21 | 423,500 |
| 2020-05-11 | $57.60 | $58.00 | $57.01 | $57.55 | $31.20 | 322,120 |
| 2020-05-08 | $57.18 | $57.80 | $56.87 | $57.47 | $31.15 | 357,200 |
| 2020-05-07 | $56.65 | $56.89 | $56.26 | $56.78 | $30.78 | 343,500 |
| 2020-05-06 | $55.28 | $56.85 | $54.41 | $56.65 | $30.71 | 400,100 |
| 2020-05-05 | $55.38 | $55.38 | $55.38 | $55.38 | $30.02 | 0 |
| 2020-05-04 | $55.38 | $55.38 | $55.38 | $55.38 | $30.02 | 0 |
| 2020-05-01 | $55.38 | $55.38 | $55.38 | $55.38 | $30.02 | 0 |
| 2020-04-30 | $53.99 | $55.65 | $53.99 | $55.38 | $30.02 | 335,400 |
| 2020-04-29 | $53.41 | $54.60 | $52.90 | $53.82 | $29.17 | 305,900 |
| 2020-04-28 | $56.48 | $57.20 | $52.15 | $53.23 | $28.85 | 755,120 |
| 2020-04-27 | $59.90 | $60.86 | $56.93 | $56.93 | $30.86 | 1,287,500 |
| 2020-04-24 | $64.63 | $65.30 | $62.65 | $63.25 | $34.29 | 437,320 |
| 2020-04-23 | $65.00 | $65.45 | $64.31 | $64.56 | $35.00 | 428,900 |
| 2020-04-22 | $62.31 | $65.35 | $62.31 | $64.95 | $35.21 | 634,800 |
| 2020-04-21 | $62.92 | $63.10 | $61.89 | $62.83 | $34.06 | 284,400 |
| 2020-04-20 | $62.64 | $63.36 | $62.12 | $63.10 | $34.20 | 378,000 |
| 2020-04-17 | $62.00 | $63.30 | $61.61 | $62.68 | $33.98 | 466,900 |
| 2020-04-16 | $60.62 | $61.38 | $60.60 | $61.27 | $33.21 | 196,200 |
| 2020-04-15 | $61.05 | $61.95 | $60.71 | $60.71 | $32.91 | 292,600 |
| 2020-04-14 | $60.78 | $61.20 | $60.25 | $61.00 | $33.07 | 243,600 |
| 2020-04-13 | $61.96 | $61.96 | $60.04 | $60.10 | $32.58 | 346,700 |
| 2020-04-10 | $64.72 | $64.80 | $61.29 | $62.12 | $33.67 | 679,700 |
| 2020-04-09 | $65.67 | $65.96 | $65.02 | $65.56 | $35.54 | 325,600 |
| 2020-04-08 | $64.60 | $65.79 | $64.19 | $65.56 | $35.54 | 418,000 |
| 2020-04-07 | $63.40 | $64.97 | $63.40 | $64.80 | $35.13 | 496,430 |
| 2020-04-06 | $62.78 | $62.78 | $62.78 | $62.78 | $34.03 | 0 |
| 2020-04-03 | $63.00 | $63.33 | $61.60 | $62.78 | $34.03 | 409,500 |
| 2020-04-02 | $61.97 | $63.20 | $61.18 | $63.16 | $34.24 | 497,630 |
| 2020-04-01 | $63.51 | $64.24 | $62.28 | $62.30 | $33.77 | 460,300 |
| 2020-03-31 | $65.13 | $65.38 | $63.66 | $64.00 | $34.69 | 360,350 |
| 2020-03-30 | $66.66 | $66.66 | $64.16 | $64.57 | $35.00 | 440,800 |
| 2020-03-27 | $67.10 | $68.27 | $67.10 | $67.38 | $36.52 | 350,200 |
| 2020-03-26 | $67.68 | $68.30 | $66.66 | $66.79 | $36.21 | 396,080 |
| 2020-03-25 | $68.08 | $68.83 | $67.32 | $68.33 | $37.04 | 571,600 |
| 2020-03-24 | $66.80 | $67.34 | $65.03 | $66.82 | $36.22 | 437,200 |
| 2020-03-23 | $67.38 | $67.50 | $65.60 | $65.62 | $35.57 | 499,500 |
| 2020-03-20 | $67.05 | $68.50 | $67.05 | $68.31 | $37.03 | 484,800 |
| 2020-03-19 | $66.00 | $67.47 | $65.33 | $67.42 | $36.55 | 519,800 |
