Shenglan Technology Co Ltd (300843) Exchange: SHE
Data as of July 17, 2025
$27.09 ($-0.57) -2.06%
Shenglan Technology Co Ltd - Daily Information
Click for more stock information on Shenglan Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $27.77 |
| Previous Close | $27.09 |
| High | $28.00 |
| Low | $27.02 |
| Adjusted Open | $27.77 |
| Previous Adjusted Close | $27.09 |
| Adjusted High | $28.00 |
| Adjusted Low | $27.02 |
About Shenglan Technology Co Ltd (300843)
Shenglan Technology Co Ltd
Invest in Shenglan Technology Co Ltd (300843)
Historical Stock Data for Shenglan Technology Co Ltd (300843)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $27.77 | $28.00 | $27.02 | $27.09 | $27.09 | 2,695,440 |
| 2025-05-22 | $27.90 | $28.35 | $27.62 | $27.66 | $27.66 | 2,096,310 |
| 2025-05-21 | $28.59 | $28.59 | $27.76 | $28.07 | $28.07 | 2,493,850 |
| 2025-05-20 | $28.57 | $28.79 | $28.06 | $28.60 | $28.60 | 2,141,050 |
| 2025-05-19 | $28.48 | $28.73 | $27.95 | $28.53 | $28.53 | 2,404,190 |
| 2025-05-16 | $28.35 | $28.88 | $28.09 | $28.48 | $28.48 | 2,190,760 |
| 2025-05-15 | $28.76 | $28.83 | $28.26 | $28.33 | $28.33 | 2,754,900 |
| 2025-05-14 | $29.16 | $29.66 | $28.65 | $28.90 | $28.90 | 3,670,620 |
| 2025-05-13 | $30.03 | $30.10 | $29.01 | $29.08 | $29.08 | 4,221,000 |
| 2025-05-12 | $29.10 | $29.56 | $29.01 | $29.55 | $29.55 | 4,532,530 |
| 2025-05-09 | $29.20 | $29.25 | $28.41 | $28.68 | $28.68 | 4,454,670 |
| 2025-05-08 | $28.49 | $29.90 | $28.30 | $29.72 | $29.72 | 6,962,490 |
| 2025-05-07 | $29.29 | $29.39 | $28.16 | $28.59 | $28.59 | 4,396,610 |
| 2025-05-06 | $28.30 | $28.97 | $28.20 | $28.81 | $28.81 | 3,738,700 |
| 2025-04-30 | $27.61 | $28.28 | $27.53 | $28.09 | $28.09 | 3,864,740 |
| 2025-04-29 | $27.60 | $28.08 | $27.21 | $27.67 | $27.67 | 4,021,170 |
| 2025-04-28 | $27.21 | $27.62 | $27.05 | $27.14 | $27.14 | 3,536,700 |
| 2025-04-25 | $26.98 | $27.37 | $26.69 | $26.95 | $26.95 | 2,989,870 |
| 2025-04-24 | $27.35 | $27.56 | $26.66 | $26.80 | $26.80 | 3,174,630 |
| 2025-04-23 | $26.78 | $27.58 | $26.66 | $27.35 | $27.35 | 4,947,500 |
| 2025-04-22 | $26.29 | $26.75 | $26.26 | $26.36 | $26.36 | 2,451,100 |
| 2025-04-21 | $25.80 | $26.50 | $25.49 | $26.50 | $26.50 | 3,062,300 |
| 2025-04-18 | $25.50 | $25.95 | $25.26 | $25.83 | $25.83 | 2,688,100 |
| 2025-04-17 | $25.58 | $25.95 | $25.18 | $25.58 | $25.58 | 2,233,200 |
| 2025-04-16 | $26.28 | $26.28 | $24.98 | $25.63 | $25.63 | 2,483,600 |
| 2025-04-15 | $26.28 | $26.38 | $25.75 | $26.18 | $26.18 | 2,708,900 |
| 2025-04-14 | $26.90 | $27.20 | $26.10 | $26.21 | $26.21 | 4,669,800 |
| 2025-04-11 | $25.55 | $26.10 | $25.07 | $25.85 | $25.85 | 3,842,390 |
| 2025-04-10 | $25.70 | $26.56 | $25.50 | $25.59 | $25.59 | 5,550,200 |
| 2025-04-09 | $23.60 | $24.78 | $21.30 | $24.60 | $24.60 | 5,409,770 |
| 2025-04-08 | $24.00 | $24.79 | $22.97 | $24.10 | $24.10 | 5,414,730 |
| 2025-04-07 | $27.02 | $27.98 | $23.58 | $23.58 | $23.58 | 6,634,700 |
| 2025-04-03 | $29.98 | $30.49 | $29.22 | $29.47 | $29.47 | 3,016,600 |
| 2025-04-02 | $30.58 | $30.95 | $30.35 | $30.42 | $30.42 | 2,184,720 |
| 2025-04-01 | $30.76 | $31.07 | $30.36 | $30.37 | $30.37 | 2,260,090 |
| 2025-03-31 | $30.10 | $30.70 | $29.70 | $30.57 | $30.57 | 2,840,190 |
| 2025-03-28 | $31.56 | $31.81 | $30.50 | $30.58 | $30.58 | 3,475,100 |
| 2025-03-27 | $31.45 | $31.67 | $30.42 | $31.66 | $31.66 | 3,386,090 |
| 2025-03-26 | $31.38 | $31.90 | $31.27 | $31.40 | $31.40 | 3,309,920 |
| 2025-03-25 | $32.13 | $32.78 | $31.45 | $31.47 | $31.47 | 3,727,400 |
| 2025-03-24 | $32.90 | $33.31 | $31.24 | $32.45 | $32.45 | 5,551,820 |
| 2025-03-21 | $34.99 | $34.99 | $33.00 | $33.11 | $33.11 | 8,318,570 |
| 2025-03-20 | $34.47 | $35.86 | $34.04 | $35.19 | $35.19 | 10,570,060 |
| 2025-03-19 | $35.37 | $35.37 | $34.48 | $34.59 | $34.59 | 6,340,050 |
| 2025-03-18 | $35.11 | $35.66 | $34.80 | $35.50 | $35.50 | 8,224,030 |
| 2025-03-17 | $34.30 | $35.25 | $33.75 | $35.09 | $35.09 | 7,977,360 |
| 2025-03-14 | $33.15 | $34.47 | $32.63 | $34.16 | $34.16 | 6,379,840 |
| 2025-03-13 | $34.50 | $34.70 | $32.85 | $33.34 | $33.34 | 6,815,800 |
| 2025-03-12 | $34.09 | $34.97 | $33.89 | $34.66 | $34.66 | 7,590,200 |
| 2025-03-11 | $33.28 | $34.00 | $33.08 | $33.83 | $33.83 | 5,208,550 |
| 2025-03-10 | $33.90 | $34.38 | $33.55 | $34.09 | $34.09 | 5,598,800 |
| 2025-03-07 | $33.57 | $34.58 | $33.07 | $34.19 | $34.19 | 8,202,230 |
| 2025-03-06 | $33.50 | $34.47 | $33.37 | $33.86 | $33.86 | 7,369,240 |
| 2025-03-05 | $32.40 | $33.83 | $32.20 | $33.40 | $33.40 | 7,874,260 |
| 2025-03-04 | $31.34 | $32.59 | $31.20 | $32.50 | $32.50 | 5,003,840 |
| 2025-03-03 | $32.44 | $33.00 | $31.38 | $31.98 | $31.98 | 6,666,860 |
| 2025-02-28 | $35.28 | $35.35 | $31.95 | $32.29 | $32.29 | 12,505,530 |
| 2025-02-27 | $35.78 | $36.58 | $35.20 | $35.50 | $35.50 | 10,863,890 |
| 2025-02-26 | $36.77 | $37.35 | $35.08 | $36.28 | $36.28 | 17,671,740 |
| 2025-02-25 | $35.48 | $36.88 | $35.20 | $36.09 | $36.09 | 10,524,760 |
| 2025-02-24 | $36.59 | $36.59 | $35.35 | $36.37 | $36.37 | 12,246,870 |
| 2025-02-20 | $36.16 | $37.17 | $35.60 | $36.09 | $36.09 | 23,236,900 |
| 2025-02-19 | $33.68 | $35.99 | $33.57 | $35.74 | $35.74 | 18,896,510 |
| 2025-02-18 | $34.61 | $35.18 | $33.55 | $33.67 | $33.67 | 11,410,540 |
| 2025-02-17 | $33.20 | $35.18 | $33.15 | $35.00 | $35.00 | 15,399,560 |
| 2025-02-14 | $33.70 | $34.25 | $33.18 | $33.48 | $33.48 | 9,614,100 |
| 2025-02-13 | $35.10 | $35.10 | $33.70 | $33.70 | $33.70 | 14,407,940 |
| 2025-02-12 | $35.01 | $35.40 | $34.50 | $35.40 | $35.40 | 16,400,700 |
| 2025-02-11 | $34.45 | $35.68 | $33.66 | $35.68 | $35.68 | 23,098,810 |
| 2025-02-10 | $33.88 | $34.50 | $33.60 | $34.18 | $34.18 | 14,035,120 |
| 2025-02-07 | $33.40 | $35.08 | $33.40 | $34.24 | $34.24 | 20,498,640 |
| 2025-02-06 | $31.99 | $33.00 | $31.70 | $32.93 | $32.93 | 14,872,820 |
| 2025-02-05 | $32.16 | $33.44 | $31.38 | $31.52 | $31.52 | 14,222,900 |
| 2025-01-27 | $34.03 | $34.91 | $32.44 | $32.52 | $32.52 | 17,084,790 |
| 2025-01-24 | $34.66 | $36.48 | $34.12 | $35.51 | $35.51 | 24,518,090 |
| 2025-01-23 | $38.65 | $39.50 | $34.65 | $34.66 | $34.66 | 31,459,150 |
| 2025-01-22 | $36.00 | $39.77 | $36.00 | $37.90 | $37.90 | 38,173,160 |
| 2025-01-21 | $31.70 | $33.50 | $30.79 | $33.14 | $33.14 | 23,728,950 |
