Jutze Intelligent Technology Company Ltd (300802) Exchange: SHE
Data as of July 17, 2025
$18.96 ($0.11) 0.58%
Jutze Intelligent Technology Company Ltd - Daily Information
Click for more stock information on Jutze Intelligent Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.85 |
| Previous Close | $18.96 |
| High | $19.00 |
| Low | $18.68 |
| Adjusted Open | $18.85 |
| Previous Adjusted Close | $18.96 |
| Adjusted High | $19.00 |
| Adjusted Low | $18.68 |
About Jutze Intelligent Technology Company Ltd (300802)
Jutze Intelligent Technology Co Ltd
Invest in Jutze Intelligent Technology Company Ltd (300802)
Historical Stock Data for Jutze Intelligent Technology Company Ltd (300802)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $18.85 | $19.00 | $18.68 | $18.96 | $18.96 | 2,480,040 |
| 2025-07-10 | $18.83 | $19.16 | $18.83 | $18.85 | $18.85 | 2,488,700 |
| 2025-07-09 | $19.00 | $19.08 | $18.72 | $18.96 | $18.96 | 3,732,530 |
| 2025-07-08 | $18.53 | $18.99 | $18.45 | $18.92 | $18.92 | 3,194,240 |
| 2025-07-07 | $18.56 | $18.66 | $18.42 | $18.51 | $18.51 | 1,572,260 |
| 2025-07-04 | $18.73 | $18.78 | $18.47 | $18.59 | $18.59 | 2,091,950 |
| 2025-07-03 | $18.62 | $18.84 | $18.50 | $18.73 | $18.73 | 2,056,040 |
| 2025-07-02 | $18.88 | $18.93 | $18.39 | $18.59 | $18.59 | 2,417,450 |
| 2025-07-01 | $18.81 | $18.90 | $18.64 | $18.88 | $18.88 | 2,124,430 |
| 2025-06-30 | $18.80 | $18.97 | $18.72 | $18.84 | $18.84 | 2,368,770 |
| 2025-06-27 | $18.65 | $18.83 | $18.60 | $18.77 | $18.77 | 2,370,260 |
| 2025-06-26 | $18.78 | $18.88 | $18.58 | $18.65 | $18.65 | 3,320,170 |
| 2025-06-25 | $18.66 | $18.99 | $18.60 | $18.80 | $18.80 | 4,814,100 |
| 2025-06-24 | $18.36 | $18.72 | $18.29 | $18.65 | $18.65 | 4,510,660 |
| 2025-06-23 | $17.82 | $18.30 | $17.82 | $18.26 | $18.26 | 2,136,370 |
| 2025-06-20 | $18.15 | $18.37 | $17.85 | $18.07 | $18.07 | 1,537,300 |
| 2025-06-19 | $18.34 | $18.44 | $18.06 | $18.14 | $18.14 | 2,090,280 |
| 2025-06-18 | $17.78 | $18.34 | $17.71 | $18.31 | $18.31 | 2,496,400 |
| 2025-06-17 | $17.83 | $18.00 | $17.76 | $17.94 | $17.94 | 1,283,140 |
| 2025-06-13 | $18.02 | $18.11 | $17.56 | $17.62 | $17.62 | 2,091,440 |
| 2025-06-12 | $17.84 | $18.35 | $17.78 | $18.14 | $18.14 | 1,936,100 |
| 2025-06-11 | $17.89 | $18.07 | $17.80 | $17.95 | $17.95 | 1,354,300 |
| 2025-06-10 | $18.37 | $18.40 | $17.82 | $17.99 | $17.99 | 1,750,220 |
| 2025-06-09 | $18.25 | $18.37 | $18.14 | $18.32 | $18.32 | 1,532,240 |
| 2025-06-06 | $18.38 | $18.38 | $18.03 | $18.16 | $18.16 | 1,461,760 |
| 2025-06-05 | $18.05 | $18.47 | $17.86 | $18.38 | $18.38 | 2,349,240 |
| 2025-06-04 | $17.72 | $18.01 | $17.60 | $17.97 | $17.97 | 1,225,640 |
| 2025-06-03 | $17.91 | $18.07 | $17.66 | $17.73 | $17.73 | 1,776,570 |
| 2025-05-30 | $17.91 | $18.11 | $17.61 | $18.10 | $18.10 | 2,307,920 |
| 2025-05-29 | $17.68 | $17.97 | $17.63 | $17.92 | $17.92 | 1,171,490 |
| 2025-05-28 | $17.64 | $17.76 | $17.50 | $17.66 | $17.66 | 1,142,570 |
| 2025-05-27 | $17.60 | $17.84 | $17.43 | $17.61 | $17.61 | 1,865,240 |
| 2025-05-26 | $17.51 | $17.79 | $17.50 | $17.68 | $17.68 | 2,070,860 |
| 2025-05-23 | $17.80 | $18.01 | $17.60 | $17.60 | $17.60 | 1,712,400 |
| 2025-05-22 | $18.00 | $18.19 | $17.76 | $17.84 | $17.84 | 1,675,860 |
| 2025-05-21 | $18.24 | $18.25 | $17.83 | $18.06 | $18.06 | 1,566,780 |
| 2025-05-20 | $18.06 | $18.24 | $17.92 | $18.21 | $18.21 | 1,498,810 |
| 2025-05-19 | $18.09 | $18.18 | $17.87 | $18.06 | $18.06 | 1,285,740 |
| 2025-05-16 | $17.98 | $18.36 | $17.91 | $18.10 | $18.10 | 1,563,940 |
| 2025-05-15 | $18.37 | $18.37 | $18.04 | $18.05 | $18.05 | 999,580 |
| 2025-05-14 | $18.40 | $18.51 | $18.08 | $18.30 | $18.30 | 1,650,800 |
| 2025-05-13 | $18.72 | $18.72 | $18.26 | $18.42 | $18.42 | 1,995,900 |
| 2025-05-12 | $18.19 | $18.63 | $18.15 | $18.52 | $18.52 | 2,514,870 |
| 2025-05-09 | $18.19 | $18.31 | $17.80 | $18.04 | $18.04 | 2,232,330 |
| 2025-05-08 | $18.07 | $18.30 | $18.00 | $18.27 | $18.27 | 2,087,180 |
| 2025-05-07 | $18.37 | $18.58 | $18.00 | $18.16 | $18.16 | 2,923,690 |
| 2025-05-06 | $18.00 | $18.28 | $17.86 | $18.25 | $18.25 | 3,291,180 |
| 2025-04-30 | $17.58 | $18.36 | $17.43 | $18.05 | $18.05 | 4,752,260 |
| 2025-04-29 | $16.48 | $17.49 | $16.40 | $17.46 | $17.46 | 4,513,120 |
| 2025-04-28 | $16.17 | $16.46 | $16.00 | $16.43 | $16.43 | 2,200,300 |
| 2025-04-25 | $16.28 | $16.35 | $16.00 | $16.21 | $16.21 | 1,312,560 |
| 2025-04-24 | $16.53 | $16.53 | $16.02 | $16.18 | $16.18 | 1,990,960 |
| 2025-04-23 | $16.24 | $16.64 | $16.24 | $16.49 | $16.49 | 2,127,160 |
| 2025-04-22 | $16.25 | $16.37 | $16.10 | $16.23 | $16.23 | 1,474,580 |
| 2025-04-21 | $16.03 | $16.25 | $15.83 | $16.25 | $16.25 | 1,352,220 |
| 2025-04-18 | $15.95 | $16.11 | $15.76 | $16.02 | $16.02 | 1,314,100 |
| 2025-04-17 | $15.97 | $16.20 | $15.82 | $15.95 | $15.95 | 1,419,200 |
| 2025-04-16 | $16.20 | $16.25 | $15.60 | $15.93 | $15.93 | 1,936,630 |
| 2025-04-15 | $16.21 | $16.30 | $15.99 | $16.26 | $16.26 | 1,856,460 |
| 2025-04-14 | $16.43 | $16.65 | $16.06 | $16.21 | $16.21 | 2,464,620 |
| 2025-04-11 | $15.85 | $16.53 | $15.80 | $16.20 | $16.20 | 2,604,500 |
| 2025-04-10 | $16.30 | $16.49 | $16.03 | $16.30 | $16.30 | 4,045,240 |
| 2025-04-09 | $14.47 | $15.96 | $13.79 | $15.79 | $15.79 | 5,892,940 |
| 2025-04-08 | $14.45 | $15.19 | $14.35 | $14.74 | $14.74 | 5,069,220 |
| 2025-04-07 | $16.42 | $17.17 | $14.34 | $14.34 | $14.34 | 6,762,440 |
| 2025-04-03 | $18.33 | $18.48 | $17.89 | $17.93 | $17.93 | 2,853,240 |
| 2025-04-02 | $18.12 | $18.59 | $17.92 | $18.56 | $18.56 | 2,321,630 |
| 2025-04-01 | $18.06 | $18.27 | $17.98 | $18.04 | $18.04 | 2,154,480 |
| 2025-03-31 | $18.11 | $18.11 | $17.50 | $17.94 | $17.94 | 2,519,940 |
| 2025-03-28 | $18.45 | $18.64 | $18.11 | $18.14 | $18.14 | 2,288,600 |
| 2025-03-27 | $18.42 | $18.74 | $18.05 | $18.42 | $18.42 | 2,193,580 |
| 2025-03-26 | $18.48 | $18.75 | $18.28 | $18.50 | $18.50 | 2,130,440 |
| 2025-03-25 | $18.40 | $18.78 | $18.18 | $18.38 | $18.38 | 2,098,200 |
| 2025-03-24 | $19.02 | $19.18 | $17.93 | $18.44 | $18.44 | 3,651,480 |
| 2025-03-21 | $19.48 | $19.50 | $18.95 | $19.02 | $19.02 | 3,698,000 |
| 2025-03-20 | $19.50 | $19.78 | $19.42 | $19.53 | $19.53 | 2,666,760 |
| 2025-03-19 | $19.73 | $19.87 | $19.45 | $19.57 | $19.57 | 3,181,600 |
| 2025-03-18 | $19.76 | $19.93 | $19.63 | $19.85 | $19.85 | 2,994,260 |
| 2025-03-17 | $19.80 | $19.97 | $19.60 | $19.74 | $19.74 | 3,264,600 |
| 2025-03-14 | $19.48 | $19.84 | $19.20 | $19.78 | $19.78 | 4,369,220 |
| 2025-03-13 | $19.90 | $19.98 | $19.11 | $19.50 | $19.50 | 5,633,370 |
| 2025-03-12 | $20.20 | $20.43 | $19.86 | $19.92 | $19.92 | 5,923,620 |
| 2025-03-11 | $19.45 | $20.55 | $19.44 | $20.10 | $20.10 | 9,116,910 |
| 2025-03-10 | $19.87 | $19.89 | $19.46 | $19.78 | $19.78 | 6,661,990 |
| 2025-03-07 | $19.25 | $19.96 | $18.90 | $19.71 | $19.71 | 9,394,970 |
| 2025-03-06 | $19.12 | $19.48 | $18.91 | $19.28 | $19.28 | 5,301,720 |
| 2025-03-05 | $18.96 | $19.24 | $18.58 | $18.85 | $18.85 | 3,959,580 |
| 2025-03-04 | $18.13 | $18.90 | $18.13 | $18.84 | $18.84 | 3,731,100 |
| 2025-03-03 | $18.53 | $18.90 | $18.23 | $18.36 | $18.36 | 4,605,170 |
| 2025-02-28 | $19.55 | $19.63 | $18.40 | $18.45 | $18.45 | 5,176,070 |
| 2025-02-27 | $19.70 | $19.95 | $19.19 | $19.64 | $19.64 | 5,740,000 |
| 2025-02-26 | $19.36 | $20.00 | $19.36 | $19.78 | $19.78 | 7,519,460 |
| 2025-02-25 | $19.10 | $19.66 | $18.95 | $19.31 | $19.31 | 5,408,940 |
| 2025-02-24 | $19.51 | $19.57 | $19.10 | $19.40 | $19.40 | 5,251,780 |
| 2025-02-20 | $18.92 | $19.97 | $18.68 | $19.75 | $19.75 | 13,340,380 |
| 2025-02-19 | $17.95 | $18.81 | $17.75 | $18.81 | $18.81 | 8,029,900 |
| 2025-02-18 | $18.16 | $18.43 | $17.76 | $17.83 | $17.83 | 4,294,290 |
| 2025-02-17 | $18.11 | $18.38 | $17.96 | $18.26 | $18.26 | 3,347,740 |
| 2025-02-14 | $18.02 | $18.14 | $17.80 | $18.02 | $18.02 | 3,415,990 |
| 2025-02-13 | $18.56 | $18.59 | $18.03 | $18.08 | $18.08 | 4,122,710 |
| 2025-02-12 | $18.39 | $18.86 | $18.37 | $18.55 | $18.55 | 4,046,140 |
| 2025-02-11 | $18.59 | $18.69 | $18.39 | $18.43 | $18.43 | 3,268,330 |
| 2025-02-10 | $18.39 | $18.97 | $18.24 | $18.69 | $18.69 | 5,949,210 |
| 2025-02-07 | $18.31 | $18.77 | $18.00 | $18.43 | $18.43 | 6,536,350 |
| 2025-02-06 | $17.51 | $18.33 | $17.42 | $18.33 | $18.33 | 4,949,760 |
| 2025-02-05 | $17.51 | $17.75 | $17.39 | $17.58 | $17.58 | 3,337,600 |
| 2025-01-27 | $17.78 | $17.90 | $17.20 | $17.22 | $17.22 | 3,069,840 |
| 2025-01-24 | $17.13 | $17.80 | $17.05 | $17.74 | $17.74 | 4,026,560 |
| 2025-01-23 | $17.22 | $17.77 | $17.15 | $17.16 | $17.16 | 4,098,340 |
| 2025-01-22 | $17.16 | $17.48 | $17.00 | $17.12 | $17.12 | 3,245,020 |
| 2025-01-21 | $17.07 | $17.30 | $16.68 | $17.30 | $17.30 | 4,040,900 |
| 2025-01-20 | $17.02 | $17.08 | $16.75 | $16.93 | $16.93 | 2,927,710 |
| 2025-01-17 | $16.52 | $16.98 | $16.43 | $16.74 | $16.74 | 2,970,920 |
| 2025-01-16 | $16.88 | $17.08 | $16.41 | $16.62 | $16.62 | 3,948,960 |
| 2025-01-15 | $17.11 | $17.19 | $16.73 | $16.82 | $16.82 | 2,939,560 |
| 2025-01-14 | $16.12 | $17.06 | $16.12 | $17.06 | $17.06 | 5,703,900 |
| 2025-01-13 | $15.83 | $16.29 | $15.47 | $16.12 | $16.12 | 2,852,200 |
| 2025-01-09 | $16.21 | $16.96 | $16.21 | $16.68 | $16.68 | 4,093,410 |
| 2025-01-08 | $16.65 | $16.71 | $15.72 | $16.42 | $16.42 | 4,220,020 |
| 2025-01-07 | $16.40 | $16.78 | $16.19 | $16.72 | $16.72 | 3,357,780 |
| 2025-01-06 | $16.29 | $16.66 | $15.82 | $16.44 | $16.44 | 3,372,560 |
| 2025-01-03 | $17.71 | $17.94 | $16.28 | $16.31 | $16.31 | 5,106,650 |
| 2025-01-02 | $18.10 | $18.56 | $17.46 | $17.69 | $17.69 | 3,894,280 |
| 2024-12-31 | $18.96 | $19.28 | $18.26 | $18.27 | $18.27 | 3,792,080 |
| 2024-12-30 | $19.30 | $19.54 | $18.62 | $18.96 | $18.96 | 4,018,940 |
| 2024-12-27 | $18.95 | $19.89 | $18.90 | $19.38 | $19.38 | 7,120,050 |
| 2024-12-26 | $18.35 | $19.22 | $18.18 | $18.91 | $18.91 | 4,069,910 |
| 2024-12-25 | $18.50 | $19.08 | $18.07 | $18.37 | $18.37 | 3,708,490 |
| 2024-12-24 | $18.44 | $18.78 | $18.08 | $18.71 | $18.71 | 4,024,650 |
| 2024-12-23 | $19.40 | $19.49 | $18.21 | $18.27 | $18.27 | 5,478,390 |
| 2024-12-20 | $18.69 | $19.88 | $18.40 | $19.52 | $19.52 | 7,634,240 |
| 2024-12-19 | $18.15 | $18.66 | $18.06 | $18.52 | $18.52 | 4,020,600 |
| 2024-12-18 | $18.38 | $18.77 | $17.93 | $18.49 | $18.49 | 4,282,490 |
| 2024-12-17 | $19.07 | $19.15 | $18.28 | $18.32 | $18.32 | 6,056,650 |
| 2024-12-16 | $19.81 | $19.83 | $18.96 | $19.10 | $19.10 | 7,025,760 |
| 2024-12-13 | $20.30 | $20.80 | $19.60 | $19.84 | $19.84 | 7,332,550 |
| 2024-12-12 | $20.91 | $20.91 | $20.14 | $20.58 | $20.58 | 9,429,660 |
| 2024-12-11 | $21.01 | $21.39 | $20.40 | $21.16 | $21.16 | 13,331,700 |
| 2024-12-10 | $19.99 | $21.19 | $19.66 | $21.16 | $21.16 | 18,195,750 |
| 2024-12-09 | $19.41 | $19.87 | $19.15 | $19.47 | $19.47 | 6,776,170 |
| 2024-12-06 | $20.25 | $20.25 | $19.37 | $19.57 | $19.57 | 10,837,010 |
| 2024-12-05 | $19.97 | $20.70 | $19.61 | $20.40 | $20.40 | 12,900,040 |
| 2024-12-04 | $19.70 | $20.98 | $19.45 | $19.81 | $19.81 | 17,923,390 |
| 2024-12-03 | $18.66 | $21.88 | $18.66 | $20.03 | $20.03 | 21,228,500 |
| 2024-12-02 | $18.55 | $19.06 | $18.50 | $18.74 | $18.74 | 8,636,030 |
| 2024-11-29 | $17.80 | $18.67 | $17.60 | $18.55 | $18.55 | 8,957,690 |
| 2024-11-28 | $18.16 | $18.23 | $17.72 | $17.80 | $17.80 | 3,981,520 |
| 2024-11-27 | $17.40 | $18.21 | $16.81 | $18.16 | $18.16 | 5,530,740 |
| 2024-11-26 | $17.70 | $17.96 | $17.19 | $17.29 | $17.29 | 3,579,160 |
| 2024-11-25 | $17.60 | $18.12 | $17.28 | $17.87 | $17.87 | 4,296,100 |
| 2024-11-22 | $18.80 | $19.00 | $17.69 | $17.76 | $17.76 | 7,369,030 |
| 2024-11-21 | $18.35 | $18.60 | $18.01 | $18.48 | $18.48 | 5,989,710 |
| 2024-11-20 | $17.68 | $18.52 | $17.52 | $18.39 | $18.39 | 6,761,270 |
| 2024-11-19 | $16.79 | $17.68 | $16.76 | $17.68 | $17.68 | 3,676,280 |
| 2024-11-18 | $17.50 | $17.77 | $16.50 | $16.70 | $16.70 | 4,453,840 |
| 2024-11-15 | $17.50 | $18.43 | $17.40 | $17.51 | $17.51 | 5,575,080 |
| 2024-11-14 | $18.25 | $18.36 | $17.54 | $17.55 | $17.55 | 3,660,220 |
| 2024-11-13 | $18.20 | $18.39 | $17.68 | $18.36 | $18.36 | 3,658,940 |
| 2024-11-12 | $18.85 | $18.88 | $17.96 | $18.21 | $18.21 | 5,467,090 |
| 2024-11-11 | $18.00 | $18.64 | $17.86 | $18.64 | $18.64 | 6,437,660 |
| 2024-11-08 | $18.09 | $18.24 | $17.80 | $17.89 | $17.89 | 5,065,560 |
| 2024-11-07 | $17.66 | $17.95 | $17.51 | $17.92 | $17.92 | 4,772,980 |
| 2024-11-06 | $18.01 | $18.12 | $17.66 | $17.78 | $17.78 | 4,601,960 |
| 2024-11-05 | $17.37 | $18.00 | $17.30 | $17.90 | $17.90 | 5,048,670 |
| 2024-11-04 | $16.40 | $17.39 | $16.38 | $17.27 | $17.27 | 3,592,830 |
| 2024-11-01 | $17.45 | $17.56 | $16.41 | $16.44 | $16.44 | 4,566,310 |
| 2024-10-31 | $17.47 | $17.75 | $17.20 | $17.58 | $17.58 | 4,401,520 |
| 2024-10-30 | $17.50 | $17.81 | $17.14 | $17.48 | $17.48 | 3,446,680 |
