Zhejiang SF Oilless Bearing Company Ltd (300817) Exchange: SHE
Data as of July 17, 2025
$30.15 ($0.50) 1.69%
Zhejiang SF Oilless Bearing Company Ltd - Daily Information
Click for more stock information on Zhejiang SF Oilless Bearing Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $29.60 |
| Previous Close | $30.15 |
| High | $30.95 |
| Low | $28.65 |
| Adjusted Open | $29.60 |
| Previous Adjusted Close | $30.15 |
| Adjusted High | $30.95 |
| Adjusted Low | $28.65 |
About Zhejiang SF Oilless Bearing Company Ltd (300817)
Zhejiang SF Oilless Bearing Co Ltd
Invest in Zhejiang SF Oilless Bearing Company Ltd (300817)
Historical Stock Data for Zhejiang SF Oilless Bearing Company Ltd (300817)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $29.60 | $30.95 | $28.65 | $30.15 | $30.15 | 24,483,780 |
| 2025-05-08 | $28.00 | $31.64 | $27.96 | $29.65 | $29.65 | 27,258,280 |
| 2025-05-07 | $28.69 | $29.65 | $27.74 | $28.27 | $28.27 | 20,312,790 |
| 2025-05-06 | $27.80 | $28.88 | $26.82 | $28.64 | $28.64 | 21,477,340 |
| 2025-04-30 | $25.95 | $27.88 | $25.34 | $27.39 | $27.39 | 21,705,980 |
| 2025-04-29 | $25.00 | $26.34 | $24.70 | $25.85 | $25.85 | 15,151,970 |
| 2025-04-28 | $26.08 | $26.11 | $25.03 | $25.17 | $25.17 | 9,572,230 |
| 2025-04-25 | $26.89 | $26.92 | $25.67 | $25.92 | $25.92 | 14,559,160 |
| 2025-04-24 | $26.35 | $28.30 | $26.35 | $26.73 | $26.73 | 24,510,680 |
| 2025-04-23 | $23.60 | $28.30 | $23.60 | $26.93 | $26.93 | 27,796,330 |
| 2025-04-22 | $24.30 | $24.35 | $23.54 | $23.59 | $23.59 | 6,880,350 |
| 2025-04-21 | $23.01 | $24.29 | $23.01 | $24.29 | $24.29 | 9,751,930 |
| 2025-04-18 | $23.32 | $23.69 | $23.18 | $23.29 | $23.29 | 5,916,800 |
| 2025-04-17 | $23.74 | $24.17 | $23.42 | $23.48 | $23.48 | 8,788,600 |
| 2025-04-16 | $24.89 | $24.89 | $23.60 | $23.90 | $23.90 | 12,956,200 |
| 2025-04-15 | $23.75 | $25.50 | $23.37 | $24.95 | $24.95 | 18,507,650 |
| 2025-04-14 | $23.87 | $25.00 | $23.50 | $23.68 | $23.68 | 13,756,700 |
| 2025-04-11 | $22.82 | $23.66 | $22.45 | $23.07 | $23.07 | 11,842,090 |
| 2025-04-10 | $22.52 | $24.39 | $22.52 | $22.97 | $22.97 | 17,791,000 |
| 2025-04-09 | $20.60 | $21.84 | $18.42 | $21.60 | $21.60 | 15,942,540 |
| 2025-04-08 | $20.90 | $21.90 | $20.13 | $21.12 | $21.12 | 15,337,640 |
| 2025-04-07 | $21.74 | $22.74 | $20.16 | $20.16 | $20.16 | 15,387,630 |
| 2025-04-03 | $26.59 | $26.80 | $24.73 | $25.20 | $25.20 | 14,969,400 |
| 2025-04-02 | $25.57 | $27.54 | $25.51 | $26.25 | $26.25 | 16,542,430 |
| 2025-04-01 | $26.30 | $26.43 | $25.50 | $25.60 | $25.60 | 12,733,850 |
| 2025-03-31 | $26.00 | $26.28 | $24.04 | $25.51 | $25.51 | 18,715,720 |
| 2025-03-28 | $26.52 | $28.65 | $26.50 | $26.60 | $26.60 | 21,021,540 |
| 2025-03-27 | $28.00 | $28.25 | $26.41 | $26.46 | $26.46 | 21,830,920 |
| 2025-03-26 | $26.60 | $30.69 | $26.57 | $28.99 | $28.99 | 31,723,360 |
| 2025-03-25 | $27.30 | $28.43 | $26.35 | $26.41 | $26.41 | 20,960,170 |
| 2025-03-24 | $30.54 | $30.99 | $26.80 | $27.58 | $27.58 | 27,081,690 |
| 2025-03-21 | $32.20 | $33.17 | $29.90 | $30.18 | $30.18 | 32,866,330 |
| 2025-03-20 | $32.10 | $36.34 | $32.10 | $33.83 | $33.83 | 47,506,210 |
| 2025-03-19 | $25.25 | $31.33 | $25.25 | $31.33 | $31.33 | 33,096,160 |
| 2025-03-18 | $23.50 | $27.01 | $23.21 | $26.11 | $26.11 | 26,952,360 |
| 2025-03-17 | $23.03 | $23.65 | $22.78 | $23.54 | $23.54 | 9,491,130 |
| 2025-03-14 | $23.15 | $23.45 | $22.14 | $23.12 | $23.12 | 12,707,220 |
| 2025-03-13 | $25.05 | $25.16 | $23.05 | $23.63 | $23.63 | 14,622,630 |
| 2025-03-12 | $23.40 | $26.00 | $22.96 | $24.91 | $24.91 | 23,594,300 |
| 2025-03-11 | $22.80 | $23.35 | $22.48 | $23.17 | $23.17 | 10,101,310 |
| 2025-03-10 | $23.93 | $24.27 | $23.38 | $23.46 | $23.46 | 9,183,360 |
| 2025-03-07 | $23.71 | $24.28 | $23.54 | $23.92 | $23.92 | 11,723,580 |
| 2025-03-06 | $23.49 | $24.49 | $23.47 | $24.13 | $24.13 | 16,506,110 |
| 2025-03-05 | $23.79 | $23.98 | $22.97 | $23.46 | $23.46 | 13,202,700 |
| 2025-03-04 | $23.00 | $24.52 | $23.00 | $23.50 | $23.50 | 17,065,180 |
| 2025-03-03 | $23.54 | $23.88 | $22.65 | $22.92 | $22.92 | 11,969,370 |
| 2025-02-28 | $25.00 | $25.35 | $23.45 | $23.51 | $23.51 | 15,245,870 |
| 2025-02-27 | $25.19 | $26.50 | $24.60 | $25.19 | $25.19 | 21,645,100 |
| 2025-02-26 | $25.97 | $28.10 | $25.76 | $26.23 | $26.23 | 28,034,030 |
| 2025-02-25 | $26.11 | $27.49 | $25.62 | $26.11 | $26.11 | 30,402,690 |
| 2025-02-24 | $29.00 | $31.57 | $27.01 | $27.75 | $27.75 | 43,812,780 |
| 2025-02-20 | $18.81 | $23.10 | $18.56 | $23.10 | $23.10 | 27,412,380 |
| 2025-02-19 | $18.00 | $20.02 | $17.77 | $19.25 | $19.25 | 27,437,670 |
| 2025-02-18 | $16.65 | $18.88 | $16.18 | $18.31 | $18.31 | 27,404,730 |
| 2025-02-17 | $16.05 | $16.96 | $15.95 | $16.70 | $16.70 | 13,320,780 |
| 2025-02-14 | $16.84 | $16.84 | $16.05 | $16.22 | $16.22 | 12,572,660 |
| 2025-02-13 | $17.90 | $17.99 | $16.72 | $16.99 | $16.99 | 18,147,610 |
| 2025-02-12 | $16.61 | $18.88 | $16.45 | $18.17 | $18.17 | 22,449,340 |
| 2025-02-11 | $16.59 | $16.79 | $16.21 | $16.60 | $16.60 | 11,719,940 |
| 2025-02-10 | $16.61 | $16.84 | $16.10 | $16.48 | $16.48 | 12,672,910 |
| 2025-02-07 | $15.65 | $17.20 | $15.45 | $16.61 | $16.61 | 22,437,730 |
| 2025-02-06 | $14.38 | $16.10 | $14.22 | $15.73 | $15.73 | 18,158,380 |
| 2025-02-05 | $14.28 | $14.50 | $14.09 | $14.33 | $14.33 | 4,355,460 |
| 2025-01-27 | $14.53 | $14.65 | $14.15 | $14.15 | $14.15 | 5,281,450 |
| 2025-01-24 | $14.25 | $14.80 | $14.05 | $14.65 | $14.65 | 7,554,290 |
| 2025-01-23 | $14.40 | $14.65 | $14.21 | $14.26 | $14.26 | 6,280,790 |
| 2025-01-22 | $14.48 | $14.58 | $14.24 | $14.36 | $14.36 | 6,045,800 |
| 2025-01-21 | $13.86 | $14.78 | $13.74 | $14.55 | $14.55 | 10,419,840 |
| 2025-01-20 | $13.40 | $13.84 | $13.38 | $13.84 | $13.84 | 4,838,800 |
| 2025-01-17 | $13.45 | $13.74 | $13.35 | $13.44 | $13.44 | 3,060,170 |
| 2025-01-16 | $13.61 | $13.82 | $13.34 | $13.50 | $13.50 | 3,822,240 |
| 2025-01-15 | $13.75 | $13.81 | $13.51 | $13.62 | $13.62 | 4,311,610 |
| 2025-01-14 | $13.08 | $13.74 | $13.08 | $13.71 | $13.71 | 6,197,360 |
| 2025-01-13 | $12.89 | $13.29 | $12.51 | $13.09 | $13.09 | 5,321,920 |
| 2025-01-09 | $12.57 | $12.96 | $12.57 | $12.86 | $12.86 | 4,011,540 |
| 2025-01-08 | $12.66 | $12.91 | $12.20 | $12.74 | $12.74 | 3,731,580 |
| 2025-01-07 | $12.58 | $12.77 | $12.43 | $12.73 | $12.73 | 2,619,070 |
| 2025-01-06 | $12.87 | $12.87 | $12.00 | $12.56 | $12.56 | 2,726,540 |
| 2025-01-03 | $13.72 | $13.72 | $12.68 | $12.70 | $12.70 | 4,858,810 |
| 2025-01-02 | $13.66 | $14.23 | $13.33 | $13.52 | $13.52 | 5,423,100 |
| 2024-12-31 | $14.34 | $14.51 | $13.87 | $13.87 | $13.87 | 5,649,230 |
| 2024-12-30 | $14.06 | $14.83 | $13.69 | $14.37 | $14.37 | 7,559,060 |
| 2024-12-27 | $14.40 | $14.58 | $14.05 | $14.11 | $14.11 | 6,568,250 |
| 2024-12-26 | $13.70 | $14.84 | $13.55 | $14.50 | $14.50 | 11,795,770 |
| 2024-12-25 | $13.49 | $13.89 | $13.06 | $13.70 | $13.70 | 7,158,260 |
| 2024-12-24 | $13.20 | $13.98 | $13.15 | $13.46 | $13.46 | 7,618,780 |
| 2024-12-23 | $13.55 | $13.67 | $12.86 | $12.90 | $12.90 | 4,819,380 |
| 2024-12-20 | $13.49 | $13.80 | $13.45 | $13.61 | $13.61 | 4,213,090 |
| 2024-12-19 | $13.39 | $13.58 | $13.14 | $13.54 | $13.54 | 3,296,200 |
| 2024-12-18 | $13.57 | $13.67 | $13.20 | $13.48 | $13.48 | 4,151,750 |
| 2024-12-17 | $14.17 | $14.24 | $13.51 | $13.53 | $13.53 | 5,628,740 |
| 2024-12-16 | $14.43 | $14.64 | $14.12 | $14.28 | $14.28 | 4,677,660 |
| 2024-12-13 | $14.71 | $14.84 | $14.50 | $14.55 | $14.55 | 5,653,950 |
| 2024-12-12 | $15.12 | $15.21 | $14.71 | $14.81 | $14.81 | 7,850,710 |
| 2024-12-11 | $15.09 | $15.46 | $14.69 | $15.16 | $15.16 | 9,242,190 |
| 2024-12-10 | $15.22 | $15.66 | $15.01 | $15.18 | $15.18 | 12,682,160 |
| 2024-12-09 | $15.28 | $15.58 | $14.60 | $14.82 | $14.82 | 13,399,890 |
| 2024-12-06 | $15.65 | $15.86 | $15.06 | $15.33 | $15.33 | 11,793,640 |
| 2024-12-05 | $15.28 | $16.03 | $15.06 | $15.76 | $15.76 | 13,415,770 |
| 2024-12-04 | $15.20 | $15.82 | $15.03 | $15.43 | $15.43 | 10,809,080 |
| 2024-12-03 | $15.60 | $16.30 | $15.30 | $15.39 | $15.39 | 15,154,540 |
| 2024-12-02 | $15.24 | $16.10 | $14.99 | $15.70 | $15.70 | 17,514,040 |
| 2024-11-29 | $14.35 | $16.36 | $14.23 | $15.40 | $15.40 | 21,597,290 |
| 2024-11-28 | $14.24 | $14.72 | $14.21 | $14.32 | $14.32 | 8,398,770 |
| 2024-11-27 | $14.04 | $14.60 | $13.73 | $14.40 | $14.40 | 7,937,210 |
| 2024-11-26 | $13.48 | $14.79 | $13.24 | $14.27 | $14.27 | 9,464,600 |
| 2024-11-25 | $13.35 | $13.66 | $13.05 | $13.55 | $13.55 | 3,749,060 |
| 2024-11-22 | $13.63 | $13.98 | $13.09 | $13.22 | $13.22 | 5,172,530 |
| 2024-11-21 | $13.75 | $13.86 | $13.55 | $13.73 | $13.73 | 3,311,120 |
| 2024-11-20 | $13.29 | $13.80 | $13.17 | $13.75 | $13.75 | 4,793,700 |
| 2024-11-19 | $12.98 | $13.36 | $12.82 | $13.35 | $13.35 | 3,886,260 |
| 2024-11-18 | $13.48 | $13.60 | $12.80 | $12.87 | $12.87 | 4,025,350 |
| 2024-11-15 | $13.79 | $13.96 | $13.39 | $13.41 | $13.41 | 3,965,100 |
| 2024-11-14 | $14.39 | $14.46 | $13.77 | $13.84 | $13.84 | 5,460,100 |
| 2024-11-13 | $14.76 | $14.76 | $14.15 | $14.47 | $14.47 | 6,560,940 |
| 2024-11-12 | $14.47 | $14.79 | $14.30 | $14.74 | $14.74 | 10,641,900 |
| 2024-11-11 | $14.28 | $14.45 | $14.12 | $14.42 | $14.42 | 7,758,910 |
| 2024-11-08 | $14.65 | $14.84 | $14.25 | $14.26 | $14.26 | 10,846,340 |
| 2024-11-07 | $14.50 | $14.96 | $14.38 | $14.65 | $14.65 | 11,164,200 |
| 2024-11-06 | $14.73 | $15.03 | $14.26 | $14.50 | $14.50 | 15,395,960 |
| 2024-11-05 | $14.34 | $14.74 | $14.19 | $14.73 | $14.73 | 11,601,940 |
| 2024-11-04 | $13.44 | $14.80 | $13.44 | $14.48 | $14.48 | 10,072,320 |
| 2024-11-01 | $14.29 | $14.40 | $13.36 | $13.38 | $13.38 | 8,463,940 |
| 2024-10-31 | $14.40 | $14.50 | $14.12 | $14.47 | $14.47 | 8,946,300 |
| 2024-10-30 | $13.91 | $14.60 | $13.69 | $14.55 | $14.55 | 12,714,380 |
| 2024-10-29 | $14.60 | $14.88 | $14.20 | $14.20 | $14.20 | 19,126,150 |
| 2024-10-28 | $13.90 | $15.25 | $13.90 | $15.07 | $15.07 | 29,031,290 |
| 2024-10-25 | $12.98 | $15.55 | $12.90 | $14.03 | $14.03 | 25,431,500 |
| 2024-10-24 | $13.14 | $13.33 | $12.90 | $12.96 | $12.96 | 6,313,130 |
| 2024-10-23 | $13.59 | $13.59 | $13.15 | $13.31 | $13.31 | 12,365,350 |
| 2024-10-22 | $13.24 | $13.99 | $13.03 | $13.74 | $13.74 | 12,952,890 |
| 2024-10-21 | $12.81 | $13.45 | $12.81 | $13.26 | $13.26 | 9,932,450 |
| 2024-10-18 | $12.44 | $13.22 | $12.33 | $12.93 | $12.93 | 10,250,510 |
| 2024-10-17 | $12.56 | $12.75 | $12.37 | $12.40 | $12.40 | 4,925,800 |
| 2024-10-16 | $12.43 | $12.75 | $12.26 | $12.44 | $12.44 | 5,122,270 |
| 2024-10-15 | $12.65 | $12.97 | $12.54 | $12.55 | $12.55 | 6,761,220 |
| 2024-10-14 | $12.31 | $12.87 | $12.20 | $12.87 | $12.87 | 7,694,590 |
| 2024-10-11 | $13.10 | $13.11 | $12.05 | $12.27 | $12.27 | 8,322,790 |
| 2024-10-10 | $13.15 | $13.64 | $12.90 | $13.10 | $13.10 | 9,511,380 |
| 2024-10-09 | $14.03 | $14.36 | $12.91 | $12.92 | $12.92 | 14,442,130 |
| 2024-10-08 | $15.70 | $15.71 | $13.47 | $15.38 | $15.38 | 22,321,430 |
| 2024-09-30 | $11.94 | $13.51 | $11.91 | $13.29 | $13.29 | 22,829,350 |
| 2024-09-27 | $11.22 | $11.91 | $11.11 | $11.63 | $11.63 | 21,366,580 |
| 2024-09-26 | $10.44 | $11.31 | $10.40 | $11.27 | $11.27 | 17,101,710 |
| 2024-09-25 | $10.55 | $10.72 | $10.43 | $10.43 | $10.43 | 9,130,710 |
| 2024-09-24 | $10.05 | $10.55 | $10.05 | $10.48 | $10.48 | 8,764,040 |
| 2024-09-23 | $10.11 | $10.20 | $10.04 | $10.09 | $10.09 | 3,902,030 |
| 2024-09-20 | $10.30 | $10.48 | $10.11 | $10.17 | $10.17 | 5,553,050 |
| 2024-09-19 | $10.32 | $10.42 | $10.09 | $10.39 | $10.39 | 7,767,110 |
| 2024-09-18 | $10.24 | $10.36 | $10.02 | $10.27 | $10.27 | 7,325,860 |
| 2024-09-13 | $10.21 | $10.27 | $10.05 | $10.05 | $10.05 | 5,089,300 |
| 2024-09-12 | $10.45 | $10.49 | $10.12 | $10.16 | $10.16 | 6,128,010 |