| 2025-01-20 | $30.01 | $32.49 | $29.91 | $31.61 | $31.61 | 23,601,830 |
| 2025-01-17 | $29.22 | $29.85 | $28.90 | $29.19 | $29.19 | 9,494,820 |
| 2025-01-16 | $29.25 | $29.98 | $28.80 | $29.59 | $29.59 | 14,015,730 |
| 2025-01-15 | $29.50 | $29.72 | $28.60 | $28.79 | $28.79 | 8,767,880 |
| 2025-01-14 | $27.66 | $29.50 | $27.51 | $29.50 | $29.50 | 12,121,320 |
| 2025-01-13 | $27.00 | $27.92 | $26.22 | $27.33 | $27.33 | 9,555,770 |
| 2025-01-09 | $29.67 | $30.35 | $29.12 | $29.88 | $29.88 | 12,573,480 |
| 2025-01-08 | $29.66 | $30.14 | $27.89 | $29.72 | $29.72 | 15,242,040 |
| 2025-01-07 | $27.98 | $30.14 | $27.76 | $30.02 | $30.02 | 17,167,580 |
| 2025-01-06 | $28.12 | $28.88 | $27.12 | $27.63 | $27.63 | 11,243,370 |
| 2025-01-03 | $32.75 | $33.00 | $28.60 | $28.80 | $28.80 | 19,571,220 |
| 2025-01-02 | $33.50 | $34.10 | $31.23 | $32.60 | $32.60 | 20,167,830 |
| 2024-12-31 | $34.83 | $36.64 | $34.10 | $35.01 | $35.01 | 22,395,470 |
| 2024-12-30 | $36.68 | $39.98 | $34.77 | $34.80 | $34.80 | 28,547,020 |
| 2024-12-27 | $36.50 | $37.52 | $35.87 | $37.12 | $37.12 | 24,330,970 |
| 2024-12-26 | $34.82 | $38.80 | $34.18 | $37.88 | $37.88 | 37,325,360 |
| 2024-12-25 | $36.00 | $36.86 | $34.51 | $34.89 | $34.89 | 37,672,920 |
| 2024-12-24 | $30.35 | $35.87 | $29.80 | $35.87 | $35.87 | 35,798,200 |
| 2024-12-23 | $31.10 | $31.90 | $29.84 | $29.89 | $29.89 | 9,324,160 |
| 2024-12-20 | $29.83 | $32.00 | $29.54 | $31.11 | $31.11 | 11,261,730 |
| 2024-12-19 | $28.50 | $30.30 | $28.50 | $30.13 | $30.13 | 7,132,750 |
| 2024-12-18 | $29.09 | $29.79 | $27.79 | $29.24 | $29.24 | 6,152,290 |
| 2024-12-17 | $31.00 | $31.84 | $28.99 | $29.07 | $29.07 | 9,978,050 |
| 2024-12-16 | $29.70 | $31.42 | $29.64 | $31.16 | $31.16 | 10,994,500 |
| 2024-12-13 | $30.48 | $31.03 | $29.86 | $29.87 | $29.87 | 5,762,410 |
| 2024-12-12 | $31.49 | $31.49 | $30.33 | $30.78 | $30.78 | 6,793,480 |
| 2024-12-11 | $29.93 | $31.33 | $29.85 | $31.33 | $31.33 | 10,768,580 |
| 2024-12-10 | $30.00 | $30.89 | $29.82 | $29.92 | $29.92 | 8,233,350 |
| 2024-12-09 | $29.32 | $29.69 | $28.90 | $29.54 | $29.54 | 4,464,360 |
| 2024-12-06 | $29.61 | $29.90 | $28.90 | $29.49 | $29.49 | 5,529,360 |
| 2024-12-05 | $29.18 | $30.14 | $29.18 | $29.83 | $29.83 | 4,595,300 |
| 2024-12-04 | $29.77 | $30.06 | $29.20 | $29.39 | $29.39 | 4,415,420 |
| 2024-12-03 | $30.30 | $30.50 | $29.60 | $30.06 | $30.06 | 6,147,750 |
| 2024-12-02 | $28.50 | $31.18 | $28.49 | $30.37 | $30.37 | 9,757,970 |
| 2024-11-29 | $28.22 | $29.09 | $28.02 | $28.60 | $28.60 | 5,355,990 |
| 2024-11-28 | $29.04 | $29.26 | $28.48 | $28.57 | $28.57 | 4,443,830 |
| 2024-11-27 | $28.80 | $29.32 | $27.75 | $29.30 | $29.30 | 4,473,370 |
| 2024-11-26 | $28.99 | $29.76 | $28.68 | $28.82 | $28.82 | 4,005,510 |
| 2024-11-25 | $29.06 | $29.45 | $28.30 | $29.19 | $29.19 | 4,322,100 |
| 2024-11-22 | $30.75 | $31.35 | $29.02 | $29.05 | $29.05 | 6,061,860 |
| 2024-11-21 | $31.00 | $31.28 | $30.10 | $30.78 | $30.78 | 5,947,880 |
| 2024-11-20 | $30.98 | $31.95 | $30.70 | $31.44 | $31.44 | 6,615,800 |
| 2024-11-19 | $29.30 | $31.19 | $29.24 | $31.18 | $31.18 | 7,324,290 |
| 2024-11-18 | $30.60 | $31.15 | $28.65 | $29.13 | $29.13 | 7,943,900 |
| 2024-11-15 | $32.60 | $32.98 | $30.61 | $30.71 | $30.71 | 9,915,790 |
| 2024-11-14 | $33.68 | $34.70 | $32.50 | $32.73 | $32.73 | 11,347,470 |
| 2024-11-13 | $33.54 | $34.10 | $32.01 | $33.70 | $33.70 | 11,364,350 |
| 2024-11-12 | $34.16 | $35.40 | $33.03 | $33.77 | $33.77 | 16,094,130 |
| 2024-11-11 | $32.36 | $34.73 | $32.36 | $34.53 | $34.53 | 20,721,370 |
| 2024-11-08 | $30.55 | $33.50 | $30.55 | $32.82 | $32.82 | 17,132,470 |
| 2024-11-07 | $30.20 | $30.96 | $30.10 | $30.76 | $30.76 | 8,192,440 |
| 2024-11-06 | $31.58 | $32.65 | $30.88 | $31.15 | $31.15 | 9,143,740 |
| 2024-11-05 | $30.40 | $31.65 | $30.31 | $31.20 | $31.20 | 7,311,170 |
| 2024-11-04 | $29.50 | $30.86 | $29.49 | $30.63 | $30.63 | 5,830,380 |
| 2024-11-01 | $32.70 | $33.00 | $29.82 | $29.90 | $29.90 | 12,431,840 |
| 2024-10-31 | $32.80 | $33.50 | $31.41 | $32.72 | $32.72 | 13,410,010 |
| 2024-10-30 | $31.01 | $32.95 | $30.80 | $32.27 | $32.27 | 10,967,750 |
| 2024-10-29 | $33.19 | $33.19 | $31.20 | $31.25 | $31.25 | 10,211,690 |
| 2024-10-28 | $31.50 | $33.18 | $31.05 | $33.00 | $33.00 | 12,909,870 |
| 2024-10-25 | $31.40 | $31.80 | $30.90 | $31.18 | $31.18 | 7,386,070 |
| 2024-10-24 | $30.96 | $31.71 | $30.63 | $31.17 | $31.17 | 6,480,670 |
| 2024-10-23 | $31.80 | $32.42 | $31.00 | $31.27 | $31.27 | 11,759,090 |
| 2024-10-22 | $33.00 | $33.95 | $31.78 | $32.12 | $32.12 | 16,113,010 |
| 2024-10-21 | $32.12 | $34.00 | $31.88 | $33.05 | $33.05 | 21,621,380 |
| 2024-10-18 | $29.30 | $32.42 | $29.10 | $31.50 | $31.50 | 19,255,410 |
| 2024-10-17 | $28.81 | $30.59 | $28.63 | $29.69 | $29.69 | 12,434,080 |
| 2024-10-16 | $28.60 | $29.23 | $28.01 | $28.47 | $28.47 | 9,366,690 |
| 2024-10-15 | $28.95 | $31.32 | $28.94 | $30.20 | $30.20 | 15,174,200 |
| 2024-10-14 | $27.55 | $29.50 | $27.55 | $29.40 | $29.40 | 9,666,090 |
| 2024-10-11 | $30.01 | $30.15 | $27.15 | $27.54 | $27.54 | 7,966,210 |
| 2024-10-10 | $31.27 | $32.00 | $29.50 | $30.10 | $30.10 | 9,783,790 |
| 2024-10-09 | $32.11 | $35.48 | $29.78 | $31.57 | $31.57 | 18,128,900 |
| 2024-10-08 | $34.79 | $34.81 | $30.00 | $34.81 | $34.81 | 18,412,250 |
| 2024-09-30 | $26.35 | $29.44 | $25.66 | $29.05 | $29.05 | 14,199,850 |
| 2024-09-27 | $24.55 | $25.93 | $24.11 | $25.28 | $25.28 | 9,964,000 |
| 2024-09-26 | $23.30 | $24.18 | $23.25 | $24.18 | $24.18 | 6,050,600 |
| 2024-09-25 | $23.25 | $24.49 | $23.01 | $23.48 | $23.48 | 7,661,650 |
| 2024-09-24 | $22.24 | $23.00 | $21.78 | $23.00 | $23.00 | 5,801,300 |
| 2024-09-23 | $21.65 | $22.50 | $21.51 | $22.16 | $22.16 | 5,007,600 |
| 2024-09-20 | $21.87 | $22.07 | $21.56 | $21.65 | $21.65 | 3,401,170 |
| 2024-09-19 | $22.02 | $22.19 | $21.74 | $21.84 | $21.84 | 3,728,020 |
| 2024-09-18 | $22.18 | $22.29 | $21.54 | $21.82 | $21.82 | 2,908,420 |
| 2024-09-13 | $22.47 | $22.98 | $22.11 | $22.12 | $22.12 | 3,673,560 |
| 2024-09-12 | $23.30 | $23.67 | $22.52 | $22.52 | $22.52 | 4,170,310 |
| 2024-09-11 | $23.27 | $23.54 | $22.91 | $23.00 | $23.00 | 3,119,700 |
| 2024-09-10 | $23.24 | $23.45 | $22.72 | $23.39 | $23.39 | 3,018,000 |
| 2024-09-09 | $23.09 | $23.43 | $22.91 | $23.24 | $23.24 | 2,226,210 |