| 2024-10-29 | $18.10 | $18.19 | $17.70 | $17.75 | $17.75 | 4,225,030 |
| 2024-10-28 | $17.71 | $18.21 | $17.60 | $18.18 | $18.18 | 5,046,210 |
| 2024-10-25 | $17.42 | $17.68 | $17.28 | $17.60 | $17.60 | 3,584,410 |
| 2024-10-24 | $17.74 | $17.82 | $17.30 | $17.42 | $17.42 | 5,228,880 |
| 2024-10-23 | $17.73 | $18.65 | $17.40 | $17.94 | $17.94 | 7,435,050 |
| 2024-10-22 | $17.61 | $17.90 | $17.42 | $17.62 | $17.62 | 3,927,640 |
| 2024-10-21 | $17.20 | $18.01 | $17.18 | $17.61 | $17.61 | 5,953,540 |
| 2024-10-18 | $16.49 | $17.58 | $16.49 | $17.16 | $17.16 | 4,883,160 |
| 2024-10-17 | $16.44 | $16.83 | $16.43 | $16.53 | $16.53 | 3,036,820 |
| 2024-10-16 | $16.50 | $16.60 | $16.13 | $16.44 | $16.44 | 3,128,580 |
| 2024-10-15 | $16.58 | $17.33 | $16.33 | $16.65 | $16.65 | 5,204,150 |
| 2024-10-14 | $16.27 | $16.70 | $15.86 | $16.65 | $16.65 | 3,309,750 |
| 2024-10-11 | $16.65 | $16.92 | $16.04 | $16.27 | $16.27 | 4,576,360 |
| 2024-10-10 | $17.44 | $17.64 | $16.55 | $16.80 | $16.80 | 5,108,090 |
| 2024-10-09 | $18.88 | $18.88 | $17.02 | $17.10 | $17.10 | 7,384,910 |
| 2024-10-08 | $20.70 | $20.70 | $17.73 | $19.33 | $19.33 | 11,974,990 |
| 2024-09-30 | $15.96 | $17.58 | $15.70 | $17.37 | $17.37 | 8,188,030 |
| 2024-09-27 | $14.66 | $15.49 | $14.57 | $15.29 | $15.29 | 3,957,320 |
| 2024-09-26 | $14.00 | $14.42 | $13.98 | $14.41 | $14.41 | 2,777,020 |
| 2024-09-25 | $14.13 | $14.35 | $13.98 | $14.05 | $14.05 | 3,301,760 |
| 2024-09-24 | $13.35 | $14.09 | $13.23 | $14.07 | $14.07 | 3,612,780 |
| 2024-09-23 | $13.55 | $13.64 | $13.30 | $13.32 | $13.32 | 1,649,830 |
| 2024-09-20 | $13.56 | $13.69 | $13.35 | $13.47 | $13.47 | 1,972,010 |
| 2024-09-19 | $13.50 | $13.78 | $13.37 | $13.63 | $13.63 | 2,654,270 |
| 2024-09-18 | $13.43 | $13.50 | $13.10 | $13.40 | $13.40 | 2,553,050 |
| 2024-09-13 | $13.86 | $14.09 | $13.46 | $13.55 | $13.55 | 4,140,170 |
| 2024-09-12 | $13.56 | $14.69 | $13.42 | $13.86 | $13.86 | 6,061,120 |
| 2024-09-11 | $13.41 | $13.79 | $13.30 | $13.56 | $13.56 | 6,324,750 |
| 2024-09-10 | $14.00 | $15.02 | $13.60 | $13.87 | $13.87 | 11,059,860 |
| 2024-09-09 | $12.89 | $13.01 | $12.72 | $12.82 | $12.82 | 1,060,820 |
| 2024-09-06 | $13.26 | $13.31 | $12.90 | $12.93 | $12.93 | 1,357,720 |
| 2024-09-05 | $13.37 | $13.53 | $13.22 | $13.31 | $13.31 | 1,022,100 |
| 2024-09-04 | $13.34 | $13.47 | $13.23 | $13.24 | $13.24 | 1,197,320 |
| 2024-09-03 | $13.27 | $13.64 | $13.27 | $13.50 | $13.50 | 1,309,960 |
| 2024-09-02 | $14.03 | $14.03 | $13.30 | $13.30 | $13.30 | 2,149,100 |
| 2024-08-30 | $13.66 | $14.13 | $13.66 | $13.90 | $13.90 | 1,606,000 |
| 2024-08-29 | $13.28 | $13.74 | $13.13 | $13.65 | $13.65 | 1,635,240 |
| 2024-08-28 | $13.16 | $13.52 | $12.98 | $13.28 | $13.28 | 1,791,820 |
| 2024-08-27 | $14.03 | $14.04 | $13.07 | $13.17 | $13.17 | 4,163,260 |
| 2024-08-26 | $14.18 | $14.27 | $14.02 | $14.27 | $14.27 | 1,370,320 |
| 2024-08-23 | $14.09 | $14.30 | $13.85 | $14.14 | $14.14 | 1,155,960 |
| 2024-08-22 | $14.33 | $14.45 | $14.05 | $14.09 | $14.09 | 1,077,400 |
| 2024-08-21 | $14.13 | $14.43 | $14.12 | $14.28 | $14.28 | 1,184,780 |
| 2024-08-20 | $14.30 | $14.36 | $14.12 | $14.18 | $14.18 | 1,061,300 |
| 2024-08-19 | $14.53 | $14.71 | $14.23 | $14.29 | $14.29 | 1,211,000 |
| 2024-08-16 | $14.49 | $14.76 | $14.36 | $14.65 | $14.65 | 2,281,700 |
| 2024-08-15 | $13.90 | $14.45 | $13.85 | $14.39 | $14.39 | 1,775,840 |
| 2024-08-14 | $13.83 | $14.02 | $13.82 | $13.95 | $13.95 | 867,900 |
| 2024-08-13 | $14.07 | $14.07 | $13.61 | $13.90 | $13.90 | 908,800 |
| 2024-08-12 | $13.88 | $13.90 | $13.68 | $13.71 | $13.71 | 934,500 |
| 2024-08-09 | $14.08 | $14.24 | $13.90 | $13.90 | $13.90 | 889,590 |
| 2024-08-08 | $14.10 | $14.10 | $13.70 | $13.92 | $13.92 | 1,165,900 |
| 2024-08-07 | $14.14 | $14.31 | $14.04 | $14.15 | $14.15 | 1,325,300 |
| 2024-08-06 | $14.33 | $14.56 | $13.83 | $14.08 | $14.08 | 1,144,860 |
| 2024-08-05 | $14.30 | $14.52 | $13.80 | $13.81 | $13.81 | 2,044,980 |
| 2024-08-02 | $14.80 | $15.01 | $14.40 | $14.40 | $14.40 | 1,164,460 |
| 2024-08-01 | $14.94 | $15.08 | $14.80 | $14.95 | $14.95 | 1,225,440 |
| 2024-07-31 | $14.17 | $14.97 | $14.16 | $14.94 | $14.94 | 1,466,180 |
| 2024-07-30 | $14.17 | $14.32 | $13.90 | $14.23 | $14.23 | 993,390 |
| 2024-07-29 | $14.38 | $14.39 | $14.12 | $14.23 | $14.23 | 1,220,160 |
| 2024-07-26 | $14.05 | $14.40 | $13.90 | $14.38 | $14.38 | 1,474,100 |
| 2024-07-25 | $13.70 | $14.06 | $13.63 | $13.80 | $13.80 | 1,010,860 |
| 2024-07-24 | $14.12 | $14.27 | $13.86 | $13.87 | $13.87 | 1,525,700 |
| 2024-07-23 | $14.82 | $14.82 | $14.08 | $14.12 | $14.12 | 1,341,640 |
| 2024-07-22 | $14.50 | $14.81 | $14.50 | $14.72 | $14.72 | 981,230 |
| 2024-07-19 | $14.02 | $14.81 | $14.02 | $14.62 | $14.62 | 1,682,630 |
| 2024-07-18 | $14.52 | $14.54 | $13.88 | $14.23 | $14.23 | 2,027,190 |
| 2024-07-17 | $14.93 | $14.99 | $14.50 | $14.56 | $14.56 | 1,287,600 |
| 2024-07-16 | $14.88 | $15.17 | $14.73 | $15.05 | $15.05 | 1,551,260 |
| 2024-07-15 | $15.14 | $15.22 | $14.81 | $14.87 | $14.87 | 886,500 |
| 2024-07-12 | $15.29 | $15.33 | $15.00 | $15.17 | $15.17 | 1,042,440 |
| 2024-07-11 | $15.04 | $15.31 | $14.88 | $15.28 | $15.28 | 1,404,820 |
| 2024-07-10 | $14.83 | $14.98 | $14.60 | $14.75 | $14.75 | 1,177,370 |
| 2024-07-09 | $14.19 | $14.83 | $13.99 | $14.82 | $14.82 | 1,843,430 |
| 2024-07-08 | $14.56 | $14.65 | $14.06 | $14.11 | $14.11 | 1,059,510 |
| 2024-07-05 | $14.51 | $14.78 | $14.25 | $14.62 | $14.62 | 1,178,650 |
| 2024-07-04 | $15.09 | $15.22 | $14.50 | $14.51 | $14.51 | 1,454,450 |
| 2024-07-03 | $15.18 | $15.40 | $14.86 | $15.06 | $15.06 | 1,397,500 |
| 2024-07-02 | $15.59 | $15.59 | $15.19 | $15.29 | $15.29 | 1,358,570 |
| 2024-07-01 | $15.76 | $15.76 | $14.98 | $15.32 | $15.32 | 1,994,200 |
| 2024-06-28 | $15.61 | $16.10 | $15.34 | $15.77 | $15.77 | 1,932,110 |
| 2024-06-27 | $15.66 | $15.80 | $15.35 | $15.44 | $15.44 | 1,627,120 |
| 2024-06-26 | $14.77 | $15.67 | $14.66 | $15.67 | $15.67 | 2,106,320 |
| 2024-06-25 | $15.00 | $15.15 | $14.70 | $14.78 | $14.78 | 1,838,400 |
| 2024-06-24 | $15.55 | $15.76 | $14.82 | $14.90 | $14.90 | 1,870,120 |
| 2024-06-21 | $15.66 | $15.85 | $15.31 | $15.70 | $15.70 | 1,445,190 |
| 2024-06-20 | $16.22 | $16.37 | $15.79 | $15.84 | $15.84 | 2,133,860 |
| 2024-06-19 | $16.61 | $16.67 | $15.98 | $16.13 | $16.13 | 2,040,600 |
| 2024-06-18 | $16.01 | $16.29 | $16.01 | $16.21 | $16.21 | 1,657,380 |
| 2024-06-17 | $16.00 | $16.12 | $15.84 | $16.03 | $16.03 | 1,274,980 |
| 2024-06-14 | $15.91 | $16.10 | $15.78 | $16.01 | $16.01 | 1,564,050 |
| 2024-06-13 | $15.88 | $16.27 | $15.71 | $16.07 | $16.07 | 1,836,930 |
| 2024-06-12 | $15.47 | $15.98 | $15.31 | $15.87 | $15.87 | 1,946,830 |
| 2024-06-11 | $14.99 | $15.48 | $14.48 | $15.48 | $15.48 | 1,968,410 |
| 2024-06-07 | $14.70 | $15.17 | $14.60 | $14.86 | $14.86 | 1,171,720 |
| 2024-06-06 | $15.36 | $15.63 | $14.53 | $14.72 | $14.72 | 2,243,540 |
| 2024-06-05 | $15.49 | $15.73 | $15.40 | $15.41 | $15.41 | 1,073,270 |
| 2024-06-04 | $16.24 | $16.24 | $15.30 | $15.57 | $15.57 | 2,370,040 |
| 2024-06-03 | $16.70 | $16.88 | $16.12 | $16.36 | $16.36 | 2,514,280 |
| 2024-05-31 | $16.23 | $16.50 | $16.10 | $16.48 | $16.48 | 1,343,620 |
| 2024-05-30 | $16.03 | $16.31 | $15.67 | $16.15 | $16.15 | 1,278,300 |
| 2024-05-29 | $15.95 | $16.23 | $15.90 | $16.04 | $16.04 | 901,600 |
| 2024-05-28 | $16.10 | $16.26 | $15.81 | $15.94 | $15.94 | 1,095,990 |
| 2024-05-27 | $15.91 | $16.13 | $15.54 | $16.04 | $16.04 | 1,341,300 |
| 2024-05-24 | $16.17 | $16.40 | $15.92 | $15.95 | $15.95 | 1,125,220 |
| 2024-05-23 | $16.53 | $16.60 | $16.25 | $16.28 | $16.28 | 1,066,900 |
| 2024-05-22 | $16.25 | $16.52 | $16.23 | $16.51 | $16.51 | 1,001,200 |
| 2024-05-21 | $16.45 | $16.45 | $16.13 | $16.31 | $16.31 | 961,140 |
| 2024-05-20 | $16.39 | $16.60 | $16.30 | $16.40 | $16.40 | 1,297,460 |
| 2024-05-17 | $16.14 | $16.42 | $16.01 | $16.39 | $16.39 | 1,147,490 |
| 2024-05-16 | $15.89 | $16.31 | $15.89 | $16.10 | $16.10 | 1,429,910 |
| 2024-05-15 | $16.30 | $16.34 | $15.85 | $15.89 | $15.89 | 1,363,500 |
| 2024-05-14 | $16.48 | $16.56 | $16.15 | $16.25 | $16.25 | 1,020,630 |
| 2024-05-13 | $16.51 | $16.70 | $15.97 | $16.19 | $16.19 | 2,399,650 |
| 2024-05-10 | $17.05 | $17.05 | $13.69 | $16.69 | $16.69 | 1,615,110 |
| 2024-05-09 | $16.79 | $17.07 | $16.73 | $16.98 | $16.98 | 1,414,300 |
| 2024-05-08 | $17.18 | $17.25 | $16.68 | $16.81 | $16.81 | 1,845,680 |
| 2024-05-07 | $17.06 | $17.30 | $16.95 | $17.29 | $17.29 | 1,908,670 |
| 2024-05-06 | $17.12 | $17.30 | $16.83 | $16.95 | $16.95 | 1,626,740 |
| 2024-04-30 | $16.88 | $17.05 | $16.73 | $17.03 | $17.03 | 1,858,070 |
| 2024-04-29 | $16.65 | $17.15 | $16.65 | $16.99 | $16.99 | 2,553,580 |
| 2024-04-26 | $16.29 | $16.96 | $16.08 | $16.67 | $16.67 | 3,615,260 |
| 2024-04-25 | $15.58 | $16.04 | $15.43 | $15.80 | $15.80 | 1,882,180 |
| 2024-04-24 | $15.15 | $15.67 | $14.96 | $15.58 | $15.58 | 1,651,600 |
| 2024-04-23 | $14.67 | $15.20 | $14.52 | $15.03 | $15.03 | 1,783,140 |
| 2024-04-22 | $14.29 | $14.55 | $13.73 | $14.50 | $14.50 | 1,902,860 |
| 2024-04-19 | $15.00 | $15.09 | $14.46 | $14.60 | $14.60 | 1,322,290 |
| 2024-04-18 | $14.99 | $15.34 | $14.62 | $15.00 | $15.00 | 2,048,370 |
| 2024-04-17 | $13.99 | $15.00 | $13.99 | $14.98 | $14.98 | 2,250,060 |
| 2024-04-16 | $15.01 | $15.04 | $13.70 | $13.71 | $13.71 | 2,288,740 |
| 2024-04-15 | $15.46 | $15.60 | $14.66 | $14.95 | $14.95 | 1,793,160 |
| 2024-04-12 | $15.56 | $15.77 | $15.41 | $15.45 | $15.45 | 1,413,030 |
| 2024-04-11 | $15.43 | $15.78 | $15.30 | $15.45 | $15.45 | 1,255,900 |
| 2024-04-10 | $15.98 | $16.00 | $15.15 | $15.43 | $15.43 | 1,686,050 |
| 2024-04-09 | $15.76 | $15.99 | $15.73 | $15.94 | $15.94 | 1,138,200 |
| 2024-04-08 | $16.27 | $16.28 | $15.80 | $15.84 | $15.84 | 1,556,000 |
| 2024-04-03 | $16.60 | $16.66 | $16.06 | $16.28 | $16.28 | 1,712,130 |
| 2024-04-02 | $16.96 | $17.02 | $16.53 | $16.63 | $16.63 | 2,568,820 |
| 2024-04-01 | $16.79 | $17.35 | $16.39 | $17.10 | $17.10 | 2,935,490 |
| 2024-03-29 | $16.30 | $16.85 | $16.17 | $16.50 | $16.50 | 2,011,060 |
| 2024-03-28 | $15.77 | $16.53 | $15.77 | $16.33 | $16.33 | 2,609,670 |
| 2024-03-27 | $16.54 | $16.69 | $15.64 | $15.68 | $15.68 | 2,789,760 |
| 2024-03-26 | $16.89 | $17.22 | $16.20 | $16.52 | $16.52 | 3,460,280 |
| 2024-03-25 | $17.54 | $17.65 | $16.81 | $16.89 | $16.89 | 3,644,650 |
| 2024-03-22 | $18.02 | $18.18 | $17.39 | $17.54 | $17.54 | 5,293,970 |
| 2024-03-21 | $18.09 | $19.08 | $17.94 | $18.31 | $18.31 | 7,791,270 |
| 2024-03-20 | $17.68 | $17.91 | $17.53 | $17.90 | $17.90 | 2,813,330 |
| 2024-03-19 | $17.71 | $18.06 | $17.66 | $17.71 | $17.71 | 2,966,240 |
| 2024-03-18 | $17.46 | $17.92 | $17.32 | $17.85 | $17.85 | 4,157,710 |
| 2024-03-15 | $17.06 | $17.58 | $16.88 | $17.46 | $17.46 | 3,615,370 |
| 2024-03-14 | $17.21 | $17.39 | $16.88 | $17.05 | $17.05 | 3,077,540 |
| 2024-03-13 | $17.29 | $17.57 | $16.98 | $17.31 | $17.31 | 3,023,110 |
| 2024-03-12 | $17.21 | $17.54 | $17.04 | $17.19 | $17.19 | 2,655,420 |
| 2024-03-11 | $17.00 | $17.19 | $16.76 | $17.18 | $17.18 | 2,821,000 |
| 2024-03-08 | $16.77 | $17.32 | $16.77 | $17.22 | $17.22 | 2,260,320 |
| 2024-03-07 | $17.38 | $17.59 | $16.85 | $16.89 | $16.89 | 2,939,290 |
| 2024-03-06 | $16.70 | $17.42 | $16.70 | $17.22 | $17.22 | 2,705,080 |
| 2024-03-05 | $17.15 | $17.52 | $16.83 | $16.96 | $16.96 | 3,375,520 |
| 2024-03-04 | $17.28 | $18.28 | $16.86 | $17.50 | $17.50 | 4,396,550 |
| 2024-03-01 | $16.90 | $17.57 | $16.76 | $17.30 | $17.30 | 4,415,140 |
| 2024-02-29 | $16.01 | $17.08 | $15.81 | $17.08 | $17.08 | 4,417,820 |
| 2024-02-28 | $18.14 | $18.58 | $16.43 | $16.43 | $16.43 | 8,002,150 |
| 2024-02-27 | $16.36 | $17.98 | $16.22 | $17.73 | $17.73 | 7,316,300 |
| 2024-02-26 | $16.32 | $16.91 | $16.20 | $16.70 | $16.70 | 5,637,910 |
| 2024-02-23 | $15.78 | $16.19 | $15.68 | $16.18 | $16.18 | 2,685,590 |
| 2024-02-22 | $15.25 | $15.80 | $15.23 | $15.77 | $15.77 | 2,381,160 |
| 2024-02-21 | $15.32 | $15.95 | $15.21 | $15.30 | $15.30 | 2,634,700 |
| 2024-02-20 | $14.82 | $16.18 | $14.50 | $15.62 | $15.62 | 3,336,630 |
| 2024-02-19 | $14.97 | $15.28 | $14.71 | $14.99 | $14.99 | 2,968,430 |
| 2024-02-08 | $13.11 | $14.65 | $13.00 | $14.60 | $14.60 | 3,467,160 |
| 2024-02-07 | $13.56 | $13.97 | $12.97 | $13.11 | $13.11 | 2,862,860 |
| 2024-02-06 | $13.07 | $14.15 | $12.41 | $13.56 | $13.56 | 3,409,100 |
| 2024-02-05 | $14.49 | $14.65 | $12.93 | $13.24 | $13.24 | 2,795,230 |
| 2024-02-02 | $15.19 | $15.32 | $14.50 | $14.81 | $14.81 | 3,195,070 |
| 2024-02-01 | $15.02 | $15.42 | $14.78 | $15.00 | $15.00 | 1,532,200 |
| 2024-01-31 | $15.68 | $15.75 | $14.99 | $15.00 | $15.00 | 2,586,480 |
| 2024-01-30 | $16.20 | $16.20 | $15.72 | $15.77 | $15.77 | 1,807,030 |