| 2024-09-11 | $10.45 | $10.47 | $10.32 | $10.42 | $10.42 | 4,384,070 |
| 2024-09-10 | $10.42 | $10.57 | $10.25 | $10.48 | $10.48 | 5,849,080 |
| 2024-09-09 | $10.25 | $10.48 | $10.16 | $10.45 | $10.45 | 6,120,920 |
| 2024-09-06 | $10.80 | $11.01 | $10.38 | $10.42 | $10.42 | 11,288,890 |
| 2024-09-05 | $10.90 | $11.15 | $10.72 | $10.95 | $10.95 | 12,359,280 |
| 2024-09-04 | $10.85 | $11.01 | $10.63 | $10.84 | $10.84 | 9,800,770 |
| 2024-09-03 | $11.07 | $11.20 | $10.90 | $11.04 | $11.04 | 10,016,500 |
| 2024-09-02 | $11.51 | $11.66 | $11.14 | $11.18 | $11.18 | 16,506,330 |
| 2024-08-30 | $11.50 | $12.10 | $11.30 | $11.95 | $11.95 | 27,991,260 |
| 2024-08-29 | $11.71 | $12.19 | $11.30 | $11.63 | $11.63 | 34,477,570 |
| 2024-08-28 | $9.59 | $11.36 | $9.59 | $11.36 | $11.36 | 17,019,530 |
| 2024-08-27 | $10.01 | $10.08 | $9.37 | $9.47 | $9.47 | 9,601,350 |
| 2024-08-26 | $10.09 | $10.43 | $9.84 | $10.22 | $10.22 | 11,927,080 |
| 2024-08-23 | $10.37 | $10.47 | $9.87 | $10.15 | $10.15 | 12,274,570 |
| 2024-08-22 | $10.87 | $11.17 | $10.22 | $10.25 | $10.25 | 17,124,460 |
| 2024-08-21 | $10.25 | $11.63 | $10.22 | $11.14 | $11.14 | 25,500,810 |
| 2024-08-20 | $9.49 | $10.50 | $9.20 | $10.20 | $10.20 | 11,635,660 |
| 2024-08-19 | $9.58 | $9.66 | $9.45 | $9.49 | $9.49 | 2,645,130 |
| 2024-08-16 | $9.72 | $9.82 | $9.57 | $9.63 | $9.63 | 3,737,760 |
| 2024-08-15 | $9.31 | $9.64 | $9.31 | $9.63 | $9.63 | 2,876,320 |
| 2024-08-14 | $9.44 | $9.65 | $9.44 | $9.53 | $9.53 | 2,401,120 |
| 2024-08-13 | $9.34 | $9.47 | $9.21 | $9.46 | $9.46 | 2,082,530 |
| 2024-08-12 | $9.31 | $9.43 | $9.14 | $9.31 | $9.31 | 2,332,730 |
| 2024-08-09 | $9.45 | $9.55 | $9.34 | $9.34 | $9.34 | 2,458,350 |
| 2024-08-08 | $9.73 | $9.73 | $9.24 | $9.40 | $9.40 | 4,190,370 |
| 2024-08-07 | $9.65 | $9.82 | $9.59 | $9.69 | $9.69 | 3,212,470 |
| 2024-08-06 | $9.50 | $9.66 | $9.36 | $9.60 | $9.60 | 4,018,980 |
| 2024-08-05 | $9.88 | $9.96 | $9.36 | $9.36 | $9.36 | 5,750,600 |
| 2024-08-02 | $10.18 | $10.24 | $9.93 | $9.94 | $9.94 | 4,940,540 |
| 2024-08-01 | $10.09 | $10.39 | $10.09 | $10.19 | $10.19 | 6,949,180 |
| 2024-07-31 | $9.92 | $10.30 | $9.89 | $10.25 | $10.25 | 8,198,530 |
| 2024-07-30 | $10.11 | $10.24 | $9.90 | $9.97 | $9.97 | 7,206,080 |
| 2024-07-29 | $10.24 | $10.30 | $10.09 | $10.16 | $10.16 | 9,610,100 |
| 2024-07-26 | $9.75 | $10.50 | $9.72 | $10.45 | $10.45 | 16,773,320 |
| 2024-07-25 | $9.29 | $10.30 | $9.14 | $9.91 | $9.91 | 10,634,360 |
| 2024-07-24 | $9.34 | $9.54 | $9.17 | $9.41 | $9.41 | 3,963,470 |
| 2024-07-23 | $9.55 | $9.77 | $9.30 | $9.37 | $9.37 | 3,291,750 |
| 2024-07-22 | $9.48 | $9.60 | $9.40 | $9.60 | $9.60 | 2,683,720 |
| 2024-07-19 | $9.18 | $9.55 | $9.12 | $9.49 | $9.49 | 3,616,180 |
| 2024-07-18 | $9.15 | $9.24 | $8.81 | $9.17 | $9.17 | 4,102,180 |
| 2024-07-17 | $9.61 | $9.62 | $9.25 | $9.26 | $9.26 | 3,188,590 |
| 2024-07-16 | $9.57 | $9.71 | $9.38 | $9.61 | $9.61 | 3,278,910 |
| 2024-07-15 | $9.74 | $9.90 | $9.61 | $9.64 | $9.64 | 3,063,720 |
| 2024-07-12 | $9.95 | $10.05 | $9.83 | $9.88 | $9.88 | 4,416,080 |
| 2024-07-11 | $9.71 | $9.96 | $9.61 | $9.95 | $9.95 | 5,238,900 |
| 2024-07-10 | $9.60 | $9.73 | $9.47 | $9.52 | $9.52 | 3,793,710 |
| 2024-07-09 | $9.30 | $9.67 | $9.11 | $9.62 | $9.62 | 6,100,150 |
| 2024-07-08 | $9.44 | $9.50 | $9.28 | $9.30 | $9.30 | 3,843,850 |
| 2024-07-05 | $9.64 | $9.72 | $9.27 | $9.49 | $9.49 | 5,923,580 |
| 2024-07-04 | $9.88 | $10.32 | $9.62 | $9.63 | $9.63 | 7,571,590 |
| 2024-07-03 | $10.19 | $10.28 | $9.82 | $9.89 | $9.89 | 5,633,110 |
| 2024-07-02 | $10.29 | $10.35 | $10.08 | $10.17 | $10.17 | 5,231,440 |
| 2024-07-01 | $10.63 | $10.65 | $10.12 | $10.30 | $10.30 | 7,167,330 |
| 2024-06-28 | $10.38 | $10.74 | $10.30 | $10.62 | $10.62 | 7,542,590 |
| 2024-06-27 | $10.58 | $10.77 | $10.33 | $10.38 | $10.38 | 7,568,400 |
| 2024-06-26 | $10.05 | $10.72 | $10.04 | $10.67 | $10.67 | 9,623,380 |
| 2024-06-25 | $10.31 | $10.95 | $10.31 | $10.60 | $10.60 | 10,195,980 |
| 2024-06-24 | $10.73 | $10.98 | $10.33 | $10.40 | $10.40 | 9,285,090 |
| 2024-06-21 | $11.63 | $11.70 | $10.43 | $10.87 | $10.87 | 13,963,710 |
| 2024-06-20 | $11.60 | $12.50 | $11.40 | $12.10 | $12.10 | 19,798,500 |
| 2024-06-19 | $12.30 | $12.34 | $11.72 | $11.80 | $11.80 | 16,851,400 |
| 2024-06-18 | $12.67 | $12.89 | $12.22 | $12.55 | $12.55 | 18,054,600 |
| 2024-06-17 | $12.10 | $12.95 | $12.10 | $12.82 | $12.82 | 22,952,000 |
| 2024-06-14 | $12.40 | $12.54 | $11.91 | $12.45 | $12.45 | 21,699,060 |
| 2024-06-13 | $12.48 | $13.98 | $12.23 | $13.16 | $13.16 | 33,980,180 |
| 2024-06-12 | $11.68 | $14.04 | $11.38 | $13.13 | $13.13 | 35,140,470 |
| 2024-06-11 | $12.00 | $12.98 | $11.72 | $12.09 | $12.09 | 33,539,570 |
| 2024-06-07 | $9.68 | $11.45 | $9.60 | $11.45 | $11.45 | 13,329,030 |
| 2024-06-06 | $10.85 | $10.85 | $9.50 | $9.54 | $9.54 | 13,813,980 |
| 2024-06-05 | $13.81 | $14.14 | $13.46 | $14.04 | $14.04 | 15,479,420 |
| 2024-06-04 | $13.15 | $15.49 | $12.89 | $14.69 | $14.69 | 21,005,820 |
| 2024-06-03 | $12.11 | $13.93 | $12.03 | $13.46 | $13.46 | 15,944,850 |
| 2024-05-31 | $12.37 | $12.56 | $11.90 | $12.22 | $12.22 | 7,899,270 |
| 2024-05-30 | $12.10 | $12.65 | $12.01 | $12.60 | $12.60 | 5,828,780 |
| 2024-05-29 | $11.99 | $12.18 | $11.87 | $12.12 | $12.12 | 1,868,180 |
| 2024-05-28 | $11.93 | $12.08 | $11.73 | $11.95 | $11.95 | 1,318,770 |
| 2024-05-27 | $11.95 | $12.11 | $11.64 | $11.93 | $11.93 | 1,760,500 |
| 2024-05-24 | $11.95 | $12.10 | $11.85 | $11.88 | $11.88 | 1,257,620 |
| 2024-05-23 | $12.24 | $12.24 | $11.91 | $11.95 | $11.95 | 1,483,160 |
| 2024-05-22 | $11.93 | $12.28 | $11.89 | $12.24 | $12.24 | 2,110,120 |
| 2024-05-21 | $12.09 | $12.15 | $11.85 | $11.99 | $11.99 | 1,512,560 |
| 2024-05-20 | $12.28 | $12.35 | $12.01 | $12.16 | $12.16 | 1,719,150 |
| 2024-05-17 | $12.10 | $12.38 | $11.92 | $12.25 | $12.25 | 1,748,190 |
| 2024-05-16 | $11.92 | $12.18 | $11.92 | $12.07 | $12.07 | 1,586,600 |
| 2024-05-15 | $12.07 | $12.18 | $11.89 | $11.92 | $11.92 | 1,431,260 |
| 2024-05-14 | $11.88 | $12.22 | $11.88 | $12.02 | $12.02 | 2,272,360 |
| 2024-05-13 | $12.25 | $12.25 | $11.91 | $11.95 | $11.95 | 2,331,220 |
| 2024-05-10 | $12.61 | $12.63 | $12.20 | $12.32 | $12.32 | 1,874,080 |
| 2024-05-09 | $12.47 | $12.63 | $12.37 | $12.55 | $12.55 | 1,946,260 |
| 2024-05-08 | $12.49 | $12.60 | $12.31 | $12.35 | $12.35 | 2,336,190 |
| 2024-05-07 | $12.31 | $12.54 | $12.25 | $12.50 | $12.50 | 2,519,800 |
| 2024-05-06 | $12.15 | $12.45 | $12.15 | $12.28 | $12.28 | 2,555,120 |
| 2024-04-30 | $12.18 | $12.30 | $11.79 | $12.06 | $12.06 | 2,867,590 |
| 2024-04-29 | $11.60 | $12.20 | $11.59 | $12.14 | $12.14 | 3,211,750 |
| 2024-04-26 | $11.44 | $11.66 | $11.21 | $11.55 | $11.55 | 3,492,820 |
| 2024-04-25 | $11.29 | $11.50 | $11.11 | $11.44 | $11.44 | 3,154,900 |
| 2024-04-24 | $10.94 | $11.21 | $10.83 | $11.20 | $11.20 | 2,727,910 |
| 2024-04-23 | $10.64 | $10.92 | $10.34 | $10.83 | $10.83 | 3,241,150 |
| 2024-04-22 | $10.66 | $10.78 | $10.16 | $10.48 | $10.48 | 2,774,320 |
| 2024-04-19 | $10.89 | $10.99 | $10.50 | $10.65 | $10.65 | 3,639,750 |
| 2024-04-18 | $11.38 | $11.38 | $10.62 | $10.85 | $10.85 | 3,176,930 |
| 2024-04-17 | $10.00 | $11.23 | $10.00 | $11.23 | $11.23 | 4,238,490 |
| 2024-04-16 | $11.04 | $11.04 | $9.50 | $9.84 | $9.84 | 5,099,040 |
| 2024-04-15 | $12.16 | $12.35 | $10.70 | $11.11 | $11.11 | 5,191,910 |
| 2024-04-12 | $12.19 | $12.50 | $12.16 | $12.25 | $12.25 | 1,980,110 |
| 2024-04-11 | $12.34 | $12.49 | $12.03 | $12.19 | $12.19 | 2,281,210 |
| 2024-04-10 | $12.67 | $12.80 | $12.16 | $12.37 | $12.37 | 1,950,650 |
| 2024-04-09 | $12.29 | $12.65 | $12.28 | $12.61 | $12.61 | 1,892,930 |
| 2024-04-08 | $12.94 | $12.94 | $12.26 | $12.29 | $12.29 | 2,717,740 |
| 2024-04-03 | $13.14 | $13.14 | $12.62 | $12.85 | $12.85 | 2,275,620 |
| 2024-04-02 | $13.17 | $13.23 | $12.86 | $13.15 | $13.15 | 3,110,950 |
| 2024-04-01 | $12.66 | $13.29 | $12.66 | $13.21 | $13.21 | 4,360,480 |
| 2024-03-29 | $12.33 | $12.63 | $12.27 | $12.62 | $12.62 | 3,028,620 |
| 2024-03-28 | $12.10 | $12.65 | $11.86 | $12.29 | $12.29 | 2,688,190 |
| 2024-03-27 | $12.60 | $12.67 | $11.92 | $11.96 | $11.96 | 2,571,340 |
| 2024-03-26 | $12.38 | $12.68 | $12.33 | $12.59 | $12.59 | 2,387,380 |
| 2024-03-25 | $12.68 | $12.96 | $12.40 | $12.41 | $12.41 | 2,852,060 |
| 2024-03-22 | $13.14 | $13.24 | $12.72 | $12.80 | $12.80 | 3,153,400 |
| 2024-03-21 | $13.18 | $13.29 | $12.83 | $13.13 | $13.13 | 3,024,250 |
| 2024-03-20 | $13.07 | $13.25 | $12.88 | $13.11 | $13.11 | 2,481,550 |
| 2024-03-19 | $12.96 | $13.08 | $12.87 | $12.96 | $12.96 | 2,580,630 |
| 2024-03-18 | $12.87 | $13.06 | $12.72 | $12.98 | $12.98 | 3,074,300 |
| 2024-03-15 | $12.35 | $12.74 | $12.23 | $12.72 | $12.72 | 3,025,800 |
| 2024-03-14 | $12.51 | $12.75 | $12.10 | $12.36 | $12.36 | 3,171,780 |
| 2024-03-13 | $12.42 | $12.71 | $12.31 | $12.53 | $12.53 | 3,250,220 |
| 2024-03-12 | $12.45 | $12.50 | $12.10 | $12.42 | $12.42 | 3,427,300 |
| 2024-03-11 | $11.96 | $12.27 | $11.85 | $12.27 | $12.27 | 3,009,720 |
| 2024-03-08 | $11.95 | $12.18 | $11.72 | $11.96 | $11.96 | 3,605,840 |
| 2024-03-07 | $11.91 | $12.59 | $11.91 | $12.05 | $12.05 | 5,148,570 |
| 2024-03-06 | $11.40 | $12.04 | $11.30 | $11.89 | $11.89 | 3,918,470 |
| 2024-03-05 | $11.66 | $11.66 | $11.31 | $11.38 | $11.38 | 2,628,060 |
| 2024-03-04 | $11.86 | $11.94 | $11.27 | $11.69 | $11.69 | 3,471,460 |
| 2024-03-01 | $11.66 | $11.98 | $11.60 | $11.83 | $11.83 | 4,045,370 |
| 2024-02-29 | $10.95 | $11.64 | $10.81 | $11.63 | $11.63 | 5,661,030 |
| 2024-02-28 | $12.63 | $12.96 | $10.95 | $10.96 | $10.96 | 8,860,580 |
| 2024-02-27 | $12.22 | $12.70 | $11.91 | $12.66 | $12.66 | 5,292,750 |
| 2024-02-26 | $11.94 | $13.10 | $11.89 | $12.39 | $12.39 | 7,457,570 |
| 2024-02-23 | $11.21 | $11.77 | $11.14 | $11.68 | $11.68 | 4,646,150 |
| 2024-02-22 | $10.61 | $11.23 | $10.61 | $11.21 | $11.21 | 4,027,340 |
| 2024-02-21 | $10.15 | $11.20 | $10.15 | $10.78 | $10.78 | 4,907,470 |
| 2024-02-20 | $10.20 | $10.40 | $9.89 | $10.31 | $10.31 | 3,405,930 |
| 2024-02-19 | $10.00 | $10.44 | $9.88 | $10.13 | $10.13 | 6,169,580 |
| 2024-02-08 | $8.20 | $9.93 | $7.85 | $9.83 | $9.83 | 9,913,190 |
| 2024-02-07 | $9.20 | $9.49 | $8.13 | $8.29 | $8.29 | 8,407,360 |
| 2024-02-06 | $9.14 | $9.70 | $8.22 | $9.22 | $9.22 | 6,912,800 |
| 2024-02-05 | $11.12 | $11.29 | $9.26 | $9.40 | $9.40 | 5,781,020 |
| 2024-02-02 | $12.20 | $12.52 | $10.94 | $11.35 | $11.35 | 3,388,350 |
| 2024-02-01 | $12.40 | $12.60 | $11.80 | $12.17 | $12.17 | 2,742,550 |
| 2024-01-31 | $13.78 | $13.78 | $12.35 | $12.37 | $12.37 | 2,875,770 |
| 2024-01-30 | $13.48 | $13.73 | $13.08 | $13.12 | $13.12 | 2,245,290 |
| 2024-01-29 | $14.34 | $14.49 | $13.64 | $13.68 | $13.68 | 1,631,520 |
| 2024-01-26 | $14.14 | $14.57 | $14.12 | $14.17 | $14.17 | 2,075,830 |
| 2024-01-25 | $13.81 | $14.24 | $13.62 | $14.13 | $14.13 | 2,401,880 |
| 2024-01-24 | $13.38 | $13.85 | $13.13 | $13.77 | $13.77 | 2,716,220 |
| 2024-01-23 | $13.78 | $13.96 | $13.24 | $13.48 | $13.48 | 2,863,920 |
| 2024-01-22 | $14.89 | $14.90 | $13.63 | $13.82 | $13.82 | 2,575,800 |
| 2024-01-19 | $15.16 | $15.18 | $14.78 | $14.86 | $14.86 | 2,456,880 |
| 2024-01-18 | $15.46 | $15.62 | $14.82 | $15.25 | $15.25 | 2,601,020 |
| 2024-01-17 | $15.98 | $16.10 | $15.43 | $15.43 | $15.43 | 1,983,690 |
| 2024-01-16 | $16.15 | $16.20 | $15.67 | $15.98 | $15.98 | 2,700,770 |
| 2024-01-15 | $16.10 | $16.34 | $15.83 | $15.95 | $15.95 | 2,889,540 |
| 2024-01-12 | $16.47 | $16.55 | $16.08 | $16.13 | $16.13 | 2,187,420 |
| 2024-01-11 | $16.10 | $16.52 | $15.79 | $16.47 | $16.47 | 4,014,360 |
| 2024-01-10 | $16.78 | $16.78 | $16.07 | $16.13 | $16.13 | 3,645,520 |
| 2024-01-09 | $16.51 | $17.11 | $16.37 | $16.76 | $16.76 | 5,045,070 |