| 2024-09-06 | $23.71 | $23.78 | $23.14 | $23.16 | $23.16 | 3,420,800 |
| 2024-09-05 | $23.55 | $24.08 | $23.55 | $23.68 | $23.68 | 3,094,600 |
| 2024-09-04 | $24.07 | $24.08 | $23.48 | $23.84 | $23.84 | 4,548,950 |
| 2024-09-03 | $24.28 | $24.59 | $23.83 | $24.50 | $24.50 | 4,925,400 |
| 2024-09-02 | $24.46 | $24.88 | $24.05 | $24.28 | $24.28 | 5,621,720 |
| 2024-08-30 | $24.18 | $25.15 | $24.00 | $24.62 | $24.62 | 7,010,990 |
| 2024-08-29 | $22.80 | $23.89 | $22.74 | $23.78 | $23.78 | 3,761,900 |
| 2024-08-28 | $22.90 | $23.98 | $22.90 | $23.30 | $23.30 | 3,246,400 |
| 2024-08-27 | $23.90 | $23.90 | $23.20 | $23.27 | $23.27 | 3,882,370 |
| 2024-08-26 | $23.78 | $24.29 | $23.50 | $24.11 | $24.11 | 4,289,800 |
| 2024-08-23 | $24.05 | $24.16 | $23.58 | $23.73 | $23.73 | 4,268,300 |
| 2024-08-22 | $24.56 | $25.24 | $23.74 | $24.16 | $24.16 | 6,627,200 |
| 2024-08-21 | $24.00 | $24.90 | $24.00 | $24.61 | $24.61 | 4,358,340 |
| 2024-08-20 | $24.83 | $25.08 | $24.27 | $24.39 | $24.39 | 5,503,150 |
| 2024-08-19 | $26.00 | $26.09 | $24.47 | $24.92 | $24.92 | 8,556,760 |
| 2024-08-16 | $26.80 | $27.45 | $26.50 | $26.50 | $26.50 | 9,785,460 |
| 2024-08-15 | $25.65 | $26.80 | $25.51 | $26.45 | $26.45 | 7,890,950 |
| 2024-08-14 | $26.76 | $26.95 | $26.06 | $26.16 | $26.16 | 7,678,650 |
| 2024-08-13 | $25.25 | $27.20 | $25.25 | $26.54 | $26.54 | 9,458,270 |
| 2024-08-12 | $26.21 | $26.30 | $25.00 | $25.21 | $25.21 | 7,438,620 |
| 2024-08-09 | $26.00 | $27.00 | $25.99 | $26.66 | $26.66 | 8,879,870 |
| 2024-08-08 | $25.47 | $25.98 | $25.14 | $25.79 | $25.79 | 7,189,710 |
| 2024-08-07 | $26.56 | $27.49 | $26.00 | $26.26 | $26.26 | 9,943,300 |
| 2024-08-06 | $27.02 | $27.40 | $26.24 | $26.76 | $26.76 | 9,576,400 |
| 2024-08-05 | $28.81 | $28.88 | $26.35 | $26.45 | $26.45 | 16,670,390 |
| 2024-08-02 | $30.55 | $31.99 | $30.50 | $30.80 | $30.80 | 12,488,340 |
| 2024-08-01 | $32.99 | $33.66 | $31.82 | $32.09 | $32.09 | 13,924,040 |
| 2024-07-31 | $31.90 | $33.26 | $31.61 | $32.66 | $32.66 | 20,880,420 |
| 2024-07-30 | $30.21 | $36.00 | $30.20 | $32.90 | $32.90 | 25,809,650 |
| 2024-07-29 | $28.70 | $31.48 | $28.49 | $30.83 | $30.83 | 18,089,220 |
| 2024-07-26 | $27.71 | $29.82 | $27.57 | $29.27 | $29.27 | 15,590,750 |
| 2024-07-25 | $28.00 | $28.61 | $27.10 | $27.98 | $27.98 | 14,166,020 |
| 2024-07-24 | $27.49 | $31.49 | $27.20 | $29.95 | $29.95 | 19,754,420 |
| 2024-07-23 | $28.40 | $29.46 | $27.98 | $28.06 | $28.06 | 14,058,560 |
| 2024-07-22 | $27.08 | $28.43 | $26.53 | $28.20 | $28.20 | 12,236,700 |
| 2024-07-19 | $27.40 | $27.72 | $26.79 | $27.15 | $27.15 | 7,744,720 |
| 2024-07-18 | $27.67 | $28.28 | $26.18 | $27.35 | $27.35 | 11,380,900 |
| 2024-07-17 | $30.02 | $30.52 | $28.39 | $28.50 | $28.50 | 14,403,510 |
| 2024-07-16 | $30.12 | $31.55 | $29.80 | $31.09 | $31.09 | 16,700,380 |
| 2024-07-15 | $30.71 | $30.84 | $29.71 | $29.91 | $29.91 | 8,634,510 |
| 2024-07-12 | $30.51 | $31.10 | $30.21 | $30.85 | $30.85 | 12,332,610 |
| 2024-07-11 | $31.15 | $31.79 | $30.39 | $31.65 | $31.65 | 19,950,220 |
| 2024-07-10 | $31.59 | $32.65 | $31.00 | $31.31 | $31.31 | 26,586,080 |
| 2024-07-09 | $25.75 | $30.76 | $25.73 | $30.76 | $30.76 | 22,409,580 |
| 2024-07-08 | $25.24 | $26.41 | $24.76 | $25.63 | $25.63 | 8,439,280 |
| 2024-07-05 | $25.24 | $25.95 | $24.37 | $25.42 | $25.42 | 7,389,420 |
| 2024-07-04 | $25.80 | $26.38 | $25.03 | $25.03 | $25.03 | 7,120,710 |
| 2024-07-03 | $26.51 | $26.58 | $25.51 | $25.72 | $25.72 | 5,797,150 |
| 2024-07-02 | $27.00 | $27.41 | $26.35 | $26.50 | $26.50 | 7,112,170 |
| 2024-07-01 | $26.47 | $27.50 | $26.15 | $27.13 | $27.13 | 10,418,130 |
| 2024-06-28 | $25.44 | $28.27 | $25.40 | $26.88 | $26.88 | 14,028,600 |
| 2024-06-27 | $25.72 | $26.63 | $25.50 | $25.59 | $25.59 | 6,667,020 |
| 2024-06-26 | $25.60 | $26.31 | $24.86 | $26.18 | $26.18 | 6,785,940 |
| 2024-06-25 | $26.50 | $26.50 | $25.19 | $25.47 | $25.47 | 6,432,910 |
| 2024-06-24 | $27.48 | $27.62 | $26.02 | $26.17 | $26.17 | 7,784,110 |
| 2024-06-21 | $27.48 | $28.35 | $26.71 | $27.56 | $27.56 | 7,812,590 |
| 2024-06-20 | $29.35 | $29.37 | $27.44 | $27.50 | $27.50 | 12,901,120 |
| 2024-06-19 | $30.00 | $31.01 | $29.51 | $29.84 | $29.84 | 15,483,240 |
| 2024-06-18 | $29.00 | $30.45 | $29.00 | $30.36 | $30.36 | 15,950,930 |
| 2024-06-17 | $29.30 | $30.50 | $28.90 | $29.12 | $29.12 | 12,516,110 |
| 2024-06-14 | $28.51 | $29.28 | $28.07 | $29.12 | $29.12 | 12,886,410 |
| 2024-06-13 | $29.39 | $29.65 | $28.13 | $28.27 | $28.27 | 12,913,420 |
| 2024-06-12 | $27.85 | $30.10 | $27.85 | $29.57 | $29.57 | 16,576,760 |
| 2024-06-11 | $27.78 | $28.21 | $26.72 | $28.00 | $28.00 | 8,356,500 |
| 2024-06-07 | $28.29 | $28.48 | $27.09 | $27.90 | $27.90 | 12,340,460 |
| 2024-06-06 | $30.59 | $30.98 | $28.00 | $28.42 | $28.42 | 16,012,370 |
| 2024-06-05 | $30.92 | $32.68 | $29.71 | $30.34 | $30.34 | 16,589,710 |
| 2024-06-04 | $32.91 | $33.45 | $31.22 | $31.59 | $31.59 | 18,771,250 |
| 2024-06-03 | $30.20 | $35.15 | $30.20 | $34.30 | $34.30 | 26,872,130 |
| 2024-05-31 | $29.84 | $31.98 | $29.84 | $30.40 | $30.40 | 17,844,150 |
| 2024-05-30 | $31.09 | $31.80 | $29.91 | $30.40 | $30.40 | 14,784,910 |
| 2024-05-29 | $32.91 | $33.99 | $30.78 | $31.41 | $31.41 | 20,140,460 |
| 2024-05-28 | $35.50 | $35.80 | $33.20 | $33.25 | $33.25 | 21,214,530 |
| 2024-05-27 | $35.65 | $37.98 | $34.02 | $37.35 | $37.35 | 24,135,710 |
| 2024-05-24 | $36.99 | $39.73 | $33.60 | $35.38 | $35.38 | 27,921,390 |
| 2024-05-23 | $38.52 | $39.93 | $36.88 | $37.66 | $37.66 | 25,849,860 |
| 2024-05-22 | $32.60 | $40.34 | $32.44 | $40.12 | $40.12 | 32,599,290 |
| 2024-05-21 | $33.94 | $35.00 | $32.56 | $33.62 | $33.62 | 22,395,660 |
| 2024-05-20 | $33.28 | $37.82 | $32.86 | $35.51 | $35.51 | 31,130,360 |
| 2024-05-17 | $27.03 | $32.86 | $26.64 | $32.86 | $32.86 | 24,970,110 |
| 2024-05-16 | $25.80 | $28.85 | $25.56 | $27.38 | $27.38 | 25,863,190 |
| 2024-05-15 | $25.02 | $25.57 | $24.26 | $25.00 | $25.00 | 18,217,710 |
| 2024-05-14 | $22.92 | $27.28 | $22.84 | $25.97 | $25.97 | 27,255,180 |
| 2024-05-13 | $21.99 | $24.84 | $21.36 | $22.73 | $22.73 | 13,760,340 |
| 2024-05-10 | $24.84 | $24.85 | $22.14 | $22.18 | $22.18 | 11,923,220 |
| 2024-05-09 | $22.99 | $23.42 | $22.60 | $23.38 | $23.38 | 6,795,630 |
| 2024-05-08 | $23.03 | $23.50 | $22.50 | $22.90 | $22.90 | 7,000,700 |