| 2024-01-29 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2024-01-26 | $16.50 | $16.64 | $16.16 | $16.20 | $16.20 | 1,892,000 |
| 2024-01-25 | $16.26 | $16.73 | $16.07 | $16.52 | $16.52 | 3,018,910 |
| 2024-01-24 | $15.60 | $16.22 | $15.46 | $16.20 | $16.20 | 3,423,460 |
| 2024-01-23 | $15.20 | $15.48 | $14.81 | $15.35 | $15.35 | 2,436,140 |
| 2024-01-22 | $16.00 | $16.13 | $14.80 | $14.96 | $14.96 | 2,757,080 |
| 2024-01-19 | $16.56 | $16.65 | $16.00 | $16.04 | $16.04 | 1,738,590 |
| 2024-01-18 | $16.79 | $16.85 | $16.00 | $16.56 | $16.56 | 2,202,910 |
| 2024-01-17 | $17.22 | $17.25 | $16.67 | $16.68 | $16.68 | 1,112,020 |
| 2024-01-16 | $17.35 | $17.45 | $16.91 | $17.21 | $17.21 | 1,535,080 |
| 2024-01-15 | $17.40 | $17.53 | $17.09 | $17.34 | $17.34 | 923,560 |
| 2024-01-12 | $17.82 | $17.86 | $17.39 | $17.39 | $17.39 | 1,205,790 |
| 2024-01-11 | $17.36 | $17.84 | $17.23 | $17.78 | $17.78 | 1,358,090 |
| 2024-01-10 | $17.51 | $17.71 | $17.13 | $17.33 | $17.33 | 1,425,590 |
| 2024-01-09 | $17.33 | $17.81 | $17.30 | $17.51 | $17.51 | 1,430,410 |
| 2024-01-08 | $17.95 | $17.95 | $17.30 | $17.30 | $17.30 | 1,642,330 |
| 2024-01-05 | $18.34 | $18.45 | $17.69 | $17.78 | $17.78 | 1,529,550 |
| 2024-01-04 | $18.36 | $18.42 | $18.13 | $18.22 | $18.22 | 1,212,340 |
| 2024-01-03 | $18.95 | $18.95 | $18.20 | $18.40 | $18.40 | 1,981,280 |
| 2024-01-02 | $19.22 | $19.30 | $18.95 | $18.97 | $18.97 | 1,710,260 |
| 2024-01-01 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2023-12-29 | $18.42 | $19.19 | $18.40 | $19.12 | $19.12 | 2,138,180 |
| 2023-12-28 | $17.96 | $18.62 | $17.76 | $18.48 | $18.48 | 1,556,330 |
| 2023-12-27 | $17.99 | $18.11 | $17.71 | $17.95 | $17.95 | 912,500 |
| 2023-12-26 | $18.29 | $18.41 | $17.69 | $17.86 | $17.86 | 1,379,560 |
| 2023-12-25 | $18.15 | $18.48 | $18.15 | $18.34 | $18.34 | 818,680 |
| 2023-12-22 | $18.55 | $18.64 | $18.02 | $18.16 | $18.16 | 1,594,900 |
| 2023-12-21 | $18.40 | $18.72 | $17.96 | $18.51 | $18.51 | 1,719,660 |
| 2023-12-20 | $18.60 | $19.04 | $18.49 | $18.49 | $18.49 | 1,876,840 |
| 2023-12-19 | $18.35 | $18.64 | $18.17 | $18.57 | $18.57 | 1,325,300 |
| 2023-12-18 | $18.68 | $18.88 | $18.25 | $18.32 | $18.32 | 1,479,540 |
| 2023-12-15 | $18.80 | $18.98 | $18.50 | $18.68 | $18.68 | 1,818,960 |
| 2023-12-14 | $19.08 | $19.18 | $18.80 | $18.80 | $18.80 | 1,614,940 |
| 2023-12-13 | $19.23 | $19.38 | $18.86 | $18.99 | $18.99 | 2,013,810 |
| 2023-12-12 | $19.38 | $19.40 | $19.15 | $19.23 | $19.23 | 1,574,170 |
| 2023-12-11 | $19.06 | $19.36 | $18.70 | $19.36 | $19.36 | 2,200,310 |
| 2023-12-08 | $19.20 | $19.44 | $19.00 | $19.11 | $19.11 | 2,425,540 |
| 2023-12-07 | $19.30 | $19.45 | $19.00 | $19.11 | $19.11 | 2,816,380 |
| 2023-12-06 | $19.08 | $19.46 | $19.08 | $19.23 | $19.23 | 2,434,700 |
| 2023-12-05 | $19.82 | $19.82 | $19.16 | $19.22 | $19.22 | 2,915,360 |
| 2023-12-04 | $20.00 | $20.15 | $19.72 | $19.82 | $19.82 | 2,488,860 |
| 2023-12-01 | $19.79 | $20.10 | $19.56 | $20.00 | $20.00 | 3,148,620 |
| 2023-11-30 | $19.99 | $20.18 | $19.50 | $19.79 | $19.79 | 4,174,000 |
| 2023-11-29 | $20.25 | $20.65 | $19.93 | $19.97 | $19.97 | 4,899,040 |
| 2023-11-28 | $19.71 | $20.36 | $19.49 | $20.34 | $20.34 | 6,439,450 |
| 2023-11-27 | $19.45 | $19.73 | $19.34 | $19.65 | $19.65 | 3,050,880 |
| 2023-11-24 | $19.96 | $20.18 | $19.30 | $19.56 | $19.56 | 6,069,720 |
| 2023-11-23 | $20.00 | $20.30 | $19.74 | $20.27 | $20.27 | 7,253,800 |
| 2023-11-22 | $20.71 | $21.25 | $20.26 | $20.28 | $20.28 | 11,552,470 |
| 2023-11-21 | $20.17 | $20.89 | $19.70 | $20.53 | $20.53 | 11,952,400 |
| 2023-11-20 | $19.80 | $20.29 | $19.65 | $20.09 | $20.09 | 7,885,010 |
| 2023-11-17 | $19.60 | $19.90 | $19.21 | $19.73 | $19.73 | 7,319,380 |
| 2023-11-16 | $20.24 | $20.24 | $19.60 | $19.60 | $19.60 | 11,564,450 |
| 2023-11-15 | $21.20 | $21.36 | $20.32 | $20.72 | $20.72 | 15,513,890 |
| 2023-11-14 | $19.88 | $23.67 | $19.73 | $21.62 | $21.62 | 21,740,990 |
| 2023-11-13 | $19.77 | $20.40 | $19.57 | $20.05 | $20.05 | 5,282,520 |
| 2023-11-10 | $19.00 | $19.96 | $18.82 | $19.87 | $19.87 | 7,394,030 |
| 2023-11-09 | $18.61 | $19.49 | $18.56 | $19.25 | $19.25 | 5,972,970 |
| 2023-11-08 | $18.61 | $18.87 | $18.47 | $18.66 | $18.66 | 1,966,280 |
| 2023-11-07 | $18.35 | $18.72 | $18.25 | $18.67 | $18.67 | 2,401,420 |
| 2023-11-06 | $17.96 | $18.39 | $17.91 | $18.35 | $18.35 | 2,391,960 |
| 2023-11-03 | $17.23 | $18.10 | $17.22 | $17.87 | $17.87 | 3,329,500 |
| 2023-11-02 | $17.46 | $17.52 | $17.00 | $17.13 | $17.13 | 1,633,480 |
| 2023-11-01 | $17.43 | $17.60 | $17.32 | $17.37 | $17.37 | 1,482,300 |
| 2023-10-31 | $17.96 | $18.18 | $17.30 | $17.48 | $17.48 | 2,540,340 |
| 2023-10-30 | $17.50 | $18.00 | $17.31 | $17.96 | $17.96 | 2,028,620 |
| 2023-10-27 | $17.28 | $17.67 | $17.00 | $17.58 | $17.58 | 2,083,180 |
| 2023-10-26 | $16.87 | $17.40 | $16.73 | $17.36 | $17.36 | 1,661,560 |
| 2023-10-25 | $17.10 | $17.27 | $16.90 | $17.00 | $17.00 | 1,417,080 |
| 2023-10-24 | $16.79 | $17.27 | $16.40 | $16.97 | $16.97 | 2,796,810 |
| 2023-10-23 | $16.77 | $16.89 | $16.39 | $16.57 | $16.57 | 2,488,060 |
| 2023-10-20 | $17.23 | $17.50 | $16.76 | $16.85 | $16.85 | 2,249,800 |
| 2023-10-19 | $17.47 | $17.96 | $17.26 | $17.29 | $17.29 | 1,728,260 |
| 2023-10-18 | $18.06 | $18.07 | $17.42 | $17.49 | $17.49 | 2,153,950 |
| 2023-10-17 | $18.30 | $18.30 | $17.90 | $18.06 | $18.06 | 1,403,660 |
| 2023-10-16 | $18.81 | $18.88 | $18.03 | $18.17 | $18.17 | 2,060,820 |
| 2023-10-13 | $18.98 | $19.05 | $18.70 | $18.83 | $18.83 | 1,318,480 |
| 2023-10-12 | $19.19 | $19.30 | $18.83 | $18.98 | $18.98 | 1,439,990 |
| 2023-10-11 | $19.05 | $19.31 | $18.90 | $19.22 | $19.22 | 1,900,700 |
| 2023-10-10 | $19.19 | $19.28 | $18.99 | $19.05 | $19.05 | 1,292,680 |
| 2023-10-09 | $19.29 | $19.29 | $18.85 | $19.03 | $19.03 | 1,454,440 |
| 2023-09-28 | $18.88 | $19.24 | $18.81 | $19.18 | $19.18 | 1,624,110 |
| 2023-09-27 | $18.78 | $19.29 | $18.65 | $18.81 | $18.81 | 1,836,200 |
| 2023-09-26 | $18.74 | $19.09 | $18.58 | $18.88 | $18.88 | 1,487,330 |
| 2023-09-25 | $19.17 | $19.33 | $18.70 | $18.79 | $18.79 | 2,064,420 |
| 2023-09-22 | $18.00 | $19.18 | $18.00 | $19.15 | $19.15 | 3,701,350 |
| 2023-09-21 | $17.98 | $18.18 | $17.90 | $18.06 | $18.06 | 1,476,630 |
| 2023-09-20 | $18.04 | $18.37 | $17.89 | $17.98 | $17.98 | 1,422,900 |
| 2023-09-19 | $18.60 | $18.64 | $18.04 | $18.13 | $18.13 | 1,596,160 |
| 2023-09-18 | $18.65 | $18.88 | $18.42 | $18.59 | $18.59 | 1,205,380 |
| 2023-09-15 | $18.90 | $19.02 | $18.30 | $18.65 | $18.65 | 2,164,290 |
| 2023-09-14 | $19.34 | $19.35 | $18.75 | $18.88 | $18.88 | 1,543,740 |
| 2023-09-13 | $19.90 | $19.99 | $19.05 | $19.22 | $19.22 | 2,326,480 |
| 2023-09-12 | $20.15 | $20.44 | $19.89 | $20.11 | $20.11 | 2,049,840 |
| 2023-09-11 | $20.61 | $20.68 | $19.98 | $20.23 | $20.23 | 2,528,790 |
| 2023-09-08 | $20.16 | $20.55 | $20.08 | $20.41 | $20.41 | 2,145,820 |
| 2023-09-07 | $20.50 | $20.58 | $20.07 | $20.11 | $20.11 | 2,707,980 |
| 2023-09-06 | $19.96 | $20.47 | $19.82 | $20.45 | $20.45 | 3,313,940 |
| 2023-09-05 | $19.50 | $20.12 | $19.40 | $19.94 | $19.94 | 2,576,200 |
| 2023-09-04 | $19.47 | $19.57 | $19.10 | $19.55 | $19.55 | 1,520,230 |
| 2023-09-01 | $19.56 | $19.71 | $19.35 | $19.42 | $19.42 | 1,104,580 |
| 2023-08-31 | $19.69 | $19.90 | $19.48 | $19.56 | $19.56 | 1,355,400 |
| 2023-08-30 | $19.50 | $20.07 | $19.50 | $19.83 | $19.83 | 2,849,840 |
| 2023-08-29 | $18.88 | $19.67 | $18.86 | $19.58 | $19.58 | 3,701,530 |
| 2023-08-28 | $20.06 | $20.10 | $18.81 | $18.94 | $18.94 | 2,336,290 |
| 2023-08-25 | $19.23 | $19.37 | $18.70 | $18.90 | $18.90 | 2,262,470 |
| 2023-08-24 | $19.19 | $19.68 | $18.96 | $19.40 | $19.40 | 1,894,200 |
| 2023-08-23 | $19.80 | $19.92 | $19.17 | $19.23 | $19.23 | 2,545,710 |
| 2023-08-22 | $19.16 | $20.08 | $18.99 | $20.01 | $20.01 | 3,071,770 |
| 2023-08-21 | $19.33 | $19.56 | $19.15 | $19.16 | $19.16 | 1,268,040 |
| 2023-08-18 | $19.79 | $20.01 | $19.38 | $19.38 | $19.38 | 1,109,400 |
| 2023-08-17 | $19.30 | $20.00 | $19.25 | $19.90 | $19.90 | 1,299,480 |
| 2023-08-16 | $19.74 | $19.85 | $19.32 | $19.36 | $19.36 | 1,190,700 |
| 2023-08-15 | $19.87 | $20.12 | $19.60 | $19.78 | $19.78 | 1,110,110 |
| 2023-08-14 | $19.95 | $20.11 | $19.53 | $19.89 | $19.89 | 1,560,980 |
| 2023-08-11 | $20.40 | $20.40 | $19.92 | $19.94 | $19.94 | 1,459,580 |
| 2023-08-10 | $20.31 | $20.47 | $20.11 | $20.23 | $20.23 | 997,980 |
| 2023-08-09 | $20.80 | $20.80 | $20.21 | $20.25 | $20.25 | 1,800,610 |
| 2023-08-08 | $20.87 | $20.94 | $20.60 | $20.72 | $20.72 | 1,432,300 |
| 2023-08-07 | $20.80 | $21.04 | $20.68 | $20.89 | $20.89 | 1,615,340 |
| 2023-08-04 | $20.66 | $21.00 | $20.53 | $20.88 | $20.88 | 1,749,800 |
| 2023-08-03 | $20.62 | $20.73 | $20.40 | $20.50 | $20.50 | 1,405,240 |
| 2023-08-02 | $20.60 | $20.98 | $20.50 | $20.65 | $20.65 | 1,451,340 |
| 2023-08-01 | $21.00 | $21.00 | $20.56 | $20.70 | $20.70 | 1,584,520 |
| 2023-07-31 | $20.95 | $21.30 | $20.71 | $20.93 | $20.93 | 1,474,780 |
| 2023-07-28 | $20.90 | $21.07 | $20.60 | $20.95 | $20.95 | 1,522,500 |
| 2023-07-27 | $21.15 | $21.34 | $20.78 | $20.82 | $20.82 | 1,486,940 |
| 2023-07-26 | $21.39 | $21.39 | $21.05 | $21.08 | $21.08 | 1,574,710 |
| 2023-07-25 | $21.42 | $21.65 | $21.23 | $21.36 | $21.36 | 1,799,570 |
| 2023-07-24 | $21.13 | $21.45 | $21.00 | $21.25 | $21.25 | 1,429,600 |
| 2023-07-21 | $21.64 | $21.64 | $21.14 | $21.16 | $21.16 | 1,767,320 |
| 2023-07-20 | $22.23 | $22.48 | $21.55 | $21.63 | $21.63 | 2,536,680 |
| 2023-07-19 | $22.76 | $22.99 | $22.16 | $22.22 | $22.22 | 2,182,540 |
| 2023-07-18 | $23.02 | $23.23 | $22.70 | $22.70 | $22.70 | 1,972,010 |
| 2023-07-17 | $22.99 | $23.11 | $22.72 | $23.01 | $23.01 | 1,605,380 |
| 2023-07-14 | $22.69 | $23.40 | $22.69 | $23.02 | $23.02 | 2,970,260 |
| 2023-07-13 | $22.61 | $22.85 | $22.44 | $22.78 | $22.78 | 1,798,560 |
| 2023-07-12 | $23.29 | $23.36 | $22.60 | $22.61 | $22.61 | 2,565,400 |
| 2023-07-11 | $22.65 | $23.13 | $22.60 | $23.10 | $23.10 | 2,639,840 |
| 2023-07-10 | $23.06 | $23.25 | $22.60 | $22.66 | $22.66 | 2,871,800 |
| 2023-07-07 | $23.97 | $24.02 | $22.83 | $23.14 | $23.14 | 3,307,530 |
| 2023-07-06 | $23.69 | $24.27 | $23.53 | $23.88 | $23.88 | 2,415,280 |
| 2023-07-05 | $24.42 | $24.42 | $23.79 | $23.86 | $23.86 | 3,705,400 |
| 2023-07-04 | $23.38 | $24.78 | $23.38 | $24.48 | $24.48 | 6,926,670 |
| 2023-07-03 | $24.06 | $24.58 | $23.48 | $23.54 | $23.54 | 3,873,140 |
| 2023-06-30 | $23.90 | $24.40 | $23.75 | $24.07 | $24.07 | 4,017,700 |
| 2023-06-29 | $22.87 | $24.20 | $22.81 | $23.98 | $23.98 | 5,702,960 |
| 2023-06-28 | $23.28 | $23.37 | $22.14 | $22.95 | $22.95 | 3,705,630 |
| 2023-06-27 | $22.83 | $23.69 | $22.82 | $23.33 | $23.33 | 3,966,880 |
| 2023-06-26 | $23.79 | $24.00 | $22.60 | $22.65 | $22.65 | 4,986,420 |
| 2023-06-21 | $24.33 | $24.91 | $23.85 | $23.85 | $23.85 | 4,194,170 |
| 2023-06-20 | $24.50 | $24.67 | $24.04 | $24.38 | $24.22 | 3,626,010 |
| 2023-06-19 | $24.00 | $24.62 | $23.78 | $24.49 | $24.33 | 4,056,050 |
| 2023-06-16 | $24.34 | $24.48 | $23.59 | $24.08 | $23.92 | 3,716,360 |
| 2023-06-15 | $23.88 | $24.49 | $23.80 | $24.20 | $24.04 | 4,731,780 |
| 2023-06-14 | $23.69 | $24.14 | $23.23 | $23.90 | $23.74 | 2,987,340 |
| 2023-06-13 | $23.72 | $23.97 | $23.47 | $23.70 | $23.54 | 1,566,780 |
| 2023-06-12 | $24.03 | $24.08 | $23.58 | $23.69 | $23.53 | 2,452,240 |
| 2023-06-09 | $23.20 | $24.10 | $23.05 | $24.02 | $23.86 | 4,055,900 |
| 2023-06-08 | $23.37 | $23.75 | $23.12 | $23.36 | $23.20 | 2,338,420 |
| 2023-06-07 | $23.44 | $23.48 | $22.88 | $23.35 | $23.19 | 1,760,270 |
| 2023-06-06 | $23.75 | $23.89 | $23.10 | $23.35 | $23.19 | 3,436,050 |
| 2023-06-05 | $23.66 | $23.91 | $23.50 | $23.70 | $23.54 | 2,428,110 |
| 2023-06-02 | $23.80 | $24.08 | $23.53 | $23.72 | $23.56 | 3,719,920 |
| 2023-06-01 | $23.85 | $24.34 | $23.65 | $23.88 | $23.72 | 4,445,420 |
| 2023-05-31 | $23.41 | $24.33 | $23.37 | $23.86 | $23.70 | 5,596,900 |
| 2023-05-30 | $23.10 | $23.47 | $23.01 | $23.35 | $23.19 | 2,574,560 |
| 2023-05-29 | $23.01 | $23.70 | $23.00 | $23.54 | $23.38 | 3,598,840 |
| 2023-05-26 | $23.13 | $23.46 | $23.00 | $23.29 | $23.13 | 3,441,980 |
| 2023-05-25 | $22.89 | $23.26 | $22.59 | $22.92 | $22.77 | 4,584,600 |
| 2023-05-24 | $23.14 | $23.50 | $22.70 | $23.08 | $22.93 | 5,160,560 |
| 2023-05-23 | $22.70 | $23.22 | $22.50 | $23.17 | $23.02 | 5,670,420 |
| 2023-05-22 | $22.05 | $22.90 | $22.02 | $22.77 | $22.62 | 5,483,990 |
| 2023-05-19 | $21.75 | $23.15 | $21.70 | $22.90 | $22.75 | 9,617,370 |
| 2023-05-18 | $20.88 | $22.07 | $20.87 | $21.78 | $21.63 | 5,728,840 |
| 2023-05-17 | $20.13 | $20.79 | $20.01 | $20.69 | $20.55 | 1,878,840 |
| 2023-05-16 | $20.42 | $20.60 | $20.28 | $20.34 | $20.20 | 1,935,030 |
| 2023-05-15 | $20.20 | $20.39 | $19.88 | $20.37 | $20.23 | 1,765,930 |
| 2023-05-12 | $20.37 | $20.51 | $20.06 | $20.19 | $20.06 | 1,658,270 |