| 2024-01-08 | $16.58 | $16.86 | $16.35 | $16.35 | $16.35 | 2,967,920 |
| 2024-01-05 | $16.95 | $17.44 | $16.61 | $16.72 | $16.72 | 4,703,440 |
| 2024-01-04 | $16.97 | $17.22 | $16.71 | $16.88 | $16.88 | 3,721,130 |
| 2024-01-03 | $16.90 | $16.96 | $16.66 | $16.91 | $16.91 | 3,397,870 |
| 2024-01-02 | $16.93 | $17.24 | $16.80 | $16.91 | $16.91 | 3,612,540 |
| 2024-01-01 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2023-12-29 | $16.55 | $16.99 | $16.47 | $16.93 | $16.93 | 3,989,070 |
| 2023-12-28 | $16.13 | $16.59 | $15.80 | $16.52 | $16.52 | 4,057,230 |
| 2023-12-27 | $16.33 | $16.33 | $15.93 | $16.05 | $16.05 | 2,361,640 |
| 2023-12-26 | $16.45 | $16.46 | $15.96 | $16.18 | $16.18 | 3,748,610 |
| 2023-12-25 | $16.33 | $16.40 | $15.90 | $16.32 | $16.32 | 2,755,280 |
| 2023-12-22 | $16.67 | $16.88 | $16.22 | $16.35 | $16.35 | 3,699,980 |
| 2023-12-21 | $16.32 | $16.64 | $15.96 | $16.58 | $16.58 | 3,366,650 |
| 2023-12-20 | $16.20 | $16.68 | $16.17 | $16.28 | $16.28 | 2,662,380 |
| 2023-12-19 | $15.97 | $16.36 | $15.78 | $16.30 | $16.30 | 2,072,010 |
| 2023-12-18 | $16.17 | $16.26 | $15.78 | $15.78 | $15.78 | 2,314,110 |
| 2023-12-15 | $16.24 | $16.39 | $15.98 | $16.18 | $16.18 | 1,475,120 |
| 2023-12-14 | $16.40 | $16.63 | $16.16 | $16.24 | $16.24 | 2,060,580 |
| 2023-12-13 | $16.05 | $16.85 | $15.86 | $16.45 | $16.45 | 3,647,790 |
| 2023-12-12 | $16.06 | $16.18 | $15.85 | $16.05 | $16.05 | 1,677,970 |
| 2023-12-11 | $15.67 | $16.05 | $15.53 | $16.01 | $16.01 | 2,193,480 |
| 2023-12-08 | $15.91 | $16.39 | $15.75 | $15.82 | $15.82 | 2,270,430 |
| 2023-12-07 | $16.32 | $16.32 | $15.88 | $15.95 | $15.95 | 1,818,080 |
| 2023-12-06 | $16.05 | $16.54 | $15.90 | $16.16 | $16.16 | 3,511,910 |
| 2023-12-05 | $16.48 | $16.58 | $15.96 | $15.96 | $15.96 | 3,130,760 |
| 2023-12-04 | $16.35 | $16.78 | $16.30 | $16.63 | $16.63 | 3,412,900 |
| 2023-12-01 | $16.58 | $16.58 | $16.28 | $16.34 | $16.34 | 2,763,760 |
| 2023-11-30 | $16.85 | $17.03 | $16.39 | $16.61 | $16.61 | 3,041,800 |
| 2023-11-29 | $16.90 | $17.00 | $16.57 | $16.69 | $16.69 | 2,358,220 |
| 2023-11-28 | $16.52 | $16.97 | $16.36 | $16.72 | $16.72 | 2,089,180 |
| 2023-11-27 | $16.20 | $16.64 | $16.15 | $16.52 | $16.52 | 2,867,090 |
| 2023-11-24 | $16.61 | $16.66 | $16.18 | $16.34 | $16.34 | 3,208,290 |
| 2023-11-23 | $16.56 | $16.72 | $16.30 | $16.58 | $16.58 | 2,562,460 |
| 2023-11-22 | $16.74 | $16.94 | $16.42 | $16.42 | $16.42 | 3,915,960 |
| 2023-11-21 | $17.56 | $17.56 | $16.79 | $16.93 | $16.93 | 6,513,090 |
| 2023-11-20 | $17.22 | $17.66 | $16.85 | $17.56 | $17.56 | 6,980,370 |
| 2023-11-17 | $16.56 | $17.08 | $16.40 | $17.05 | $17.05 | 4,770,840 |
| 2023-11-16 | $16.75 | $16.86 | $16.56 | $16.66 | $16.66 | 3,742,300 |
| 2023-11-15 | $16.69 | $16.80 | $16.40 | $16.75 | $16.75 | 4,452,750 |
| 2023-11-14 | $16.40 | $16.68 | $16.36 | $16.61 | $16.61 | 3,208,290 |
| 2023-11-13 | $16.33 | $16.50 | $16.18 | $16.48 | $16.48 | 3,203,560 |
| 2023-11-10 | $16.51 | $16.59 | $16.27 | $16.33 | $16.33 | 3,012,550 |
| 2023-11-09 | $16.41 | $16.88 | $16.31 | $16.49 | $16.49 | 4,961,960 |
| 2023-11-08 | $16.40 | $16.56 | $16.27 | $16.41 | $16.41 | 4,147,830 |
| 2023-11-07 | $16.37 | $16.60 | $16.20 | $16.52 | $16.52 | 4,333,610 |
| 2023-11-06 | $16.38 | $16.51 | $16.14 | $16.40 | $16.40 | 6,831,410 |
| 2023-11-03 | $15.72 | $16.55 | $15.72 | $16.23 | $16.23 | 8,484,610 |
| 2023-11-02 | $15.80 | $16.01 | $15.29 | $15.56 | $15.56 | 4,660,280 |
| 2023-11-01 | $15.20 | $15.98 | $15.20 | $15.89 | $15.89 | 5,841,350 |
| 2023-10-31 | $15.53 | $15.74 | $15.17 | $15.29 | $15.29 | 2,949,400 |
| 2023-10-30 | $15.71 | $15.93 | $15.46 | $15.68 | $15.68 | 3,615,840 |
| 2023-10-27 | $15.72 | $15.90 | $15.51 | $15.86 | $15.86 | 3,213,990 |
| 2023-10-26 | $15.68 | $15.85 | $15.26 | $15.78 | $15.78 | 3,134,330 |
| 2023-10-25 | $15.79 | $16.09 | $15.61 | $15.79 | $15.79 | 3,921,790 |
| 2023-10-24 | $14.72 | $15.98 | $14.72 | $15.70 | $15.70 | 6,807,090 |
| 2023-10-23 | $14.91 | $15.00 | $14.35 | $14.48 | $14.48 | 2,539,590 |
| 2023-10-20 | $14.80 | $15.62 | $14.79 | $14.91 | $14.91 | 3,102,770 |
| 2023-10-19 | $14.73 | $15.27 | $14.60 | $14.89 | $14.89 | 3,582,620 |
| 2023-10-18 | $15.18 | $15.18 | $14.72 | $14.77 | $14.77 | 2,004,920 |
| 2023-10-17 | $15.26 | $15.33 | $14.95 | $15.13 | $15.13 | 2,162,640 |
| 2023-10-16 | $15.79 | $15.84 | $15.19 | $15.26 | $15.26 | 2,097,360 |
| 2023-10-13 | $15.90 | $15.96 | $15.57 | $15.59 | $15.59 | 2,182,520 |
| 2023-10-12 | $15.90 | $16.04 | $15.65 | $15.90 | $15.90 | 2,384,780 |
| 2023-10-11 | $16.00 | $16.30 | $15.66 | $15.95 | $15.95 | 3,180,300 |
| 2023-10-10 | $16.26 | $16.26 | $15.76 | $15.87 | $15.87 | 2,810,260 |
| 2023-10-09 | $16.45 | $16.45 | $16.03 | $16.10 | $16.10 | 3,010,020 |
| 2023-09-28 | $16.33 | $16.55 | $16.15 | $16.27 | $16.27 | 3,712,290 |
| 2023-09-27 | $16.24 | $16.55 | $16.10 | $16.31 | $16.31 | 4,703,070 |
| 2023-09-26 | $15.73 | $16.29 | $15.59 | $16.13 | $16.13 | 4,360,800 |
| 2023-09-25 | $15.52 | $15.96 | $15.52 | $15.72 | $15.72 | 3,085,650 |
| 2023-09-22 | $14.96 | $15.60 | $14.87 | $15.55 | $15.55 | 3,723,100 |
| 2023-09-21 | $15.08 | $15.14 | $14.81 | $14.91 | $14.91 | 2,339,140 |
| 2023-09-20 | $15.07 | $15.43 | $14.88 | $14.95 | $14.95 | 2,689,590 |
| 2023-09-19 | $15.61 | $15.68 | $14.98 | $15.07 | $15.07 | 3,548,850 |
| 2023-09-18 | $14.93 | $15.94 | $14.75 | $15.68 | $15.68 | 5,631,080 |
| 2023-09-15 | $15.64 | $15.66 | $14.87 | $14.92 | $14.92 | 4,841,600 |
| 2023-09-14 | $16.14 | $16.15 | $15.32 | $15.53 | $15.53 | 6,038,090 |
| 2023-09-13 | $16.80 | $16.85 | $16.03 | $16.24 | $16.24 | 5,999,300 |
| 2023-09-12 | $16.98 | $17.15 | $16.63 | $16.82 | $16.82 | 6,347,100 |
| 2023-09-11 | $16.70 | $17.24 | $16.65 | $17.03 | $17.03 | 10,422,040 |
| 2023-09-08 | $16.14 | $17.10 | $16.01 | $16.93 | $16.93 | 11,907,060 |
| 2023-09-07 | $16.30 | $16.31 | $15.94 | $15.96 | $15.96 | 3,245,950 |
| 2023-09-06 | $16.46 | $16.49 | $16.13 | $16.30 | $16.30 | 3,847,760 |
| 2023-09-05 | $16.40 | $16.75 | $16.35 | $16.49 | $16.49 | 4,074,760 |
| 2023-09-04 | $16.70 | $16.76 | $16.30 | $16.61 | $16.61 | 4,897,340 |
| 2023-09-01 | $16.55 | $16.75 | $16.11 | $16.65 | $16.65 | 6,572,540 |
| 2023-08-31 | $16.12 | $16.86 | $16.01 | $16.62 | $16.62 | 10,495,200 |
| 2023-08-30 | $16.08 | $16.61 | $15.90 | $16.31 | $16.31 | 9,980,430 |
| 2023-08-29 | $13.73 | $16.35 | $13.73 | $16.08 | $16.08 | 13,837,890 |
| 2023-08-28 | $16.00 | $16.09 | $14.10 | $14.10 | $14.10 | 9,331,270 |
| 2023-08-25 | $16.10 | $16.10 | $14.94 | $15.03 | $15.03 | 8,488,550 |
| 2023-08-24 | $16.88 | $16.96 | $16.04 | $16.08 | $16.08 | 10,280,460 |
| 2023-08-23 | $16.41 | $17.33 | $16.20 | $17.25 | $17.25 | 15,314,660 |
| 2023-08-22 | $15.65 | $16.96 | $15.52 | $16.66 | $16.66 | 12,974,410 |
| 2023-08-21 | $15.90 | $16.15 | $15.54 | $15.65 | $15.65 | 4,805,150 |
| 2023-08-18 | $16.13 | $16.76 | $15.83 | $15.90 | $15.90 | 9,427,810 |
| 2023-08-17 | $14.53 | $16.40 | $14.53 | $15.99 | $15.99 | 11,251,340 |
| 2023-08-16 | $15.00 | $15.08 | $14.56 | $14.58 | $14.58 | 2,730,140 |
| 2023-08-15 | $15.02 | $15.19 | $14.90 | $15.00 | $15.00 | 1,900,600 |
| 2023-08-14 | $14.82 | $15.13 | $14.70 | $15.09 | $15.09 | 2,537,420 |
| 2023-08-11 | $15.19 | $15.63 | $14.90 | $14.90 | $14.90 | 4,236,410 |
| 2023-08-10 | $15.43 | $15.79 | $15.19 | $15.20 | $15.20 | 5,429,580 |
| 2023-08-09 | $15.19 | $16.00 | $15.00 | $15.60 | $15.60 | 6,998,480 |
| 2023-08-08 | $15.12 | $15.45 | $15.12 | $15.28 | $15.28 | 2,326,630 |
| 2023-08-07 | $15.27 | $15.39 | $15.15 | $15.21 | $15.21 | 2,147,460 |
| 2023-08-04 | $15.27 | $15.47 | $15.09 | $15.30 | $15.30 | 2,866,940 |
| 2023-08-03 | $15.60 | $15.60 | $15.13 | $15.19 | $15.19 | 4,398,240 |
| 2023-08-02 | $15.30 | $15.73 | $15.12 | $15.71 | $15.71 | 5,675,820 |
| 2023-08-01 | $15.53 | $15.55 | $15.08 | $15.32 | $15.32 | 2,835,060 |
| 2023-07-31 | $15.20 | $15.52 | $15.14 | $15.45 | $15.45 | 3,923,080 |
| 2023-07-28 | $15.14 | $15.33 | $14.84 | $15.26 | $15.26 | 3,277,590 |
| 2023-07-27 | $15.21 | $15.48 | $15.09 | $15.18 | $15.18 | 3,187,520 |
| 2023-07-26 | $15.45 | $15.48 | $15.01 | $15.10 | $15.10 | 4,754,020 |
| 2023-07-25 | $15.40 | $15.66 | $15.33 | $15.52 | $15.52 | 4,573,780 |
| 2023-07-24 | $15.20 | $15.74 | $15.19 | $15.39 | $15.39 | 5,687,890 |
| 2023-07-21 | $16.76 | $16.96 | $15.23 | $15.32 | $15.32 | 11,763,960 |
| 2023-07-20 | $16.53 | $17.09 | $16.17 | $17.00 | $17.00 | 13,079,070 |
| 2023-07-19 | $16.30 | $16.60 | $16.14 | $16.54 | $16.54 | 5,920,530 |
| 2023-07-18 | $16.49 | $16.84 | $16.27 | $16.48 | $16.48 | 6,829,610 |
| 2023-07-17 | $16.78 | $16.98 | $16.25 | $16.42 | $16.42 | 9,014,520 |
| 2023-07-14 | $17.48 | $17.86 | $16.75 | $16.83 | $16.83 | 13,854,360 |
| 2023-07-13 | $18.10 | $18.37 | $17.27 | $17.65 | $17.65 | 15,579,790 |
| 2023-07-12 | $17.50 | $19.15 | $17.32 | $18.94 | $18.94 | 23,996,020 |
| 2023-07-11 | $17.89 | $18.10 | $16.88 | $17.79 | $17.79 | 19,154,470 |
| 2023-07-10 | $19.02 | $19.34 | $17.94 | $18.04 | $18.04 | 22,132,860 |
| 2023-07-07 | $18.19 | $21.26 | $17.50 | $20.23 | $20.23 | 34,973,440 |
| 2023-07-06 | $15.00 | $18.04 | $14.43 | $18.04 | $18.04 | 21,355,710 |
| 2023-07-05 | $14.78 | $15.20 | $14.34 | $15.03 | $15.03 | 6,545,770 |
| 2023-07-04 | $14.60 | $15.05 | $14.44 | $15.00 | $15.00 | 4,443,200 |
| 2023-07-03 | $14.90 | $15.00 | $14.40 | $14.46 | $14.46 | 3,919,800 |
| 2023-06-30 | $14.72 | $15.11 | $14.60 | $14.95 | $14.95 | 4,313,160 |
| 2023-06-29 | $14.41 | $15.00 | $14.21 | $14.92 | $14.92 | 5,312,180 |
| 2023-06-28 | $14.04 | $14.39 | $13.76 | $14.30 | $14.30 | 3,532,740 |
| 2023-06-27 | $13.72 | $14.08 | $13.69 | $14.04 | $14.04 | 2,046,210 |
| 2023-06-26 | $14.00 | $14.39 | $13.63 | $13.72 | $13.72 | 2,561,030 |
| 2023-06-21 | $13.93 | $14.25 | $13.80 | $14.00 | $14.00 | 2,767,680 |
| 2023-06-20 | $13.53 | $14.15 | $13.50 | $13.97 | $13.97 | 3,659,700 |
| 2023-06-19 | $13.64 | $13.88 | $13.48 | $13.56 | $13.56 | 2,189,410 |
| 2023-06-16 | $13.86 | $13.91 | $13.50 | $13.63 | $13.63 | 2,660,930 |
| 2023-06-15 | $13.15 | $13.96 | $13.13 | $13.85 | $13.85 | 3,832,870 |
| 2023-06-14 | $13.41 | $13.48 | $13.08 | $13.17 | $13.17 | 1,515,040 |
| 2023-06-13 | $13.08 | $13.64 | $13.07 | $13.42 | $13.42 | 2,566,190 |
| 2023-06-12 | $12.85 | $13.16 | $12.55 | $13.06 | $13.06 | 1,267,500 |
| 2023-06-09 | $13.08 | $13.20 | $12.72 | $12.78 | $12.78 | 1,291,870 |
| 2023-06-08 | $13.11 | $13.35 | $12.92 | $13.01 | $13.01 | 1,208,820 |
| 2023-06-07 | $16.04 | $16.05 | $15.70 | $15.90 | $13.04 | 931,830 |
| 2023-06-06 | $16.38 | $16.44 | $15.82 | $15.82 | $12.98 | 800,820 |
| 2023-06-05 | $16.45 | $16.69 | $16.24 | $16.37 | $13.43 | 1,077,830 |
| 2023-06-02 | $16.37 | $16.58 | $16.20 | $16.46 | $13.50 | 1,030,460 |
| 2023-06-01 | $15.95 | $16.38 | $15.93 | $16.23 | $13.31 | 1,025,420 |
| 2023-05-31 | $16.19 | $16.20 | $16.00 | $16.00 | $13.12 | 637,500 |
| 2023-05-30 | $16.07 | $16.30 | $16.00 | $16.15 | $13.25 | 832,420 |
| 2023-05-29 | $16.33 | $16.36 | $16.07 | $16.15 | $13.25 | 751,080 |
| 2023-05-26 | $16.20 | $16.45 | $15.96 | $16.33 | $16.33 | 1,157,850 |
| 2023-05-25 | $16.20 | $16.20 | $15.90 | $16.19 | $16.19 | 894,350 |
| 2023-05-24 | $16.09 | $16.20 | $15.99 | $16.09 | $16.09 | 1,093,460 |
| 2023-05-23 | $16.18 | $16.28 | $16.08 | $16.09 | $16.09 | 993,740 |
| 2023-05-22 | $15.98 | $16.27 | $15.98 | $16.22 | $16.22 | 1,195,660 |
| 2023-05-19 | $15.91 | $16.10 | $15.86 | $15.95 | $15.95 | 870,380 |
| 2023-05-18 | $15.93 | $16.23 | $15.80 | $15.99 | $15.99 | 1,390,830 |
| 2023-05-17 | $15.32 | $16.15 | $15.26 | $15.90 | $15.90 | 2,012,070 |
| 2023-05-16 | $15.35 | $15.39 | $15.09 | $15.38 | $15.38 | 859,260 |
| 2023-05-15 | $14.92 | $15.28 | $14.92 | $15.28 | $15.28 | 708,850 |
| 2023-05-12 | $15.16 | $15.39 | $14.90 | $14.90 | $14.90 | 789,770 |