| 2020-03-18 | $67.08 | $68.66 | $65.82 | $65.82 | $35.68 | 635,100 |
| 2020-03-17 | $66.35 | $67.77 | $64.90 | $66.89 | $36.26 | 644,600 |
| 2020-03-16 | $69.30 | $69.80 | $66.13 | $66.17 | $35.87 | 748,600 |
| 2020-03-13 | $66.79 | $69.84 | $66.01 | $69.05 | $37.43 | 836,100 |
| 2020-03-12 | $72.94 | $72.94 | $70.25 | $70.90 | $38.43 | 837,000 |
| 2020-03-11 | $73.05 | $75.20 | $72.31 | $73.50 | $39.84 | 1,221,800 |
| 2020-03-10 | $71.88 | $73.20 | $69.21 | $73.11 | $39.63 | 1,093,000 |
| 2020-03-09 | $72.00 | $75.46 | $71.13 | $72.56 | $39.33 | 1,190,000 |
| 2020-03-06 | $72.40 | $73.22 | $71.88 | $72.44 | $39.27 | 642,100 |
| 2020-03-05 | $72.98 | $73.67 | $72.01 | $73.18 | $39.67 | 892,900 |
| 2020-03-04 | $70.06 | $72.15 | $70.06 | $72.15 | $39.11 | 722,600 |
| 2020-03-03 | $72.00 | $73.90 | $70.60 | $71.25 | $38.62 | 964,600 |
| 2020-03-02 | $69.08 | $70.93 | $68.83 | $70.77 | $38.36 | 892,580 |
| 2020-02-28 | $72.00 | $72.00 | $68.40 | $68.60 | $37.19 | 1,151,580 |
| 2020-02-27 | $75.50 | $76.29 | $73.52 | $74.05 | $40.14 | 775,200 |
| 2020-02-26 | $74.79 | $77.38 | $74.42 | $74.93 | $40.62 | 1,190,000 |
| 2020-02-25 | $76.20 | $76.49 | $70.23 | $76.07 | $41.24 | 1,308,430 |
| 2020-02-24 | $78.07 | $78.72 | $77.03 | $78.01 | $42.29 | 1,092,820 |
| 2020-02-21 | $77.29 | $80.50 | $77.00 | $78.70 | $42.66 | 1,376,600 |
| 2020-02-20 | $76.03 | $78.60 | $76.00 | $77.70 | $42.12 | 1,344,920 |
| 2020-02-19 | $77.28 | $77.50 | $74.90 | $75.70 | $41.04 | 1,314,600 |
| 2020-02-18 | $74.80 | $77.49 | $74.80 | $77.35 | $41.93 | 1,531,420 |
| 2020-02-17 | $73.80 | $75.25 | $73.10 | $74.97 | $40.64 | 972,840 |
| 2020-02-14 | $71.51 | $73.98 | $71.50 | $72.47 | $39.28 | 991,220 |
| 2020-02-13 | $74.41 | $74.41 | $72.91 | $72.99 | $39.57 | 991,640 |
| 2020-02-12 | $73.55 | $74.67 | $73.21 | $74.31 | $40.28 | 884,520 |
| 2020-02-11 | $73.66 | $74.74 | $72.70 | $73.76 | $39.98 | 1,004,340 |
| 2020-02-10 | $72.08 | $74.83 | $71.34 | $74.00 | $40.11 | 988,700 |
| 2020-02-07 | $70.30 | $73.69 | $69.81 | $72.42 | $39.26 | 1,408,120 |
| 2020-02-06 | $69.31 | $70.92 | $68.77 | $70.38 | $38.15 | 1,373,560 |
| 2020-02-05 | $69.58 | $71.68 | $68.68 | $69.80 | $37.84 | 1,664,420 |
| 2020-02-04 | $68.08 | $71.32 | $68.08 | $69.55 | $37.70 | 2,499,250 |
| 2020-02-03 | $75.64 | $75.64 | $75.64 | $75.64 | $41.00 | 45,700 |
| 2020-01-31 | $84.04 | $84.04 | $84.04 | $84.04 | $45.56 | 0 |
| 2020-01-30 | $84.04 | $84.04 | $84.04 | $84.04 | $45.56 | 0 |
| 2020-01-29 | $84.04 | $84.04 | $84.04 | $84.04 | $45.56 | 0 |
| 2020-01-28 | $84.04 | $84.04 | $84.04 | $84.04 | $45.56 | 0 |