| 2023-05-11 | $20.49 | $20.58 | $20.25 | $20.37 | $20.23 | 1,516,740 |
| 2023-05-10 | $20.55 | $20.58 | $20.15 | $20.49 | $20.35 | 1,988,980 |
| 2023-05-09 | $21.06 | $21.06 | $20.28 | $20.35 | $20.21 | 3,337,150 |
| 2023-05-08 | $21.40 | $21.63 | $20.99 | $21.08 | $20.94 | 2,634,690 |
| 2023-05-05 | $21.60 | $21.66 | $21.07 | $21.35 | $21.21 | 2,021,850 |
| 2023-05-04 | $21.87 | $21.90 | $20.91 | $21.39 | $21.25 | 3,680,670 |
| 2023-05-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.72 | 0 |
| 2023-05-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.72 | 0 |
| 2023-04-28 | $21.70 | $22.02 | $21.50 | $21.87 | $21.72 | 2,271,970 |
| 2023-04-27 | $21.70 | $22.08 | $21.50 | $21.57 | $21.43 | 3,101,240 |
| 2023-04-26 | $22.07 | $22.57 | $21.61 | $21.63 | $21.49 | 6,247,070 |
| 2023-04-25 | $23.53 | $24.15 | $22.81 | $23.13 | $22.98 | 4,754,120 |
| 2023-04-24 | $23.68 | $24.20 | $23.10 | $23.27 | $23.11 | 4,332,130 |
| 2023-04-21 | $24.89 | $24.95 | $23.40 | $23.83 | $23.67 | 7,412,140 |
| 2023-04-20 | $25.98 | $26.20 | $24.76 | $24.82 | $24.65 | 10,755,840 |
| 2023-04-19 | $25.51 | $26.89 | $25.20 | $25.97 | $25.80 | 11,985,880 |
| 2023-04-18 | $25.26 | $26.26 | $24.91 | $25.71 | $25.54 | 10,118,850 |
| 2023-04-17 | $24.65 | $25.18 | $24.58 | $25.05 | $24.88 | 4,449,420 |
| 2023-04-14 | $25.00 | $25.40 | $24.30 | $24.70 | $24.54 | 4,607,960 |
| 2023-04-13 | $24.60 | $25.49 | $24.45 | $24.80 | $24.63 | 8,043,140 |
| 2023-04-12 | $23.93 | $24.78 | $23.77 | $24.63 | $24.47 | 6,506,600 |
| 2023-04-11 | $24.50 | $24.50 | $23.62 | $23.82 | $23.66 | 7,113,820 |
| 2023-04-10 | $26.00 | $26.60 | $24.20 | $24.50 | $24.34 | 10,433,870 |
| 2023-04-07 | $24.32 | $24.48 | $23.82 | $24.16 | $24.00 | 4,543,710 |
| 2023-04-06 | $23.50 | $24.26 | $23.20 | $24.24 | $24.24 | 5,682,640 |
| 2023-04-05 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-04-04 | $23.80 | $24.27 | $23.39 | $23.58 | $23.58 | 4,657,160 |
| 2023-04-03 | $23.53 | $23.87 | $23.38 | $23.85 | $23.85 | 4,177,760 |
| 2023-03-31 | $23.34 | $23.66 | $23.20 | $23.54 | $23.54 | 3,195,260 |
| 2023-03-30 | $23.25 | $23.74 | $23.18 | $23.46 | $23.46 | 3,135,130 |
| 2023-03-29 | $22.65 | $23.70 | $22.60 | $23.35 | $23.35 | 4,686,260 |
| 2023-03-28 | $23.55 | $23.98 | $22.88 | $22.91 | $22.91 | 5,234,190 |
| 2023-03-27 | $23.22 | $24.28 | $23.22 | $23.61 | $23.61 | 4,993,550 |
| 2023-03-24 | $23.75 | $23.75 | $23.20 | $23.40 | $23.40 | 3,614,790 |
| 2023-03-23 | $23.16 | $23.77 | $23.03 | $23.71 | $23.71 | 4,789,800 |
| 2023-03-22 | $23.25 | $23.44 | $22.95 | $23.35 | $23.35 | 3,281,040 |
| 2023-03-21 | $23.04 | $23.33 | $23.02 | $23.31 | $23.31 | 2,060,520 |
| 2023-03-20 | $22.98 | $23.50 | $22.69 | $23.27 | $23.27 | 3,270,580 |
| 2023-03-17 | $22.50 | $23.29 | $22.50 | $22.98 | $22.98 | 3,151,290 |
| 2023-03-16 | $23.00 | $23.16 | $22.30 | $22.41 | $22.41 | 3,169,220 |
| 2023-03-15 | $22.88 | $23.42 | $22.73 | $23.13 | $23.13 | 2,869,080 |
| 2023-03-14 | $23.03 | $23.31 | $22.65 | $22.88 | $22.88 | 3,531,170 |
| 2023-03-13 | $23.10 | $23.32 | $22.81 | $23.16 | $23.16 | 3,664,330 |
| 2023-03-10 | $23.60 | $24.19 | $23.23 | $23.33 | $23.33 | 10,067,210 |
| 2023-03-09 | $23.09 | $25.68 | $22.91 | $24.39 | $24.39 | 11,437,850 |
| 2023-03-08 | $22.28 | $23.35 | $22.17 | $23.09 | $23.09 | 3,927,880 |
| 2023-03-07 | $22.75 | $22.89 | $22.38 | $22.38 | $22.38 | 2,707,800 |
| 2023-03-06 | $22.63 | $22.82 | $22.45 | $22.73 | $22.73 | 2,490,780 |
| 2023-03-03 | $23.08 | $23.15 | $22.37 | $22.80 | $22.80 | 3,497,700 |
| 2023-03-02 | $22.51 | $23.45 | $22.39 | $23.00 | $23.00 | 6,462,910 |
| 2023-03-01 | $21.87 | $22.63 | $21.43 | $22.58 | $22.58 | 5,213,730 |
| 2023-02-28 | $21.17 | $21.58 | $20.95 | $21.37 | $21.37 | 1,767,290 |
| 2023-02-27 | $21.27 | $21.47 | $20.83 | $21.00 | $21.00 | 1,667,320 |
| 2023-02-24 | $21.20 | $21.37 | $20.96 | $21.30 | $21.30 | 1,242,410 |
| 2023-02-23 | $21.26 | $21.44 | $21.16 | $21.20 | $21.20 | 1,053,230 |
| 2023-02-22 | $21.36 | $21.41 | $21.20 | $21.36 | $21.36 | 1,067,610 |
| 2023-02-21 | $21.51 | $21.71 | $21.12 | $21.31 | $21.31 | 1,937,080 |
| 2023-02-20 | $21.40 | $21.69 | $20.95 | $21.60 | $21.60 | 1,954,070 |
| 2023-02-17 | $21.96 | $22.14 | $21.50 | $21.51 | $21.51 | 1,780,520 |
| 2023-02-16 | $22.46 | $22.67 | $21.55 | $21.72 | $21.72 | 2,519,680 |
| 2023-02-15 | $22.44 | $22.58 | $22.27 | $22.49 | $22.49 | 1,368,020 |
| 2023-02-14 | $22.55 | $22.65 | $22.25 | $22.45 | $22.45 | 1,677,560 |
| 2023-02-13 | $22.12 | $22.67 | $22.10 | $22.55 | $22.55 | 2,892,470 |
| 2023-02-10 | $22.58 | $22.72 | $22.16 | $22.22 | $22.22 | 1,863,720 |
| 2023-02-09 | $22.23 | $22.72 | $21.88 | $22.60 | $22.60 | 2,777,900 |
| 2023-02-08 | $22.38 | $22.50 | $22.02 | $22.03 | $22.03 | 3,086,530 |
| 2023-02-07 | $22.50 | $23.00 | $21.65 | $22.56 | $22.56 | 5,163,410 |
| 2023-02-06 | $21.68 | $22.15 | $21.60 | $21.95 | $21.95 | 2,660,760 |
| 2023-02-03 | $21.91 | $22.18 | $21.41 | $21.85 | $21.85 | 4,125,920 |
| 2023-02-02 | $21.40 | $22.30 | $21.29 | $22.28 | $22.28 | 5,733,380 |
| 2023-02-01 | $20.72 | $21.36 | $20.69 | $21.35 | $21.35 | 2,764,480 |
| 2023-01-31 | $20.44 | $20.88 | $20.40 | $20.77 | $20.77 | 1,399,890 |
| 2023-01-30 | $20.67 | $21.08 | $20.67 | $20.77 | $20.77 | 2,226,440 |
| 2023-01-20 | $20.65 | $20.65 | $20.25 | $20.45 | $20.45 | 1,870,190 |
| 2023-01-19 | $20.01 | $20.26 | $19.98 | $20.23 | $20.23 | 1,662,370 |
| 2023-01-18 | $19.86 | $20.35 | $19.63 | $20.15 | $20.15 | 2,204,670 |
| 2023-01-17 | $19.67 | $19.92 | $19.62 | $19.87 | $19.87 | 1,056,140 |
| 2023-01-16 | $19.30 | $19.75 | $19.30 | $19.67 | $19.67 | 1,498,120 |
| 2023-01-13 | $19.60 | $19.60 | $19.31 | $19.43 | $19.43 | 969,970 |
| 2023-01-12 | $19.40 | $19.85 | $19.40 | $19.48 | $19.48 | 1,442,360 |
| 2023-01-11 | $19.65 | $19.74 | $19.43 | $19.49 | $19.49 | 1,338,670 |
| 2023-01-10 | $19.76 | $19.78 | $19.49 | $19.57 | $19.57 | 1,581,140 |
| 2023-01-09 | $19.64 | $20.16 | $19.50 | $19.65 | $19.65 | 1,854,630 |
| 2023-01-06 | $19.44 | $19.80 | $19.30 | $19.58 | $19.58 | 1,712,430 |
| 2023-01-05 | $19.26 | $19.53 | $19.07 | $19.44 | $19.44 | 1,510,840 |
| 2023-01-04 | $19.35 | $19.49 | $19.00 | $19.23 | $19.23 | 1,558,650 |
| 2023-01-03 | $18.74 | $19.39 | $18.50 | $19.24 | $19.24 | 2,264,680 |
| 2023-01-02 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2022-12-30 | $18.59 | $18.75 | $18.35 | $18.38 | $18.38 | 1,037,160 |
| 2022-12-29 | $18.64 | $18.72 | $18.40 | $18.42 | $18.42 | 1,225,840 |
| 2022-12-28 | $19.05 | $19.20 | $18.57 | $18.61 | $18.61 | 1,066,730 |
| 2022-12-27 | $18.92 | $19.56 | $18.80 | $19.03 | $19.03 | 1,547,350 |
| 2022-12-26 | $18.24 | $18.99 | $18.23 | $18.92 | $18.92 | 1,240,420 |
| 2022-12-23 | $18.48 | $18.63 | $18.19 | $18.23 | $18.23 | 1,327,540 |
| 2022-12-22 | $18.96 | $19.22 | $18.47 | $18.47 | $18.47 | 1,163,220 |
| 2022-12-21 | $19.17 | $19.25 | $18.75 | $18.80 | $18.80 | 1,287,170 |
| 2022-12-20 | $19.14 | $19.38 | $19.05 | $19.15 | $19.15 | 1,414,070 |
| 2022-12-19 | $19.66 | $19.71 | $19.11 | $19.14 | $19.14 | 1,291,980 |
| 2022-12-16 | $19.95 | $20.02 | $19.60 | $19.66 | $19.66 | 1,507,280 |
| 2022-12-15 | $19.90 | $20.30 | $19.82 | $19.95 | $19.95 | 1,670,310 |
| 2022-12-14 | $20.25 | $20.49 | $19.91 | $19.95 | $19.95 | 1,178,610 |
| 2022-12-13 | $20.86 | $20.86 | $20.11 | $20.13 | $20.13 | 1,552,380 |
| 2022-12-12 | $20.65 | $20.79 | $20.16 | $20.61 | $20.61 | 2,189,330 |
| 2022-12-09 | $20.52 | $20.72 | $20.36 | $20.64 | $20.64 | 1,573,280 |
| 2022-12-08 | $20.64 | $20.99 | $20.45 | $20.52 | $20.52 | 1,672,300 |
| 2022-12-07 | $21.08 | $21.36 | $20.68 | $20.79 | $20.79 | 2,662,780 |
| 2022-12-06 | $21.55 | $21.67 | $21.30 | $21.40 | $21.40 | 1,829,960 |
| 2022-12-05 | $21.80 | $22.04 | $21.34 | $21.55 | $21.55 | 2,378,700 |
| 2022-12-01 | $21.42 | $22.17 | $21.42 | $21.66 | $21.66 | 2,991,340 |
| 2022-11-30 | $21.98 | $21.98 | $21.39 | $21.39 | $21.39 | 2,180,700 |
| 2022-11-29 | $21.11 | $22.00 | $21.11 | $21.98 | $21.98 | 2,614,580 |
| 2022-11-28 | $21.16 | $21.59 | $20.88 | $21.11 | $21.11 | 2,203,540 |
| 2022-11-25 | $21.80 | $22.11 | $21.39 | $21.51 | $21.51 | 2,680,190 |
| 2022-11-24 | $21.41 | $22.15 | $21.02 | $21.97 | $21.97 | 3,179,890 |
| 2022-11-23 | $21.40 | $21.49 | $20.76 | $21.20 | $21.20 | 2,209,610 |
| 2022-11-22 | $22.03 | $22.30 | $21.43 | $21.60 | $21.60 | 2,578,480 |
| 2022-11-21 | $22.07 | $22.32 | $21.55 | $22.21 | $22.21 | 3,648,620 |
| 2022-11-18 | $21.34 | $22.66 | $20.97 | $22.17 | $22.17 | 6,041,080 |
| 2022-11-17 | $21.10 | $21.39 | $20.76 | $21.30 | $21.30 | 1,686,350 |
| 2022-11-16 | $21.69 | $21.95 | $21.01 | $21.19 | $21.19 | 3,081,430 |
| 2022-11-15 | $20.01 | $21.70 | $19.94 | $21.67 | $21.67 | 4,660,450 |
| 2022-11-14 | $21.08 | $21.17 | $20.09 | $20.17 | $20.17 | 3,007,840 |
| 2022-11-11 | $21.53 | $22.16 | $20.99 | $21.00 | $21.00 | 5,576,830 |
| 2022-11-10 | $21.53 | $22.32 | $21.00 | $21.10 | $21.10 | 6,025,380 |
| 2022-11-09 | $24.42 | $24.42 | $21.78 | $21.87 | $21.87 | 7,003,540 |
| 2022-11-08 | $23.08 | $23.30 | $22.80 | $23.05 | $23.05 | 2,422,360 |
| 2022-11-07 | $23.00 | $23.68 | $22.90 | $23.05 | $23.05 | 4,681,250 |
| 2022-11-04 | $23.38 | $23.38 | $22.90 | $22.95 | $22.95 | 3,874,000 |
| 2022-11-03 | $22.97 | $23.48 | $22.80 | $23.02 | $23.02 | 4,212,460 |
| 2022-11-02 | $22.52 | $23.98 | $22.10 | $23.50 | $23.50 | 8,226,180 |
| 2022-11-01 | $22.17 | $22.50 | $22.01 | $22.20 | $22.20 | 3,606,230 |
| 2022-10-31 | $22.05 | $22.63 | $21.90 | $22.18 | $22.18 | 6,818,730 |
| 2022-10-28 | $22.24 | $22.25 | $21.42 | $21.50 | $21.50 | 3,044,890 |
| 2022-10-27 | $22.59 | $22.60 | $21.92 | $21.98 | $21.98 | 2,720,680 |
| 2022-10-26 | $22.48 | $22.72 | $22.11 | $22.14 | $22.14 | 4,405,160 |
| 2022-10-25 | $22.56 | $22.69 | $21.99 | $22.05 | $22.05 | 3,709,840 |
| 2022-10-24 | $22.39 | $22.75 | $22.22 | $22.48 | $22.48 | 4,034,130 |
| 2022-10-21 | $22.10 | $22.50 | $22.09 | $22.33 | $22.33 | 3,661,200 |
| 2022-10-20 | $22.25 | $22.27 | $21.70 | $22.10 | $22.10 | 4,753,450 |
| 2022-10-19 | $22.09 | $22.74 | $22.05 | $22.13 | $22.13 | 6,949,510 |
| 2022-10-18 | $21.94 | $22.46 | $21.94 | $22.22 | $22.22 | 5,921,010 |
| 2022-10-17 | $20.51 | $21.74 | $20.51 | $21.54 | $21.54 | 6,159,430 |
| 2022-10-14 | $20.78 | $21.98 | $20.60 | $21.05 | $21.05 | 6,355,700 |
| 2022-10-13 | $20.48 | $21.43 | $20.24 | $20.67 | $20.67 | 4,768,650 |
| 2022-10-12 | $19.00 | $20.64 | $18.70 | $20.46 | $20.46 | 3,874,720 |
| 2022-10-11 | $17.81 | $18.92 | $17.68 | $18.88 | $18.88 | 2,328,770 |
| 2022-10-10 | $17.85 | $18.10 | $17.62 | $17.98 | $17.98 | 1,119,320 |
| 2022-09-30 | $18.31 | $18.45 | $17.85 | $17.85 | $17.85 | 1,204,400 |
| 2022-09-29 | $18.51 | $18.96 | $18.29 | $18.31 | $18.31 | 1,576,040 |
| 2022-09-28 | $18.73 | $18.90 | $18.27 | $18.31 | $18.31 | 1,331,040 |
| 2022-09-27 | $18.42 | $18.86 | $18.35 | $18.84 | $18.84 | 1,560,800 |
| 2022-09-26 | $18.81 | $18.93 | $18.40 | $18.52 | $18.52 | 1,223,010 |
| 2022-09-23 | $19.41 | $19.54 | $18.70 | $18.81 | $18.81 | 1,203,410 |
| 2022-09-22 | $19.62 | $19.68 | $19.30 | $19.40 | $19.40 | 954,590 |
| 2022-09-21 | $19.49 | $19.56 | $19.20 | $19.50 | $19.50 | 1,109,800 |
| 2022-09-20 | $19.06 | $19.65 | $19.06 | $19.48 | $19.48 | 1,319,890 |
| 2022-09-19 | $19.30 | $19.68 | $18.96 | $19.06 | $19.06 | 1,265,460 |
| 2022-09-16 | $20.10 | $20.10 | $19.20 | $19.30 | $19.30 | 1,619,300 |
| 2022-09-15 | $20.63 | $20.70 | $19.70 | $19.95 | $19.95 | 2,419,060 |
| 2022-09-14 | $20.23 | $20.79 | $20.02 | $20.58 | $20.58 | 1,840,100 |
| 2022-09-13 | $20.73 | $20.94 | $20.45 | $20.54 | $20.54 | 1,448,620 |
| 2022-09-12 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2022-09-09 | $20.98 | $21.28 | $20.54 | $20.58 | $20.58 | 1,836,250 |
| 2022-09-08 | $21.90 | $21.99 | $21.00 | $21.07 | $21.07 | 3,642,100 |
| 2022-09-07 | $22.10 | $22.90 | $21.75 | $21.90 | $21.90 | 5,887,810 |
| 2022-09-06 | $21.46 | $25.50 | $21.37 | $22.21 | $22.21 | 6,775,850 |
| 2022-09-05 | $21.87 | $22.15 | $21.05 | $21.58 | $21.58 | 6,328,070 |
| 2022-09-02 | $20.30 | $21.16 | $20.30 | $20.96 | $20.96 | 3,336,510 |
| 2022-09-01 | $19.93 | $20.45 | $19.85 | $20.41 | $20.41 | 2,248,030 |
| 2022-08-31 | $20.24 | $20.60 | $19.57 | $19.93 | $19.93 | 2,448,710 |
| 2022-08-30 | $20.74 | $21.05 | $20.18 | $20.48 | $20.48 | 2,299,000 |
| 2022-08-29 | $19.81 | $20.94 | $19.65 | $20.72 | $20.72 | 3,190,720 |
| 2022-08-26 | $20.27 | $20.66 | $19.85 | $19.95 | $19.95 | 2,641,740 |
| 2022-08-25 | $20.97 | $21.22 | $20.03 | $20.32 | $20.32 | 3,736,780 |
| 2022-08-24 | $22.14 | $22.32 | $20.97 | $21.02 | $21.02 | 4,286,700 |
| 2022-08-23 | $22.13 | $22.49 | $21.66 | $22.12 | $22.12 | 3,686,990 |
| 2022-08-22 | $21.83 | $22.40 | $21.70 | $21.91 | $21.91 | 2,940,330 |
| 2022-08-19 | $23.19 | $23.23 | $21.88 | $21.88 | $21.88 | 6,870,150 |