| 2023-05-11 | $15.08 | $15.25 | $14.80 | $15.23 | $15.23 | 855,410 |
| 2023-05-10 | $14.58 | $15.12 | $14.57 | $14.96 | $14.96 | 1,074,300 |
| 2023-05-09 | $15.39 | $15.39 | $14.63 | $14.63 | $14.63 | 2,002,370 |
| 2023-05-08 | $15.28 | $15.48 | $15.27 | $15.39 | $15.39 | 686,270 |
| 2023-05-05 | $15.70 | $15.70 | $15.13 | $15.25 | $15.25 | 771,220 |
| 2023-05-04 | $15.59 | $15.86 | $15.52 | $15.61 | $15.61 | 872,420 |
| 2023-05-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-05-02 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-04-28 | $15.30 | $15.72 | $15.21 | $15.65 | $15.65 | 1,310,070 |
| 2023-04-27 | $15.44 | $15.58 | $15.16 | $15.22 | $15.22 | 1,205,030 |
| 2023-04-26 | $14.97 | $15.42 | $14.91 | $15.37 | $15.37 | 1,379,240 |
| 2023-04-25 | $15.43 | $15.43 | $14.66 | $14.90 | $14.90 | 1,223,980 |
| 2023-04-24 | $15.55 | $15.66 | $15.21 | $15.43 | $15.43 | 613,080 |
| 2023-04-21 | $16.06 | $16.13 | $15.52 | $15.52 | $15.52 | 741,520 |
| 2023-04-20 | $16.00 | $16.10 | $15.55 | $16.07 | $16.07 | 1,019,920 |
| 2023-04-19 | $15.90 | $16.04 | $15.77 | $15.98 | $15.98 | 627,900 |
| 2023-04-18 | $16.13 | $16.23 | $15.81 | $15.94 | $15.94 | 801,250 |
| 2023-04-17 | $16.18 | $16.34 | $16.14 | $16.16 | $16.16 | 723,160 |
| 2023-04-14 | $16.21 | $16.44 | $16.05 | $16.35 | $16.35 | 1,226,640 |
| 2023-04-13 | $16.50 | $16.56 | $16.20 | $16.20 | $16.20 | 687,280 |
| 2023-04-12 | $16.35 | $16.61 | $16.33 | $16.52 | $16.52 | 716,560 |
| 2023-04-11 | $16.80 | $16.80 | $16.34 | $16.40 | $16.40 | 1,030,960 |
| 2023-04-10 | $16.41 | $17.13 | $16.39 | $16.80 | $16.80 | 1,798,540 |
| 2023-04-07 | $16.42 | $16.69 | $16.37 | $16.53 | $16.53 | 752,570 |
| 2023-04-06 | $16.68 | $16.78 | $16.27 | $16.42 | $16.42 | 917,680 |
| 2023-04-05 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2023-04-04 | $17.28 | $17.28 | $16.31 | $16.72 | $16.72 | 1,696,180 |
| 2023-04-03 | $17.22 | $17.29 | $17.06 | $17.28 | $17.28 | 615,370 |
| 2023-03-31 | $17.14 | $17.32 | $17.06 | $17.22 | $17.22 | 635,130 |
| 2023-03-30 | $17.19 | $17.19 | $16.90 | $17.15 | $17.15 | 568,160 |
| 2023-03-29 | $17.44 | $17.49 | $17.08 | $17.10 | $17.10 | 891,050 |
| 2023-03-28 | $18.10 | $18.10 | $17.35 | $17.42 | $17.42 | 1,055,510 |
| 2023-03-27 | $17.53 | $18.09 | $17.25 | $17.97 | $17.97 | 1,598,820 |
| 2023-03-24 | $17.76 | $17.76 | $17.25 | $17.46 | $17.46 | 1,569,090 |
| 2023-03-23 | $17.88 | $17.92 | $17.55 | $17.64 | $17.64 | 859,450 |
| 2023-03-22 | $17.96 | $18.10 | $17.66 | $17.92 | $17.92 | 1,366,220 |
| 2023-03-21 | $17.56 | $17.90 | $17.50 | $17.90 | $17.90 | 1,584,130 |
| 2023-03-20 | $17.15 | $17.71 | $17.15 | $17.62 | $17.62 | 1,799,440 |
| 2023-03-17 | $16.98 | $17.39 | $16.78 | $17.25 | $17.25 | 1,172,800 |
| 2023-03-16 | $17.23 | $17.23 | $16.73 | $16.90 | $16.90 | 992,390 |
| 2023-03-15 | $17.04 | $17.32 | $16.66 | $17.04 | $17.04 | 859,790 |
| 2023-03-14 | $17.29 | $17.40 | $16.60 | $17.02 | $17.02 | 1,391,510 |
| 2023-03-13 | $17.27 | $17.47 | $17.18 | $17.30 | $17.30 | 959,220 |
| 2023-03-10 | $17.50 | $17.65 | $17.18 | $17.27 | $17.27 | 1,266,690 |
| 2023-03-09 | $17.69 | $17.75 | $17.53 | $17.61 | $17.61 | 893,560 |
| 2023-03-08 | $17.84 | $17.98 | $17.51 | $17.71 | $17.71 | 1,305,330 |
| 2023-03-07 | $18.20 | $18.24 | $17.40 | $17.43 | $17.43 | 1,685,720 |
| 2023-03-06 | $17.99 | $18.24 | $17.87 | $18.21 | $18.21 | 1,928,080 |
| 2023-03-03 | $17.78 | $17.93 | $17.59 | $17.93 | $17.93 | 1,555,490 |
| 2023-03-02 | $17.86 | $17.99 | $17.52 | $17.71 | $17.71 | 2,431,900 |
| 2023-03-01 | $18.03 | $18.09 | $17.77 | $18.00 | $18.00 | 2,231,860 |
| 2023-02-28 | $18.30 | $18.39 | $17.57 | $18.03 | $18.03 | 5,050,010 |
| 2023-02-27 | $19.00 | $19.46 | $18.50 | $18.73 | $18.73 | 4,836,380 |
| 2023-02-24 | $19.14 | $19.26 | $18.41 | $18.47 | $18.47 | 2,366,410 |
| 2023-02-23 | $19.27 | $19.34 | $18.96 | $19.14 | $19.14 | 1,680,460 |
| 2023-02-22 | $19.10 | $19.98 | $18.88 | $19.37 | $19.37 | 2,661,090 |
| 2023-02-21 | $18.88 | $19.58 | $18.75 | $19.29 | $19.29 | 3,013,350 |
| 2023-02-20 | $19.01 | $19.12 | $18.55 | $18.86 | $18.86 | 1,975,910 |
| 2023-02-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,561,320 |
| 2023-02-16 | $19.76 | $20.19 | $19.08 | $19.28 | $19.28 | 4,707,410 |
| 2023-02-15 | $20.74 | $20.74 | $19.79 | $19.93 | $19.93 | 5,730,090 |
| 2023-02-14 | $20.60 | $20.79 | $20.15 | $20.73 | $20.73 | 3,710,920 |
| 2023-02-13 | $20.60 | $21.27 | $20.32 | $20.72 | $20.72 | 5,483,870 |
| 2023-02-10 | $21.49 | $21.50 | $20.60 | $21.00 | $21.00 | 5,563,920 |
| 2023-02-09 | $20.54 | $21.28 | $20.20 | $21.26 | $21.26 | 6,184,860 |
| 2023-02-08 | $20.37 | $20.96 | $20.23 | $20.75 | $20.75 | 5,067,940 |
| 2023-02-07 | $19.68 | $20.58 | $19.15 | $20.58 | $20.58 | 6,438,570 |
| 2023-02-06 | $19.09 | $19.96 | $19.00 | $19.68 | $19.68 | 5,000,060 |
| 2023-02-03 | $19.33 | $19.68 | $18.91 | $19.08 | $19.08 | 3,967,600 |
| 2023-02-02 | $20.17 | $20.77 | $19.38 | $19.63 | $19.63 | 5,224,780 |
| 2023-02-01 | $19.37 | $20.31 | $19.06 | $19.99 | $19.99 | 5,301,800 |
| 2023-01-31 | $19.87 | $19.87 | $18.68 | $19.34 | $19.34 | 4,273,490 |
| 2023-01-30 | $19.50 | $20.55 | $19.41 | $19.86 | $19.86 | 5,555,030 |
| 2023-01-20 | $19.45 | $19.52 | $18.91 | $19.21 | $19.21 | 4,201,950 |
| 2023-01-19 | $19.94 | $20.05 | $19.27 | $19.36 | $19.36 | 3,954,640 |
| 2023-01-18 | $20.20 | $20.25 | $19.60 | $19.96 | $19.96 | 2,932,240 |
| 2023-01-17 | $20.85 | $20.86 | $19.80 | $20.08 | $20.08 | 4,691,320 |
| 2023-01-16 | $21.66 | $22.00 | $20.36 | $20.76 | $20.76 | 5,627,470 |
| 2023-01-13 | $21.01 | $22.49 | $20.41 | $21.50 | $21.50 | 7,743,320 |
| 2023-01-12 | $21.01 | $22.22 | $20.69 | $21.30 | $21.30 | 9,548,630 |
| 2023-01-11 | $19.58 | $21.79 | $19.00 | $21.30 | $21.30 | 8,938,720 |
| 2023-01-10 | $19.18 | $19.61 | $18.50 | $19.52 | $19.52 | 3,204,190 |
| 2023-01-09 | $18.99 | $19.20 | $18.58 | $18.90 | $18.90 | 1,711,630 |
| 2023-01-06 | $18.82 | $19.25 | $18.45 | $18.87 | $18.87 | 3,395,300 |
| 2023-01-05 | $17.79 | $19.08 | $17.57 | $18.71 | $18.71 | 4,533,370 |
| 2023-01-04 | $17.90 | $18.25 | $17.42 | $17.78 | $17.78 | 1,471,820 |
| 2023-01-03 | $17.13 | $18.16 | $16.78 | $18.03 | $18.03 | 2,487,700 |
| 2023-01-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-12-30 | $16.99 | $17.25 | $16.66 | $17.15 | $17.15 | 1,827,560 |
| 2022-12-29 | $16.68 | $17.22 | $16.68 | $16.98 | $16.98 | 1,802,400 |
| 2022-12-28 | $17.86 | $18.18 | $16.80 | $16.90 | $16.90 | 3,056,520 |
| 2022-12-27 | $18.05 | $18.66 | $17.65 | $17.86 | $17.86 | 1,688,540 |
| 2022-12-26 | $17.51 | $18.17 | $16.88 | $18.13 | $18.13 | 2,183,380 |
| 2022-12-23 | $17.10 | $17.68 | $16.75 | $16.97 | $16.97 | 2,093,520 |
| 2022-12-22 | $18.09 | $18.31 | $17.10 | $17.16 | $17.16 | 2,632,940 |
| 2022-12-21 | $18.61 | $18.61 | $17.65 | $18.05 | $18.05 | 3,452,890 |
| 2022-12-20 | $17.70 | $18.85 | $17.41 | $18.83 | $18.83 | 3,806,480 |
| 2022-12-19 | $17.95 | $18.18 | $17.52 | $17.64 | $17.64 | 1,545,150 |
| 2022-12-16 | $18.78 | $18.79 | $17.70 | $18.02 | $18.02 | 3,267,710 |
| 2022-12-15 | $18.67 | $19.35 | $18.56 | $18.70 | $18.70 | 2,599,770 |
| 2022-12-14 | $19.42 | $19.52 | $18.45 | $18.80 | $18.80 | 3,388,610 |
| 2022-12-13 | $19.89 | $20.53 | $19.17 | $19.39 | $19.39 | 6,683,270 |
| 2022-12-12 | $18.20 | $20.07 | $18.20 | $19.81 | $19.81 | 9,184,970 |
| 2022-12-09 | $16.72 | $18.69 | $16.72 | $18.35 | $18.35 | 7,242,150 |
| 2022-12-08 | $17.17 | $17.29 | $16.60 | $16.71 | $16.71 | 1,700,670 |
| 2022-12-07 | $16.50 | $17.27 | $16.22 | $17.02 | $17.02 | 3,083,070 |
| 2022-12-06 | $16.55 | $16.78 | $16.30 | $16.50 | $16.50 | 1,997,950 |
| 2022-12-05 | $17.62 | $17.82 | $16.58 | $16.72 | $16.72 | 5,065,190 |
| 2022-12-01 | $17.73 | $18.95 | $17.70 | $18.18 | $18.18 | 4,151,680 |
| 2022-11-30 | $17.72 | $18.15 | $17.27 | $17.62 | $17.62 | 2,150,440 |
| 2022-11-29 | $17.43 | $18.18 | $17.19 | $17.83 | $17.83 | 3,131,020 |
| 2022-11-28 | $17.75 | $18.28 | $17.28 | $17.42 | $17.42 | 2,772,240 |
| 2022-11-25 | $18.45 | $19.04 | $18.11 | $18.30 | $18.30 | 1,901,440 |
| 2022-11-24 | $18.77 | $18.83 | $18.21 | $18.63 | $18.63 | 1,729,850 |
| 2022-11-23 | $18.76 | $18.76 | $18.05 | $18.50 | $18.50 | 2,445,310 |
| 2022-11-22 | $19.11 | $19.37 | $18.56 | $18.57 | $18.57 | 4,084,150 |
| 2022-11-21 | $18.92 | $20.19 | $18.77 | $19.32 | $19.32 | 7,218,280 |
| 2022-11-18 | $18.07 | $19.66 | $17.75 | $19.15 | $19.15 | 7,628,890 |
| 2022-11-17 | $18.38 | $18.50 | $17.91 | $18.07 | $18.07 | 3,694,860 |
| 2022-11-16 | $18.29 | $19.20 | $17.37 | $18.67 | $18.67 | 9,956,050 |
| 2022-11-15 | $15.99 | $18.86 | $15.99 | $18.29 | $18.29 | 10,260,080 |
| 2022-11-14 | $16.07 | $16.66 | $15.90 | $15.96 | $15.96 | 3,307,600 |
| 2022-11-11 | $15.74 | $16.45 | $15.34 | $16.18 | $16.18 | 4,277,580 |
| 2022-11-10 | $15.45 | $15.72 | $15.22 | $15.33 | $15.33 | 1,050,950 |
| 2022-11-09 | $15.84 | $15.84 | $15.50 | $15.54 | $15.54 | 1,311,050 |
| 2022-11-08 | $15.54 | $15.84 | $15.24 | $15.84 | $15.84 | 1,591,160 |
| 2022-11-07 | $15.68 | $15.86 | $15.45 | $15.64 | $15.64 | 2,184,880 |
| 2022-11-04 | $15.90 | $16.27 | $15.43 | $15.94 | $15.94 | 3,374,970 |
| 2022-11-03 | $15.22 | $15.42 | $15.01 | $15.38 | $15.38 | 1,169,630 |
| 2022-11-02 | $15.15 | $15.52 | $15.06 | $15.25 | $15.25 | 1,385,120 |
| 2022-11-01 | $15.16 | $15.24 | $14.78 | $15.22 | $15.22 | 1,315,540 |
| 2022-10-31 | $14.73 | $14.98 | $14.68 | $14.85 | $14.85 | 1,395,070 |
| 2022-10-28 | $15.41 | $15.47 | $14.68 | $14.72 | $14.72 | 2,079,630 |
| 2022-10-27 | $16.22 | $16.22 | $15.40 | $15.50 | $15.50 | 2,135,630 |
| 2022-10-26 | $15.69 | $16.29 | $15.69 | $16.02 | $16.02 | 2,657,420 |
| 2022-10-25 | $15.84 | $16.53 | $15.20 | $16.09 | $16.09 | 4,657,220 |
| 2022-10-24 | $15.85 | $17.30 | $15.80 | $16.42 | $16.42 | 6,139,610 |
| 2022-10-21 | $14.79 | $16.70 | $14.50 | $15.93 | $15.93 | 6,494,630 |
| 2022-10-20 | $14.88 | $14.88 | $14.41 | $14.60 | $14.60 | 1,377,550 |
| 2022-10-19 | $14.38 | $15.12 | $14.34 | $14.65 | $14.65 | 1,664,290 |
| 2022-10-18 | $14.38 | $14.70 | $14.22 | $14.58 | $14.58 | 832,650 |
| 2022-10-17 | $13.80 | $14.38 | $13.72 | $14.37 | $14.37 | 899,480 |
| 2022-10-14 | $13.76 | $14.08 | $13.76 | $14.02 | $14.02 | 640,280 |
| 2022-10-13 | $13.48 | $13.86 | $13.38 | $13.70 | $13.70 | 575,060 |
| 2022-10-12 | $13.15 | $13.53 | $12.86 | $13.52 | $13.52 | 629,870 |
| 2022-10-11 | $13.11 | $13.11 | $12.82 | $13.05 | $13.05 | 390,950 |
| 2022-10-10 | $13.35 | $13.41 | $12.90 | $12.99 | $12.99 | 625,250 |
| 2022-09-30 | $13.63 | $13.67 | $13.29 | $13.30 | $13.30 | 666,770 |
| 2022-09-29 | $14.04 | $14.20 | $13.60 | $13.68 | $13.68 | 1,017,620 |
| 2022-09-28 | $14.36 | $14.44 | $13.78 | $13.91 | $13.91 | 891,270 |
| 2022-09-27 | $13.86 | $14.35 | $13.86 | $14.32 | $14.32 | 889,500 |
| 2022-09-26 | $13.82 | $14.14 | $13.75 | $13.83 | $13.83 | 606,210 |
| 2022-09-23 | $14.56 | $14.60 | $13.90 | $13.92 | $13.92 | 762,680 |
| 2022-09-22 | $14.34 | $14.58 | $14.22 | $14.43 | $14.43 | 623,310 |
| 2022-09-21 | $14.14 | $14.41 | $14.04 | $14.34 | $14.34 | 799,050 |
| 2022-09-20 | $14.05 | $14.38 | $14.05 | $14.27 | $14.27 | 623,720 |
| 2022-09-19 | $14.18 | $14.25 | $13.81 | $13.94 | $13.94 | 678,780 |
| 2022-09-16 | $14.48 | $14.62 | $14.19 | $14.19 | $14.19 | 675,790 |
| 2022-09-15 | $15.08 | $15.08 | $14.21 | $14.43 | $14.43 | 1,096,230 |
| 2022-09-14 | $14.98 | $15.06 | $14.72 | $14.97 | $14.97 | 805,730 |
| 2022-09-13 | $15.01 | $15.25 | $14.94 | $15.14 | $15.14 | 480,330 |
| 2022-09-12 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2022-09-09 | $15.28 | $15.40 | $14.93 | $15.06 | $15.06 | 807,370 |
| 2022-09-08 | $15.59 | $15.76 | $15.19 | $15.25 | $15.25 | 1,320,940 |
| 2022-09-07 | $14.92 | $15.55 | $14.87 | $15.45 | $15.45 | 1,715,630 |