| 2020-01-27 | $84.04 | $84.04 | $84.04 | $84.04 | $45.56 | 0 |
| 2020-01-24 | $84.04 | $84.04 | $84.04 | $84.04 | $45.56 | 0 |
| 2020-01-23 | $92.20 | $92.50 | $84.04 | $84.04 | $45.56 | 1,857,300 |
| 2020-01-22 | $90.10 | $94.87 | $90.10 | $93.38 | $50.62 | 1,366,050 |
| 2020-01-21 | $89.80 | $92.50 | $89.22 | $90.80 | $49.22 | 1,270,570 |
| 2020-01-20 | $87.47 | $90.29 | $86.22 | $90.28 | $48.94 | 932,960 |
| 2020-01-17 | $88.99 | $89.50 | $87.13 | $87.60 | $47.49 | 618,900 |
| 2020-01-16 | $87.69 | $89.50 | $87.30 | $89.50 | $48.52 | 688,410 |
| 2020-01-15 | $89.08 | $89.87 | $86.87 | $87.51 | $47.44 | 877,310 |
| 2020-01-14 | $90.61 | $90.98 | $89.00 | $89.40 | $48.46 | 888,510 |
| 2020-01-13 | $90.12 | $91.88 | $89.31 | $90.70 | $49.17 | 1,028,290 |
| 2020-01-10 | $88.90 | $91.33 | $87.77 | $90.60 | $49.11 | 1,150,000 |
| 2020-01-09 | $87.02 | $89.59 | $87.02 | $88.38 | $47.91 | 1,054,810 |
| 2020-01-08 | $88.02 | $88.38 | $86.01 | $86.04 | $46.64 | 911,010 |
| 2020-01-07 | $87.81 | $89.59 | $87.60 | $88.64 | $48.05 | 964,340 |
| 2020-01-06 | $86.08 | $88.65 | $85.53 | $87.81 | $47.60 | 913,500 |
| 2020-01-03 | $89.01 | $89.62 | $87.13 | $87.30 | $47.32 | 1,143,160 |
| 2020-01-02 | $87.98 | $90.12 | $86.50 | $88.80 | $48.14 | 1,397,240 |
| 2020-01-01 | $87.79 | $87.79 | $87.79 | $87.79 | $47.59 | 0 |
| 2019-12-31 | $89.01 | $89.70 | $86.80 | $87.79 | $47.59 | 1,938,780 |
| 2019-12-30 | $92.51 | $97.88 | $91.23 | $91.38 | $49.53 | 2,370,510 |
| 2019-12-27 | $90.00 | $94.15 | $87.63 | $93.90 | $50.90 | 2,096,970 |
| 2019-12-26 | $90.88 | $90.98 | $88.50 | $90.13 | $48.86 | 1,399,600 |
| 2019-12-25 | $88.00 | $92.00 | $86.50 | $91.00 | $49.33 | 1,817,130 |
| 2019-12-24 | $89.04 | $91.50 | $83.21 | $89.63 | $48.59 | 2,011,010 |
| 2019-12-23 | $87.55 | $96.66 | $87.36 | $89.90 | $48.73 | 2,434,760 |
| 2019-12-20 | $85.56 | $92.39 | $85.40 | $88.60 | $48.03 | 2,325,570 |
| 2019-12-19 | $84.88 | $87.48 | $83.76 | $86.00 | $46.62 | 1,535,900 |
| 2019-12-18 | $84.05 | $87.24 | $83.50 | $85.62 | $46.41 | 1,987,140 |
| 2019-12-17 | $84.52 | $85.50 | $82.62 | $83.60 | $45.32 | 2,338,530 |
| 2019-12-16 | $77.89 | $82.50 | $77.79 | $82.50 | $44.72 | 1,892,180 |
| 2019-12-13 | $74.03 | $75.20 | $74.03 | $75.00 | $40.66 | 626,980 |
| 2019-12-12 | $76.43 | $76.46 | $73.92 | $73.93 | $40.08 | 1,001,490 |
| 2019-12-11 | $78.00 | $78.59 | $76.81 | $76.83 | $41.65 | 658,260 |
| 2019-12-10 | $77.74 | $78.45 | $76.62 | $78.18 | $42.38 | 788,260 |
| 2019-12-09 | $78.27 | $79.45 | $77.77 | $78.33 | $42.46 | 772,460 |
| 2019-12-06 | $78.00 | $78.70 | $76.88 | $77.75 | $42.15 | 805,300 |
| 2019-12-05 | $77.75 | $79.00 | $77.09 | $78.25 | $42.42 | 1,034,900 |