| 2024-05-07 | $23.55 | $24.32 | $23.36 | $23.66 | $23.66 | 9,936,040 |
| 2024-05-06 | $23.50 | $23.98 | $23.19 | $23.43 | $23.43 | 8,743,400 |
| 2024-04-30 | $24.11 | $24.91 | $23.39 | $23.43 | $23.43 | 11,213,150 |
| 2024-04-29 | $24.24 | $25.33 | $24.10 | $24.58 | $24.58 | 16,076,000 |
| 2024-04-26 | $23.75 | $25.50 | $23.37 | $24.56 | $24.56 | 23,077,920 |
| 2024-04-25 | $22.54 | $25.50 | $21.88 | $24.75 | $24.75 | 24,943,010 |
| 2024-04-24 | $18.06 | $21.70 | $18.06 | $21.70 | $21.70 | 10,632,500 |
| 2024-04-23 | $17.99 | $18.34 | $17.80 | $18.08 | $18.08 | 4,521,600 |
| 2024-04-22 | $18.35 | $18.69 | $17.62 | $17.76 | $17.76 | 4,654,100 |
| 2024-04-19 | $18.55 | $19.00 | $18.35 | $18.73 | $18.73 | 5,925,660 |
| 2024-04-18 | $18.27 | $19.63 | $17.82 | $18.78 | $18.78 | 9,315,030 |
| 2024-04-17 | $17.00 | $18.50 | $17.00 | $18.40 | $18.40 | 6,418,100 |
| 2024-04-16 | $17.75 | $18.07 | $16.02 | $16.51 | $16.51 | 7,645,370 |
| 2024-04-15 | $19.36 | $19.88 | $17.98 | $18.29 | $18.29 | 8,515,500 |
| 2024-04-12 | $19.20 | $21.07 | $19.20 | $19.94 | $19.94 | 9,342,160 |
| 2024-04-11 | $19.18 | $19.85 | $19.04 | $19.17 | $19.17 | 5,323,600 |
| 2024-04-10 | $19.96 | $20.21 | $18.85 | $19.28 | $19.28 | 8,042,360 |
| 2024-04-09 | $19.63 | $20.30 | $19.48 | $19.96 | $19.96 | 6,746,160 |
| 2024-04-08 | $20.50 | $20.84 | $19.39 | $19.48 | $19.48 | 8,773,180 |
| 2024-04-03 | $22.05 | $22.35 | $20.21 | $20.62 | $20.62 | 11,036,960 |
| 2024-04-02 | $22.16 | $23.56 | $22.02 | $23.28 | $23.28 | 15,280,910 |
| 2024-04-01 | $22.60 | $22.60 | $21.51 | $22.28 | $22.28 | 12,437,880 |
| 2024-03-29 | $23.01 | $23.49 | $22.00 | $22.72 | $22.72 | 13,592,840 |
| 2024-03-28 | $21.68 | $23.82 | $20.87 | $23.38 | $23.38 | 15,919,990 |
| 2024-03-27 | $23.50 | $24.50 | $21.55 | $21.87 | $21.87 | 16,469,550 |
| 2024-03-26 | $22.68 | $27.60 | $22.68 | $26.08 | $26.08 | 22,796,360 |
| 2024-03-25 | $24.48 | $26.17 | $22.52 | $23.37 | $23.37 | 22,049,980 |
| 2024-03-22 | $18.88 | $22.18 | $18.73 | $22.18 | $22.18 | 11,189,150 |
| 2024-03-21 | $18.87 | $19.03 | $18.00 | $18.48 | $18.48 | 6,329,200 |
| 2024-03-20 | $18.48 | $19.27 | $17.98 | $18.89 | $18.89 | 7,169,100 |
| 2024-03-19 | $17.58 | $18.89 | $17.36 | $18.29 | $18.29 | 4,615,200 |
| 2024-03-18 | $17.24 | $17.75 | $16.94 | $17.75 | $17.75 | 2,389,510 |
| 2024-03-15 | $16.38 | $17.13 | $16.38 | $17.11 | $17.11 | 2,144,940 |
| 2024-03-14 | $16.86 | $16.98 | $16.25 | $16.49 | $16.49 | 1,682,500 |
| 2024-03-13 | $16.76 | $17.13 | $16.66 | $16.88 | $16.88 | 1,724,200 |
| 2024-03-12 | $16.32 | $16.73 | $16.32 | $16.71 | $16.71 | 1,946,600 |
| 2024-03-11 | $16.26 | $16.41 | $16.02 | $16.41 | $16.41 | 1,666,620 |
| 2024-03-08 | $15.99 | $16.29 | $15.76 | $16.21 | $16.21 | 1,865,000 |
| 2024-03-07 | $15.96 | $16.35 | $15.70 | $15.86 | $15.86 | 1,637,170 |
| 2024-03-06 | $16.01 | $16.17 | $15.55 | $15.95 | $15.95 | 1,699,400 |
| 2024-03-05 | $16.23 | $16.40 | $15.90 | $16.03 | $16.03 | 1,973,100 |
| 2024-03-04 | $16.60 | $16.68 | $15.78 | $16.23 | $16.23 | 2,583,060 |
| 2024-03-01 | $15.71 | $16.50 | $15.62 | $16.35 | $16.35 | 2,921,160 |
| 2024-02-29 | $15.00 | $15.71 | $14.81 | $15.70 | $15.70 | 2,887,000 |
| 2024-02-28 | $17.05 | $17.29 | $14.91 | $14.92 | $14.92 | 4,439,700 |
| 2024-02-27 | $16.15 | $16.96 | $16.00 | $16.96 | $16.96 | 2,278,650 |
| 2024-02-26 | $16.30 | $16.72 | $15.89 | $16.18 | $16.18 | 2,588,900 |
| 2024-02-23 | $15.48 | $16.40 | $15.32 | $16.27 | $16.27 | 2,919,730 |
| 2024-02-22 | $14.32 | $15.65 | $14.32 | $15.48 | $15.48 | 2,168,700 |
| 2024-02-21 | $13.95 | $15.15 | $13.72 | $14.54 | $14.54 | 2,347,740 |
| 2024-02-20 | $13.70 | $14.11 | $13.50 | $14.00 | $14.00 | 2,450,860 |
| 2024-02-19 | $12.83 | $14.14 | $12.83 | $13.94 | $13.94 | 4,864,400 |
| 2024-02-08 | $11.04 | $12.85 | $10.76 | $12.76 | $12.76 | 6,068,570 |
| 2024-02-07 | $12.50 | $12.51 | $10.95 | $11.30 | $11.30 | 5,445,160 |
| 2024-02-06 | $12.74 | $12.94 | $11.19 | $12.43 | $12.43 | 4,907,840 |
| 2024-02-05 | $14.75 | $14.75 | $12.00 | $12.76 | $12.76 | 4,797,270 |
| 2024-02-02 | $15.94 | $16.21 | $14.26 | $14.77 | $14.77 | 3,151,700 |
| 2024-02-01 | $15.96 | $16.22 | $15.30 | $15.85 | $15.85 | 2,505,800 |
| 2024-01-31 | $17.13 | $17.13 | $15.92 | $15.98 | $15.98 | 2,089,760 |
| 2024-01-30 | $17.84 | $18.24 | $17.11 | $17.16 | $17.16 | 1,966,300 |
| 2024-01-29 | $18.98 | $19.10 | $17.96 | $18.12 | $18.12 | 1,321,500 |
| 2024-01-26 | $19.43 | $19.43 | $18.62 | $18.66 | $18.66 | 1,385,100 |
| 2024-01-25 | $17.95 | $18.95 | $17.81 | $18.94 | $18.94 | 1,822,520 |
| 2024-01-24 | $18.35 | $18.41 | $17.30 | $18.00 | $18.00 | 2,293,900 |
| 2024-01-23 | $18.44 | $18.88 | $17.79 | $17.99 | $17.99 | 2,128,100 |
| 2024-01-22 | $19.95 | $20.20 | $18.59 | $18.74 | $18.74 | 1,803,900 |
| 2024-01-19 | $20.80 | $20.80 | $19.71 | $19.95 | $19.95 | 1,838,910 |
| 2024-01-18 | $20.58 | $20.68 | $19.64 | $20.40 | $20.40 | 1,750,210 |
| 2024-01-17 | $21.15 | $21.65 | $20.61 | $20.72 | $20.72 | 985,350 |
| 2024-01-16 | $21.75 | $21.75 | $21.02 | $21.32 | $21.32 | 967,200 |
| 2024-01-15 | $21.55 | $21.86 | $21.29 | $21.48 | $21.48 | 1,171,800 |
| 2024-01-12 | $21.95 | $22.06 | $21.51 | $21.55 | $21.55 | 991,200 |
| 2024-01-11 | $21.46 | $21.92 | $21.31 | $21.85 | $21.85 | 954,300 |
| 2024-01-10 | $21.83 | $21.94 | $21.27 | $21.53 | $21.53 | 1,256,700 |
| 2024-01-09 | $21.88 | $22.17 | $21.72 | $21.93 | $21.93 | 1,399,900 |
| 2024-01-08 | $22.15 | $22.31 | $21.66 | $21.66 | $21.66 | 1,364,500 |
| 2024-01-05 | $22.80 | $23.05 | $22.06 | $22.18 | $22.18 | 1,125,900 |
| 2024-01-04 | $22.90 | $22.90 | $22.52 | $22.65 | $22.65 | 1,093,200 |
| 2024-01-03 | $22.99 | $23.08 | $22.61 | $22.90 | $22.90 | 1,291,900 |
| 2024-01-02 | $22.97 | $23.10 | $22.73 | $22.92 | $22.92 | 1,430,600 |
| 2024-01-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-12-29 | $22.24 | $22.98 | $21.83 | $22.98 | $22.98 | 1,593,300 |
| 2023-12-28 | $21.79 | $22.30 | $21.40 | $22.18 | $22.18 | 1,143,800 |
| 2023-12-27 | $21.40 | $21.86 | $21.01 | $21.80 | $21.80 | 1,397,500 |
| 2023-12-26 | $22.34 | $22.34 | $21.21 | $21.42 | $21.42 | 1,293,500 |
| 2023-12-25 | $21.60 | $21.95 | $21.43 | $21.88 | $21.88 | 1,456,810 |
| 2023-12-22 | $22.05 | $22.34 | $21.64 | $21.73 | $21.73 | 909,100 |