| 2022-09-06 | $14.94 | $15.19 | $14.74 | $14.95 | $14.95 | 889,180 |
| 2022-09-05 | $15.19 | $15.19 | $14.80 | $14.94 | $14.94 | 789,900 |
| 2022-09-02 | $14.82 | $15.02 | $14.71 | $14.99 | $14.99 | 715,050 |
| 2022-09-01 | $14.80 | $15.02 | $14.70 | $14.77 | $14.77 | 694,170 |
| 2022-08-31 | $15.43 | $15.44 | $14.66 | $14.76 | $14.76 | 1,215,900 |
| 2022-08-30 | $15.60 | $15.76 | $15.11 | $15.34 | $15.34 | 996,200 |
| 2022-08-29 | $15.00 | $15.60 | $14.92 | $15.58 | $15.58 | 695,340 |
| 2022-08-26 | $15.54 | $15.80 | $15.31 | $15.35 | $15.35 | 1,049,270 |
| 2022-08-25 | $15.78 | $16.14 | $15.22 | $15.48 | $15.48 | 1,361,750 |
| 2022-08-24 | $16.59 | $16.76 | $15.71 | $15.77 | $15.77 | 2,132,060 |
| 2022-08-23 | $16.70 | $16.98 | $16.45 | $16.60 | $16.60 | 1,486,910 |
| 2022-08-22 | $16.88 | $16.93 | $16.58 | $16.76 | $16.76 | 1,369,920 |
| 2022-08-19 | $17.51 | $17.75 | $16.92 | $16.92 | $16.92 | 1,996,000 |
| 2022-08-18 | $17.54 | $17.79 | $17.33 | $17.64 | $17.64 | 1,381,720 |
| 2022-08-17 | $17.92 | $18.12 | $17.48 | $17.53 | $17.53 | 2,155,860 |
| 2022-08-16 | $17.70 | $18.15 | $17.61 | $17.94 | $17.94 | 2,438,550 |
| 2022-08-15 | $17.64 | $17.69 | $17.26 | $17.61 | $17.61 | 1,198,930 |
| 2022-08-12 | $17.88 | $18.03 | $17.41 | $17.48 | $17.48 | 2,088,490 |
| 2022-08-11 | $17.93 | $18.20 | $17.75 | $17.89 | $17.89 | 2,107,690 |
| 2022-08-10 | $17.84 | $18.25 | $17.71 | $17.97 | $17.97 | 2,018,020 |
| 2022-08-09 | $18.21 | $18.58 | $17.88 | $17.95 | $17.95 | 2,516,400 |
| 2022-08-08 | $17.17 | $18.65 | $16.90 | $18.19 | $18.19 | 4,738,000 |
| 2022-08-05 | $17.35 | $17.38 | $16.76 | $17.16 | $17.16 | 2,284,010 |
| 2022-08-04 | $17.35 | $17.35 | $16.73 | $17.15 | $17.15 | 2,130,910 |
| 2022-08-03 | $17.07 | $17.79 | $16.71 | $16.94 | $16.94 | 4,086,570 |
| 2022-08-02 | $18.05 | $18.05 | $16.55 | $16.58 | $16.58 | 3,962,840 |
| 2022-08-01 | $18.21 | $18.58 | $17.70 | $18.22 | $18.22 | 3,609,060 |
| 2022-07-29 | $18.20 | $18.88 | $18.05 | $18.35 | $18.35 | 4,149,260 |
| 2022-07-28 | $18.70 | $18.88 | $18.20 | $18.21 | $18.21 | 3,695,780 |
| 2022-07-27 | $18.25 | $18.74 | $17.98 | $18.65 | $18.65 | 3,782,360 |
| 2022-07-26 | $17.98 | $18.36 | $17.68 | $18.29 | $18.29 | 2,859,350 |
| 2022-07-25 | $17.92 | $18.41 | $17.64 | $18.28 | $18.28 | 3,058,100 |
| 2022-07-22 | $18.80 | $18.82 | $17.82 | $18.05 | $18.05 | 5,373,260 |
| 2022-07-21 | $19.50 | $20.20 | $18.50 | $18.79 | $18.79 | 8,167,780 |
| 2022-07-20 | $18.90 | $19.83 | $18.18 | $19.80 | $19.80 | 9,188,450 |
| 2022-07-19 | $18.40 | $19.38 | $17.70 | $18.88 | $18.88 | 7,463,270 |
| 2022-07-18 | $18.36 | $19.11 | $18.01 | $18.38 | $18.38 | 7,331,440 |
| 2022-07-15 | $18.00 | $19.78 | $17.63 | $18.49 | $18.49 | 10,058,220 |
| 2022-07-14 | $18.30 | $18.34 | $17.34 | $18.01 | $18.01 | 6,891,280 |
| 2022-07-13 | $16.39 | $18.80 | $16.18 | $18.15 | $18.15 | 9,928,470 |
| 2022-07-12 | $16.67 | $16.68 | $16.03 | $16.38 | $16.38 | 2,812,650 |
| 2022-07-11 | $16.51 | $16.70 | $16.21 | $16.61 | $16.61 | 2,962,970 |
| 2022-07-08 | $16.89 | $17.00 | $16.45 | $16.47 | $16.47 | 4,166,860 |
| 2022-07-07 | $17.02 | $17.48 | $16.51 | $16.69 | $16.69 | 5,392,400 |
| 2022-07-06 | $17.25 | $18.44 | $16.98 | $17.10 | $17.10 | 8,218,750 |
| 2022-07-05 | $15.62 | $18.69 | $15.22 | $17.61 | $17.61 | 10,251,230 |
| 2022-07-04 | $15.26 | $15.61 | $15.06 | $15.61 | $15.61 | 1,777,830 |
| 2022-07-01 | $15.83 | $15.85 | $15.31 | $15.35 | $15.35 | 2,399,560 |
| 2022-06-30 | $15.50 | $16.15 | $15.50 | $15.85 | $15.85 | 2,480,050 |
| 2022-06-29 | $16.69 | $16.78 | $15.60 | $15.70 | $15.70 | 5,148,240 |
| 2022-06-28 | $17.00 | $17.00 | $16.55 | $16.67 | $16.67 | 5,926,150 |
| 2022-06-27 | $16.65 | $17.16 | $15.99 | $17.12 | $17.12 | 8,789,410 |
| 2022-06-24 | $15.94 | $17.68 | $15.75 | $17.03 | $17.03 | 12,306,720 |
| 2022-06-23 | $14.55 | $16.76 | $14.55 | $16.76 | $16.76 | 11,804,390 |
| 2022-06-22 | $14.00 | $14.22 | $13.88 | $13.97 | $13.97 | 679,270 |
| 2022-06-21 | $14.22 | $14.38 | $13.97 | $14.14 | $14.14 | 887,250 |
| 2022-06-20 | $13.81 | $14.44 | $13.58 | $14.21 | $14.21 | 2,121,190 |
| 2022-06-17 | $13.61 | $13.75 | $13.30 | $13.62 | $13.62 | 956,730 |
| 2022-06-16 | $16.60 | $16.78 | $16.50 | $16.66 | $13.68 | 670,540 |
| 2022-06-15 | $16.65 | $16.80 | $16.55 | $16.60 | $13.63 | 847,540 |
| 2022-06-14 | $16.50 | $16.76 | $16.21 | $16.65 | $13.67 | 576,960 |
| 2022-06-13 | $16.52 | $16.87 | $16.32 | $16.77 | $13.77 | 622,930 |
| 2022-06-10 | $16.08 | $16.60 | $16.06 | $16.52 | $13.56 | 717,060 |
| 2022-06-09 | $16.40 | $16.40 | $15.95 | $16.06 | $13.18 | 477,680 |
| 2022-06-08 | $16.61 | $16.70 | $16.18 | $16.50 | $13.55 | 498,050 |
| 2022-06-07 | $16.95 | $16.99 | $16.45 | $16.61 | $13.64 | 724,280 |
| 2022-06-06 | $16.77 | $16.94 | $16.59 | $16.88 | $13.86 | 846,040 |
| 2022-06-02 | $16.28 | $16.68 | $16.00 | $16.58 | $13.61 | 831,090 |
| 2022-06-01 | $16.09 | $16.48 | $16.02 | $16.29 | $13.37 | 714,980 |
| 2022-05-31 | $16.00 | $16.21 | $15.75 | $16.16 | $13.27 | 443,140 |
| 2022-05-30 | $16.43 | $16.43 | $15.89 | $16.15 | $13.26 | 611,260 |
| 2022-05-27 | $15.85 | $16.16 | $15.80 | $15.95 | $13.09 | 668,580 |
| 2022-05-26 | $15.84 | $16.19 | $15.50 | $15.85 | $13.01 | 447,880 |
| 2022-05-25 | $15.59 | $15.97 | $15.55 | $15.90 | $13.05 | 461,720 |
| 2022-05-24 | $16.26 | $16.38 | $15.47 | $15.99 | $13.13 | 1,043,500 |
| 2022-05-23 | $15.91 | $16.16 | $15.91 | $16.12 | $13.23 | 367,660 |
| 2022-05-20 | $15.89 | $16.08 | $15.76 | $15.91 | $13.06 | 468,960 |
| 2022-05-19 | $15.58 | $15.88 | $15.56 | $15.79 | $12.96 | 366,070 |
| 2022-05-18 | $15.56 | $15.95 | $15.45 | $15.80 | $12.97 | 606,330 |
| 2022-05-17 | $15.50 | $15.69 | $15.42 | $15.56 | $12.77 | 381,130 |
| 2022-05-16 | $15.70 | $15.83 | $15.55 | $15.61 | $12.82 | 680,600 |
| 2022-05-13 | $15.55 | $15.89 | $15.52 | $15.61 | $12.82 | 666,950 |
| 2022-05-12 | $15.98 | $16.39 | $15.48 | $15.68 | $12.87 | 1,375,060 |
| 2022-05-11 | $15.49 | $15.85 | $15.49 | $15.83 | $13.00 | 933,330 |
| 2022-05-10 | $15.08 | $15.61 | $14.81 | $15.55 | $12.77 | 765,310 |
| 2022-05-09 | $15.00 | $15.34 | $14.78 | $15.10 | $12.40 | 473,400 |
| 2022-05-06 | $14.57 | $15.15 | $14.57 | $15.05 | $12.36 | 603,180 |
| 2022-05-05 | $14.52 | $15.22 | $14.52 | $15.02 | $12.33 | 702,560 |
| 2022-05-04 | $14.72 | $14.72 | $14.72 | $14.72 | $12.08 | 0 |
| 2022-05-03 | $14.72 | $14.72 | $14.72 | $14.72 | $12.08 | 0 |
| 2022-04-29 | $14.28 | $14.83 | $14.06 | $14.72 | $12.08 | 850,830 |
| 2022-04-28 | $14.83 | $14.83 | $13.71 | $13.99 | $11.49 | 1,171,660 |
| 2022-04-27 | $14.47 | $14.99 | $14.15 | $14.95 | $12.27 | 860,720 |
| 2022-04-26 | $15.30 | $15.55 | $14.50 | $14.62 | $12.00 | 772,220 |
| 2022-04-25 | $16.50 | $16.50 | $15.20 | $15.28 | $12.54 | 1,092,240 |
| 2022-04-22 | $17.08 | $17.09 | $16.51 | $16.71 | $13.72 | 888,230 |
| 2022-04-21 | $18.11 | $18.28 | $17.10 | $17.12 | $14.06 | 1,569,740 |
| 2022-04-20 | $18.51 | $18.98 | $18.24 | $18.47 | $15.16 | 2,338,370 |
| 2022-04-19 | $18.59 | $19.94 | $18.18 | $19.10 | $15.68 | 2,843,050 |
| 2022-04-18 | $17.60 | $17.79 | $17.05 | $17.77 | $14.59 | 389,640 |
| 2022-04-15 | $17.62 | $17.62 | $17.18 | $17.31 | $14.21 | 245,260 |
| 2022-04-14 | $17.38 | $17.80 | $17.38 | $17.62 | $14.47 | 292,020 |
| 2022-04-13 | $17.72 | $17.73 | $17.30 | $17.44 | $14.32 | 322,860 |
| 2022-04-12 | $17.44 | $17.74 | $17.32 | $17.72 | $14.55 | 409,770 |
| 2022-04-11 | $17.80 | $18.28 | $17.39 | $17.51 | $14.38 | 650,340 |
| 2022-04-08 | $18.20 | $18.31 | $17.75 | $17.93 | $14.72 | 440,070 |
| 2022-04-07 | $18.80 | $18.80 | $18.14 | $18.20 | $14.94 | 450,960 |
| 2022-04-06 | $18.19 | $18.71 | $18.19 | $18.60 | $15.27 | 472,190 |
| 2022-04-05 | $18.36 | $18.36 | $18.36 | $18.36 | $15.07 | 0 |
| 2022-04-04 | $18.36 | $18.36 | $18.36 | $18.36 | $15.07 | 0 |
| 2022-04-01 | $18.40 | $18.51 | $18.25 | $18.36 | $15.07 | 483,570 |
| 2022-03-31 | $18.24 | $18.87 | $18.23 | $18.58 | $15.25 | 698,490 |
| 2022-03-30 | $18.31 | $18.60 | $18.10 | $18.42 | $15.12 | 409,700 |
| 2022-03-29 | $18.30 | $18.56 | $17.83 | $18.30 | $15.02 | 704,080 |
| 2022-03-28 | $18.61 | $18.61 | $18.19 | $18.30 | $15.02 | 498,020 |
| 2022-03-25 | $18.45 | $19.00 | $18.45 | $18.59 | $15.26 | 495,420 |
| 2022-03-24 | $18.69 | $18.81 | $18.54 | $18.58 | $15.25 | 478,960 |
| 2022-03-23 | $19.25 | $19.25 | $18.62 | $18.78 | $15.42 | 661,980 |
| 2022-03-22 | $18.64 | $18.93 | $18.32 | $18.69 | $15.34 | 701,880 |
| 2022-03-21 | $18.45 | $18.60 | $18.19 | $18.59 | $15.26 | 651,090 |
| 2022-03-18 | $18.00 | $18.29 | $17.90 | $18.26 | $14.99 | 432,280 |
| 2022-03-17 | $18.11 | $18.40 | $17.93 | $17.99 | $14.77 | 821,020 |
| 2022-03-16 | $17.88 | $18.08 | $17.09 | $17.97 | $14.75 | 766,570 |
| 2022-03-15 | $18.28 | $18.58 | $17.43 | $17.63 | $14.47 | 761,930 |
| 2022-03-14 | $19.08 | $19.08 | $18.51 | $18.55 | $15.23 | 403,740 |
| 2022-03-11 | $18.80 | $19.08 | $18.27 | $19.08 | $15.66 | 526,290 |
| 2022-03-10 | $18.88 | $19.30 | $18.81 | $18.84 | $15.47 | 408,750 |
| 2022-03-09 | $19.14 | $19.28 | $18.04 | $18.66 | $15.32 | 766,690 |
| 2022-03-08 | $19.68 | $19.83 | $19.01 | $19.13 | $15.71 | 581,400 |
| 2022-03-07 | $19.80 | $19.93 | $19.47 | $19.60 | $16.09 | 547,140 |
| 2022-03-04 | $20.22 | $20.27 | $19.85 | $19.88 | $16.32 | 757,630 |
| 2022-03-03 | $20.38 | $20.49 | $20.11 | $20.22 | $16.60 | 632,220 |
| 2022-03-02 | $20.27 | $20.47 | $20.08 | $20.40 | $16.75 | 925,650 |
| 2022-03-01 | $19.99 | $20.35 | $19.97 | $20.27 | $16.64 | 595,140 |
| 2022-02-28 | $20.40 | $20.40 | $19.78 | $19.99 | $16.41 | 675,920 |
| 2022-02-25 | $20.35 | $20.68 | $20.13 | $20.21 | $16.59 | 745,320 |
| 2022-02-24 | $20.20 | $20.48 | $19.85 | $20.18 | $16.57 | 1,074,500 |
| 2022-02-23 | $20.16 | $20.45 | $19.94 | $20.35 | $16.71 | 635,510 |
| 2022-02-22 | $20.18 | $20.18 | $19.79 | $20.06 | $16.47 | 613,300 |
| 2022-02-21 | $19.97 | $20.33 | $19.74 | $20.25 | $16.62 | 563,450 |
| 2022-02-18 | $19.75 | $19.97 | $19.52 | $19.97 | $16.39 | 473,350 |
| 2022-02-17 | $19.80 | $20.10 | $19.70 | $19.78 | $16.24 | 624,240 |
| 2022-02-16 | $19.58 | $19.97 | $19.58 | $19.90 | $16.34 | 564,990 |
| 2022-02-15 | $19.40 | $19.62 | $19.20 | $19.60 | $16.09 | 534,480 |
| 2022-02-14 | $19.18 | $19.63 | $19.16 | $19.42 | $15.94 | 398,070 |
| 2022-02-11 | $19.79 | $19.80 | $19.13 | $19.20 | $15.76 | 674,940 |
| 2022-02-10 | $19.98 | $20.13 | $19.62 | $19.75 | $16.21 | 635,000 |
| 2022-02-09 | $19.93 | $20.16 | $19.83 | $19.99 | $16.41 | 671,420 |
| 2022-02-08 | $19.78 | $20.00 | $19.53 | $19.93 | $16.36 | 567,600 |
| 2022-02-07 | $19.38 | $19.76 | $19.25 | $19.61 | $16.10 | 658,910 |
| 2022-02-04 | $19.18 | $19.18 | $19.18 | $19.18 | $15.75 | 0 |
| 2022-02-03 | $19.18 | $19.18 | $19.18 | $19.18 | $15.75 | 0 |
| 2022-02-02 | $19.18 | $19.18 | $19.18 | $19.18 | $15.75 | 0 |
| 2022-02-01 | $19.18 | $19.18 | $19.18 | $19.18 | $15.75 | 0 |
| 2022-01-28 | $18.85 | $19.38 | $18.76 | $19.18 | $15.75 | 601,260 |
| 2022-01-27 | $19.60 | $19.74 | $18.80 | $18.80 | $15.43 | 1,068,320 |
| 2022-01-26 | $19.53 | $19.95 | $19.47 | $19.60 | $16.09 | 633,420 |
| 2022-01-25 | $20.23 | $20.29 | $19.50 | $19.53 | $16.03 | 958,960 |
| 2022-01-24 | $20.47 | $20.55 | $20.11 | $20.21 | $16.59 | 609,480 |
| 2022-01-21 | $20.35 | $20.65 | $20.32 | $20.48 | $16.81 | 529,260 |
| 2022-01-20 | $21.10 | $21.42 | $20.38 | $20.39 | $16.74 | 1,503,390 |
| 2022-01-19 | $21.11 | $21.47 | $21.06 | $21.43 | $17.59 | 850,310 |
| 2022-01-18 | $20.26 | $22.40 | $20.26 | $21.26 | $17.45 | 2,265,530 |
| 2022-01-17 | $21.87 | $22.28 | $21.74 | $22.25 | $18.27 | 1,031,710 |
| 2022-01-14 | $22.20 | $22.37 | $21.70 | $21.74 | $17.85 | 1,090,590 |
| 2022-01-13 | $22.29 | $22.49 | $22.18 | $22.23 | $18.25 | 1,182,570 |
| 2022-01-12 | $22.00 | $22.40 | $21.99 | $22.29 | $18.30 | 1,162,260 |