| 2019-12-04 | $74.96 | $77.50 | $74.71 | $77.04 | $41.76 | 782,950 |
| 2019-12-03 | $75.62 | $75.93 | $74.16 | $75.93 | $41.16 | 691,800 |
| 2019-12-02 | $77.01 | $77.66 | $75.01 | $76.02 | $41.21 | 1,034,100 |
| 2019-11-29 | $74.36 | $78.00 | $74.00 | $77.91 | $42.23 | 1,461,510 |
| 2019-11-28 | $74.89 | $74.99 | $73.40 | $74.17 | $40.21 | 932,500 |
| 2019-11-27 | $77.10 | $77.60 | $74.03 | $74.89 | $40.60 | 1,404,430 |
| 2019-11-26 | $79.21 | $80.75 | $77.51 | $78.01 | $42.29 | 941,800 |
| 2019-11-25 | $79.24 | $80.60 | $76.75 | $80.20 | $43.47 | 1,195,410 |
| 2019-11-22 | $83.00 | $84.74 | $78.18 | $79.97 | $43.35 | 1,798,710 |
| 2019-11-21 | $85.20 | $86.03 | $82.02 | $83.32 | $45.17 | 1,673,420 |
| 2019-11-20 | $81.83 | $88.42 | $81.20 | $86.41 | $46.84 | 2,664,770 |
| 2019-11-19 | $81.20 | $82.82 | $80.16 | $82.79 | $44.88 | 1,735,630 |
| 2019-11-18 | $79.81 | $81.91 | $78.00 | $81.73 | $44.30 | 1,587,180 |
| 2019-11-15 | $82.00 | $82.82 | $80.61 | $81.23 | $44.03 | 1,810,790 |
| 2019-11-14 | $82.00 | $83.99 | $80.28 | $82.95 | $44.97 | 2,447,940 |
| 2019-11-13 | $80.00 | $80.95 | $78.53 | $80.16 | $43.45 | 2,251,480 |
| 2019-11-12 | $77.95 | $83.50 | $75.72 | $82.00 | $44.45 | 3,179,000 |
| 2019-11-11 | $75.44 | $81.75 | $74.00 | $77.22 | $41.86 | 2,934,930 |
| 2019-11-08 | $67.73 | $74.36 | $67.73 | $74.36 | $40.31 | 1,260,760 |
| 2019-11-07 | $66.70 | $68.20 | $66.50 | $67.60 | $36.64 | 502,400 |
| 2019-11-06 | $68.26 | $68.88 | $66.27 | $66.70 | $36.16 | 726,100 |
| 2019-11-05 | $68.50 | $69.80 | $68.20 | $68.71 | $37.25 | 608,700 |
| 2019-11-04 | $68.00 | $69.28 | $67.83 | $68.47 | $37.12 | 692,200 |
| 2019-11-01 | $67.00 | $69.19 | $66.70 | $68.13 | $36.93 | 715,700 |
| 2019-10-31 | $71.00 | $71.55 | $67.58 | $67.65 | $36.67 | 998,220 |
| 2019-10-30 | $72.32 | $72.32 | $70.24 | $71.30 | $38.65 | 728,050 |
| 2019-10-29 | $77.00 | $77.00 | $72.79 | $72.90 | $39.52 | 1,086,150 |
| 2019-10-28 | $76.99 | $77.83 | $75.58 | $77.32 | $41.91 | 861,470 |
| 2019-10-25 | $74.97 | $79.28 | $74.19 | $76.82 | $41.64 | 1,205,240 |
| 2019-10-24 | $74.96 | $74.96 | $73.87 | $74.16 | $40.20 | 470,890 |
| 2019-10-23 | $74.59 | $75.67 | $73.36 | $74.83 | $40.56 | 664,400 |
| 2019-10-22 | $73.30 | $74.85 | $73.30 | $74.60 | $40.44 | 600,030 |
| 2019-10-21 | $77.60 | $77.95 | $72.21 | $73.17 | $39.66 | 1,303,000 |
| 2019-10-18 | $82.10 | $82.11 | $77.50 | $77.60 | $42.06 | 1,306,650 |
| 2019-10-17 | $80.70 | $82.38 | $80.33 | $82.14 | $44.53 | 869,430 |
| 2019-10-16 | $80.01 | $82.50 | $80.01 | $81.06 | $43.94 | 1,005,260 |
| 2019-10-15 | $79.10 | $80.55 | $77.77 | $80.44 | $43.60 | 978,040 |