| 2022-08-18 | $22.83 | $23.35 | $22.71 | $23.10 | $23.10 | 3,892,040 |
| 2022-08-17 | $23.75 | $23.75 | $22.85 | $22.97 | $22.97 | 6,764,540 |
| 2022-08-16 | $23.56 | $24.22 | $23.45 | $23.78 | $23.78 | 5,776,950 |
| 2022-08-15 | $24.01 | $24.68 | $23.58 | $23.62 | $23.62 | 7,600,340 |
| 2022-08-12 | $25.71 | $25.96 | $24.19 | $24.35 | $24.35 | 10,607,990 |
| 2022-08-11 | $23.82 | $24.89 | $23.82 | $24.49 | $24.49 | 10,583,580 |
| 2022-08-10 | $23.50 | $23.82 | $23.10 | $23.71 | $23.71 | 7,113,420 |
| 2022-08-09 | $23.63 | $23.99 | $23.18 | $23.50 | $23.50 | 7,050,630 |
| 2022-08-08 | $22.75 | $23.97 | $22.34 | $23.62 | $23.62 | 8,254,200 |
| 2022-08-05 | $23.76 | $24.08 | $22.51 | $23.06 | $23.06 | 11,409,030 |
| 2022-08-04 | $22.62 | $24.30 | $22.62 | $24.11 | $24.11 | 12,025,490 |
| 2022-08-03 | $23.56 | $24.38 | $22.33 | $22.57 | $22.57 | 11,705,650 |
| 2022-08-02 | $24.53 | $24.60 | $23.02 | $23.16 | $23.16 | 13,239,320 |
| 2022-08-01 | $25.90 | $26.77 | $24.88 | $25.50 | $25.50 | 14,213,500 |
| 2022-07-29 | $25.48 | $26.55 | $24.71 | $25.76 | $25.76 | 15,670,740 |
| 2022-07-28 | $24.22 | $25.48 | $24.10 | $25.48 | $25.48 | 15,384,990 |
| 2022-07-27 | $23.40 | $25.30 | $23.07 | $24.46 | $24.46 | 15,708,640 |
| 2022-07-26 | $23.58 | $23.60 | $22.23 | $23.36 | $23.36 | 7,930,430 |
| 2022-07-25 | $22.56 | $24.16 | $22.56 | $23.76 | $23.76 | 11,292,440 |
| 2022-07-22 | $22.37 | $23.63 | $22.22 | $22.90 | $22.90 | 8,883,220 |
| 2022-07-21 | $23.02 | $23.38 | $22.29 | $22.39 | $22.39 | 9,554,060 |
| 2022-07-20 | $23.01 | $23.96 | $22.50 | $23.45 | $23.45 | 12,132,480 |
| 2022-07-19 | $23.85 | $24.98 | $23.28 | $23.36 | $23.36 | 18,223,640 |
| 2022-07-18 | $22.20 | $23.70 | $22.16 | $23.58 | $23.58 | 11,499,070 |
| 2022-07-15 | $23.02 | $23.70 | $22.31 | $22.33 | $22.33 | 11,212,110 |
| 2022-07-14 | $21.92 | $23.28 | $21.73 | $23.00 | $23.00 | 13,810,370 |
| 2022-07-13 | $21.63 | $23.10 | $20.64 | $22.50 | $22.50 | 14,954,870 |
| 2022-07-12 | $22.75 | $23.65 | $21.37 | $21.68 | $21.68 | 15,286,220 |
| 2022-07-11 | $23.50 | $23.91 | $21.88 | $22.78 | $22.78 | 14,766,740 |
| 2022-07-08 | $23.71 | $25.28 | $23.34 | $23.88 | $23.88 | 24,890,400 |
| 2022-07-07 | $22.10 | $25.98 | $20.91 | $23.70 | $23.70 | 31,529,110 |
| 2022-07-06 | $18.67 | $21.80 | $18.67 | $21.80 | $21.80 | 13,447,460 |
| 2022-07-05 | $18.50 | $18.70 | $17.89 | $18.17 | $18.17 | 4,262,000 |
| 2022-07-04 | $18.44 | $18.67 | $18.04 | $18.58 | $18.58 | 4,153,800 |
| 2022-07-01 | $20.27 | $20.27 | $18.84 | $18.88 | $18.88 | 7,083,940 |
| 2022-06-30 | $19.51 | $20.46 | $19.07 | $20.30 | $20.30 | 5,962,970 |
| 2022-06-29 | $33.10 | $33.65 | $31.49 | $32.13 | $19.99 | 5,442,080 |
| 2022-06-28 | $30.90 | $33.98 | $30.40 | $32.50 | $20.22 | 6,850,340 |
| 2022-06-27 | $29.22 | $31.05 | $28.97 | $30.92 | $19.24 | 3,787,300 |
| 2022-06-24 | $28.86 | $29.46 | $28.44 | $29.36 | $18.27 | 2,252,720 |
| 2022-06-23 | $28.11 | $29.15 | $28.08 | $28.74 | $17.88 | 2,581,450 |
| 2022-06-22 | $28.45 | $28.66 | $27.46 | $27.85 | $17.33 | 3,207,150 |
| 2022-06-21 | $27.55 | $29.98 | $27.26 | $29.01 | $18.05 | 4,449,830 |
| 2022-06-20 | $26.99 | $27.38 | $26.91 | $27.33 | $17.00 | 761,300 |
| 2022-06-17 | $26.42 | $27.09 | $26.34 | $26.98 | $16.78 | 1,140,300 |
| 2022-06-16 | $26.52 | $26.90 | $26.00 | $26.59 | $16.54 | 773,260 |
| 2022-06-15 | $26.70 | $27.10 | $26.40 | $26.41 | $16.43 | 866,280 |
| 2022-06-14 | $27.00 | $27.00 | $26.00 | $26.73 | $16.63 | 942,800 |
| 2022-06-13 | $26.50 | $27.42 | $26.15 | $27.05 | $16.83 | 1,200,300 |
| 2022-06-10 | $26.15 | $26.69 | $26.09 | $26.48 | $16.47 | 924,840 |
| 2022-06-09 | $27.06 | $27.30 | $26.05 | $26.09 | $16.23 | 1,388,060 |
| 2022-06-08 | $27.70 | $27.70 | $26.60 | $27.04 | $16.82 | 1,543,960 |
| 2022-06-07 | $27.18 | $27.82 | $27.00 | $27.26 | $16.96 | 1,595,580 |
| 2022-06-06 | $27.01 | $27.33 | $26.83 | $27.15 | $16.89 | 1,818,280 |
| 2022-06-02 | $26.39 | $27.60 | $26.28 | $27.00 | $16.80 | 2,386,940 |
| 2022-06-01 | $26.00 | $27.16 | $25.60 | $26.58 | $16.54 | 3,011,620 |
| 2022-05-31 | $25.05 | $25.65 | $24.60 | $25.65 | $15.96 | 1,395,990 |
| 2022-05-30 | $24.89 | $25.13 | $24.45 | $25.00 | $15.55 | 842,750 |
| 2022-05-27 | $24.92 | $25.32 | $24.50 | $24.70 | $15.37 | 914,770 |
| 2022-05-26 | $25.10 | $25.22 | $24.23 | $24.66 | $15.34 | 1,066,460 |
| 2022-05-25 | $25.99 | $26.02 | $24.51 | $24.98 | $15.54 | 2,561,590 |
| 2022-05-24 | $25.31 | $26.49 | $24.89 | $25.58 | $15.91 | 2,569,680 |
| 2022-05-23 | $25.66 | $25.90 | $24.97 | $25.31 | $15.75 | 1,440,360 |
| 2022-05-20 | $24.83 | $25.68 | $24.82 | $25.50 | $25.50 | 1,346,880 |
| 2022-05-19 | $24.28 | $24.84 | $24.11 | $24.82 | $24.82 | 829,200 |
| 2022-05-18 | $24.56 | $24.72 | $24.06 | $24.56 | $24.56 | 923,400 |
| 2022-05-17 | $24.06 | $24.27 | $23.81 | $24.18 | $24.18 | 741,200 |
| 2022-05-16 | $24.00 | $24.64 | $23.90 | $24.06 | $24.06 | 1,061,040 |
| 2022-05-13 | $23.50 | $23.93 | $23.31 | $23.85 | $23.85 | 1,052,290 |
| 2022-05-12 | $23.17 | $23.80 | $23.07 | $23.47 | $23.47 | 728,900 |
| 2022-05-11 | $23.17 | $23.90 | $23.06 | $23.25 | $23.25 | 1,160,400 |
| 2022-05-10 | $22.40 | $23.37 | $22.39 | $23.15 | $23.15 | 789,210 |
| 2022-05-09 | $22.56 | $23.11 | $22.54 | $22.78 | $22.78 | 657,680 |
| 2022-05-06 | $22.38 | $22.86 | $22.00 | $22.55 | $22.55 | 999,300 |
| 2022-05-05 | $21.96 | $23.05 | $21.56 | $22.56 | $22.56 | 977,150 |
| 2022-05-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2022-05-03 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2022-04-29 | $21.48 | $22.10 | $20.97 | $21.97 | $21.97 | 1,017,010 |
| 2022-04-28 | $21.28 | $21.56 | $20.61 | $21.04 | $21.04 | 887,460 |
| 2022-04-27 | $20.35 | $21.34 | $19.98 | $21.19 | $21.19 | 1,475,630 |
| 2022-04-26 | $21.67 | $21.81 | $20.35 | $20.42 | $20.42 | 1,629,200 |
| 2022-04-25 | $23.86 | $23.86 | $21.42 | $21.47 | $21.47 | 1,534,860 |
| 2022-04-22 | $24.73 | $24.73 | $23.85 | $23.99 | $23.99 | 875,860 |
| 2022-04-21 | $25.79 | $25.79 | $24.32 | $24.45 | $24.45 | 745,120 |
| 2022-04-20 | $25.27 | $25.83 | $25.00 | $25.45 | $25.45 | 1,001,120 |
| 2022-04-19 | $25.00 | $25.35 | $24.74 | $24.97 | $24.97 | 401,800 |
| 2022-04-18 | $24.25 | $25.00 | $23.75 | $24.91 | $24.91 | 932,220 |
| 2022-04-15 | $24.88 | $24.95 | $24.05 | $24.31 | $24.31 | 909,270 |
| 2022-04-14 | $24.63 | $25.45 | $24.51 | $25.07 | $25.07 | 701,520 |
| 2022-04-13 | $25.23 | $25.26 | $24.55 | $24.63 | $24.63 | 764,780 |
| 2022-04-12 | $24.50 | $25.39 | $24.50 | $25.24 | $25.24 | 450,620 |
| 2022-04-11 | $25.76 | $25.76 | $24.68 | $24.72 | $24.72 | 926,160 |
| 2022-04-08 | $26.09 | $26.56 | $25.44 | $25.76 | $25.76 | 680,190 |
| 2022-04-07 | $27.18 | $27.24 | $25.91 | $26.11 | $26.11 | 1,400,800 |
| 2022-04-06 | $27.10 | $27.60 | $26.67 | $27.18 | $27.18 | 519,140 |
| 2022-04-05 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-04-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-04-01 | $27.33 | $27.50 | $26.91 | $27.10 | $27.10 | 713,200 |
| 2022-03-31 | $27.88 | $28.13 | $27.40 | $27.48 | $27.48 | 905,080 |
| 2022-03-30 | $27.42 | $28.10 | $27.41 | $27.99 | $27.99 | 770,940 |
| 2022-03-29 | $27.92 | $27.95 | $27.20 | $27.41 | $27.41 | 1,080,620 |
| 2022-03-28 | $28.08 | $28.20 | $27.30 | $27.92 | $27.92 | 785,960 |
| 2022-03-25 | $28.18 | $29.10 | $28.01 | $28.06 | $28.06 | 1,277,910 |
| 2022-03-24 | $28.70 | $28.70 | $27.92 | $28.02 | $28.02 | 1,663,930 |
| 2022-03-23 | $28.61 | $30.18 | $28.30 | $29.10 | $29.10 | 2,064,860 |
| 2022-03-22 | $28.40 | $28.95 | $28.03 | $28.50 | $28.50 | 906,320 |
| 2022-03-21 | $28.70 | $28.74 | $28.16 | $28.57 | $28.57 | 799,760 |
| 2022-03-18 | $28.48 | $28.62 | $28.10 | $28.23 | $28.23 | 873,660 |
| 2022-03-17 | $27.85 | $29.28 | $27.81 | $28.52 | $28.52 | 1,916,900 |
| 2022-03-16 | $27.20 | $27.74 | $26.20 | $27.56 | $27.56 | 1,351,390 |
| 2022-03-15 | $28.20 | $28.80 | $26.61 | $26.95 | $26.95 | 1,335,660 |
| 2022-03-14 | $29.40 | $29.40 | $28.26 | $28.26 | $28.26 | 1,089,500 |
| 2022-03-11 | $29.18 | $29.72 | $28.50 | $29.54 | $29.54 | 770,600 |
| 2022-03-10 | $29.75 | $30.09 | $29.35 | $29.52 | $29.52 | 1,225,220 |
| 2022-03-09 | $29.78 | $29.88 | $28.01 | $29.13 | $29.13 | 1,196,560 |
| 2022-03-08 | $30.10 | $30.28 | $29.09 | $29.10 | $29.10 | 1,236,340 |
| 2022-03-07 | $31.36 | $31.46 | $29.92 | $30.10 | $30.10 | 1,530,690 |
| 2022-03-04 | $31.30 | $31.91 | $31.28 | $31.55 | $31.55 | 746,170 |
| 2022-03-03 | $32.49 | $32.57 | $31.71 | $31.73 | $31.73 | 981,500 |
| 2022-03-02 | $32.02 | $32.48 | $31.65 | $32.38 | $32.38 | 966,180 |
| 2022-03-01 | $32.73 | $32.91 | $32.06 | $32.32 | $32.32 | 1,046,800 |
| 2022-02-28 | $32.50 | $32.83 | $31.90 | $32.55 | $32.55 | 1,157,440 |
| 2022-02-25 | $32.37 | $33.39 | $32.08 | $32.85 | $32.85 | 1,763,880 |
| 2022-02-24 | $32.72 | $33.33 | $31.67 | $32.03 | $32.03 | 1,704,800 |
| 2022-02-23 | $31.91 | $33.13 | $31.91 | $32.92 | $32.92 | 1,262,400 |
| 2022-02-22 | $32.50 | $32.97 | $31.77 | $32.03 | $32.03 | 1,053,580 |
| 2022-02-21 | $32.04 | $32.98 | $32.04 | $32.75 | $32.75 | 1,352,460 |
| 2022-02-18 | $31.86 | $31.99 | $31.54 | $31.86 | $31.86 | 770,560 |
| 2022-02-17 | $32.29 | $32.44 | $31.82 | $31.89 | $31.89 | 1,054,910 |
| 2022-02-16 | $31.70 | $32.38 | $31.70 | $32.13 | $32.13 | 1,150,960 |
| 2022-02-15 | $31.17 | $31.90 | $31.02 | $31.49 | $31.49 | 931,990 |
| 2022-02-14 | $31.37 | $31.94 | $30.98 | $31.18 | $31.18 | 979,070 |
| 2022-02-11 | $32.50 | $32.66 | $31.48 | $31.58 | $31.58 | 1,367,000 |
| 2022-02-10 | $33.41 | $33.45 | $32.54 | $32.60 | $32.60 | 1,241,180 |
| 2022-02-09 | $33.70 | $33.70 | $33.12 | $33.52 | $33.52 | 1,042,300 |
| 2022-02-08 | $32.80 | $33.44 | $32.43 | $33.35 | $33.35 | 1,064,780 |
| 2022-02-07 | $33.20 | $33.78 | $32.62 | $32.70 | $32.70 | 1,145,220 |
| 2022-02-04 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 0 |
| 2022-02-03 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 0 |
| 2022-02-02 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 0 |
| 2022-02-01 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 0 |
| 2022-01-28 | $32.49 | $33.56 | $32.30 | $32.78 | $32.78 | 1,564,100 |
| 2022-01-27 | $33.83 | $34.19 | $32.01 | $32.01 | $32.01 | 1,438,060 |
| 2022-01-26 | $34.66 | $35.05 | $33.42 | $33.80 | $33.80 | 1,438,950 |
| 2022-01-25 | $34.52 | $35.09 | $33.62 | $34.53 | $34.53 | 1,461,000 |
| 2022-01-24 | $34.65 | $35.20 | $34.43 | $34.52 | $34.52 | 825,220 |
| 2022-01-21 | $35.19 | $35.58 | $33.60 | $34.90 | $34.90 | 1,252,530 |
| 2022-01-20 | $36.83 | $36.91 | $34.83 | $34.90 | $34.90 | 2,656,300 |
| 2022-01-19 | $36.55 | $37.11 | $36.34 | $36.70 | $36.70 | 1,154,350 |
| 2022-01-18 | $38.55 | $38.55 | $36.46 | $36.71 | $36.71 | 3,336,300 |
| 2022-01-17 | $37.73 | $38.88 | $37.73 | $38.67 | $38.67 | 1,389,270 |
| 2022-01-14 | $37.78 | $38.60 | $37.61 | $37.98 | $37.98 | 1,180,700 |
| 2022-01-13 | $38.58 | $38.78 | $37.85 | $38.00 | $38.00 | 1,062,100 |
| 2022-01-12 | $37.83 | $38.70 | $37.70 | $38.57 | $38.57 | 1,486,060 |
| 2022-01-11 | $37.90 | $38.99 | $37.50 | $37.61 | $37.61 | 1,972,170 |
| 2022-01-10 | $38.41 | $38.79 | $37.20 | $38.04 | $38.04 | 1,768,520 |
| 2022-01-07 | $39.78 | $39.88 | $38.41 | $38.41 | $38.41 | 1,978,960 |
| 2022-01-06 | $39.60 | $40.14 | $39.26 | $39.59 | $39.59 | 1,711,820 |
| 2022-01-05 | $40.86 | $40.90 | $39.20 | $39.98 | $39.98 | 2,910,060 |
| 2022-01-04 | $40.38 | $41.38 | $40.02 | $40.84 | $40.84 | 3,499,670 |
| 2022-01-03 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2021-12-31 | $39.59 | $39.70 | $39.10 | $39.60 | $39.60 | 1,368,760 |
| 2021-12-30 | $38.86 | $40.11 | $38.61 | $39.60 | $39.60 | 2,162,640 |
| 2021-12-29 | $39.32 | $39.33 | $38.70 | $38.86 | $38.86 | 1,449,300 |
| 2021-12-28 | $38.12 | $39.88 | $38.12 | $39.33 | $39.33 | 2,186,530 |
| 2021-12-27 | $40.20 | $40.25 | $38.96 | $39.15 | $39.15 | 1,953,900 |
| 2021-12-24 | $40.78 | $41.16 | $39.79 | $40.35 | $40.35 | 1,841,300 |
| 2021-12-23 | $41.01 | $41.54 | $40.43 | $40.55 | $40.55 | 2,220,260 |
| 2021-12-22 | $39.89 | $40.90 | $39.50 | $40.89 | $40.89 | 2,072,360 |
| 2021-12-21 | $39.30 | $39.90 | $39.27 | $39.74 | $39.74 | 1,476,510 |
| 2021-12-20 | $41.00 | $41.00 | $39.14 | $39.30 | $39.30 | 2,423,400 |
| 2021-12-17 | $42.50 | $42.82 | $39.85 | $40.07 | $40.07 | 3,917,900 |
| 2021-12-16 | $43.16 | $43.86 | $42.36 | $42.79 | $42.79 | 2,256,100 |
| 2021-12-15 | $43.59 | $44.88 | $42.87 | $42.99 | $42.99 | 3,038,190 |
| 2021-12-14 | $43.80 | $44.66 | $43.44 | $43.89 | $43.89 | 3,047,100 |
| 2021-12-13 | $43.39 | $44.20 | $42.50 | $43.80 | $43.80 | 4,999,470 |
| 2021-12-10 | $44.70 | $44.92 | $42.98 | $43.29 | $43.29 | 5,883,460 |
| 2021-12-09 | $42.50 | $46.01 | $42.20 | $45.02 | $45.02 | 9,193,140 |
| 2021-12-08 | $39.30 | $41.47 | $38.90 | $41.17 | $41.17 | 3,073,860 |
| 2021-12-07 | $40.00 | $40.67 | $38.36 | $39.10 | $39.10 | 2,460,470 |