| 2022-01-11 | $22.19 | $22.23 | $21.92 | $21.99 | $18.05 | 1,047,270 |
| 2022-01-10 | $21.95 | $22.33 | $21.67 | $22.03 | $18.09 | 902,040 |
| 2022-01-07 | $22.39 | $22.39 | $21.68 | $22.00 | $18.06 | 1,003,200 |
| 2022-01-06 | $22.16 | $22.40 | $21.94 | $22.28 | $18.29 | 1,182,370 |
| 2022-01-05 | $22.01 | $22.30 | $21.80 | $22.22 | $18.24 | 1,307,320 |
| 2022-01-04 | $21.70 | $22.34 | $21.70 | $22.14 | $18.18 | 1,794,440 |
| 2022-01-03 | $21.59 | $21.59 | $21.59 | $21.59 | $17.72 | 0 |
| 2021-12-31 | $21.60 | $21.72 | $21.40 | $21.59 | $17.72 | 702,460 |
| 2021-12-30 | $21.25 | $21.61 | $21.22 | $21.55 | $17.69 | 987,900 |
| 2021-12-29 | $21.25 | $21.55 | $20.95 | $21.39 | $17.56 | 1,065,080 |
| 2021-12-28 | $20.97 | $21.27 | $20.92 | $21.22 | $17.42 | 734,800 |
| 2021-12-27 | $20.88 | $21.05 | $20.56 | $20.90 | $17.16 | 686,180 |
| 2021-12-24 | $21.28 | $21.54 | $20.72 | $20.74 | $17.03 | 1,349,420 |
| 2021-12-23 | $21.92 | $21.93 | $21.24 | $21.28 | $17.47 | 1,482,020 |
| 2021-12-22 | $21.91 | $22.14 | $21.76 | $21.85 | $17.94 | 666,340 |
| 2021-12-21 | $21.71 | $21.91 | $21.51 | $21.85 | $17.94 | 528,100 |
| 2021-12-20 | $22.44 | $22.44 | $21.55 | $21.64 | $17.77 | 1,063,760 |
| 2021-12-17 | $22.56 | $22.56 | $22.08 | $22.16 | $18.19 | 1,107,110 |
| 2021-12-16 | $22.35 | $22.69 | $22.25 | $22.62 | $18.57 | 1,064,600 |
| 2021-12-15 | $22.40 | $22.79 | $22.28 | $22.38 | $18.37 | 1,236,560 |
| 2021-12-14 | $21.78 | $22.60 | $21.78 | $22.40 | $18.39 | 1,208,750 |
| 2021-12-13 | $22.51 | $22.58 | $22.15 | $22.34 | $18.34 | 1,328,260 |
| 2021-12-10 | $22.10 | $22.45 | $22.03 | $22.37 | $18.37 | 1,048,740 |
| 2021-12-09 | $22.59 | $22.65 | $22.14 | $22.23 | $18.25 | 1,619,560 |
| 2021-12-08 | $22.24 | $22.88 | $22.20 | $22.52 | $18.49 | 1,782,550 |
| 2021-12-07 | $23.46 | $24.09 | $22.15 | $22.41 | $18.40 | 2,899,020 |
| 2021-12-06 | $24.71 | $25.02 | $23.39 | $23.43 | $19.24 | 3,520,230 |
| 2021-12-03 | $25.10 | $25.10 | $25.10 | $25.10 | $20.61 | 5,381,910 |
| 2021-12-02 | $25.00 | $25.00 | $25.00 | $25.00 | $20.52 | 5,972,850 |
| 2021-12-01 | $25.02 | $25.76 | $24.83 | $25.65 | $21.06 | 3,428,810 |
| 2021-11-30 | $23.67 | $25.63 | $23.67 | $25.30 | $20.77 | 5,083,200 |
| 2021-11-29 | $23.16 | $23.94 | $23.10 | $23.88 | $19.60 | 1,301,270 |
| 2021-11-26 | $23.39 | $23.79 | $23.15 | $23.48 | $19.28 | 1,011,230 |
| 2021-11-25 | $23.77 | $24.06 | $23.31 | $23.61 | $19.38 | 1,620,570 |
| 2021-11-24 | $23.95 | $24.11 | $23.71 | $23.90 | $19.62 | 1,129,280 |
| 2021-11-23 | $24.38 | $24.38 | $23.86 | $23.95 | $19.66 | 1,668,580 |
| 2021-11-22 | $24.43 | $24.56 | $23.90 | $24.20 | $19.87 | 1,723,680 |
| 2021-11-19 | $23.50 | $24.30 | $23.20 | $24.27 | $19.93 | 2,467,980 |
| 2021-11-18 | $23.74 | $24.30 | $23.39 | $23.56 | $19.34 | 2,061,320 |
| 2021-11-17 | $23.54 | $24.20 | $23.51 | $23.82 | $19.56 | 1,734,990 |
| 2021-11-16 | $23.49 | $23.96 | $23.33 | $23.54 | $19.33 | 1,903,850 |
| 2021-11-15 | $23.19 | $23.88 | $23.02 | $23.76 | $19.51 | 2,587,620 |
| 2021-11-12 | $22.41 | $23.20 | $22.41 | $23.17 | $19.02 | 1,966,150 |
| 2021-11-11 | $22.22 | $22.73 | $22.22 | $22.49 | $18.46 | 1,216,590 |
| 2021-11-10 | $22.19 | $22.41 | $22.04 | $22.22 | $18.24 | 832,900 |
| 2021-11-09 | $22.34 | $22.34 | $22.01 | $22.19 | $18.22 | 856,820 |
| 2021-11-08 | $22.02 | $22.39 | $21.88 | $22.19 | $18.22 | 796,560 |
| 2021-11-05 | $22.70 | $22.70 | $22.70 | $22.70 | $18.64 | 1,480,620 |
| 2021-11-04 | $22.22 | $22.77 | $22.13 | $22.70 | $18.64 | 1,515,840 |
| 2021-11-03 | $21.99 | $22.40 | $21.81 | $22.31 | $18.32 | 996,210 |
| 2021-11-02 | $21.70 | $22.52 | $21.70 | $22.34 | $18.34 | 1,708,050 |
| 2021-11-01 | $21.96 | $21.96 | $21.35 | $21.70 | $17.82 | 737,400 |
| 2021-10-29 | $21.03 | $21.82 | $21.03 | $21.70 | $17.82 | 924,500 |
| 2021-10-28 | $21.30 | $21.43 | $21.00 | $21.03 | $17.27 | 737,550 |
| 2021-10-27 | $21.38 | $21.87 | $21.11 | $21.52 | $17.67 | 1,034,800 |
| 2021-10-26 | $22.07 | $22.90 | $21.40 | $21.65 | $17.77 | 1,925,330 |
| 2021-10-25 | $20.80 | $22.36 | $20.76 | $22.07 | $18.12 | 1,857,950 |
| 2021-10-22 | $20.72 | $20.99 | $20.57 | $20.76 | $17.04 | 508,550 |
| 2021-10-21 | $20.83 | $20.98 | $20.61 | $20.63 | $16.94 | 514,600 |
| 2021-10-20 | $21.09 | $21.09 | $20.79 | $20.80 | $17.08 | 501,660 |
| 2021-10-19 | $20.70 | $21.08 | $20.70 | $21.05 | $17.28 | 521,800 |
| 2021-10-18 | $20.57 | $20.97 | $20.41 | $20.93 | $17.18 | 489,880 |
| 2021-10-15 | $21.02 | $21.11 | $20.60 | $20.67 | $16.97 | 578,280 |
| 2021-10-14 | $20.51 | $21.04 | $20.51 | $20.95 | $17.20 | 621,580 |
| 2021-10-13 | $20.30 | $20.67 | $20.30 | $20.55 | $16.87 | 399,140 |
| 2021-10-12 | $20.93 | $20.93 | $20.21 | $20.38 | $16.73 | 536,070 |
| 2021-10-11 | $21.20 | $21.20 | $20.73 | $20.81 | $17.08 | 559,710 |
| 2021-10-08 | $20.90 | $21.29 | $20.90 | $21.16 | $17.37 | 587,670 |
| 2021-10-07 | $20.77 | $20.77 | $20.77 | $20.77 | $17.05 | 0 |
| 2021-10-06 | $20.77 | $20.77 | $20.77 | $20.77 | $17.05 | 0 |
| 2021-09-30 | $20.38 | $20.96 | $20.10 | $20.77 | $17.05 | 777,580 |
| 2021-09-29 | $20.64 | $20.73 | $20.07 | $20.08 | $16.49 | 623,160 |
| 2021-09-28 | $20.55 | $20.96 | $20.55 | $20.75 | $17.04 | 405,200 |
| 2021-09-27 | $21.60 | $21.60 | $20.66 | $20.68 | $16.98 | 906,680 |
| 2021-09-24 | $22.50 | $22.50 | $21.60 | $21.60 | $17.73 | 886,000 |
| 2021-09-23 | $22.43 | $22.55 | $22.21 | $22.25 | $18.27 | 751,860 |
| 2021-09-22 | $21.98 | $22.29 | $21.72 | $22.23 | $18.25 | 594,620 |
| 2021-09-21 | $22.20 | $22.20 | $22.20 | $22.20 | $18.23 | 0 |
| 2021-09-20 | $22.20 | $22.20 | $22.20 | $22.20 | $18.23 | 0 |
| 2021-09-17 | $22.86 | $22.86 | $21.92 | $22.20 | $18.23 | 1,200,050 |
| 2021-09-16 | $22.91 | $23.35 | $22.51 | $22.55 | $18.51 | 1,324,500 |
| 2021-09-15 | $22.73 | $23.11 | $22.40 | $22.86 | $18.77 | 955,500 |
| 2021-09-14 | $23.75 | $23.76 | $22.57 | $22.68 | $18.62 | 1,964,180 |
| 2021-09-13 | $23.22 | $23.76 | $22.83 | $23.56 | $19.34 | 1,366,910 |
| 2021-09-10 | $23.77 | $23.94 | $23.22 | $23.22 | $19.06 | 1,633,700 |
| 2021-09-09 | $24.40 | $24.40 | $23.52 | $23.77 | $19.51 | 2,020,340 |
| 2021-09-08 | $24.89 | $24.97 | $24.21 | $24.25 | $19.91 | 1,939,050 |
| 2021-09-07 | $25.46 | $25.68 | $24.69 | $24.89 | $20.43 | 2,015,430 |
| 2021-09-06 | $24.96 | $25.49 | $24.51 | $25.47 | $20.91 | 1,581,380 |
| 2021-09-03 | $24.82 | $26.01 | $24.38 | $25.10 | $20.61 | 2,120,330 |
| 2021-09-02 | $24.24 | $25.15 | $24.05 | $24.97 | $20.50 | 1,704,940 |
| 2021-09-01 | $24.96 | $25.21 | $24.18 | $24.24 | $19.90 | 1,850,690 |
| 2021-08-31 | $25.78 | $25.78 | $24.68 | $24.96 | $20.49 | 1,727,890 |
| 2021-08-30 | $26.78 | $26.86 | $25.20 | $25.46 | $20.90 | 2,284,470 |
| 2021-08-27 | $26.78 | $27.26 | $25.88 | $26.20 | $21.51 | 2,785,460 |
| 2021-08-26 | $27.58 | $27.58 | $26.16 | $26.83 | $22.03 | 2,966,920 |
| 2021-08-25 | $26.61 | $27.78 | $26.61 | $27.00 | $22.17 | 3,600,580 |
| 2021-08-24 | $26.00 | $26.96 | $25.76 | $26.68 | $21.90 | 3,947,170 |
| 2021-08-23 | $24.00 | $26.34 | $23.97 | $26.22 | $21.53 | 4,334,350 |
| 2021-08-20 | $23.68 | $24.11 | $23.02 | $23.93 | $19.65 | 1,579,930 |
| 2021-08-19 | $24.83 | $24.83 | $23.21 | $23.72 | $19.47 | 2,917,320 |
| 2021-08-18 | $24.70 | $25.17 | $24.36 | $24.78 | $20.34 | 2,112,630 |
| 2021-08-17 | $25.10 | $25.75 | $24.68 | $24.68 | $20.26 | 2,972,840 |
| 2021-08-16 | $26.00 | $26.34 | $25.60 | $25.80 | $21.18 | 2,562,440 |
| 2021-08-13 | $26.68 | $27.18 | $26.00 | $26.13 | $21.45 | 3,327,400 |
| 2021-08-12 | $27.25 | $27.44 | $26.40 | $26.90 | $22.08 | 4,714,620 |
| 2021-08-11 | $26.68 | $27.87 | $25.58 | $27.04 | $22.20 | 7,183,920 |
| 2021-08-10 | $24.96 | $26.63 | $24.96 | $26.45 | $21.71 | 5,601,170 |
| 2021-08-09 | $25.09 | $25.50 | $24.50 | $24.99 | $20.52 | 2,361,610 |
| 2021-08-06 | $25.27 | $25.89 | $24.61 | $25.15 | $20.65 | 3,114,800 |
| 2021-08-05 | $25.80 | $26.02 | $25.01 | $25.37 | $20.83 | 3,954,620 |
| 2021-08-04 | $24.80 | $26.37 | $24.39 | $26.12 | $21.44 | 6,331,120 |
| 2021-08-03 | $25.00 | $25.98 | $24.05 | $24.30 | $19.95 | 3,899,320 |
| 2021-08-02 | $24.91 | $25.01 | $23.90 | $24.61 | $20.20 | 3,090,370 |
| 2021-07-30 | $22.28 | $24.42 | $22.15 | $24.41 | $20.04 | 4,633,450 |
| 2021-07-29 | $22.00 | $22.63 | $22.00 | $22.35 | $18.35 | 1,883,840 |
| 2021-07-28 | $23.59 | $23.70 | $21.70 | $21.92 | $18.00 | 2,454,630 |
| 2021-07-27 | $24.04 | $25.10 | $23.65 | $23.95 | $19.66 | 3,082,520 |
| 2021-07-26 | $24.68 | $24.69 | $23.40 | $24.55 | $20.15 | 4,457,270 |
| 2021-07-23 | $22.48 | $24.45 | $22.48 | $24.45 | $20.07 | 5,142,810 |
| 2021-07-22 | $22.80 | $23.10 | $22.36 | $22.63 | $18.58 | 1,518,340 |
| 2021-07-21 | $22.25 | $22.99 | $22.25 | $22.86 | $18.77 | 1,543,410 |
| 2021-07-20 | $22.70 | $22.88 | $21.88 | $22.50 | $18.47 | 2,462,520 |
| 2021-07-19 | $23.65 | $23.98 | $22.89 | $22.98 | $18.87 | 1,911,980 |
| 2021-07-16 | $22.57 | $23.86 | $22.57 | $23.32 | $19.15 | 2,590,940 |
| 2021-07-15 | $22.61 | $23.10 | $22.28 | $23.10 | $18.96 | 2,342,450 |
| 2021-07-14 | $23.28 | $23.97 | $22.68 | $22.68 | $18.62 | 3,107,150 |
| 2021-07-13 | $24.00 | $24.00 | $23.30 | $23.47 | $19.27 | 3,943,710 |
| 2021-07-12 | $23.08 | $26.02 | $22.51 | $24.23 | $19.89 | 6,547,830 |
| 2021-07-09 | $21.92 | $22.86 | $21.50 | $22.68 | $18.62 | 4,778,390 |
| 2021-07-08 | $21.54 | $22.38 | $20.86 | $21.92 | $18.00 | 4,022,960 |
| 2021-07-07 | $20.77 | $21.39 | $20.24 | $21.39 | $17.56 | 1,489,160 |
| 2021-07-06 | $21.01 | $21.26 | $20.45 | $20.77 | $17.05 | 961,070 |
| 2021-07-05 | $20.41 | $21.26 | $20.40 | $21.26 | $17.45 | 1,039,230 |
| 2021-07-02 | $20.79 | $21.15 | $20.25 | $20.41 | $16.76 | 868,990 |
| 2021-07-01 | $21.55 | $21.78 | $20.83 | $20.84 | $17.11 | 1,235,950 |
| 2021-06-30 | $20.76 | $21.57 | $20.53 | $21.56 | $17.70 | 1,808,560 |
| 2021-06-29 | $21.00 | $21.00 | $20.48 | $20.65 | $16.95 | 767,110 |
| 2021-06-28 | $20.65 | $21.00 | $20.55 | $20.80 | $17.08 | 753,410 |
| 2021-06-25 | $21.24 | $21.24 | $20.48 | $20.66 | $16.96 | 1,299,020 |
| 2021-06-24 | $21.19 | $21.52 | $20.98 | $21.30 | $17.49 | 1,152,850 |
| 2021-06-23 | $21.57 | $21.67 | $21.13 | $21.19 | $17.40 | 1,677,270 |
| 2021-06-22 | $20.84 | $21.57 | $20.55 | $21.49 | $17.64 | 2,605,020 |
| 2021-06-21 | $19.98 | $20.65 | $19.90 | $20.58 | $16.90 | 928,360 |
| 2021-06-18 | $19.67 | $20.26 | $19.10 | $20.25 | $16.62 | 1,010,360 |
| 2021-06-17 | $20.06 | $20.34 | $19.44 | $19.67 | $16.15 | 1,033,320 |
| 2021-06-16 | $20.42 | $20.67 | $20.00 | $20.06 | $16.47 | 923,120 |
| 2021-06-15 | $20.87 | $21.00 | $20.38 | $20.58 | $16.90 | 1,111,220 |
| 2021-06-14 | $21.12 | $21.12 | $21.12 | $21.12 | $17.34 | 0 |
| 2021-06-11 | $20.80 | $21.46 | $20.70 | $21.12 | $17.34 | 1,574,150 |
| 2021-06-10 | $20.57 | $20.84 | $20.10 | $20.80 | $17.08 | 1,152,570 |
| 2021-06-09 | $20.63 | $21.06 | $20.40 | $20.57 | $16.89 | 958,930 |
| 2021-06-08 | $25.56 | $25.56 | $24.80 | $24.91 | $16.87 | 1,093,680 |
| 2021-06-07 | $25.18 | $25.62 | $25.10 | $25.56 | $17.31 | 700,700 |
| 2021-06-04 | $25.05 | $25.36 | $24.96 | $25.20 | $17.07 | 801,160 |
| 2021-06-03 | $25.92 | $26.17 | $25.04 | $25.14 | $17.03 | 1,328,520 |
| 2021-06-02 | $26.29 | $26.29 | $25.52 | $25.67 | $17.39 | 1,444,730 |
| 2021-06-01 | $26.75 | $27.25 | $26.24 | $26.30 | $17.82 | 1,776,850 |
| 2021-05-31 | $26.29 | $27.06 | $25.86 | $26.90 | $18.22 | 2,071,720 |
| 2021-05-28 | $25.70 | $26.50 | $25.65 | $26.30 | $17.82 | 1,994,780 |
| 2021-05-27 | $26.03 | $26.28 | $25.76 | $25.83 | $17.50 | 1,285,720 |
| 2021-05-26 | $25.20 | $26.48 | $25.11 | $26.04 | $17.64 | 1,910,980 |
| 2021-05-25 | $25.30 | $25.47 | $25.05 | $25.20 | $17.07 | 871,640 |
| 2021-05-24 | $25.13 | $25.42 | $24.76 | $25.42 | $17.22 | 918,580 |
| 2021-05-21 | $25.90 | $26.06 | $25.33 | $25.36 | $17.18 | 1,237,700 |