| 2023-12-21 | $22.19 | $22.20 | $21.40 | $22.14 | $22.14 | 1,273,600 |
| 2023-12-20 | $22.44 | $22.73 | $22.13 | $22.19 | $22.19 | 1,232,030 |
| 2023-12-19 | $21.78 | $22.28 | $21.69 | $22.14 | $22.14 | 1,196,200 |
| 2023-12-18 | $21.85 | $22.11 | $21.58 | $21.78 | $21.78 | 1,185,750 |
| 2023-12-15 | $22.08 | $22.30 | $21.84 | $21.96 | $21.96 | 898,000 |
| 2023-12-14 | $22.37 | $22.48 | $22.04 | $22.16 | $22.16 | 1,344,500 |
| 2023-12-13 | $22.41 | $22.49 | $22.02 | $22.10 | $22.10 | 1,125,800 |
| 2023-12-12 | $22.49 | $22.73 | $22.00 | $22.15 | $22.15 | 1,132,800 |
| 2023-12-11 | $21.96 | $22.49 | $21.70 | $22.49 | $22.49 | 1,652,500 |
| 2023-12-08 | $22.33 | $22.58 | $21.93 | $21.96 | $21.96 | 1,360,000 |
| 2023-12-07 | $22.43 | $22.52 | $22.06 | $22.26 | $22.26 | 1,179,600 |
| 2023-12-06 | $22.19 | $22.65 | $22.12 | $22.26 | $22.26 | 1,254,600 |
| 2023-12-05 | $22.59 | $22.71 | $22.10 | $22.12 | $22.12 | 1,300,600 |
| 2023-12-04 | $22.61 | $22.88 | $22.41 | $22.51 | $22.51 | 1,238,060 |
| 2023-12-01 | $22.87 | $22.95 | $22.49 | $22.61 | $22.61 | 1,241,500 |
| 2023-11-30 | $23.17 | $23.39 | $22.50 | $22.87 | $22.87 | 1,707,800 |
| 2023-11-29 | $23.08 | $23.82 | $23.01 | $23.31 | $23.31 | 2,200,700 |
| 2023-11-28 | $22.43 | $23.25 | $22.43 | $23.14 | $23.14 | 1,814,800 |
| 2023-11-27 | $22.68 | $23.00 | $22.43 | $22.59 | $22.59 | 1,643,600 |
| 2023-11-24 | $22.87 | $23.01 | $22.40 | $22.66 | $22.66 | 1,204,500 |
| 2023-11-23 | $22.52 | $23.11 | $22.36 | $22.99 | $22.99 | 1,277,600 |
| 2023-11-22 | $22.84 | $22.98 | $22.45 | $22.46 | $22.46 | 1,250,000 |
| 2023-11-21 | $23.10 | $23.10 | $22.61 | $22.71 | $22.71 | 1,310,500 |
| 2023-11-20 | $23.22 | $23.22 | $22.70 | $22.91 | $22.91 | 1,354,300 |
| 2023-11-17 | $22.82 | $23.11 | $22.74 | $23.01 | $23.01 | 1,161,500 |
| 2023-11-16 | $22.80 | $23.27 | $22.76 | $22.89 | $22.89 | 1,855,800 |
| 2023-11-15 | $23.01 | $23.06 | $22.63 | $22.90 | $22.90 | 1,777,100 |
| 2023-11-14 | $22.76 | $23.03 | $22.55 | $22.98 | $22.98 | 2,474,700 |
| 2023-11-13 | $22.75 | $23.06 | $22.33 | $22.54 | $22.54 | 2,302,300 |
| 2023-11-10 | $22.38 | $22.85 | $22.31 | $22.64 | $22.64 | 2,009,800 |
| 2023-11-09 | $22.77 | $23.12 | $22.31 | $22.47 | $22.47 | 2,761,000 |
| 2023-11-08 | $23.36 | $23.85 | $22.67 | $22.78 | $22.78 | 4,592,900 |
| 2023-11-07 | $22.85 | $23.98 | $22.63 | $23.73 | $23.73 | 5,568,500 |
| 2023-11-06 | $21.94 | $22.99 | $21.94 | $22.90 | $22.90 | 2,553,200 |
| 2023-11-03 | $21.30 | $21.89 | $21.29 | $21.85 | $21.85 | 1,479,900 |
| 2023-11-02 | $21.51 | $21.80 | $21.31 | $21.34 | $21.34 | 1,242,400 |
| 2023-11-01 | $21.45 | $21.75 | $21.30 | $21.51 | $21.51 | 1,135,800 |
| 2023-10-31 | $21.57 | $21.95 | $21.29 | $21.47 | $21.47 | 1,618,550 |
| 2023-10-30 | $20.99 | $21.55 | $20.89 | $21.50 | $21.50 | 2,077,000 |
| 2023-10-27 | $20.81 | $20.96 | $20.29 | $20.79 | $20.79 | 1,132,200 |
| 2023-10-26 | $20.65 | $20.97 | $20.50 | $20.91 | $20.91 | 1,095,800 |
| 2023-10-25 | $20.61 | $20.92 | $20.36 | $20.79 | $20.79 | 1,218,200 |
| 2023-10-24 | $20.10 | $20.60 | $19.71 | $20.55 | $20.55 | 1,077,700 |
| 2023-10-23 | $20.41 | $20.52 | $19.82 | $19.94 | $19.94 | 1,155,100 |
| 2023-10-20 | $20.63 | $20.98 | $20.35 | $20.41 | $20.41 | 813,300 |
| 2023-10-19 | $20.77 | $21.11 | $20.66 | $20.80 | $20.80 | 1,130,500 |
| 2023-10-18 | $21.24 | $21.30 | $20.83 | $20.90 | $20.90 | 871,060 |
| 2023-10-17 | $21.27 | $21.32 | $20.93 | $21.21 | $21.21 | 1,174,400 |
| 2023-10-16 | $21.37 | $21.44 | $21.18 | $21.31 | $21.31 | 1,176,890 |
| 2023-10-13 | $21.18 | $21.55 | $21.18 | $21.37 | $21.37 | 1,566,300 |
| 2023-10-12 | $21.47 | $21.63 | $21.22 | $21.29 | $21.29 | 1,180,700 |
| 2023-10-11 | $21.20 | $21.57 | $21.12 | $21.47 | $21.47 | 1,781,750 |
| 2023-10-10 | $21.08 | $21.55 | $20.91 | $21.18 | $21.18 | 2,281,800 |
| 2023-10-09 | $20.55 | $21.27 | $20.47 | $21.19 | $21.19 | 2,825,800 |
| 2023-09-28 | $19.86 | $20.54 | $19.85 | $20.46 | $20.46 | 1,757,500 |
| 2023-09-27 | $19.98 | $20.12 | $19.62 | $19.86 | $19.86 | 813,200 |
| 2023-09-26 | $19.94 | $20.19 | $19.72 | $19.90 | $19.90 | 702,200 |
| 2023-09-25 | $20.23 | $20.48 | $19.97 | $20.13 | $20.13 | 896,700 |
| 2023-09-22 | $19.70 | $20.29 | $19.60 | $20.26 | $20.26 | 1,060,000 |
| 2023-09-21 | $19.61 | $19.96 | $19.57 | $19.77 | $19.77 | 771,700 |
| 2023-09-20 | $19.72 | $20.18 | $19.66 | $19.71 | $19.71 | 914,900 |
| 2023-09-19 | $20.10 | $20.10 | $19.74 | $19.88 | $19.88 | 908,100 |
| 2023-09-18 | $20.00 | $20.40 | $19.86 | $20.10 | $20.10 | 1,151,100 |
| 2023-09-15 | $20.05 | $20.40 | $19.78 | $20.04 | $20.04 | 1,149,500 |
| 2023-09-14 | $20.24 | $20.34 | $19.87 | $20.03 | $20.03 | 929,900 |
| 2023-09-13 | $20.59 | $20.59 | $19.94 | $20.18 | $20.18 | 936,200 |
| 2023-09-12 | $20.35 | $20.64 | $20.30 | $20.41 | $20.41 | 781,900 |
| 2023-09-11 | $20.53 | $20.66 | $20.34 | $20.50 | $20.50 | 1,095,500 |
| 2023-09-08 | $20.26 | $20.58 | $20.26 | $20.49 | $20.49 | 1,032,100 |
| 2023-09-07 | $20.72 | $20.72 | $20.33 | $20.36 | $20.36 | 1,440,390 |
| 2023-09-06 | $20.50 | $20.83 | $20.42 | $20.72 | $20.72 | 1,736,900 |
| 2023-09-05 | $20.39 | $20.78 | $20.22 | $20.60 | $20.60 | 1,730,490 |
| 2023-09-04 | $20.41 | $20.58 | $20.11 | $20.34 | $20.34 | 2,059,800 |
| 2023-09-01 | $20.17 | $20.58 | $20.17 | $20.40 | $20.40 | 2,736,560 |
| 2023-08-31 | $19.50 | $20.35 | $19.50 | $20.17 | $20.17 | 3,100,600 |
| 2023-08-30 | $19.03 | $19.90 | $19.01 | $19.61 | $19.61 | 3,673,200 |
| 2023-08-29 | $17.97 | $19.12 | $17.62 | $19.03 | $19.03 | 4,385,510 |
| 2023-08-28 | $18.44 | $18.60 | $17.48 | $17.50 | $17.50 | 1,229,100 |
| 2023-08-25 | $18.12 | $18.17 | $17.56 | $17.67 | $17.67 | 1,183,300 |
| 2023-08-24 | $18.23 | $18.52 | $17.99 | $18.17 | $18.17 | 788,100 |
| 2023-08-23 | $18.40 | $18.53 | $18.13 | $18.27 | $18.27 | 856,600 |
| 2023-08-22 | $18.68 | $18.72 | $18.02 | $18.51 | $18.51 | 1,141,500 |
| 2023-08-21 | $18.34 | $18.85 | $18.27 | $18.55 | $18.55 | 1,415,130 |
| 2023-08-18 | $18.51 | $18.75 | $18.31 | $18.42 | $18.42 | 1,621,800 |
| 2023-08-17 | $18.17 | $18.49 | $17.76 | $18.43 | $18.43 | 1,260,700 |
| 2023-08-16 | $18.40 | $18.40 | $17.95 | $17.95 | $17.95 | 782,470 |
| 2023-08-15 | $18.55 | $18.61 | $18.16 | $18.29 | $18.29 | 856,100 |
| 2023-08-14 | $18.35 | $18.53 | $18.11 | $18.50 | $18.50 | 1,002,000 |