| 2021-12-06 | $41.92 | $42.38 | $39.68 | $39.85 | $39.85 | 3,135,420 |
| 2021-12-03 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 2,696,560 |
| 2021-12-02 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 3,505,520 |
| 2021-12-01 | $44.11 | $44.60 | $42.88 | $43.60 | $43.60 | 3,109,290 |
| 2021-11-30 | $45.95 | $45.95 | $44.04 | $44.28 | $44.28 | 4,684,120 |
| 2021-11-29 | $42.39 | $47.65 | $42.30 | $45.60 | $45.60 | 7,894,680 |
| 2021-11-26 | $42.40 | $43.50 | $41.65 | $43.25 | $43.25 | 3,175,840 |
| 2021-11-25 | $42.74 | $43.50 | $41.80 | $42.18 | $42.18 | 2,438,080 |
| 2021-11-24 | $43.20 | $43.92 | $42.30 | $42.68 | $42.68 | 2,519,140 |
| 2021-11-23 | $42.68 | $45.00 | $42.58 | $43.21 | $43.21 | 2,953,800 |
| 2021-11-22 | $42.26 | $42.99 | $41.41 | $42.73 | $42.73 | 3,304,700 |
| 2021-11-19 | $43.07 | $43.80 | $41.95 | $42.25 | $42.25 | 3,515,830 |
| 2021-11-18 | $42.19 | $43.20 | $41.68 | $42.79 | $42.79 | 3,235,180 |
| 2021-11-17 | $41.25 | $42.47 | $40.80 | $41.93 | $41.93 | 3,206,380 |
| 2021-11-16 | $41.43 | $41.99 | $40.20 | $41.40 | $41.40 | 3,983,480 |
| 2021-11-15 | $40.20 | $41.47 | $39.80 | $40.80 | $40.80 | 3,140,340 |
| 2021-11-12 | $39.35 | $40.19 | $38.85 | $39.98 | $39.98 | 2,954,180 |
| 2021-11-11 | $39.48 | $39.78 | $38.48 | $39.30 | $39.30 | 2,485,500 |
| 2021-11-10 | $38.68 | $39.93 | $38.39 | $39.22 | $39.22 | 3,147,240 |
| 2021-11-09 | $37.32 | $38.95 | $37.11 | $38.68 | $38.68 | 2,770,960 |
| 2021-11-08 | $38.19 | $38.78 | $37.18 | $37.54 | $37.54 | 2,020,860 |
| 2021-11-05 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 2,116,510 |
| 2021-11-04 | $36.99 | $38.45 | $36.69 | $37.47 | $37.47 | 3,169,370 |
| 2021-11-03 | $37.02 | $37.66 | $36.28 | $36.61 | $36.61 | 1,768,900 |
| 2021-11-02 | $37.90 | $39.28 | $36.93 | $37.19 | $37.19 | 2,694,630 |
| 2021-11-01 | $38.15 | $38.91 | $36.52 | $38.09 | $38.09 | 2,968,450 |
| 2021-10-29 | $38.79 | $39.20 | $38.00 | $38.68 | $38.68 | 2,791,220 |
| 2021-10-28 | $38.40 | $40.20 | $37.78 | $38.70 | $38.70 | 2,590,670 |
| 2021-10-27 | $40.63 | $40.78 | $37.70 | $38.48 | $38.48 | 4,799,970 |
| 2021-10-26 | $40.69 | $41.49 | $39.32 | $41.18 | $41.18 | 5,654,190 |
| 2021-10-25 | $39.37 | $39.37 | $38.03 | $38.78 | $38.78 | 1,796,490 |
| 2021-10-22 | $40.30 | $40.30 | $37.39 | $38.88 | $38.88 | 4,013,640 |
| 2021-10-21 | $40.68 | $40.99 | $39.83 | $40.35 | $40.35 | 1,508,400 |
| 2021-10-20 | $40.70 | $42.33 | $40.49 | $41.07 | $41.07 | 3,022,620 |
| 2021-10-19 | $39.48 | $40.52 | $39.23 | $40.05 | $40.05 | 1,516,990 |
| 2021-10-18 | $39.49 | $40.24 | $39.01 | $39.55 | $39.55 | 1,613,800 |
| 2021-10-15 | $38.28 | $40.38 | $37.89 | $39.75 | $39.75 | 2,501,850 |
| 2021-10-14 | $37.11 | $38.66 | $37.11 | $38.51 | $38.51 | 2,350,300 |
| 2021-10-13 | $36.69 | $37.33 | $36.46 | $37.15 | $37.15 | 1,095,400 |
| 2021-10-12 | $37.70 | $38.06 | $36.28 | $36.62 | $36.62 | 1,126,300 |
| 2021-10-11 | $38.24 | $38.52 | $37.43 | $37.66 | $37.66 | 1,309,600 |
| 2021-10-08 | $38.07 | $38.76 | $37.56 | $38.04 | $38.04 | 1,272,310 |
| 2021-10-07 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 0 |
| 2021-10-06 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 0 |
| 2021-09-30 | $37.15 | $38.18 | $37.14 | $37.66 | $37.66 | 1,283,860 |
| 2021-09-29 | $38.18 | $38.40 | $36.45 | $36.91 | $36.91 | 1,952,950 |
| 2021-09-28 | $37.92 | $38.78 | $37.81 | $38.12 | $38.12 | 1,478,170 |
| 2021-09-27 | $40.58 | $41.00 | $37.81 | $38.45 | $38.45 | 3,536,640 |
| 2021-09-24 | $43.70 | $43.75 | $40.80 | $40.95 | $40.95 | 2,682,000 |
| 2021-09-23 | $43.69 | $44.48 | $42.58 | $43.35 | $43.35 | 2,362,500 |
| 2021-09-22 | $42.87 | $43.83 | $41.68 | $42.81 | $42.81 | 1,715,550 |
| 2021-09-21 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2021-09-20 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2021-09-17 | $43.00 | $44.11 | $42.10 | $42.92 | $42.92 | 2,641,590 |
| 2021-09-16 | $44.59 | $45.42 | $42.50 | $42.60 | $42.60 | 2,785,860 |
| 2021-09-15 | $46.12 | $46.16 | $43.17 | $45.20 | $45.20 | 4,429,110 |
| 2021-09-14 | $45.43 | $46.75 | $45.01 | $45.94 | $45.94 | 2,444,980 |
| 2021-09-13 | $46.10 | $47.40 | $44.83 | $45.37 | $45.37 | 3,152,530 |
| 2021-09-10 | $45.50 | $46.59 | $44.19 | $46.17 | $46.17 | 3,620,500 |
| 2021-09-09 | $45.79 | $46.52 | $44.99 | $45.18 | $45.18 | 2,815,120 |
| 2021-09-08 | $47.98 | $48.48 | $44.75 | $45.70 | $45.70 | 4,978,150 |
| 2021-09-07 | $46.95 | $48.66 | $46.95 | $47.98 | $47.98 | 2,463,210 |
| 2021-09-06 | $48.05 | $48.34 | $46.44 | $47.30 | $47.30 | 3,278,370 |
| 2021-09-03 | $51.15 | $52.28 | $48.20 | $48.60 | $48.60 | 3,855,350 |
| 2021-09-02 | $49.50 | $51.20 | $47.50 | $51.09 | $51.09 | 5,060,770 |
| 2021-09-01 | $49.70 | $50.48 | $48.30 | $49.00 | $49.00 | 4,141,680 |
| 2021-08-31 | $51.50 | $51.50 | $48.46 | $48.55 | $48.55 | 4,803,800 |
| 2021-08-30 | $51.01 | $53.57 | $49.50 | $50.90 | $50.90 | 6,015,480 |
| 2021-08-27 | $50.90 | $52.35 | $48.83 | $51.00 | $51.00 | 9,418,110 |
| 2021-08-26 | $50.00 | $54.88 | $48.93 | $53.00 | $53.00 | 10,953,110 |
| 2021-08-25 | $48.17 | $49.25 | $46.38 | $48.79 | $48.79 | 5,095,000 |
| 2021-08-24 | $47.80 | $47.95 | $46.10 | $47.43 | $47.43 | 4,965,070 |
| 2021-08-23 | $45.50 | $47.85 | $45.00 | $47.24 | $47.24 | 5,614,000 |
| 2021-08-20 | $42.50 | $44.39 | $42.30 | $44.17 | $44.17 | 4,118,590 |
| 2021-08-19 | $41.30 | $43.37 | $41.04 | $42.85 | $42.85 | 3,015,970 |
| 2021-08-18 | $40.98 | $42.36 | $40.96 | $41.19 | $41.19 | 1,876,280 |
| 2021-08-17 | $42.50 | $43.95 | $41.35 | $41.38 | $41.38 | 3,650,990 |
| 2021-08-16 | $43.00 | $43.68 | $41.20 | $42.63 | $42.63 | 3,592,490 |
| 2021-08-13 | $44.66 | $45.00 | $42.73 | $43.09 | $43.09 | 4,640,660 |
| 2021-08-12 | $45.73 | $46.21 | $44.51 | $45.13 | $45.13 | 3,572,700 |
| 2021-08-11 | $45.02 | $46.46 | $44.39 | $45.66 | $45.66 | 3,714,460 |
| 2021-08-10 | $46.60 | $48.58 | $45.39 | $45.50 | $45.50 | 5,314,490 |
| 2021-08-09 | $47.80 | $48.95 | $45.84 | $47.21 | $47.21 | 4,761,280 |
| 2021-08-06 | $46.18 | $48.13 | $43.48 | $47.90 | $47.90 | 7,466,430 |
| 2021-08-05 | $47.74 | $48.26 | $45.11 | $45.95 | $45.95 | 6,978,410 |
| 2021-08-04 | $44.67 | $48.35 | $44.67 | $48.35 | $48.35 | 8,144,140 |
| 2021-08-03 | $46.94 | $51.51 | $43.93 | $44.50 | $44.50 | 8,820,470 |
| 2021-08-02 | $47.24 | $48.70 | $45.53 | $47.17 | $47.17 | 6,748,930 |
| 2021-07-30 | $46.20 | $48.31 | $45.10 | $47.00 | $47.00 | 8,350,100 |
| 2021-07-29 | $42.02 | $46.20 | $42.02 | $46.20 | $46.20 | 8,913,830 |
| 2021-07-28 | $41.20 | $42.97 | $39.51 | $41.97 | $41.97 | 4,641,240 |
| 2021-07-27 | $44.88 | $44.98 | $41.20 | $41.30 | $41.30 | 5,311,570 |
| 2021-07-26 | $41.99 | $44.60 | $41.50 | $44.33 | $44.33 | 6,942,720 |
| 2021-07-23 | $41.80 | $44.97 | $41.53 | $42.73 | $42.73 | 7,694,930 |
| 2021-07-22 | $39.33 | $43.39 | $39.33 | $42.31 | $42.31 | 8,003,700 |
| 2021-07-21 | $39.91 | $40.90 | $38.90 | $40.08 | $40.08 | 5,399,180 |
| 2021-07-20 | $38.60 | $39.93 | $37.96 | $39.79 | $39.79 | 4,372,460 |
| 2021-07-19 | $37.66 | $39.49 | $37.66 | $39.17 | $39.17 | 4,679,890 |
| 2021-07-16 | $39.35 | $39.95 | $37.90 | $38.20 | $38.20 | 4,426,760 |
| 2021-07-15 | $38.08 | $40.01 | $37.88 | $39.68 | $39.68 | 5,781,390 |
| 2021-07-14 | $38.00 | $39.10 | $37.82 | $38.34 | $38.34 | 4,215,350 |
| 2021-07-13 | $39.87 | $39.87 | $37.68 | $38.50 | $38.50 | 7,219,550 |
| 2021-07-12 | $39.03 | $40.66 | $38.38 | $39.98 | $39.98 | 6,462,560 |
| 2021-07-09 | $39.94 | $40.61 | $38.81 | $39.37 | $39.37 | 6,484,250 |
| 2021-07-08 | $41.23 | $41.90 | $39.63 | $39.96 | $39.96 | 10,731,930 |
| 2021-07-07 | $42.40 | $44.43 | $41.51 | $42.90 | $42.90 | 10,014,590 |
| 2021-07-06 | $42.06 | $46.70 | $40.13 | $44.49 | $44.49 | 14,222,410 |
| 2021-07-05 | $44.15 | $46.53 | $40.08 | $43.13 | $43.13 | 16,896,040 |
| 2021-07-02 | $33.68 | $42.54 | $33.68 | $42.54 | $42.54 | 15,213,110 |
| 2021-07-01 | $37.00 | $40.74 | $35.36 | $35.45 | $35.45 | 8,524,350 |
| 2021-06-30 | $32.04 | $34.18 | $31.60 | $33.95 | $33.95 | 3,691,610 |
| 2021-06-29 | $32.77 | $33.17 | $31.97 | $32.00 | $32.00 | 1,428,260 |
| 2021-06-28 | $32.69 | $32.95 | $32.39 | $32.69 | $32.69 | 1,031,290 |
| 2021-06-25 | $33.32 | $33.33 | $32.52 | $32.68 | $32.68 | 1,094,800 |
| 2021-06-24 | $33.80 | $34.24 | $33.00 | $33.20 | $33.20 | 1,514,030 |
| 2021-06-23 | $33.26 | $34.57 | $33.13 | $33.90 | $33.90 | 2,292,960 |
| 2021-06-22 | $34.13 | $34.49 | $33.02 | $33.23 | $33.23 | 1,837,820 |
| 2021-06-21 | $33.03 | $34.77 | $32.41 | $34.14 | $34.14 | 2,930,700 |
| 2021-06-18 | $32.61 | $33.40 | $32.31 | $33.26 | $33.26 | 1,554,490 |
| 2021-06-17 | $32.24 | $33.47 | $32.00 | $32.79 | $32.79 | 1,745,340 |
| 2021-06-16 | $32.10 | $32.75 | $32.09 | $32.23 | $32.23 | 1,043,690 |
| 2021-06-15 | $33.73 | $33.73 | $32.05 | $32.25 | $32.25 | 2,061,240 |
| 2021-06-14 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2021-06-11 | $35.57 | $35.58 | $32.54 | $33.75 | $33.75 | 4,950,390 |
| 2021-06-10 | $33.46 | $35.66 | $33.41 | $35.58 | $35.58 | 2,910,700 |
| 2021-06-09 | $34.03 | $34.46 | $33.60 | $33.71 | $33.71 | 1,309,200 |
| 2021-06-08 | $34.79 | $35.19 | $33.80 | $34.03 | $34.03 | 2,211,200 |
| 2021-06-07 | $35.60 | $36.29 | $35.00 | $35.04 | $34.92 | 1,737,280 |
| 2021-06-04 | $35.70 | $36.00 | $35.20 | $35.53 | $35.41 | 1,191,810 |
| 2021-06-03 | $34.90 | $36.46 | $34.90 | $35.71 | $35.58 | 2,398,610 |
| 2021-06-02 | $35.74 | $36.09 | $34.59 | $34.90 | $34.78 | 2,197,060 |
| 2021-06-01 | $34.73 | $36.23 | $34.73 | $35.73 | $35.60 | 2,987,940 |
| 2021-05-31 | $34.00 | $35.31 | $34.00 | $34.72 | $34.60 | 2,424,470 |
| 2021-05-28 | $34.00 | $34.29 | $33.51 | $33.73 | $33.61 | 1,639,450 |
| 2021-05-27 | $32.95 | $34.30 | $32.80 | $33.85 | $33.73 | 2,816,910 |
| 2021-05-26 | $32.69 | $33.63 | $32.50 | $32.92 | $32.80 | 1,698,470 |
| 2021-05-25 | $32.56 | $32.90 | $32.11 | $32.59 | $32.48 | 1,278,400 |
| 2021-05-24 | $31.44 | $33.35 | $31.13 | $32.77 | $32.65 | 2,004,460 |
| 2021-05-21 | $31.62 | $31.92 | $31.25 | $31.44 | $31.33 | 839,720 |
| 2021-05-20 | $32.72 | $32.94 | $31.73 | $31.81 | $31.70 | 1,758,560 |
| 2021-05-19 | $32.90 | $33.30 | $32.67 | $32.90 | $32.78 | 775,060 |
| 2021-05-18 | $33.50 | $33.55 | $32.70 | $32.87 | $32.75 | 1,079,050 |
| 2021-05-17 | $33.89 | $34.08 | $33.10 | $33.15 | $33.03 | 1,668,640 |
| 2021-05-14 | $34.02 | $34.09 | $33.45 | $33.88 | $33.76 | 1,115,510 |
| 2021-05-13 | $34.00 | $34.00 | $33.35 | $33.53 | $33.41 | 1,208,640 |
| 2021-05-12 | $33.18 | $34.40 | $32.80 | $34.15 | $34.03 | 2,310,050 |
| 2021-05-11 | $32.74 | $33.80 | $32.15 | $33.30 | $33.18 | 1,953,380 |
| 2021-05-10 | $32.84 | $33.47 | $32.30 | $32.82 | $32.70 | 1,328,600 |
| 2021-05-07 | $33.70 | $33.88 | $32.78 | $32.83 | $32.71 | 1,389,210 |
| 2021-05-06 | $33.18 | $33.88 | $32.52 | $33.70 | $33.58 | 1,585,900 |
| 2021-05-05 | $33.26 | $33.26 | $33.26 | $33.26 | $33.14 | 0 |
| 2021-05-04 | $33.26 | $33.26 | $33.26 | $33.26 | $33.14 | 0 |
| 2021-04-30 | $32.65 | $33.56 | $32.40 | $33.26 | $33.14 | 1,636,480 |
| 2021-04-29 | $33.61 | $33.61 | $32.23 | $32.40 | $32.29 | 2,261,780 |
| 2021-04-28 | $32.93 | $33.71 | $32.54 | $33.61 | $33.49 | 1,430,260 |
| 2021-04-27 | $34.00 | $34.19 | $32.35 | $33.01 | $32.89 | 1,957,560 |
| 2021-04-26 | $33.20 | $35.00 | $33.00 | $33.96 | $33.84 | 3,501,790 |
| 2021-04-23 | $33.30 | $33.38 | $32.56 | $33.00 | $32.88 | 1,591,300 |
| 2021-04-22 | $32.50 | $34.34 | $32.50 | $33.34 | $33.22 | 2,517,120 |
| 2021-04-21 | $33.32 | $33.32 | $32.16 | $32.47 | $32.36 | 2,279,630 |
| 2021-04-20 | $34.30 | $34.30 | $33.24 | $33.38 | $33.26 | 2,720,640 |
| 2021-04-19 | $34.31 | $35.48 | $34.07 | $34.42 | $34.30 | 3,512,770 |
| 2021-04-16 | $35.80 | $36.00 | $34.45 | $34.49 | $34.37 | 3,126,060 |
| 2021-04-15 | $35.37 | $35.85 | $34.10 | $35.76 | $35.63 | 1,818,160 |
| 2021-04-14 | $35.84 | $36.18 | $34.89 | $35.36 | $35.24 | 1,749,770 |
| 2021-04-13 | $35.63 | $36.98 | $35.39 | $35.99 | $35.86 | 1,507,490 |
| 2021-04-12 | $36.64 | $36.66 | $35.35 | $35.77 | $35.64 | 2,288,280 |
| 2021-04-09 | $37.25 | $37.70 | $36.43 | $36.64 | $36.51 | 1,789,320 |
| 2021-04-08 | $38.16 | $38.45 | $37.11 | $37.27 | $37.14 | 2,137,920 |
| 2021-04-07 | $38.67 | $38.89 | $37.43 | $38.09 | $37.96 | 2,644,250 |
| 2021-04-06 | $36.89 | $38.67 | $36.65 | $38.66 | $38.52 | 3,410,260 |
| 2021-04-05 | $36.82 | $36.82 | $36.82 | $36.82 | $36.69 | 0 |
| 2021-04-02 | $36.60 | $37.29 | $36.23 | $36.82 | $36.69 | 2,133,480 |
| 2021-04-01 | $35.82 | $37.36 | $35.59 | $36.46 | $36.33 | 2,689,700 |
| 2021-03-31 | $36.47 | $36.88 | $35.65 | $35.88 | $35.75 | 2,004,460 |
| 2021-03-30 | $35.62 | $36.50 | $35.43 | $36.47 | $36.34 | 2,381,580 |
| 2021-03-29 | $35.42 | $36.84 | $35.42 | $35.99 | $35.86 | 2,861,060 |
| 2021-03-26 | $35.15 | $36.89 | $35.15 | $36.20 | $36.07 | 3,194,440 |