| 2021-05-20 | $25.50 | $26.41 | $25.24 | $26.07 | $17.66 | 2,105,250 |
| 2021-05-19 | $24.77 | $25.88 | $24.56 | $25.71 | $17.42 | 2,023,540 |
| 2021-05-18 | $24.95 | $24.95 | $24.40 | $24.73 | $16.75 | 1,007,640 |
| 2021-05-17 | $25.28 | $25.39 | $24.60 | $25.10 | $17.00 | 1,296,930 |
| 2021-05-14 | $24.50 | $25.29 | $24.05 | $25.16 | $17.04 | 1,583,280 |
| 2021-05-13 | $24.30 | $24.70 | $24.25 | $24.25 | $16.43 | 1,112,600 |
| 2021-05-12 | $25.11 | $25.38 | $24.36 | $24.80 | $16.80 | 1,700,710 |
| 2021-05-11 | $24.85 | $25.98 | $24.79 | $25.40 | $17.21 | 1,635,690 |
| 2021-05-10 | $25.39 | $25.65 | $24.82 | $25.15 | $17.04 | 1,455,300 |
| 2021-05-07 | $26.20 | $26.46 | $25.30 | $25.78 | $17.46 | 1,831,640 |
| 2021-05-06 | $26.00 | $26.87 | $25.45 | $26.23 | $17.77 | 1,885,530 |
| 2021-05-05 | $26.24 | $26.24 | $26.24 | $26.24 | $17.77 | 0 |
| 2021-05-04 | $26.24 | $26.24 | $26.24 | $26.24 | $17.77 | 0 |
| 2021-04-30 | $26.80 | $27.15 | $26.10 | $26.24 | $17.77 | 2,478,760 |
| 2021-04-29 | $26.02 | $27.75 | $25.70 | $27.13 | $18.38 | 3,774,390 |
| 2021-04-28 | $24.60 | $26.73 | $24.60 | $26.32 | $17.83 | 3,988,680 |
| 2021-04-27 | $25.16 | $25.32 | $24.28 | $24.55 | $16.63 | 1,720,830 |
| 2021-04-26 | $25.93 | $26.00 | $25.07 | $25.32 | $17.15 | 2,412,050 |
| 2021-04-23 | $24.00 | $25.93 | $23.88 | $25.92 | $17.56 | 4,030,190 |
| 2021-04-22 | $24.24 | $24.88 | $23.95 | $23.95 | $16.22 | 1,246,940 |
| 2021-04-21 | $24.48 | $24.48 | $23.80 | $24.36 | $16.50 | 1,470,260 |
| 2021-04-20 | $25.11 | $25.37 | $24.38 | $24.49 | $16.59 | 2,069,000 |
| 2021-04-19 | $24.33 | $25.87 | $24.00 | $25.16 | $17.04 | 3,044,800 |
| 2021-04-16 | $24.33 | $24.84 | $23.89 | $24.41 | $16.54 | 3,151,810 |
| 2021-04-15 | $22.47 | $26.50 | $22.39 | $25.10 | $17.00 | 4,016,120 |
| 2021-04-14 | $21.81 | $23.60 | $21.68 | $22.79 | $15.44 | 2,173,340 |
| 2021-04-13 | $22.09 | $22.09 | $21.61 | $21.79 | $14.76 | 718,320 |
| 2021-04-12 | $22.70 | $22.79 | $22.00 | $22.09 | $14.96 | 717,980 |
| 2021-04-09 | $22.18 | $22.71 | $21.81 | $22.49 | $15.23 | 854,720 |
| 2021-04-08 | $22.80 | $22.80 | $22.17 | $22.21 | $15.04 | 992,500 |
| 2021-04-07 | $22.40 | $22.79 | $22.31 | $22.73 | $15.40 | 862,740 |
| 2021-04-06 | $22.00 | $22.55 | $21.97 | $22.44 | $15.20 | 920,240 |
| 2021-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $14.90 | 0 |
| 2021-04-02 | $21.71 | $22.10 | $21.56 | $22.00 | $14.90 | 559,740 |
| 2021-04-01 | $22.15 | $22.21 | $21.71 | $21.78 | $14.75 | 643,240 |
| 2021-03-31 | $21.58 | $22.48 | $21.56 | $22.18 | $15.02 | 854,500 |
| 2021-03-30 | $22.00 | $22.14 | $21.69 | $21.70 | $14.70 | 572,450 |
| 2021-03-29 | $22.38 | $22.60 | $22.03 | $22.13 | $14.99 | 651,120 |
| 2021-03-26 | $22.46 | $22.63 | $22.26 | $22.43 | $15.19 | 664,000 |
| 2021-03-25 | $22.72 | $23.04 | $22.22 | $22.25 | $15.07 | 792,700 |
| 2021-03-24 | $22.78 | $23.03 | $22.71 | $22.86 | $15.49 | 515,520 |
| 2021-03-23 | $23.40 | $23.58 | $22.74 | $22.78 | $15.43 | 916,920 |
| 2021-03-22 | $23.43 | $23.85 | $23.24 | $23.46 | $15.89 | 1,164,500 |
| 2021-03-19 | $23.30 | $23.94 | $22.87 | $23.43 | $15.87 | 1,379,400 |
| 2021-03-18 | $22.99 | $23.50 | $22.70 | $23.32 | $15.80 | 1,385,440 |
| 2021-03-17 | $22.20 | $22.95 | $21.95 | $22.92 | $15.53 | 862,040 |
| 2021-03-16 | $21.50 | $22.35 | $21.32 | $22.26 | $15.08 | 940,240 |
| 2021-03-15 | $21.61 | $21.95 | $21.10 | $21.51 | $14.57 | 736,140 |
| 2021-03-12 | $21.95 | $22.01 | $21.38 | $21.48 | $14.55 | 722,000 |
| 2021-03-11 | $21.93 | $22.19 | $21.50 | $22.05 | $14.94 | 952,000 |
| 2021-03-10 | $23.36 | $23.38 | $22.12 | $22.21 | $15.04 | 1,028,920 |
| 2021-03-09 | $23.17 | $23.37 | $22.03 | $22.90 | $15.51 | 973,920 |
| 2021-03-08 | $23.08 | $23.66 | $23.04 | $23.17 | $15.70 | 946,900 |
| 2021-03-05 | $22.70 | $23.30 | $22.31 | $23.16 | $15.69 | 721,600 |
| 2021-03-04 | $23.10 | $23.28 | $22.65 | $22.81 | $15.45 | 774,810 |
| 2021-03-03 | $23.19 | $23.25 | $22.69 | $22.95 | $15.55 | 573,810 |
| 2021-03-02 | $23.39 | $23.50 | $22.61 | $22.94 | $15.54 | 570,500 |
| 2021-03-01 | $22.65 | $23.15 | $22.43 | $23.15 | $15.68 | 691,900 |
| 2021-02-26 | $22.14 | $22.97 | $21.65 | $22.57 | $15.29 | 670,230 |
| 2021-02-25 | $22.78 | $22.94 | $22.09 | $22.14 | $15.00 | 677,640 |
| 2021-02-24 | $22.68 | $23.09 | $22.45 | $22.74 | $15.40 | 786,180 |
| 2021-02-23 | $23.00 | $23.30 | $22.60 | $22.63 | $15.33 | 860,000 |
| 2021-02-22 | $22.72 | $23.78 | $22.72 | $23.22 | $15.73 | 1,147,850 |
| 2021-02-19 | $22.08 | $22.72 | $21.70 | $22.72 | $15.39 | 862,720 |
| 2021-02-18 | $21.50 | $22.19 | $21.49 | $21.88 | $14.82 | 829,610 |
| 2021-02-17 | $21.08 | $21.08 | $21.08 | $21.08 | $14.28 | 0 |
| 2021-02-16 | $21.08 | $21.08 | $21.08 | $21.08 | $14.28 | 0 |
| 2021-02-15 | $21.08 | $21.08 | $21.08 | $21.08 | $14.28 | 0 |
| 2021-02-12 | $21.08 | $21.08 | $21.08 | $21.08 | $14.28 | 0 |
| 2021-02-11 | $21.08 | $21.08 | $21.08 | $21.08 | $14.28 | 0 |
| 2021-02-10 | $20.60 | $21.26 | $20.60 | $21.08 | $14.28 | 664,180 |
| 2021-02-09 | $20.63 | $21.07 | $20.25 | $20.85 | $14.12 | 983,560 |
| 2021-02-08 | $21.41 | $21.78 | $20.58 | $20.70 | $14.02 | 734,560 |
| 2021-02-05 | $22.09 | $22.89 | $21.35 | $21.37 | $14.48 | 875,800 |
| 2021-02-04 | $22.50 | $23.00 | $21.63 | $21.92 | $14.85 | 829,490 |
| 2021-02-03 | $24.20 | $24.27 | $22.75 | $22.84 | $15.47 | 996,460 |
| 2021-02-02 | $24.42 | $24.68 | $23.89 | $24.03 | $16.28 | 814,610 |
| 2021-02-01 | $23.96 | $24.64 | $23.40 | $24.37 | $16.51 | 753,760 |
| 2021-01-29 | $25.00 | $25.10 | $23.57 | $23.88 | $16.18 | 1,141,490 |
| 2021-01-28 | $24.60 | $25.18 | $24.31 | $24.69 | $16.72 | 655,560 |
| 2021-01-27 | $24.80 | $25.39 | $24.42 | $24.78 | $16.79 | 739,200 |
| 2021-01-26 | $24.60 | $26.00 | $24.49 | $25.03 | $16.96 | 1,042,650 |
| 2021-01-25 | $26.30 | $26.30 | $24.87 | $24.93 | $16.89 | 1,117,960 |
| 2021-01-22 | $25.62 | $26.30 | $25.31 | $26.02 | $17.63 | 1,419,320 |
| 2021-01-21 | $25.90 | $26.30 | $25.30 | $25.70 | $17.41 | 1,796,440 |
| 2021-01-20 | $25.32 | $27.49 | $25.32 | $26.55 | $17.98 | 2,543,170 |
| 2021-01-19 | $25.18 | $25.78 | $24.82 | $25.72 | $17.42 | 1,806,460 |
| 2021-01-18 | $24.60 | $25.48 | $24.25 | $24.73 | $16.75 | 1,450,250 |
| 2021-01-15 | $22.91 | $24.64 | $22.70 | $24.37 | $16.51 | 2,116,000 |
| 2021-01-14 | $22.75 | $23.45 | $22.10 | $23.10 | $15.65 | 1,326,810 |
| 2021-01-13 | $23.99 | $24.65 | $22.60 | $22.78 | $15.43 | 1,497,550 |
| 2021-01-12 | $23.80 | $24.66 | $23.66 | $23.93 | $16.21 | 1,180,870 |
| 2021-01-11 | $24.74 | $25.07 | $23.75 | $23.94 | $16.22 | 1,607,120 |
| 2021-01-08 | $25.00 | $25.37 | $24.08 | $25.13 | $17.02 | 1,627,140 |
| 2021-01-07 | $26.65 | $27.00 | $24.88 | $25.00 | $16.93 | 2,466,100 |
| 2021-01-06 | $27.56 | $27.73 | $26.58 | $26.92 | $18.24 | 1,620,170 |
| 2021-01-05 | $28.41 | $28.85 | $27.70 | $27.98 | $18.95 | 1,887,260 |
| 2021-01-04 | $27.70 | $29.32 | $27.49 | $28.64 | $19.40 | 2,188,480 |
| 2021-01-01 | $27.23 | $27.23 | $27.23 | $27.23 | $18.45 | 0 |
| 2020-12-31 | $27.28 | $27.67 | $26.89 | $27.23 | $18.45 | 1,131,230 |
| 2020-12-30 | $27.21 | $27.48 | $26.66 | $26.84 | $18.18 | 962,780 |
| 2020-12-29 | $27.31 | $28.15 | $27.09 | $27.24 | $18.45 | 940,070 |
| 2020-12-28 | $28.39 | $28.39 | $27.00 | $27.31 | $18.50 | 1,359,870 |
| 2020-12-25 | $27.95 | $28.66 | $27.69 | $28.42 | $19.25 | 1,044,360 |
| 2020-12-24 | $28.64 | $28.83 | $27.84 | $27.98 | $18.95 | 1,050,000 |
| 2020-12-23 | $27.65 | $29.35 | $27.65 | $28.64 | $19.40 | 1,938,120 |
| 2020-12-22 | $28.90 | $28.96 | $27.60 | $27.74 | $18.79 | 1,817,200 |
| 2020-12-21 | $28.80 | $29.23 | $28.21 | $28.88 | $19.56 | 1,486,280 |
| 2020-12-18 | $29.75 | $29.85 | $28.70 | $28.81 | $19.52 | 1,772,560 |
| 2020-12-17 | $30.01 | $30.58 | $28.62 | $30.01 | $20.33 | 2,434,760 |
| 2020-12-16 | $32.15 | $32.32 | $30.30 | $30.41 | $20.60 | 1,846,280 |
| 2020-12-15 | $31.76 | $32.78 | $31.56 | $32.32 | $21.89 | 1,080,380 |
| 2020-12-14 | $31.78 | $32.03 | $31.27 | $31.76 | $21.51 | 958,380 |
| 2020-12-11 | $32.66 | $32.76 | $31.46 | $31.77 | $21.52 | 1,350,440 |
| 2020-12-10 | $32.87 | $33.15 | $31.50 | $32.46 | $21.99 | 1,404,370 |
| 2020-12-09 | $34.30 | $34.48 | $32.75 | $32.87 | $22.27 | 2,317,810 |
| 2020-12-08 | $32.36 | $34.68 | $32.15 | $34.60 | $23.44 | 3,580,300 |
| 2020-12-07 | $33.60 | $33.92 | $32.00 | $32.01 | $21.68 | 2,116,940 |
| 2020-12-04 | $34.29 | $34.79 | $33.86 | $33.93 | $22.98 | 1,243,140 |
| 2020-12-03 | $33.93 | $34.90 | $33.84 | $34.42 | $23.32 | 1,916,200 |
| 2020-12-02 | $33.90 | $33.90 | $33.16 | $33.85 | $22.93 | 1,252,580 |
| 2020-12-01 | $33.25 | $33.77 | $33.25 | $33.65 | $22.79 | 1,051,700 |
| 2020-11-30 | $33.50 | $34.00 | $33.01 | $33.27 | $22.54 | 1,115,080 |
| 2020-11-27 | $34.25 | $34.55 | $33.20 | $33.68 | $22.81 | 1,530,720 |
| 2020-11-26 | $33.96 | $34.56 | $33.33 | $34.56 | $23.41 | 1,897,390 |
| 2020-11-25 | $36.91 | $37.03 | $34.20 | $34.28 | $23.22 | 3,485,920 |
| 2020-11-24 | $37.38 | $37.92 | $36.50 | $36.69 | $24.85 | 2,445,820 |
| 2020-11-23 | $38.58 | $39.10 | $36.50 | $37.50 | $25.40 | 2,773,380 |
| 2020-11-20 | $38.80 | $40.10 | $38.43 | $38.87 | $26.33 | 3,209,110 |
| 2020-11-19 | $37.65 | $40.68 | $37.28 | $39.50 | $26.76 | 4,378,460 |
| 2020-11-18 | $36.81 | $37.88 | $36.48 | $37.75 | $25.57 | 2,744,460 |
| 2020-11-17 | $36.21 | $37.05 | $36.20 | $36.91 | $25.00 | 2,243,370 |
| 2020-11-16 | $36.89 | $37.28 | $36.14 | $36.24 | $24.55 | 2,104,490 |
| 2020-11-13 | $36.90 | $37.98 | $36.88 | $37.30 | $25.27 | 2,690,360 |
| 2020-11-12 | $37.53 | $37.53 | $36.03 | $36.40 | $24.66 | 2,346,970 |
| 2020-11-11 | $37.98 | $38.63 | $36.82 | $37.11 | $25.14 | 2,970,320 |
| 2020-11-10 | $40.89 | $40.89 | $38.17 | $38.20 | $25.88 | 5,361,650 |
| 2020-11-09 | $41.14 | $41.92 | $39.91 | $41.59 | $28.17 | 5,870,230 |
| 2020-11-06 | $46.08 | $46.09 | $40.89 | $41.88 | $28.37 | 7,853,410 |
| 2020-11-05 | $43.93 | $44.45 | $42.18 | $43.25 | $29.30 | 8,441,660 |
| 2020-11-04 | $40.19 | $48.17 | $39.70 | $44.55 | $30.18 | 12,088,960 |
| 2020-11-03 | $38.56 | $40.47 | $37.66 | $40.14 | $27.19 | 6,507,880 |
| 2020-11-02 | $38.09 | $38.96 | $37.31 | $38.68 | $26.20 | 4,114,900 |
| 2020-10-30 | $40.62 | $41.00 | $37.01 | $37.01 | $25.07 | 5,254,880 |
| 2020-10-29 | $39.00 | $41.86 | $38.71 | $39.75 | $26.93 | 6,326,730 |
| 2020-10-28 | $35.88 | $42.50 | $34.80 | $40.35 | $27.33 | 8,720,830 |
| 2020-10-27 | $38.39 | $39.35 | $35.96 | $36.27 | $24.57 | 4,930,170 |
| 2020-10-26 | $37.47 | $39.00 | $36.73 | $38.77 | $26.26 | 4,303,680 |
| 2020-10-23 | $39.01 | $41.00 | $38.25 | $38.76 | $26.26 | 6,468,000 |
| 2020-10-22 | $36.80 | $40.99 | $36.55 | $39.40 | $26.69 | 7,088,530 |
| 2020-10-21 | $38.03 | $38.56 | $37.05 | $37.35 | $25.30 | 4,835,840 |
| 2020-10-20 | $35.88 | $38.97 | $35.67 | $38.80 | $26.28 | 6,901,300 |
| 2020-10-19 | $36.79 | $37.37 | $35.28 | $36.46 | $24.70 | 3,814,550 |
| 2020-10-16 | $37.01 | $37.88 | $35.51 | $35.60 | $24.12 | 4,607,830 |
| 2020-10-15 | $36.85 | $38.50 | $36.25 | $37.44 | $25.36 | 5,200,870 |
| 2020-10-14 | $36.09 | $38.19 | $35.51 | $36.81 | $24.93 | 6,178,280 |
| 2020-10-13 | $35.53 | $36.26 | $34.73 | $36.10 | $24.45 | 4,293,600 |
| 2020-10-12 | $33.68 | $35.70 | $33.68 | $35.55 | $24.08 | 3,772,520 |
| 2020-10-09 | $32.80 | $33.75 | $32.80 | $33.60 | $22.76 | 2,203,220 |
| 2020-10-08 | $32.56 | $32.56 | $32.56 | $32.56 | $22.06 | 0 |
| 2020-10-07 | $32.56 | $32.56 | $32.56 | $32.56 | $22.06 | 0 |
| 2020-10-06 | $32.56 | $32.56 | $32.56 | $32.56 | $22.06 | 0 |
| 2020-10-05 | $32.56 | $32.56 | $32.56 | $32.56 | $22.06 | 0 |
| 2020-10-02 | $32.56 | $32.56 | $32.56 | $32.56 | $22.06 | 0 |
| 2020-10-01 | $32.56 | $32.56 | $32.56 | $32.56 | $22.06 | 0 |
| 2020-09-30 | $33.11 | $33.51 | $32.30 | $32.56 | $22.06 | 2,058,050 |