| 2023-08-11 | $18.83 | $18.83 | $18.34 | $18.34 | $18.34 | 1,025,500 |
| 2023-08-10 | $18.79 | $18.84 | $18.60 | $18.69 | $18.69 | 800,300 |
| 2023-08-09 | $18.81 | $18.98 | $18.64 | $18.80 | $18.80 | 597,600 |
| 2023-08-08 | $18.90 | $19.07 | $18.71 | $18.88 | $18.88 | 837,400 |
| 2023-08-07 | $19.28 | $19.28 | $18.90 | $18.99 | $18.99 | 664,600 |
| 2023-08-04 | $19.01 | $19.19 | $18.83 | $19.04 | $19.04 | 998,700 |
| 2023-08-03 | $19.29 | $19.36 | $18.88 | $18.94 | $18.94 | 874,700 |
| 2023-08-02 | $19.33 | $19.40 | $19.00 | $19.18 | $19.18 | 1,027,500 |
| 2023-08-01 | $19.20 | $19.27 | $18.90 | $19.27 | $19.27 | 1,222,700 |
| 2023-07-31 | $19.25 | $19.46 | $19.08 | $19.32 | $19.32 | 1,131,600 |
| 2023-07-28 | $19.50 | $19.50 | $19.02 | $19.28 | $19.28 | 849,700 |
| 2023-07-27 | $19.62 | $19.73 | $19.20 | $19.23 | $19.23 | 1,100,000 |
| 2023-07-26 | $19.74 | $19.76 | $19.43 | $19.50 | $19.50 | 1,175,700 |
| 2023-07-25 | $19.71 | $19.85 | $19.45 | $19.74 | $19.74 | 1,309,670 |
| 2023-07-24 | $19.68 | $19.88 | $19.38 | $19.52 | $19.52 | 1,136,500 |
| 2023-07-21 | $20.06 | $20.35 | $19.50 | $19.53 | $19.53 | 1,997,200 |
| 2023-07-20 | $21.10 | $21.21 | $20.11 | $20.14 | $20.14 | 2,471,610 |
| 2023-07-19 | $21.59 | $21.86 | $20.97 | $21.18 | $21.18 | 2,170,710 |
| 2023-07-18 | $21.48 | $22.18 | $21.47 | $21.82 | $21.82 | 2,548,600 |
| 2023-07-17 | $21.69 | $22.32 | $21.43 | $21.63 | $21.63 | 2,968,700 |
| 2023-07-14 | $21.02 | $21.89 | $20.93 | $21.81 | $21.81 | 3,790,300 |
| 2023-07-13 | $21.23 | $21.23 | $20.59 | $20.91 | $20.91 | 2,692,260 |
| 2023-07-12 | $21.18 | $21.72 | $21.05 | $21.09 | $21.09 | 1,951,400 |
| 2023-07-11 | $20.51 | $21.08 | $20.30 | $21.03 | $21.03 | 1,792,700 |
| 2023-07-10 | $21.35 | $21.35 | $20.35 | $20.39 | $20.39 | 1,796,640 |
| 2023-07-07 | $21.50 | $21.59 | $20.89 | $21.01 | $21.01 | 2,193,740 |
| 2023-07-06 | $21.50 | $21.81 | $20.90 | $21.46 | $21.46 | 2,964,020 |
| 2023-07-05 | $21.24 | $21.75 | $21.11 | $21.71 | $21.71 | 2,533,300 |
| 2023-07-04 | $21.05 | $21.49 | $20.85 | $21.34 | $21.34 | 1,490,400 |
| 2023-07-03 | $21.34 | $21.65 | $20.89 | $20.93 | $20.93 | 1,647,000 |
| 2023-06-30 | $21.27 | $21.64 | $21.20 | $21.33 | $21.33 | 1,588,200 |
| 2023-06-29 | $20.88 | $21.55 | $20.65 | $21.52 | $21.52 | 1,883,800 |
| 2023-06-28 | $21.20 | $21.20 | $20.23 | $20.87 | $20.87 | 1,644,900 |
| 2023-06-27 | $20.62 | $21.08 | $20.62 | $21.01 | $21.01 | 1,890,470 |
| 2023-06-26 | $21.30 | $21.67 | $20.39 | $20.53 | $20.53 | 2,047,700 |
| 2023-06-21 | $21.70 | $21.80 | $21.24 | $21.39 | $21.39 | 2,144,300 |
| 2023-06-20 | $21.99 | $22.49 | $21.65 | $21.76 | $21.76 | 3,742,200 |
| 2023-06-19 | $20.80 | $22.08 | $20.77 | $21.75 | $21.75 | 3,383,170 |
| 2023-06-16 | $21.00 | $21.19 | $20.73 | $20.84 | $20.84 | 2,267,410 |
| 2023-06-15 | $22.00 | $22.01 | $20.93 | $21.00 | $21.00 | 5,476,740 |
| 2023-06-14 | $21.21 | $22.50 | $20.89 | $22.15 | $22.15 | 4,889,000 |
| 2023-06-13 | $20.97 | $21.35 | $20.84 | $21.28 | $21.28 | 2,125,600 |
| 2023-06-12 | $20.30 | $21.26 | $20.30 | $20.97 | $20.97 | 2,470,800 |
| 2023-06-09 | $20.20 | $20.72 | $20.14 | $20.43 | $20.43 | 1,131,200 |
| 2023-06-08 | $20.18 | $20.43 | $20.01 | $20.25 | $20.20 | 1,205,300 |
| 2023-06-07 | $20.28 | $20.53 | $20.05 | $20.43 | $20.38 | 1,241,390 |
| 2023-06-06 | $20.58 | $20.69 | $20.16 | $20.27 | $20.22 | 1,659,400 |
| 2023-06-05 | $20.44 | $21.14 | $20.44 | $20.71 | $20.66 | 2,264,890 |
| 2023-06-02 | $20.58 | $20.80 | $20.38 | $20.51 | $20.46 | 1,931,900 |
| 2023-06-01 | $20.74 | $20.95 | $20.46 | $20.48 | $20.43 | 3,046,300 |
| 2023-05-31 | $20.64 | $21.28 | $20.51 | $20.99 | $20.94 | 2,871,370 |
| 2023-05-30 | $20.35 | $20.78 | $20.21 | $20.69 | $20.64 | 2,988,200 |
| 2023-05-29 | $20.60 | $20.70 | $20.32 | $20.53 | $20.48 | 2,631,000 |
| 2023-05-26 | $20.53 | $20.95 | $20.06 | $20.50 | $20.45 | 3,656,610 |
| 2023-05-25 | $19.60 | $20.04 | $19.60 | $19.92 | $19.87 | 1,536,000 |
| 2023-05-24 | $19.13 | $19.90 | $19.11 | $19.65 | $19.60 | 1,914,290 |
| 2023-05-23 | $19.70 | $19.94 | $19.49 | $19.51 | $19.46 | 1,777,030 |
| 2023-05-22 | $19.50 | $20.18 | $19.50 | $19.85 | $19.80 | 2,726,400 |
| 2023-05-19 | $19.60 | $19.88 | $19.56 | $19.64 | $19.59 | 2,720,100 |
| 2023-05-18 | $19.80 | $19.89 | $19.30 | $19.74 | $19.69 | 4,353,440 |
| 2023-05-17 | $19.22 | $21.09 | $19.03 | $20.25 | $20.20 | 6,324,220 |
| 2023-05-16 | $18.80 | $20.22 | $18.45 | $19.63 | $19.58 | 4,003,200 |
| 2023-05-15 | $18.44 | $18.85 | $18.07 | $18.74 | $18.69 | 1,325,000 |
| 2023-05-12 | $18.60 | $18.75 | $18.23 | $18.31 | $18.27 | 775,970 |
| 2023-05-11 | $18.56 | $18.78 | $18.25 | $18.36 | $18.32 | 1,030,900 |
| 2023-05-10 | $17.99 | $18.88 | $17.84 | $18.58 | $18.53 | 1,348,770 |
| 2023-05-09 | $18.43 | $18.43 | $17.88 | $17.95 | $17.91 | 923,300 |
| 2023-05-08 | $18.34 | $18.57 | $18.27 | $18.43 | $18.39 | 892,200 |
| 2023-05-05 | $18.36 | $18.68 | $18.20 | $18.37 | $18.33 | 816,900 |
| 2023-05-04 | $18.61 | $18.79 | $18.25 | $18.45 | $18.40 | 993,300 |
| 2023-05-03 | $18.61 | $18.61 | $18.61 | $18.61 | $18.56 | 0 |
| 2023-05-02 | $18.61 | $18.61 | $18.61 | $18.61 | $18.56 | 0 |
| 2023-04-28 | $18.38 | $18.67 | $18.00 | $18.61 | $18.56 | 1,289,500 |
| 2023-04-27 | $18.04 | $18.59 | $17.88 | $18.22 | $18.18 | 1,276,700 |
| 2023-04-26 | $18.05 | $18.35 | $17.73 | $18.04 | $18.00 | 1,091,600 |
| 2023-04-25 | $18.29 | $18.50 | $17.60 | $17.91 | $17.87 | 1,038,300 |
| 2023-04-24 | $18.84 | $18.84 | $18.20 | $18.29 | $18.25 | 1,108,200 |
| 2023-04-21 | $19.89 | $19.93 | $18.75 | $18.84 | $18.79 | 1,265,600 |
| 2023-04-20 | $20.14 | $20.34 | $19.86 | $20.05 | $20.00 | 528,700 |
| 2023-04-19 | $20.40 | $20.40 | $19.93 | $20.14 | $20.09 | 711,300 |
| 2023-04-18 | $20.54 | $20.54 | $20.03 | $20.16 | $20.11 | 669,270 |
| 2023-04-17 | $20.98 | $20.98 | $20.47 | $20.48 | $20.43 | 917,100 |
| 2023-04-14 | $21.06 | $21.29 | $20.82 | $20.99 | $20.94 | 781,800 |
| 2023-04-13 | $21.61 | $21.80 | $20.87 | $20.93 | $20.88 | 1,447,310 |
| 2023-04-12 | $21.35 | $21.93 | $21.08 | $21.76 | $21.71 | 1,652,250 |
| 2023-04-11 | $21.47 | $21.78 | $21.10 | $21.20 | $21.15 | 1,288,200 |
| 2023-04-10 | $21.41 | $21.96 | $21.35 | $21.53 | $21.48 | 1,891,500 |
| 2023-04-07 | $21.60 | $21.64 | $21.23 | $21.43 | $21.38 | 757,200 |