| 2021-03-25 | $34.52 | $35.90 | $34.31 | $35.21 | $35.09 | 1,869,220 |
| 2021-03-24 | $34.95 | $35.77 | $34.41 | $35.20 | $35.08 | 1,976,100 |
| 2021-03-23 | $35.66 | $35.87 | $34.60 | $35.13 | $35.01 | 2,485,220 |
| 2021-03-22 | $33.60 | $35.99 | $33.60 | $35.87 | $35.74 | 3,097,280 |
| 2021-03-19 | $34.89 | $34.89 | $33.72 | $33.90 | $33.78 | 1,986,860 |
| 2021-03-18 | $34.61 | $35.09 | $34.00 | $34.88 | $34.76 | 2,379,380 |
| 2021-03-17 | $33.69 | $34.98 | $33.15 | $34.65 | $34.53 | 2,413,640 |
| 2021-03-16 | $34.64 | $34.99 | $33.40 | $33.89 | $33.77 | 3,120,720 |
| 2021-03-15 | $35.24 | $36.23 | $34.44 | $34.74 | $34.62 | 2,868,110 |
| 2021-03-12 | $36.11 | $36.96 | $35.28 | $35.74 | $35.61 | 3,080,630 |
| 2021-03-11 | $35.02 | $36.18 | $34.00 | $36.10 | $35.97 | 3,542,140 |
| 2021-03-10 | $34.96 | $35.87 | $34.45 | $35.33 | $35.21 | 3,528,010 |
| 2021-03-09 | $37.33 | $37.51 | $33.23 | $34.39 | $34.27 | 5,635,650 |
| 2021-03-08 | $37.93 | $39.20 | $37.62 | $37.72 | $37.59 | 4,215,580 |
| 2021-03-05 | $38.18 | $38.22 | $37.02 | $37.93 | $37.80 | 4,496,640 |
| 2021-03-04 | $40.50 | $41.28 | $38.00 | $38.73 | $38.59 | 7,905,610 |
| 2021-03-03 | $42.20 | $42.25 | $40.04 | $41.49 | $41.34 | 7,638,410 |
| 2021-03-02 | $45.73 | $46.19 | $43.12 | $43.61 | $43.46 | 8,170,520 |
| 2021-03-01 | $42.25 | $46.58 | $42.25 | $45.70 | $45.54 | 9,722,840 |
| 2021-02-26 | $42.00 | $48.85 | $41.52 | $42.66 | $42.51 | 15,175,030 |
| 2021-02-25 | $39.48 | $43.79 | $38.23 | $43.49 | $43.34 | 9,657,290 |
| 2021-02-24 | $38.69 | $41.18 | $38.68 | $40.03 | $39.89 | 5,320,280 |
| 2021-02-23 | $39.90 | $40.61 | $38.18 | $38.97 | $38.83 | 4,950,490 |
| 2021-02-22 | $42.10 | $43.98 | $40.37 | $40.74 | $40.60 | 7,852,570 |
| 2021-02-19 | $39.55 | $42.93 | $39.06 | $42.09 | $41.94 | 7,541,350 |
| 2021-02-18 | $37.99 | $40.87 | $37.99 | $40.17 | $40.03 | 6,760,960 |
| 2021-02-17 | $37.48 | $37.48 | $37.48 | $37.48 | $37.35 | 0 |
| 2021-02-16 | $37.48 | $37.48 | $37.48 | $37.48 | $37.35 | 0 |
| 2021-02-15 | $37.48 | $37.48 | $37.48 | $37.48 | $37.35 | 0 |
| 2021-02-12 | $37.48 | $37.48 | $37.48 | $37.48 | $37.35 | 0 |
| 2021-02-11 | $37.48 | $37.48 | $37.48 | $37.48 | $37.35 | 0 |
| 2021-02-10 | $38.00 | $38.01 | $36.63 | $37.48 | $37.35 | 4,776,250 |
| 2021-02-09 | $38.88 | $39.47 | $37.58 | $38.44 | $38.30 | 5,887,320 |
| 2021-02-08 | $38.37 | $40.88 | $36.52 | $39.77 | $39.63 | 6,672,710 |
| 2021-02-05 | $40.30 | $43.20 | $38.03 | $38.96 | $38.82 | 8,586,280 |
| 2021-02-04 | $36.51 | $43.83 | $36.00 | $41.48 | $41.33 | 11,353,690 |
| 2021-02-03 | $36.00 | $39.50 | $34.00 | $37.80 | $37.67 | 7,733,400 |
| 2021-02-02 | $33.68 | $39.80 | $33.68 | $36.00 | $35.87 | 6,357,510 |
| 2021-02-01 | $32.03 | $35.19 | $32.03 | $33.31 | $33.19 | 3,301,760 |
| 2021-01-29 | $30.70 | $32.01 | $30.70 | $31.21 | $31.10 | 1,011,550 |
| 2021-01-28 | $32.76 | $32.76 | $31.04 | $31.13 | $31.02 | 1,259,770 |
| 2021-01-27 | $33.00 | $33.52 | $32.29 | $32.73 | $32.61 | 1,169,700 |
| 2021-01-26 | $33.30 | $33.64 | $32.17 | $32.95 | $32.83 | 1,527,200 |
| 2021-01-25 | $31.00 | $33.99 | $30.99 | $33.29 | $33.17 | 3,081,170 |
| 2021-01-22 | $30.88 | $32.55 | $30.37 | $31.63 | $31.52 | 2,544,380 |
| 2021-01-21 | $30.03 | $31.30 | $29.82 | $30.95 | $30.84 | 2,018,660 |
| 2021-01-20 | $30.50 | $30.60 | $29.61 | $30.01 | $29.90 | 924,910 |
| 2021-01-19 | $29.45 | $30.84 | $29.45 | $30.56 | $30.45 | 1,434,600 |
| 2021-01-18 | $29.70 | $30.30 | $29.32 | $29.75 | $29.65 | 1,016,820 |
| 2021-01-15 | $28.97 | $30.50 | $28.90 | $29.71 | $29.61 | 1,350,380 |
| 2021-01-14 | $28.00 | $29.45 | $27.06 | $29.04 | $28.94 | 1,639,320 |
| 2021-01-13 | $29.50 | $29.50 | $27.77 | $27.81 | $27.71 | 1,462,020 |
| 2021-01-12 | $29.60 | $29.88 | $28.91 | $29.33 | $29.23 | 1,025,350 |
| 2021-01-11 | $29.30 | $30.40 | $29.01 | $29.54 | $29.44 | 1,567,350 |
| 2021-01-08 | $28.80 | $29.52 | $28.00 | $29.13 | $29.03 | 1,295,170 |
| 2021-01-07 | $30.08 | $30.56 | $28.71 | $29.01 | $28.91 | 1,852,050 |
| 2021-01-06 | $30.98 | $31.03 | $29.92 | $30.34 | $30.23 | 1,441,760 |
| 2021-01-05 | $30.81 | $31.46 | $30.71 | $30.96 | $30.85 | 1,379,680 |
| 2021-01-04 | $30.89 | $31.31 | $30.61 | $31.04 | $30.93 | 1,505,980 |
| 2021-01-01 | $31.31 | $31.31 | $31.31 | $31.31 | $31.20 | 0 |
| 2020-12-31 | $29.90 | $31.48 | $29.90 | $31.31 | $31.20 | 1,550,890 |
| 2020-12-30 | $30.77 | $30.77 | $29.78 | $29.90 | $29.79 | 1,178,520 |
| 2020-12-29 | $30.57 | $31.39 | $30.15 | $30.38 | $30.27 | 1,660,120 |
| 2020-12-28 | $30.60 | $30.60 | $29.50 | $30.50 | $30.39 | 1,712,470 |
| 2020-12-25 | $30.88 | $30.88 | $29.80 | $30.69 | $30.58 | 1,107,480 |
| 2020-12-24 | $31.45 | $31.50 | $30.41 | $30.61 | $30.50 | 1,222,340 |
| 2020-12-23 | $30.99 | $31.31 | $30.58 | $31.17 | $31.06 | 1,244,760 |
| 2020-12-22 | $30.92 | $31.70 | $30.50 | $30.84 | $30.73 | 1,687,080 |
| 2020-12-21 | $30.68 | $31.30 | $30.44 | $30.70 | $30.59 | 1,858,560 |
| 2020-12-18 | $31.66 | $32.07 | $30.61 | $30.68 | $30.57 | 1,761,240 |
| 2020-12-17 | $30.96 | $32.11 | $30.50 | $31.60 | $31.49 | 1,579,770 |
| 2020-12-16 | $32.30 | $32.30 | $30.50 | $31.05 | $30.94 | 2,086,910 |
| 2020-12-15 | $33.20 | $33.31 | $31.91 | $32.15 | $32.04 | 2,395,610 |
| 2020-12-14 | $34.05 | $34.49 | $33.00 | $33.17 | $33.05 | 1,174,820 |
| 2020-12-11 | $35.45 | $35.58 | $33.61 | $34.01 | $33.89 | 988,280 |
| 2020-12-10 | $34.90 | $35.54 | $33.19 | $35.18 | $35.06 | 2,029,780 |
| 2020-12-09 | $35.16 | $35.85 | $34.85 | $34.98 | $34.86 | 1,070,870 |
| 2020-12-08 | $35.10 | $35.50 | $34.81 | $35.19 | $35.07 | 686,250 |
| 2020-12-07 | $35.80 | $35.80 | $34.75 | $35.07 | $34.95 | 1,056,920 |
| 2020-12-04 | $35.59 | $36.00 | $35.36 | $35.65 | $35.52 | 626,180 |
| 2020-12-03 | $35.71 | $36.37 | $35.22 | $35.90 | $35.77 | 1,500,280 |
| 2020-12-02 | $35.32 | $35.69 | $35.05 | $35.60 | $35.47 | 1,175,740 |
| 2020-12-01 | $35.20 | $35.79 | $35.15 | $35.20 | $35.08 | 1,304,180 |
| 2020-11-30 | $36.09 | $36.18 | $35.11 | $35.39 | $35.27 | 1,226,120 |
| 2020-11-27 | $35.89 | $36.16 | $35.31 | $35.40 | $35.28 | 1,153,430 |
| 2020-11-26 | $35.60 | $36.18 | $35.11 | $35.94 | $35.81 | 1,147,100 |
| 2020-11-25 | $37.73 | $37.78 | $35.75 | $35.84 | $35.71 | 2,031,620 |
| 2020-11-24 | $37.88 | $38.00 | $37.28 | $37.60 | $37.47 | 1,318,310 |
| 2020-11-23 | $39.45 | $39.45 | $37.50 | $37.78 | $37.65 | 2,376,920 |
| 2020-11-20 | $38.35 | $39.84 | $37.77 | $38.90 | $38.76 | 3,311,300 |
| 2020-11-19 | $39.80 | $40.50 | $37.01 | $38.40 | $38.27 | 6,326,660 |
| 2020-11-18 | $42.56 | $43.35 | $41.88 | $43.01 | $42.86 | 1,974,740 |
| 2020-11-17 | $43.28 | $43.80 | $41.87 | $42.93 | $42.78 | 2,613,720 |
| 2020-11-16 | $39.96 | $44.00 | $39.93 | $43.27 | $43.12 | 4,631,960 |
| 2020-11-13 | $40.40 | $41.30 | $39.43 | $39.91 | $39.77 | 1,505,710 |
| 2020-11-12 | $42.13 | $42.46 | $39.50 | $40.40 | $40.26 | 2,661,610 |
| 2020-11-11 | $42.55 | $43.38 | $41.72 | $42.57 | $42.42 | 2,770,570 |
| 2020-11-10 | $42.71 | $43.94 | $41.51 | $42.60 | $42.45 | 3,402,910 |
| 2020-11-09 | $40.51 | $42.90 | $40.11 | $42.34 | $42.19 | 3,420,590 |
| 2020-11-06 | $42.00 | $42.00 | $39.50 | $39.90 | $39.76 | 1,998,130 |
| 2020-11-05 | $39.33 | $41.50 | $39.33 | $40.74 | $40.60 | 2,697,740 |
| 2020-11-04 | $41.45 | $41.86 | $38.26 | $39.30 | $39.16 | 3,550,690 |
| 2020-11-03 | $38.90 | $42.10 | $38.68 | $41.10 | $40.96 | 3,416,040 |
| 2020-11-02 | $37.33 | $38.85 | $37.23 | $38.25 | $38.12 | 1,824,160 |
| 2020-10-30 | $42.25 | $42.60 | $36.24 | $37.23 | $37.10 | 3,515,200 |
| 2020-10-29 | $39.91 | $44.68 | $39.53 | $41.88 | $41.73 | 2,910,500 |
| 2020-10-28 | $40.35 | $41.17 | $39.18 | $40.70 | $40.56 | 1,703,870 |
| 2020-10-27 | $39.89 | $40.20 | $39.23 | $39.83 | $39.69 | 766,190 |
| 2020-10-26 | $40.18 | $40.19 | $39.05 | $40.00 | $39.86 | 981,480 |
| 2020-10-23 | $39.98 | $40.39 | $38.90 | $39.89 | $39.75 | 1,341,140 |
| 2020-10-22 | $39.70 | $40.27 | $38.93 | $39.83 | $39.69 | 1,204,020 |
| 2020-10-21 | $41.07 | $41.30 | $38.87 | $39.80 | $39.66 | 1,953,730 |
| 2020-10-20 | $40.70 | $41.86 | $39.67 | $41.59 | $41.44 | 1,841,070 |
| 2020-10-19 | $42.00 | $44.00 | $40.70 | $40.70 | $40.56 | 2,130,940 |
| 2020-10-16 | $41.60 | $42.93 | $41.10 | $41.54 | $41.39 | 2,342,100 |
| 2020-10-15 | $44.70 | $45.97 | $42.60 | $42.60 | $42.45 | 3,087,770 |
| 2020-10-14 | $43.59 | $44.22 | $41.52 | $44.22 | $44.06 | 3,130,970 |
| 2020-10-13 | $44.00 | $44.08 | $42.80 | $43.54 | $43.39 | 3,038,860 |
| 2020-10-12 | $43.53 | $44.85 | $43.00 | $44.43 | $44.27 | 3,803,760 |
| 2020-10-09 | $39.98 | $43.87 | $39.98 | $43.26 | $43.11 | 3,514,730 |
| 2020-10-08 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2020-10-07 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2020-10-06 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2020-10-05 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2020-10-02 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2020-10-01 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2020-09-30 | $42.48 | $42.82 | $39.50 | $39.50 | $39.36 | 2,522,510 |
| 2020-09-29 | $41.88 | $43.76 | $41.87 | $42.06 | $41.91 | 2,046,900 |
| 2020-09-28 | $43.20 | $43.59 | $41.31 | $41.71 | $41.56 | 2,062,800 |
| 2020-09-25 | $41.68 | $44.12 | $40.77 | $43.60 | $43.45 | 2,973,120 |
| 2020-09-24 | $41.37 | $42.35 | $40.22 | $41.57 | $41.42 | 2,100,430 |
| 2020-09-23 | $42.25 | $43.00 | $41.53 | $42.30 | $42.15 | 2,341,970 |
| 2020-09-22 | $44.05 | $44.48 | $41.22 | $42.05 | $41.90 | 3,969,280 |
| 2020-09-21 | $46.00 | $46.10 | $43.51 | $44.82 | $44.66 | 3,960,570 |
| 2020-09-18 | $45.01 | $47.99 | $44.02 | $46.31 | $46.15 | 5,917,250 |
| 2020-09-17 | $43.08 | $48.01 | $42.40 | $44.97 | $44.81 | 7,651,290 |
| 2020-09-16 | $41.30 | $44.88 | $40.72 | $43.70 | $43.55 | 8,529,640 |
| 2020-09-15 | $41.71 | $42.55 | $40.71 | $41.30 | $41.15 | 5,357,070 |
| 2020-09-14 | $39.50 | $43.09 | $38.88 | $43.00 | $42.85 | 7,421,820 |
| 2020-09-11 | $37.60 | $39.45 | $36.88 | $39.05 | $38.91 | 5,777,400 |
| 2020-09-10 | $41.50 | $41.89 | $36.80 | $38.20 | $38.07 | 8,647,360 |
| 2020-09-09 | $44.18 | $45.73 | $40.80 | $40.88 | $40.74 | 11,956,420 |
| 2020-09-08 | $41.50 | $49.15 | $39.69 | $46.33 | $46.17 | 16,653,690 |
| 2020-09-07 | $36.50 | $41.33 | $36.50 | $41.33 | $41.18 | 12,883,530 |
| 2020-09-04 | $34.23 | $34.84 | $33.87 | $34.44 | $34.32 | 2,143,450 |
| 2020-09-03 | $34.70 | $36.19 | $33.91 | $35.03 | $34.91 | 3,109,320 |
| 2020-09-02 | $35.00 | $35.70 | $34.01 | $34.73 | $34.61 | 2,852,410 |
| 2020-09-01 | $35.69 | $36.21 | $34.70 | $35.03 | $34.91 | 2,719,790 |
| 2020-08-31 | $33.57 | $36.24 | $33.56 | $34.81 | $34.69 | 3,720,650 |
| 2020-08-28 | $33.61 | $34.15 | $33.18 | $33.78 | $33.66 | 2,355,110 |
| 2020-08-27 | $32.18 | $34.50 | $31.86 | $34.13 | $34.01 | 3,676,390 |
| 2020-08-26 | $33.35 | $33.52 | $31.58 | $31.99 | $31.88 | 2,108,360 |
| 2020-08-25 | $32.66 | $33.95 | $32.56 | $33.55 | $33.43 | 2,508,250 |
| 2020-08-24 | $32.39 | $33.20 | $31.81 | $32.82 | $32.70 | 1,993,390 |
| 2020-08-21 | $31.28 | $32.66 | $31.15 | $32.25 | $32.14 | 1,735,570 |
| 2020-08-20 | $31.04 | $31.36 | $30.60 | $31.10 | $30.99 | 647,290 |
| 2020-08-19 | $32.33 | $32.33 | $31.00 | $31.02 | $30.91 | 1,312,820 |
| 2020-08-18 | $31.70 | $32.25 | $31.55 | $32.20 | $32.09 | 1,334,400 |
| 2020-08-17 | $30.99 | $31.84 | $30.76 | $31.83 | $31.72 | 1,226,210 |
| 2020-08-14 | $30.85 | $30.86 | $30.20 | $30.80 | $30.69 | 791,780 |
| 2020-08-13 | $30.10 | $31.28 | $30.10 | $30.84 | $30.73 | 1,236,020 |
| 2020-08-12 | $30.68 | $30.68 | $29.50 | $29.93 | $29.82 | 1,332,570 |
| 2020-08-11 | $31.14 | $31.64 | $30.45 | $30.48 | $30.37 | 1,146,710 |
| 2020-08-10 | $31.00 | $31.37 | $30.71 | $31.16 | $31.05 | 1,058,740 |
| 2020-08-07 | $31.77 | $32.46 | $30.86 | $31.23 | $31.12 | 1,613,180 |
| 2020-08-06 | $32.02 | $32.24 | $31.20 | $31.81 | $31.70 | 1,476,080 |
| 2020-08-05 | $32.50 | $32.86 | $31.58 | $32.14 | $32.03 | 1,563,170 |
| 2020-08-04 | $32.43 | $32.43 | $31.58 | $32.05 | $31.94 | 1,455,690 |
| 2020-08-03 | $31.88 | $32.44 | $31.79 | $32.38 | $32.27 | 1,581,420 |
| 2020-07-31 | $31.20 | $31.89 | $31.18 | $31.78 | $31.67 | 1,225,760 |
| 2020-07-30 | $31.88 | $32.00 | $31.17 | $31.30 | $31.19 | 1,346,440 |
| 2020-07-29 | $30.84 | $31.76 | $30.48 | $31.75 | $31.64 | 1,321,050 |
| 2020-07-28 | $30.08 | $31.28 | $30.08 | $30.85 | $30.74 | 1,627,850 |
| 2020-07-27 | $31.18 | $31.56 | $29.79 | $29.90 | $29.79 | 2,113,880 |
| 2020-07-24 | $32.77 | $33.28 | $31.07 | $31.18 | $31.07 | 2,011,990 |
| 2020-07-23 | $34.00 | $34.00 | $32.68 | $33.07 | $32.95 | 1,970,750 |
| 2020-07-22 | $34.10 | $34.45 | $33.87 | $34.05 | $33.93 | 1,468,100 |
| 2020-07-21 | $34.25 | $34.66 | $33.78 | $34.04 | $33.92 | 1,302,260 |
| 2020-07-20 | $33.44 | $34.49 | $33.44 | $34.25 | $34.13 | 1,686,130 |
| 2020-07-17 | $33.50 | $33.89 | $32.75 | $33.24 | $33.12 | 1,504,070 |