| 2019-10-14 | $79.01 | $81.05 | $78.62 | $79.98 | $43.36 | 1,074,920 |
| 2019-10-11 | $79.16 | $79.95 | $77.10 | $77.95 | $42.25 | 940,990 |
| 2019-10-10 | $77.49 | $79.78 | $76.57 | $79.18 | $42.92 | 1,024,410 |
| 2019-10-09 | $76.19 | $77.59 | $75.22 | $77.52 | $42.02 | 951,340 |
| 2019-10-08 | $82.38 | $83.45 | $76.32 | $77.04 | $41.76 | 1,690,100 |
| 2019-10-07 | $82.50 | $82.50 | $82.50 | $82.50 | $44.72 | 0 |
| 2019-10-04 | $82.50 | $82.50 | $82.50 | $82.50 | $44.72 | 0 |
| 2019-10-03 | $82.50 | $82.50 | $82.50 | $82.50 | $44.72 | 0 |
| 2019-10-02 | $82.50 | $82.50 | $82.50 | $82.50 | $44.72 | 0 |
| 2019-10-01 | $82.50 | $82.50 | $82.50 | $82.50 | $44.72 | 0 |
| 2019-09-30 | $86.20 | $87.18 | $82.50 | $82.50 | $44.72 | 1,316,420 |
| 2019-09-27 | $86.00 | $87.48 | $85.58 | $87.14 | $47.24 | 1,070,650 |
| 2019-09-26 | $90.95 | $92.36 | $84.71 | $86.26 | $46.76 | 2,539,400 |
| 2019-09-25 | $93.25 | $96.30 | $90.86 | $91.06 | $49.36 | 2,333,050 |
| 2019-09-24 | $92.01 | $94.50 | $90.32 | $94.10 | $51.01 | 2,067,350 |
| 2019-09-23 | $90.55 | $93.00 | $88.74 | $92.74 | $50.27 | 2,182,000 |
| 2019-09-20 | $98.52 | $103.88 | $92.56 | $92.94 | $50.38 | 3,922,510 |
| 2019-09-19 | $93.16 | $96.18 | $90.90 | $96.02 | $52.05 | 2,471,830 |
| 2019-09-18 | $96.30 | $97.56 | $92.89 | $92.89 | $50.35 | 2,617,870 |
| 2019-09-17 | $93.64 | $97.00 | $91.82 | $96.80 | $52.47 | 3,058,440 |
| 2019-09-16 | $87.68 | $95.60 | $87.68 | $95.00 | $51.50 | 3,563,470 |
| 2019-09-13 | $88.28 | $88.28 | $88.28 | $88.28 | $47.85 | 0 |
| 2019-09-12 | $87.68 | $90.80 | $87.68 | $88.28 | $47.85 | 2,241,210 |
| 2019-09-11 | $89.90 | $93.90 | $86.66 | $87.26 | $47.30 | 3,230,460 |
| 2019-09-10 | $85.03 | $94.48 | $85.02 | $91.38 | $49.53 | 4,063,440 |
| 2019-09-09 | $82.81 | $87.47 | $80.50 | $85.91 | $46.57 | 3,328,900 |
| 2019-09-06 | $87.99 | $90.50 | $83.88 | $83.99 | $45.53 | 5,141,500 |
| 2019-09-05 | $90.77 | $90.77 | $86.20 | $90.77 | $49.20 | 7,395,050 |
| 2019-09-04 | $82.52 | $82.52 | $82.52 | $82.52 | $44.73 | 90,700 |
| 2019-09-03 | $75.02 | $75.02 | $75.02 | $75.02 | $40.67 | 94,650 |
| 2019-09-02 | $68.20 | $68.20 | $68.20 | $68.20 | $36.97 | 52,800 |
| 2019-08-30 | $62.00 | $62.00 | $62.00 | $62.00 | $33.61 | 23,000 |
| 2019-08-29 | $56.36 | $56.36 | $56.36 | $56.36 | $30.55 | 12,900 |
| 2019-08-28 | $42.70 | $51.24 | $42.70 | $51.24 | $27.78 | 16,410 |
Chengdu Tangyuan Electric Company Ltd (300789) News Headlines
Recent Chengdu Tangyuan Electric Company Ltd (300789) News
Similar Companies to Chengdu Tangyuan Electric Company Ltd (300789) 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 | -- | -- | -- |