| 2023-04-06 | $21.24 | $21.70 | $21.08 | $21.48 | $21.43 | 976,200 |
| 2023-04-05 | $21.24 | $21.24 | $21.24 | $21.24 | $21.19 | 0 |
| 2023-04-04 | $21.56 | $21.58 | $21.12 | $21.24 | $21.19 | 725,200 |
| 2023-04-03 | $21.31 | $21.64 | $21.08 | $21.56 | $21.51 | 1,188,500 |
| 2023-03-31 | $21.20 | $21.39 | $20.93 | $21.33 | $21.28 | 822,900 |
| 2023-03-30 | $21.29 | $21.30 | $20.89 | $21.25 | $21.20 | 918,000 |
| 2023-03-29 | $21.12 | $21.30 | $20.82 | $21.04 | $20.99 | 849,800 |
| 2023-03-28 | $21.39 | $21.39 | $20.90 | $21.12 | $21.07 | 985,300 |
| 2023-03-27 | $21.27 | $21.46 | $20.89 | $21.25 | $21.20 | 1,237,220 |
| 2023-03-24 | $21.08 | $21.45 | $21.05 | $21.28 | $21.23 | 1,377,600 |
| 2023-03-23 | $20.64 | $21.38 | $20.64 | $21.04 | $20.99 | 1,624,610 |
| 2023-03-22 | $20.28 | $20.78 | $20.26 | $20.65 | $20.60 | 1,327,900 |
| 2023-03-21 | $19.84 | $20.29 | $19.78 | $20.24 | $20.19 | 811,800 |
| 2023-03-20 | $19.51 | $20.06 | $19.51 | $19.85 | $19.80 | 830,500 |
| 2023-03-17 | $19.60 | $19.90 | $19.54 | $19.64 | $19.59 | 440,900 |
| 2023-03-16 | $20.08 | $20.15 | $19.47 | $19.59 | $19.54 | 679,400 |
| 2023-03-15 | $19.53 | $20.25 | $19.53 | $19.87 | $19.82 | 808,200 |
| 2023-03-14 | $20.09 | $20.09 | $18.99 | $19.53 | $19.48 | 879,600 |
| 2023-03-13 | $20.25 | $20.28 | $19.54 | $19.90 | $19.85 | 818,090 |
| 2023-03-10 | $20.38 | $20.54 | $20.00 | $20.07 | $20.02 | 863,820 |
| 2023-03-09 | $19.96 | $20.70 | $19.91 | $20.46 | $20.41 | 1,172,400 |
| 2023-03-08 | $19.77 | $19.84 | $19.50 | $19.82 | $19.77 | 458,300 |
| 2023-03-07 | $20.00 | $20.19 | $19.50 | $19.50 | $19.45 | 850,500 |
| 2023-03-06 | $20.02 | $20.40 | $20.02 | $20.10 | $20.05 | 445,290 |
| 2023-03-03 | $20.24 | $20.43 | $19.83 | $20.10 | $20.10 | 753,490 |
| 2023-03-02 | $20.60 | $20.84 | $20.21 | $20.32 | $20.32 | 862,600 |
| 2023-03-01 | $20.64 | $20.65 | $20.30 | $20.60 | $20.60 | 861,700 |
| 2023-02-28 | $20.41 | $20.68 | $20.20 | $20.49 | $20.49 | 708,700 |
| 2023-02-27 | $20.97 | $20.97 | $20.14 | $20.21 | $20.21 | 1,343,900 |
| 2023-02-24 | $21.12 | $21.23 | $20.55 | $21.21 | $21.21 | 1,096,800 |
| 2023-02-23 | $20.90 | $21.21 | $20.90 | $21.20 | $21.20 | 1,207,490 |
| 2023-02-22 | $20.73 | $21.30 | $20.34 | $21.02 | $21.02 | 1,230,200 |
| 2023-02-21 | $20.40 | $21.44 | $20.40 | $20.73 | $20.73 | 1,580,500 |
| 2023-02-20 | $20.43 | $20.60 | $20.20 | $20.50 | $20.50 | 1,175,330 |
| 2023-02-17 | $20.81 | $21.15 | $20.46 | $20.52 | $20.52 | 1,589,400 |
| 2023-02-16 | $21.94 | $22.10 | $20.54 | $20.77 | $20.77 | 3,555,200 |
| 2023-02-15 | $21.25 | $22.52 | $21.23 | $22.15 | $22.15 | 4,338,100 |
| 2023-02-14 | $21.00 | $21.27 | $20.90 | $21.15 | $21.15 | 1,436,900 |
| 2023-02-13 | $20.88 | $21.04 | $20.66 | $20.90 | $20.90 | 1,393,860 |
| 2023-02-10 | $21.17 | $21.35 | $20.85 | $20.93 | $20.93 | 1,165,930 |
| 2023-02-09 | $21.18 | $21.28 | $20.66 | $21.16 | $21.16 | 1,603,400 |
| 2023-02-08 | $21.14 | $21.20 | $20.74 | $20.88 | $20.88 | 1,650,870 |
| 2023-02-07 | $20.88 | $21.30 | $20.52 | $21.24 | $21.24 | 3,233,760 |
| 2023-02-06 | $20.60 | $22.32 | $20.46 | $21.31 | $21.31 | 5,568,810 |
| 2023-02-03 | $20.01 | $20.36 | $19.91 | $20.33 | $20.33 | 1,220,800 |
| 2023-02-02 | $20.16 | $20.30 | $20.00 | $20.02 | $20.02 | 762,900 |
| 2023-02-01 | $19.63 | $20.15 | $19.63 | $20.15 | $20.15 | 1,383,100 |
| 2023-01-31 | $19.94 | $19.94 | $19.42 | $19.67 | $19.67 | 1,305,080 |
| 2023-01-30 | $19.66 | $20.47 | $19.55 | $20.00 | $20.00 | 2,448,400 |
| 2023-01-20 | $19.86 | $19.86 | $19.36 | $19.46 | $19.46 | 581,200 |
| 2023-01-19 | $19.59 | $19.88 | $19.48 | $19.67 | $19.67 | 867,400 |
| 2023-01-18 | $19.37 | $19.88 | $19.22 | $19.59 | $19.59 | 1,518,720 |
| 2023-01-17 | $19.29 | $19.59 | $19.29 | $19.36 | $19.36 | 663,500 |
| 2023-01-16 | $19.01 | $19.59 | $18.83 | $19.36 | $19.36 | 1,338,520 |
| 2023-01-13 | $19.18 | $19.18 | $18.78 | $19.01 | $19.01 | 898,800 |
| 2023-01-12 | $19.00 | $19.19 | $18.88 | $19.00 | $19.00 | 742,900 |
| 2023-01-11 | $19.14 | $19.40 | $18.96 | $19.05 | $19.05 | 1,389,000 |
| 2023-01-10 | $18.93 | $19.26 | $18.70 | $19.09 | $19.09 | 1,184,700 |
| 2023-01-09 | $18.54 | $19.05 | $18.54 | $18.87 | $18.87 | 1,158,300 |
| 2023-01-06 | $18.60 | $18.85 | $18.37 | $18.70 | $18.70 | 1,223,780 |
| 2023-01-05 | $17.95 | $18.58 | $17.77 | $18.58 | $18.58 | 1,512,700 |
| 2023-01-04 | $18.00 | $18.05 | $17.72 | $17.96 | $17.96 | 1,303,300 |
| 2023-01-03 | $17.50 | $17.99 | $17.49 | $17.96 | $17.96 | 1,180,270 |
| 2023-01-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-12-30 | $17.78 | $17.97 | $17.48 | $17.55 | $17.55 | 850,270 |
| 2022-12-29 | $18.01 | $18.20 | $17.66 | $17.94 | $17.94 | 599,900 |
| 2022-12-28 | $18.66 | $18.66 | $17.88 | $18.06 | $18.06 | 1,067,200 |
| 2022-12-27 | $18.30 | $18.66 | $18.20 | $18.50 | $18.50 | 911,540 |
| 2022-12-26 | $17.44 | $18.31 | $17.44 | $18.29 | $18.29 | 1,641,700 |
| 2022-12-23 | $17.40 | $17.68 | $17.25 | $17.44 | $17.44 | 715,600 |
| 2022-12-22 | $18.30 | $18.30 | $17.51 | $17.59 | $17.59 | 1,008,300 |
| 2022-12-21 | $18.53 | $18.62 | $17.88 | $18.06 | $18.06 | 1,136,000 |
| 2022-12-20 | $18.21 | $18.86 | $18.21 | $18.62 | $18.62 | 891,800 |
| 2022-12-19 | $19.00 | $19.22 | $18.01 | $18.33 | $18.33 | 1,300,350 |
| 2022-12-16 | $19.26 | $19.33 | $18.93 | $19.00 | $19.00 | 954,000 |
| 2022-12-15 | $19.18 | $19.67 | $19.18 | $19.42 | $19.42 | 968,620 |
| 2022-12-14 | $19.34 | $19.65 | $19.17 | $19.32 | $19.32 | 752,600 |
| 2022-12-13 | $19.80 | $19.88 | $19.26 | $19.39 | $19.39 | 1,338,100 |
| 2022-12-12 | $19.80 | $19.92 | $19.40 | $19.80 | $19.80 | 1,570,570 |
| 2022-12-09 | $19.66 | $20.06 | $19.32 | $20.05 | $20.05 | 2,316,920 |
| 2022-12-08 | $20.10 | $20.36 | $19.64 | $19.75 | $19.75 | 2,582,990 |
| 2022-12-07 | $20.68 | $20.77 | $19.91 | $20.01 | $20.01 | 3,550,870 |
| 2022-12-06 | $18.94 | $21.59 | $18.77 | $20.99 | $20.99 | 5,993,370 |
| 2022-12-05 | $18.57 | $19.00 | $18.50 | $19.00 | $19.00 | 1,475,680 |
| 2022-12-01 | $18.45 | $18.50 | $18.15 | $18.27 | $18.27 | 857,500 |
| 2022-11-30 | $18.12 | $18.60 | $17.92 | $18.26 | $18.26 | 1,180,490 |
| 2022-11-29 | $17.64 | $18.25 | $17.62 | $18.16 | $18.16 | 975,090 |
| 2022-11-28 | $17.51 | $17.72 | $17.38 | $17.53 | $17.53 | 672,300 |