| 2020-09-29 | $31.80 | $33.18 | $31.34 | $33.16 | $22.46 | 2,718,820 |
| 2020-09-28 | $32.00 | $32.65 | $31.22 | $31.45 | $21.30 | 1,804,850 |
| 2020-09-25 | $32.80 | $33.23 | $32.11 | $32.24 | $21.84 | 2,448,340 |
| 2020-09-24 | $35.02 | $35.24 | $32.51 | $32.64 | $22.11 | 4,407,290 |
| 2020-09-23 | $35.86 | $36.86 | $35.30 | $35.88 | $24.30 | 4,577,550 |
| 2020-09-22 | $36.18 | $38.80 | $35.20 | $36.43 | $24.68 | 6,766,350 |
| 2020-09-21 | $35.12 | $37.00 | $34.40 | $37.00 | $25.06 | 6,469,150 |
| 2020-09-18 | $34.23 | $36.46 | $34.19 | $34.69 | $23.50 | 6,116,730 |
| 2020-09-17 | $33.51 | $35.66 | $32.88 | $34.67 | $23.49 | 5,724,910 |
| 2020-09-16 | $33.31 | $34.48 | $33.02 | $33.41 | $22.63 | 3,816,830 |
| 2020-09-15 | $34.25 | $35.30 | $33.33 | $33.93 | $22.98 | 4,663,350 |
| 2020-09-14 | $32.81 | $34.60 | $32.00 | $34.00 | $23.03 | 4,815,930 |
| 2020-09-11 | $29.63 | $32.68 | $29.62 | $32.09 | $21.74 | 4,909,400 |
| 2020-09-10 | $38.60 | $39.29 | $31.00 | $32.56 | $22.06 | 7,894,700 |
| 2020-09-09 | $35.55 | $41.00 | $35.55 | $37.89 | $25.67 | 9,969,020 |
| 2020-09-08 | $38.80 | $38.80 | $36.00 | $37.36 | $25.31 | 7,107,700 |
| 2020-09-07 | $35.38 | $39.17 | $35.38 | $38.61 | $26.15 | 9,304,730 |
| 2020-09-04 | $34.40 | $36.94 | $33.88 | $35.71 | $24.19 | 6,793,850 |
| 2020-09-03 | $37.80 | $39.38 | $35.02 | $36.00 | $24.39 | 10,525,890 |
| 2020-09-02 | $41.00 | $45.73 | $37.79 | $39.76 | $26.93 | 16,434,950 |
| 2020-09-01 | $32.65 | $39.83 | $32.61 | $39.83 | $26.98 | 13,196,240 |
| 2020-08-31 | $32.21 | $34.26 | $31.00 | $33.19 | $22.48 | 8,706,520 |
| 2020-08-28 | $30.04 | $36.42 | $29.97 | $34.40 | $23.30 | 12,111,930 |
| 2020-08-27 | $27.85 | $30.77 | $27.79 | $30.35 | $20.56 | 5,033,950 |
| 2020-08-26 | $28.90 | $29.35 | $27.66 | $27.72 | $18.78 | 2,122,870 |
| 2020-08-25 | $28.16 | $29.13 | $27.93 | $28.90 | $19.58 | 2,395,530 |
| 2020-08-24 | $28.18 | $28.45 | $27.02 | $28.22 | $19.12 | 1,360,820 |
| 2020-08-21 | $27.59 | $28.00 | $27.59 | $27.86 | $18.87 | 1,291,700 |
| 2020-08-20 | $27.63 | $28.08 | $27.39 | $27.50 | $18.63 | 1,655,830 |
| 2020-08-19 | $29.97 | $29.97 | $28.16 | $28.22 | $19.12 | 2,679,210 |
| 2020-08-18 | $29.80 | $30.28 | $29.48 | $29.69 | $20.11 | 1,948,220 |
| 2020-08-17 | $29.04 | $29.53 | $28.99 | $29.50 | $19.98 | 1,825,130 |
| 2020-08-14 | $29.39 | $29.59 | $28.72 | $29.10 | $19.71 | 1,826,530 |
| 2020-08-13 | $29.51 | $29.96 | $29.03 | $29.61 | $20.06 | 2,121,260 |
| 2020-08-12 | $29.63 | $29.91 | $28.25 | $29.47 | $19.96 | 3,097,840 |
| 2020-08-11 | $30.32 | $31.78 | $29.83 | $29.92 | $20.27 | 4,068,740 |
| 2020-08-10 | $31.24 | $31.29 | $30.31 | $30.53 | $20.68 | 3,509,830 |
| 2020-08-07 | $29.45 | $31.78 | $29.09 | $31.36 | $21.24 | 5,319,860 |
| 2020-08-06 | $30.21 | $30.59 | $29.40 | $29.67 | $20.10 | 3,174,510 |
| 2020-08-05 | $30.20 | $30.59 | $29.56 | $30.10 | $20.39 | 3,597,320 |
| 2020-08-04 | $31.30 | $31.38 | $30.00 | $30.22 | $20.47 | 5,436,120 |
| 2020-08-03 | $28.75 | $31.30 | $28.51 | $31.30 | $21.20 | 6,724,120 |
| 2020-07-31 | $28.40 | $28.88 | $27.90 | $28.45 | $19.27 | 2,257,620 |
| 2020-07-30 | $29.12 | $29.16 | $28.44 | $28.59 | $19.37 | 3,284,230 |
| 2020-07-29 | $28.88 | $29.48 | $28.42 | $29.40 | $19.92 | 4,311,520 |
| 2020-07-28 | $27.30 | $29.48 | $26.87 | $28.88 | $19.56 | 4,441,280 |
| 2020-07-27 | $27.77 | $27.83 | $26.56 | $27.15 | $18.39 | 1,509,800 |
| 2020-07-24 | $28.17 | $28.96 | $27.26 | $27.54 | $18.66 | 3,254,210 |
| 2020-07-23 | $27.22 | $28.77 | $26.29 | $28.59 | $19.37 | 3,680,590 |
| 2020-07-22 | $27.16 | $27.75 | $27.05 | $27.43 | $18.58 | 1,589,440 |
| 2020-07-21 | $27.53 | $27.69 | $27.16 | $27.40 | $18.56 | 1,269,530 |
| 2020-07-20 | $26.98 | $27.55 | $26.88 | $27.54 | $18.66 | 1,365,350 |
| 2020-07-17 | $27.25 | $27.33 | $26.50 | $26.78 | $18.14 | 1,449,700 |
| 2020-07-16 | $27.95 | $28.22 | $26.91 | $27.10 | $18.36 | 1,952,790 |
| 2020-07-15 | $29.03 | $29.34 | $27.93 | $27.99 | $18.96 | 2,666,100 |
| 2020-07-14 | $30.19 | $30.19 | $28.52 | $29.23 | $19.80 | 3,884,310 |
| 2020-07-13 | $28.53 | $29.90 | $28.53 | $29.82 | $20.20 | 4,198,290 |
| 2020-07-10 | $29.26 | $29.30 | $28.62 | $28.67 | $19.42 | 4,136,130 |
| 2020-07-09 | $28.61 | $29.53 | $28.40 | $29.50 | $19.98 | 5,029,930 |
| 2020-07-08 | $28.10 | $28.85 | $27.92 | $28.68 | $19.43 | 4,018,810 |
| 2020-07-07 | $27.85 | $28.65 | $27.46 | $28.32 | $19.18 | 4,828,880 |
| 2020-07-06 | $26.88 | $27.79 | $26.83 | $27.75 | $18.80 | 3,541,180 |
| 2020-07-03 | $26.88 | $26.88 | $26.50 | $26.76 | $18.13 | 1,715,870 |
| 2020-07-02 | $26.62 | $26.70 | $26.23 | $26.65 | $18.05 | 1,718,340 |
| 2020-07-01 | $26.89 | $27.28 | $26.36 | $26.63 | $18.04 | 1,768,870 |
| 2020-06-30 | $26.60 | $26.86 | $26.51 | $26.69 | $18.08 | 1,752,330 |
| 2020-06-29 | $26.66 | $26.66 | $26.13 | $26.63 | $18.04 | 1,086,750 |
| 2020-06-26 | $26.45 | $26.45 | $26.45 | $26.45 | $17.92 | 0 |
| 2020-06-25 | $26.45 | $26.45 | $26.45 | $26.45 | $17.92 | 0 |
| 2020-06-24 | $26.83 | $27.06 | $26.42 | $26.45 | $17.92 | 1,812,470 |
| 2020-06-23 | $27.55 | $27.74 | $26.80 | $26.80 | $18.15 | 2,643,420 |
| 2020-06-22 | $27.51 | $28.30 | $27.19 | $27.70 | $18.76 | 3,570,270 |
| 2020-06-19 | $26.76 | $28.65 | $26.65 | $27.72 | $18.78 | 5,226,470 |
| 2020-06-18 | $26.49 | $26.72 | $26.38 | $26.60 | $18.02 | 1,426,090 |
| 2020-06-17 | $27.10 | $27.21 | $26.46 | $26.67 | $18.07 | 2,151,150 |
| 2020-06-16 | $26.80 | $27.22 | $26.61 | $27.03 | $18.31 | 2,166,360 |
| 2020-06-15 | $26.86 | $27.18 | $26.41 | $26.64 | $18.05 | 2,676,970 |
| 2020-06-12 | $26.28 | $27.22 | $26.20 | $27.13 | $18.38 | 3,611,910 |
| 2020-06-11 | $26.33 | $28.17 | $26.06 | $27.48 | $18.61 | 5,755,770 |
| 2020-06-10 | $26.67 | $26.67 | $25.95 | $26.05 | $17.65 | 2,098,510 |
| 2020-06-09 | $27.18 | $27.37 | $26.41 | $26.60 | $18.02 | 2,227,640 |
| 2020-06-08 | $26.70 | $27.21 | $26.30 | $27.09 | $18.35 | 2,493,360 |
| 2020-06-05 | $27.60 | $27.65 | $26.41 | $26.56 | $17.99 | 3,355,100 |
| 2020-06-04 | $27.41 | $27.82 | $27.21 | $27.42 | $18.57 | 2,385,650 |
| 2020-06-03 | $28.50 | $28.61 | $27.23 | $27.41 | $18.57 | 4,641,030 |
| 2020-06-02 | $28.89 | $29.50 | $28.38 | $28.55 | $19.34 | 5,201,570 |
| 2020-06-01 | $27.75 | $29.84 | $27.75 | $28.99 | $19.64 | 6,087,470 |
| 2020-05-29 | $28.00 | $28.49 | $27.36 | $27.94 | $18.93 | 4,856,230 |
| 2020-05-28 | $35.86 | $35.86 | $33.33 | $34.42 | $19.29 | 6,642,970 |
| 2020-05-27 | $31.66 | $34.80 | $31.50 | $34.80 | $19.50 | 4,220,980 |
| 2020-05-26 | $30.69 | $31.99 | $30.66 | $31.64 | $17.73 | 3,732,880 |
| 2020-05-25 | $34.61 | $34.66 | $31.53 | $31.53 | $17.67 | 6,677,010 |
| 2020-05-22 | $32.72 | $36.83 | $32.72 | $35.03 | $19.63 | 8,844,980 |
| 2020-05-21 | $32.42 | $35.47 | $32.42 | $33.48 | $18.76 | 4,957,850 |
| 2020-05-20 | $33.48 | $34.50 | $32.33 | $32.42 | $18.17 | 4,837,610 |
| 2020-05-19 | $32.11 | $33.48 | $31.75 | $33.48 | $18.76 | 4,306,930 |
| 2020-05-18 | $31.52 | $32.34 | $30.82 | $32.15 | $18.02 | 3,192,740 |
| 2020-05-15 | $32.54 | $32.77 | $31.43 | $31.51 | $17.66 | 3,101,480 |
| 2020-05-14 | $32.30 | $33.30 | $32.10 | $32.40 | $18.16 | 3,065,630 |
| 2020-05-13 | $33.66 | $34.63 | $32.88 | $32.99 | $18.49 | 5,223,950 |
| 2020-05-12 | $33.00 | $34.50 | $32.10 | $34.45 | $19.31 | 5,739,430 |
| 2020-05-11 | $32.75 | $34.85 | $32.34 | $33.61 | $18.84 | 5,841,560 |
| 2020-05-08 | $32.61 | $33.32 | $32.10 | $32.96 | $18.47 | 5,934,620 |
| 2020-05-07 | $31.38 | $35.31 | $30.51 | $33.82 | $18.95 | 8,030,380 |
| 2020-05-06 | $31.00 | $33.99 | $30.31 | $32.20 | $18.05 | 7,613,070 |
| 2020-05-05 | $31.70 | $31.70 | $31.70 | $31.70 | $17.77 | 0 |
| 2020-05-04 | $31.70 | $31.70 | $31.70 | $31.70 | $17.77 | 0 |
| 2020-05-01 | $31.70 | $31.70 | $31.70 | $31.70 | $17.77 | 0 |
| 2020-04-30 | $29.92 | $31.70 | $29.29 | $31.70 | $17.77 | 5,857,550 |
| 2020-04-29 | $26.10 | $28.82 | $26.01 | $28.82 | $16.15 | 2,734,420 |
| 2020-04-28 | $28.26 | $28.28 | $25.69 | $26.20 | $14.68 | 2,354,490 |
| 2020-04-27 | $29.00 | $29.54 | $28.48 | $28.54 | $16.00 | 1,660,200 |
| 2020-04-24 | $28.25 | $28.99 | $28.11 | $28.90 | $16.20 | 2,240,650 |
| 2020-04-23 | $28.69 | $28.70 | $28.18 | $28.23 | $15.82 | 836,580 |
| 2020-04-22 | $28.18 | $28.64 | $28.05 | $28.60 | $16.03 | 972,020 |
| 2020-04-21 | $28.49 | $28.49 | $28.08 | $28.41 | $15.92 | 955,800 |
| 2020-04-20 | $28.25 | $28.67 | $28.17 | $28.61 | $16.03 | 894,090 |
| 2020-04-17 | $28.46 | $28.77 | $28.17 | $28.25 | $15.83 | 1,187,420 |
| 2020-04-16 | $28.76 | $28.78 | $28.02 | $28.35 | $15.89 | 1,305,440 |
| 2020-04-15 | $29.50 | $29.64 | $28.65 | $28.72 | $16.10 | 1,405,480 |
| 2020-04-14 | $29.45 | $29.52 | $29.18 | $29.47 | $16.52 | 1,014,940 |
| 2020-04-13 | $28.90 | $29.45 | $28.41 | $29.40 | $16.48 | 1,093,710 |
| 2020-04-10 | $30.11 | $30.35 | $28.70 | $28.89 | $16.19 | 1,790,960 |
| 2020-04-09 | $30.53 | $30.94 | $30.12 | $30.30 | $16.98 | 1,452,830 |
| 2020-04-08 | $29.86 | $30.46 | $29.75 | $30.32 | $16.99 | 1,680,800 |
| 2020-04-07 | $30.24 | $30.40 | $29.75 | $29.97 | $16.80 | 1,660,330 |
| 2020-04-06 | $29.65 | $29.65 | $29.65 | $29.65 | $16.62 | 0 |
| 2020-04-03 | $29.44 | $30.19 | $29.30 | $29.65 | $16.62 | 1,487,520 |
| 2020-04-02 | $29.00 | $29.65 | $28.68 | $29.63 | $16.61 | 1,203,980 |
| 2020-04-01 | $29.10 | $29.58 | $28.88 | $29.12 | $16.32 | 1,051,810 |
| 2020-03-31 | $29.66 | $30.01 | $29.00 | $29.28 | $16.41 | 1,451,350 |
| 2020-03-30 | $29.72 | $29.73 | $29.02 | $29.27 | $16.40 | 1,595,390 |
| 2020-03-27 | $31.40 | $31.43 | $30.22 | $30.22 | $16.94 | 1,638,850 |
| 2020-03-26 | $32.30 | $32.30 | $30.66 | $30.76 | $17.24 | 2,656,060 |
| 2020-03-25 | $33.49 | $33.85 | $32.57 | $32.85 | $18.41 | 3,067,300 |
| 2020-03-24 | $33.00 | $33.76 | $32.05 | $33.46 | $18.75 | 3,811,660 |
| 2020-03-23 | $30.79 | $32.70 | $30.00 | $32.12 | $18.00 | 3,119,050 |
| 2020-03-20 | $30.69 | $32.59 | $30.18 | $31.91 | $17.88 | 2,569,320 |
| 2020-03-19 | $30.40 | $30.80 | $29.50 | $30.40 | $17.04 | 2,302,840 |
| 2020-03-18 | $31.39 | $32.30 | $30.53 | $30.66 | $17.18 | 2,469,220 |
| 2020-03-17 | $31.22 | $31.99 | $29.39 | $31.30 | $17.54 | 2,678,560 |
| 2020-03-16 | $33.40 | $34.26 | $31.01 | $31.10 | $17.43 | 2,840,760 |
| 2020-03-13 | $32.39 | $33.89 | $32.31 | $33.15 | $18.58 | 3,308,220 |
| 2020-03-12 | $35.49 | $36.20 | $34.52 | $35.01 | $19.62 | 3,596,030 |
| 2020-03-11 | $36.50 | $37.98 | $35.70 | $36.70 | $20.57 | 4,865,670 |
| 2020-03-10 | $34.82 | $36.38 | $33.83 | $36.21 | $20.29 | 4,104,760 |
| 2020-03-09 | $37.04 | $37.80 | $35.50 | $35.57 | $19.94 | 4,798,960 |
| 2020-03-06 | $37.88 | $38.95 | $37.00 | $38.38 | $21.51 | 6,573,750 |
| 2020-03-05 | $41.50 | $43.00 | $38.91 | $40.20 | $22.53 | 10,256,410 |
| 2020-03-04 | $36.03 | $40.26 | $36.01 | $40.26 | $22.56 | 9,743,920 |
| 2020-03-03 | $36.00 | $37.10 | $35.12 | $36.60 | $20.51 | 5,145,100 |
| 2020-03-02 | $35.05 | $36.39 | $34.79 | $35.85 | $20.09 | 3,895,720 |
| 2020-02-28 | $35.60 | $36.85 | $34.50 | $34.60 | $19.39 | 5,550,930 |
| 2020-02-27 | $36.88 | $38.43 | $35.43 | $37.80 | $21.19 | 7,959,660 |
| 2020-02-26 | $42.00 | $42.00 | $38.34 | $38.34 | $21.49 | 10,635,290 |
| 2020-02-25 | $42.60 | $42.60 | $40.80 | $42.60 | $23.88 | 7,603,680 |
| 2020-02-24 | $38.73 | $38.73 | $38.73 | $38.73 | $21.71 | 153,170 |
| 2020-02-21 | $35.21 | $35.21 | $35.21 | $35.21 | $19.73 | 34,900 |
| 2020-02-20 | $32.01 | $32.01 | $32.01 | $32.01 | $17.94 | 14,260 |
| 2020-02-19 | $29.10 | $29.10 | $29.10 | $29.10 | $16.31 | 11,940 |
| 2020-02-18 | $22.04 | $26.45 | $22.04 | $26.45 | $14.82 | 46,120 |
Zhejiang SF Oilless Bearing Company Ltd (300817) News Headlines
Recent Zhejiang SF Oilless Bearing Company Ltd (300817) News
Similar Companies to Zhejiang SF Oilless Bearing Company Ltd (300817) 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 | -- | -- | -- |