| 2020-07-16 | $36.32 | $36.32 | $33.39 | $33.40 | $33.28 | 2,795,090 |
| 2020-07-15 | $36.30 | $36.77 | $35.09 | $35.65 | $35.52 | 3,575,730 |
| 2020-07-14 | $38.02 | $38.09 | $35.90 | $36.43 | $36.30 | 4,527,770 |
| 2020-07-13 | $37.76 | $39.35 | $37.54 | $38.13 | $38.00 | 4,306,110 |
| 2020-07-10 | $38.00 | $38.00 | $37.05 | $37.66 | $37.53 | 3,995,400 |
| 2020-07-09 | $36.39 | $38.53 | $36.20 | $38.05 | $37.92 | 6,012,230 |
| 2020-07-08 | $35.89 | $36.98 | $35.52 | $36.41 | $36.28 | 4,403,300 |
| 2020-07-07 | $34.33 | $37.59 | $33.90 | $36.23 | $36.10 | 6,269,090 |
| 2020-07-06 | $33.20 | $34.30 | $33.16 | $34.22 | $34.10 | 3,641,920 |
| 2020-07-03 | $33.10 | $33.66 | $33.10 | $33.16 | $33.04 | 2,179,100 |
| 2020-07-02 | $33.59 | $33.82 | $33.01 | $33.42 | $33.30 | 2,701,570 |
| 2020-07-01 | $34.27 | $35.30 | $33.00 | $33.59 | $33.47 | 3,715,790 |
| 2020-06-30 | $34.18 | $34.68 | $33.60 | $34.28 | $34.16 | 3,376,240 |
| 2020-06-29 | $32.85 | $34.89 | $32.68 | $34.36 | $34.24 | 4,574,060 |
| 2020-06-26 | $33.18 | $33.18 | $33.18 | $33.18 | $33.06 | 0 |
| 2020-06-25 | $33.18 | $33.18 | $33.18 | $33.18 | $33.06 | 0 |
| 2020-06-24 | $32.11 | $33.46 | $32.01 | $33.18 | $33.06 | 3,829,420 |
| 2020-06-23 | $32.50 | $32.50 | $31.90 | $32.19 | $32.08 | 1,981,050 |
| 2020-06-22 | $31.69 | $32.62 | $31.54 | $32.40 | $32.29 | 3,528,540 |
| 2020-06-19 | $31.42 | $31.78 | $31.41 | $31.66 | $31.55 | 1,525,640 |
| 2020-06-18 | $32.40 | $32.40 | $31.59 | $31.69 | $31.58 | 1,998,930 |
| 2020-06-17 | $32.45 | $32.45 | $31.64 | $32.06 | $31.95 | 2,510,410 |
| 2020-06-16 | $31.63 | $32.68 | $31.60 | $32.44 | $32.33 | 3,279,370 |
| 2020-06-15 | $31.20 | $32.10 | $31.10 | $31.40 | $31.29 | 2,004,130 |
| 2020-06-12 | $31.08 | $31.59 | $30.75 | $31.20 | $31.09 | 2,028,480 |
| 2020-06-11 | $31.30 | $32.20 | $31.20 | $31.78 | $31.67 | 2,857,450 |
| 2020-06-10 | $31.70 | $31.79 | $31.18 | $31.21 | $31.10 | 1,795,220 |
| 2020-06-09 | $31.99 | $32.32 | $31.29 | $31.82 | $31.71 | 2,112,820 |
| 2020-06-08 | $31.76 | $32.47 | $31.63 | $31.95 | $31.84 | 2,280,890 |
| 2020-06-05 | $32.85 | $32.85 | $31.28 | $31.66 | $31.55 | 3,625,890 |
| 2020-06-04 | $32.49 | $33.08 | $32.20 | $32.59 | $32.48 | 3,098,170 |
| 2020-06-03 | $33.00 | $33.29 | $32.37 | $32.52 | $32.41 | 4,949,190 |
| 2020-06-02 | $32.06 | $34.50 | $31.67 | $33.69 | $33.57 | 6,782,160 |
| 2020-06-01 | $31.80 | $33.33 | $31.40 | $32.37 | $32.26 | 5,261,580 |
| 2020-05-29 | $51.31 | $52.20 | $50.01 | $51.20 | $31.76 | 2,697,540 |
| 2020-05-28 | $54.57 | $55.60 | $50.85 | $52.30 | $32.44 | 4,425,280 |
| 2020-05-27 | $55.00 | $58.00 | $53.53 | $54.57 | $33.85 | 7,104,860 |
| 2020-05-26 | $47.69 | $52.82 | $47.33 | $52.82 | $32.76 | 3,862,560 |
| 2020-05-25 | $46.00 | $48.70 | $45.80 | $48.02 | $29.79 | 1,936,030 |
| 2020-05-22 | $46.00 | $46.72 | $45.45 | $45.70 | $28.35 | 704,800 |
| 2020-05-21 | $47.00 | $47.37 | $45.95 | $46.10 | $28.60 | 1,088,920 |
| 2020-05-20 | $47.70 | $48.36 | $47.03 | $47.20 | $29.28 | 1,082,370 |
| 2020-05-19 | $46.51 | $47.52 | $46.51 | $47.32 | $29.35 | 1,022,110 |
| 2020-05-18 | $47.35 | $48.58 | $46.39 | $46.40 | $28.78 | 1,198,730 |
| 2020-05-15 | $47.39 | $47.74 | $46.94 | $47.15 | $29.25 | 1,067,440 |
| 2020-05-14 | $47.51 | $47.70 | $46.82 | $47.36 | $29.38 | 1,094,340 |
| 2020-05-13 | $48.03 | $48.35 | $46.90 | $47.57 | $29.51 | 1,516,860 |
| 2020-05-12 | $48.25 | $48.55 | $46.79 | $48.44 | $30.05 | 1,281,390 |
| 2020-05-11 | $48.04 | $49.39 | $47.62 | $47.95 | $29.74 | 1,890,570 |
| 2020-05-08 | $48.38 | $48.80 | $47.70 | $48.22 | $29.91 | 1,509,100 |
| 2020-05-07 | $47.47 | $48.44 | $46.58 | $48.30 | $29.96 | 1,521,720 |
| 2020-05-06 | $46.16 | $47.50 | $46.13 | $47.30 | $29.34 | 1,157,210 |
| 2020-05-05 | $46.72 | $46.72 | $46.72 | $46.72 | $28.98 | 0 |
| 2020-05-04 | $46.72 | $46.72 | $46.72 | $46.72 | $28.98 | 0 |
| 2020-05-01 | $46.72 | $46.72 | $46.72 | $46.72 | $28.98 | 0 |
| 2020-04-30 | $45.00 | $46.90 | $44.80 | $46.72 | $28.98 | 1,357,170 |
| 2020-04-29 | $43.00 | $44.95 | $42.85 | $44.61 | $27.67 | 808,300 |
| 2020-04-28 | $45.55 | $45.55 | $41.15 | $43.60 | $27.05 | 986,520 |
| 2020-04-27 | $45.52 | $46.29 | $44.13 | $44.50 | $27.60 | 743,780 |
| 2020-04-24 | $46.46 | $46.88 | $45.21 | $45.84 | $28.44 | 894,570 |
| 2020-04-23 | $46.68 | $48.50 | $45.82 | $45.82 | $28.42 | 1,126,400 |
| 2020-04-22 | $46.79 | $47.60 | $46.06 | $46.56 | $28.88 | 1,324,750 |
| 2020-04-21 | $45.77 | $47.59 | $45.31 | $47.25 | $29.31 | 2,336,010 |
| 2020-04-20 | $43.48 | $46.56 | $43.47 | $46.31 | $28.73 | 1,893,940 |
| 2020-04-17 | $44.20 | $44.40 | $43.22 | $43.45 | $26.95 | 805,480 |
| 2020-04-16 | $43.99 | $44.17 | $43.20 | $43.71 | $27.11 | 841,580 |
| 2020-04-15 | $44.35 | $44.76 | $43.42 | $44.42 | $27.55 | 1,365,840 |
| 2020-04-14 | $43.20 | $44.85 | $42.38 | $44.21 | $27.42 | 1,413,310 |
| 2020-04-13 | $41.17 | $43.42 | $39.05 | $42.79 | $26.54 | 1,397,850 |
| 2020-04-10 | $43.87 | $43.87 | $40.46 | $40.95 | $25.40 | 1,534,280 |
| 2020-04-09 | $44.00 | $44.00 | $44.00 | $44.00 | $27.29 | 0 |
| 2020-04-08 | $44.41 | $44.52 | $43.04 | $44.00 | $27.29 | 1,400,640 |
| 2020-04-07 | $42.38 | $44.80 | $42.10 | $44.30 | $27.48 | 1,719,690 |
| 2020-04-06 | $42.00 | $42.00 | $42.00 | $42.00 | $26.05 | 0 |
| 2020-04-03 | $41.00 | $43.18 | $40.62 | $42.00 | $26.05 | 1,318,400 |
| 2020-04-02 | $39.40 | $40.74 | $39.40 | $40.62 | $25.20 | 980,450 |
| 2020-04-01 | $39.66 | $40.35 | $39.30 | $39.37 | $24.42 | 579,610 |
| 2020-03-31 | $40.41 | $40.79 | $39.61 | $39.66 | $24.60 | 633,850 |
| 2020-03-30 | $41.01 | $41.01 | $39.50 | $40.07 | $24.86 | 976,740 |
| 2020-03-27 | $42.85 | $42.99 | $41.87 | $41.97 | $26.03 | 616,800 |
| 2020-03-26 | $42.50 | $42.78 | $42.00 | $42.01 | $26.06 | 748,960 |
| 2020-03-25 | $42.47 | $43.42 | $41.96 | $43.18 | $26.79 | 1,258,140 |
| 2020-03-24 | $41.98 | $42.00 | $40.16 | $41.51 | $25.75 | 972,340 |
| 2020-03-23 | $43.50 | $43.50 | $40.90 | $41.00 | $25.43 | 1,370,090 |
| 2020-03-20 | $44.88 | $44.99 | $43.50 | $44.38 | $27.53 | 1,242,380 |
| 2020-03-19 | $42.21 | $44.87 | $42.21 | $44.53 | $27.62 | 1,792,990 |
| 2020-03-18 | $42.50 | $43.88 | $42.47 | $43.31 | $26.87 | 1,601,410 |
| 2020-03-17 | $41.75 | $42.88 | $40.66 | $42.10 | $26.12 | 1,009,460 |
| 2020-03-16 | $43.86 | $44.22 | $41.25 | $41.72 | $25.88 | 1,213,750 |
| 2020-03-13 | $41.99 | $43.70 | $39.85 | $43.22 | $26.81 | 1,423,500 |
| 2020-03-12 | $44.68 | $44.80 | $43.66 | $44.12 | $27.37 | 933,200 |
| 2020-03-11 | $46.00 | $46.27 | $44.90 | $45.02 | $27.93 | 1,294,230 |
| 2020-03-10 | $43.50 | $45.66 | $42.82 | $45.61 | $28.29 | 1,659,220 |
| 2020-03-09 | $46.30 | $47.04 | $44.30 | $44.35 | $27.51 | 1,945,590 |
| 2020-03-06 | $47.88 | $48.44 | $47.60 | $47.74 | $29.61 | 1,318,220 |
| 2020-03-05 | $48.62 | $49.12 | $48.40 | $48.63 | $30.17 | 1,653,700 |
| 2020-03-04 | $47.95 | $48.50 | $47.33 | $48.14 | $29.86 | 1,367,830 |
| 2020-03-03 | $48.50 | $49.28 | $47.52 | $47.78 | $29.64 | 2,371,600 |
| 2020-03-02 | $46.51 | $48.74 | $46.27 | $47.88 | $29.70 | 2,362,830 |
| 2020-02-28 | $48.50 | $49.35 | $46.80 | $46.80 | $29.03 | 3,616,790 |
| 2020-02-27 | $55.70 | $55.79 | $52.00 | $52.00 | $32.26 | 3,810,460 |
| 2020-02-26 | $51.10 | $57.50 | $50.83 | $55.80 | $34.61 | 5,916,980 |
| 2020-02-25 | $51.31 | $53.50 | $50.00 | $52.34 | $32.47 | 3,003,760 |
| 2020-02-24 | $52.30 | $53.68 | $51.66 | $53.20 | $33.00 | 3,128,980 |
| 2020-02-21 | $53.73 | $54.57 | $51.88 | $52.42 | $32.52 | 3,689,140 |
| 2020-02-20 | $53.22 | $54.33 | $51.28 | $54.00 | $33.50 | 3,761,740 |
| 2020-02-19 | $54.13 | $54.74 | $52.90 | $53.75 | $33.34 | 4,123,060 |
| 2020-02-18 | $51.21 | $55.54 | $50.66 | $55.28 | $34.29 | 5,334,720 |
| 2020-02-17 | $52.00 | $53.80 | $50.85 | $51.74 | $32.09 | 4,545,670 |
| 2020-02-14 | $48.50 | $51.50 | $48.09 | $51.07 | $31.68 | 4,074,330 |
| 2020-02-13 | $47.41 | $49.55 | $46.80 | $48.43 | $30.04 | 2,782,430 |
| 2020-02-12 | $47.01 | $47.92 | $46.35 | $47.68 | $29.58 | 1,724,500 |
| 2020-02-11 | $46.18 | $48.20 | $46.01 | $47.00 | $29.15 | 1,962,460 |
| 2020-02-10 | $44.50 | $47.79 | $43.97 | $47.05 | $29.19 | 3,205,400 |
| 2020-02-07 | $42.90 | $45.49 | $42.90 | $44.52 | $27.62 | 2,359,860 |
| 2020-02-06 | $42.09 | $43.21 | $41.33 | $43.05 | $26.70 | 2,099,980 |
| 2020-02-05 | $41.18 | $42.89 | $40.64 | $42.06 | $26.09 | 2,329,970 |
| 2020-02-04 | $39.12 | $41.50 | $39.12 | $41.20 | $25.56 | 2,849,480 |
| 2020-02-03 | $43.47 | $43.47 | $43.47 | $43.47 | $26.96 | 195,600 |
| 2020-01-31 | $48.30 | $48.30 | $48.30 | $48.30 | $29.96 | 0 |
| 2020-01-30 | $48.30 | $48.30 | $48.30 | $48.30 | $29.96 | 0 |
| 2020-01-29 | $48.30 | $48.30 | $48.30 | $48.30 | $29.96 | 0 |
| 2020-01-28 | $48.30 | $48.30 | $48.30 | $48.30 | $29.96 | 0 |
| 2020-01-27 | $48.30 | $48.30 | $48.30 | $48.30 | $29.96 | 0 |
| 2020-01-24 | $48.30 | $48.30 | $48.30 | $48.30 | $29.96 | 0 |
| 2020-01-23 | $49.50 | $50.91 | $47.80 | $48.30 | $29.96 | 2,101,730 |
| 2020-01-22 | $49.60 | $50.99 | $49.03 | $50.34 | $31.23 | 1,927,040 |
| 2020-01-21 | $51.45 | $51.45 | $50.10 | $50.10 | $31.08 | 1,797,930 |
| 2020-01-20 | $50.20 | $51.40 | $50.18 | $51.38 | $31.87 | 1,921,440 |
| 2020-01-17 | $51.92 | $52.39 | $50.81 | $50.94 | $31.60 | 2,209,500 |
| 2020-01-16 | $52.67 | $52.70 | $51.51 | $51.85 | $32.16 | 2,103,920 |
| 2020-01-15 | $53.16 | $53.67 | $52.01 | $52.52 | $32.58 | 2,770,160 |
| 2020-01-14 | $52.00 | $54.20 | $51.71 | $53.46 | $33.16 | 4,531,450 |
| 2020-01-13 | $51.35 | $52.25 | $51.31 | $52.02 | $32.27 | 2,320,460 |
| 2020-01-10 | $51.99 | $52.23 | $51.20 | $51.65 | $32.04 | 2,415,550 |
| 2020-01-09 | $51.00 | $51.97 | $50.99 | $51.61 | $32.01 | 2,315,500 |
| 2020-01-08 | $51.20 | $51.79 | $50.40 | $50.58 | $31.38 | 2,869,300 |
| 2020-01-07 | $51.32 | $52.24 | $51.15 | $52.02 | $32.27 | 2,827,370 |
| 2020-01-06 | $50.35 | $51.74 | $50.15 | $51.46 | $31.92 | 3,181,900 |
| 2020-01-03 | $51.87 | $52.75 | $51.30 | $51.74 | $32.09 | 3,531,140 |
| 2020-01-02 | $50.79 | $51.94 | $50.15 | $51.47 | $31.93 | 3,243,000 |
| 2020-01-01 | $50.40 | $50.40 | $50.40 | $50.40 | $31.26 | 0 |
| 2019-12-31 | $50.26 | $51.88 | $50.00 | $50.40 | $31.26 | 2,611,730 |
| 2019-12-30 | $52.50 | $52.94 | $49.50 | $50.07 | $31.06 | 4,397,020 |
| 2019-12-27 | $54.00 | $54.88 | $53.83 | $54.07 | $33.54 | 4,040,110 |
| 2019-12-26 | $53.40 | $54.50 | $53.10 | $53.90 | $33.43 | 3,613,280 |
| 2019-12-25 | $53.43 | $54.02 | $52.58 | $53.71 | $33.32 | 3,137,460 |
| 2019-12-24 | $53.00 | $54.18 | $52.36 | $53.47 | $33.17 | 3,922,450 |
| 2019-12-23 | $58.99 | $59.30 | $53.79 | $53.80 | $33.37 | 7,769,140 |
| 2019-12-20 | $57.38 | $60.38 | $56.60 | $59.77 | $37.08 | 6,690,320 |
| 2019-12-19 | $59.04 | $60.40 | $57.18 | $57.65 | $35.76 | 5,019,130 |
| 2019-12-18 | $60.20 | $60.37 | $58.78 | $59.18 | $36.71 | 5,444,210 |
| 2019-12-17 | $59.00 | $62.00 | $58.52 | $60.42 | $37.48 | 7,202,670 |
| 2019-12-16 | $57.00 | $58.36 | $56.65 | $58.20 | $36.10 | 4,580,240 |
| 2019-12-13 | $58.30 | $58.71 | $56.40 | $56.56 | $35.08 | 5,906,770 |
| 2019-12-12 | $62.68 | $62.68 | $57.26 | $57.80 | $35.85 | 8,812,240 |
| 2019-12-11 | $60.28 | $65.99 | $60.00 | $63.26 | $39.24 | 10,305,990 |
| 2019-12-10 | $59.08 | $62.44 | $58.86 | $60.70 | $37.65 | 9,370,700 |
| 2019-12-09 | $59.24 | $60.49 | $58.11 | $59.88 | $37.14 | 7,924,400 |
| 2019-12-06 | $57.65 | $60.37 | $56.80 | $59.24 | $36.75 | 8,782,400 |
| 2019-12-05 | $57.98 | $59.85 | $57.76 | $58.58 | $36.34 | 8,935,940 |
| 2019-12-04 | $56.50 | $58.37 | $56.36 | $57.76 | $35.83 | 7,034,160 |
| 2019-12-03 | $59.59 | $59.99 | $57.08 | $57.25 | $35.51 | 9,766,020 |
| 2019-12-02 | $59.85 | $63.50 | $59.85 | $61.12 | $37.91 | 11,516,090 |
| 2019-11-29 | $65.21 | $66.49 | $64.31 | $64.31 | $39.89 | 2,954,440 |
| 2019-11-28 | $75.00 | $77.50 | $71.45 | $71.45 | $44.32 | 17,519,350 |
| 2019-11-27 | $74.82 | $74.82 | $73.00 | $74.82 | $46.41 | 6,890,170 |
| 2019-11-26 | $68.02 | $68.02 | $68.02 | $68.02 | $42.19 | 208,770 |
| 2019-11-25 | $61.84 | $61.84 | $61.84 | $61.84 | $38.36 | 254,920 |
| 2019-11-22 | $56.22 | $56.22 | $56.22 | $56.22 | $34.87 | 123,700 |
| 2019-11-21 | $51.11 | $51.11 | $51.11 | $51.11 | $31.70 | 104,840 |
| 2019-11-20 | $46.46 | $46.46 | $46.46 | $46.46 | $28.82 | 79,050 |
| 2019-11-19 | $42.24 | $42.24 | $42.24 | $42.24 | $26.20 | 48,470 |
| 2019-11-18 | $38.40 | $38.40 | $38.40 | $38.40 | $23.82 | 49,480 |
| 2019-11-15 | $34.91 | $34.91 | $34.91 | $34.91 | $21.66 | 30,210 |
| 2019-11-14 | $26.45 | $31.74 | $26.45 | $31.74 | $19.69 | 79,420 |
Jutze Intelligent Technology Company Ltd (300802) News Headlines
Recent Jutze Intelligent Technology Company Ltd (300802) News
Similar Companies to Jutze Intelligent Technology Company Ltd (300802) 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 | -- | -- | -- |