| 2022-11-25 | $18.22 | $18.29 | $17.73 | $17.74 | $17.74 | 650,670 |
| 2022-11-24 | $18.03 | $18.30 | $17.83 | $18.13 | $18.13 | 562,620 |
| 2022-11-23 | $18.48 | $18.52 | $17.72 | $18.03 | $18.03 | 824,800 |
| 2022-11-22 | $18.82 | $18.98 | $18.33 | $18.41 | $18.41 | 907,500 |
| 2022-11-21 | $18.69 | $18.82 | $18.26 | $18.78 | $18.78 | 547,070 |
| 2022-11-18 | $19.04 | $19.13 | $18.62 | $18.69 | $18.69 | 737,470 |
| 2022-11-17 | $18.82 | $19.05 | $18.50 | $19.04 | $19.04 | 912,700 |
| 2022-11-16 | $18.89 | $19.10 | $18.60 | $18.81 | $18.81 | 855,110 |
| 2022-11-15 | $18.15 | $18.91 | $18.03 | $18.86 | $18.86 | 1,121,610 |
| 2022-11-14 | $18.33 | $18.57 | $18.07 | $18.14 | $18.14 | 776,400 |
| 2022-11-11 | $18.67 | $19.06 | $18.28 | $18.31 | $18.31 | 1,046,200 |
| 2022-11-10 | $18.61 | $18.75 | $18.29 | $18.38 | $18.38 | 734,400 |
| 2022-11-09 | $18.71 | $19.00 | $18.52 | $18.68 | $18.68 | 781,300 |
| 2022-11-08 | $19.18 | $19.19 | $18.76 | $18.90 | $18.90 | 694,300 |
| 2022-11-07 | $19.19 | $19.41 | $19.07 | $19.14 | $19.14 | 988,300 |
| 2022-11-04 | $18.73 | $19.32 | $18.73 | $19.19 | $19.19 | 1,305,800 |
| 2022-11-03 | $18.68 | $19.08 | $18.63 | $18.82 | $18.82 | 826,970 |
| 2022-11-02 | $18.68 | $19.18 | $18.63 | $18.93 | $18.93 | 1,531,060 |
| 2022-11-01 | $17.76 | $18.79 | $17.76 | $18.79 | $18.79 | 1,645,000 |
| 2022-10-31 | $18.10 | $18.18 | $17.38 | $17.79 | $17.79 | 1,072,570 |
| 2022-10-28 | $18.35 | $18.61 | $17.15 | $17.43 | $17.43 | 1,504,800 |
| 2022-10-27 | $18.78 | $18.86 | $18.30 | $18.35 | $18.35 | 1,501,770 |
| 2022-10-26 | $17.75 | $19.00 | $17.48 | $18.89 | $18.89 | 2,262,820 |
| 2022-10-25 | $17.60 | $17.93 | $17.39 | $17.75 | $17.75 | 1,591,590 |
| 2022-10-24 | $17.76 | $18.20 | $17.51 | $17.60 | $17.60 | 919,420 |
| 2022-10-21 | $18.10 | $18.10 | $17.62 | $17.85 | $17.85 | 649,230 |
| 2022-10-20 | $17.94 | $18.23 | $17.42 | $17.91 | $17.91 | 1,118,600 |
| 2022-10-19 | $18.00 | $18.12 | $17.71 | $17.87 | $17.87 | 687,500 |
| 2022-10-18 | $17.96 | $18.12 | $17.74 | $18.09 | $18.09 | 1,144,100 |
| 2022-10-17 | $17.50 | $17.91 | $17.33 | $17.85 | $17.85 | 820,700 |
| 2022-10-14 | $17.16 | $17.56 | $17.03 | $17.52 | $17.52 | 925,140 |
| 2022-10-13 | $16.81 | $17.15 | $16.67 | $17.02 | $17.02 | 1,061,860 |
| 2022-10-12 | $16.41 | $16.79 | $15.97 | $16.79 | $16.79 | 1,117,900 |
| 2022-10-11 | $16.24 | $16.32 | $15.89 | $16.30 | $16.30 | 626,770 |
| 2022-10-10 | $16.49 | $16.50 | $15.95 | $16.04 | $16.04 | 970,900 |
| 2022-09-30 | $16.85 | $16.94 | $16.33 | $16.35 | $16.35 | 1,018,000 |
| 2022-09-29 | $17.04 | $17.05 | $16.59 | $16.69 | $16.69 | 1,148,750 |
| 2022-09-28 | $17.58 | $17.90 | $16.74 | $16.74 | $16.74 | 1,978,390 |
| 2022-09-27 | $17.40 | $18.20 | $17.30 | $17.80 | $17.80 | 3,239,930 |
| 2022-09-26 | $19.10 | $19.50 | $18.30 | $18.53 | $18.53 | 3,950,810 |
| 2022-09-23 | $18.43 | $18.50 | $17.42 | $18.14 | $18.14 | 1,569,080 |
| 2022-09-22 | $17.83 | $18.47 | $17.73 | $18.37 | $18.37 | 1,327,830 |
| 2022-09-21 | $17.80 | $18.03 | $17.40 | $18.01 | $18.01 | 912,300 |
| 2022-09-20 | $17.50 | $17.96 | $17.27 | $17.72 | $17.72 | 1,034,300 |
| 2022-09-19 | $17.51 | $17.68 | $17.09 | $17.22 | $17.22 | 1,055,600 |
| 2022-09-16 | $17.80 | $18.05 | $17.53 | $17.63 | $17.63 | 841,000 |
| 2022-09-15 | $18.47 | $18.47 | $17.30 | $17.93 | $17.93 | 1,564,170 |
| 2022-09-14 | $18.25 | $18.59 | $18.15 | $18.41 | $18.41 | 925,410 |
| 2022-09-13 | $18.65 | $18.87 | $18.47 | $18.64 | $18.64 | 1,201,300 |
| 2022-09-12 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-09-09 | $19.00 | $19.00 | $18.36 | $18.45 | $18.45 | 1,440,050 |
| 2022-09-08 | $19.58 | $19.58 | $18.84 | $18.87 | $18.87 | 1,710,940 |
| 2022-09-07 | $19.28 | $19.56 | $19.13 | $19.41 | $19.41 | 1,438,230 |
| 2022-09-06 | $19.30 | $19.33 | $18.75 | $19.33 | $19.33 | 1,691,810 |
| 2022-09-05 | $19.78 | $19.78 | $18.87 | $19.08 | $19.08 | 1,487,400 |
| 2022-09-02 | $19.62 | $19.65 | $19.04 | $19.48 | $19.48 | 1,663,280 |
| 2022-09-01 | $19.84 | $20.25 | $19.12 | $19.20 | $19.20 | 1,704,750 |
| 2022-08-31 | $20.87 | $20.87 | $19.25 | $19.31 | $19.31 | 2,730,990 |
| 2022-08-30 | $21.48 | $21.56 | $20.68 | $20.94 | $20.94 | 1,785,890 |
| 2022-08-29 | $21.33 | $21.71 | $20.85 | $21.48 | $21.48 | 752,000 |
| 2022-08-26 | $22.10 | $22.19 | $21.48 | $21.65 | $21.65 | 1,230,090 |
| 2022-08-25 | $22.76 | $22.89 | $21.65 | $21.86 | $21.86 | 1,361,000 |
| 2022-08-24 | $23.88 | $23.88 | $22.31 | $22.32 | $22.32 | 2,395,130 |
| 2022-08-23 | $24.04 | $24.46 | $23.66 | $23.88 | $23.88 | 1,646,410 |
| 2022-08-22 | $24.01 | $24.30 | $23.60 | $24.07 | $24.07 | 1,675,600 |
| 2022-08-19 | $25.30 | $25.76 | $23.83 | $24.01 | $24.01 | 3,182,800 |
| 2022-08-18 | $24.11 | $25.10 | $23.78 | $25.00 | $25.00 | 3,084,870 |
| 2022-08-17 | $24.45 | $25.10 | $23.96 | $24.10 | $24.10 | 2,137,000 |
| 2022-08-16 | $24.36 | $24.90 | $24.14 | $24.25 | $24.25 | 1,305,100 |
| 2022-08-15 | $24.26 | $24.50 | $23.71 | $24.27 | $24.27 | 1,616,270 |
| 2022-08-12 | $25.66 | $25.66 | $24.21 | $24.27 | $24.27 | 2,055,970 |
| 2022-08-11 | $25.48 | $25.48 | $24.84 | $25.23 | $25.23 | 1,689,600 |
| 2022-08-10 | $24.90 | $25.62 | $24.62 | $25.17 | $25.17 | 2,817,300 |
| 2022-08-09 | $24.01 | $25.25 | $23.69 | $24.91 | $24.91 | 3,138,420 |
| 2022-08-08 | $23.70 | $24.18 | $22.91 | $24.14 | $24.14 | 1,535,770 |
| 2022-08-05 | $24.23 | $24.43 | $23.28 | $23.55 | $23.55 | 2,344,100 |
| 2022-08-04 | $23.67 | $24.33 | $23.50 | $24.01 | $24.01 | 1,764,500 |
| 2022-08-03 | $24.00 | $24.69 | $23.35 | $23.50 | $23.50 | 2,078,300 |
| 2022-08-02 | $24.66 | $24.66 | $23.39 | $24.09 | $24.09 | 2,603,090 |
| 2022-08-01 | $25.33 | $25.47 | $24.68 | $25.00 | $25.00 | 2,238,400 |
| 2022-07-29 | $26.00 | $26.30 | $25.18 | $25.53 | $25.53 | 3,228,510 |
| 2022-07-28 | $23.98 | $26.70 | $23.70 | $26.00 | $26.00 | 6,418,100 |
| 2022-07-27 | $23.13 | $24.00 | $23.13 | $23.82 | $23.82 | 1,442,520 |
| 2022-07-26 | $23.56 | $23.65 | $22.82 | $23.39 | $23.39 | 1,334,560 |
| 2022-07-25 | $24.72 | $24.85 | $22.64 | $23.41 | $23.41 | 1,703,500 |
| 2022-07-22 | $23.73 | $24.48 | $23.21 | $23.93 | $23.93 | 1,890,800 |
| 2022-07-21 | $23.08 | $24.36 | $22.99 | $23.80 | $23.80 | 2,662,500 |
| 2022-07-20 | $23.67 | $24.24 | $23.18 | $23.41 | $23.41 | 2,027,500 |
| 2022-07-19 | $22.87 | $23.80 | $22.75 | $23.76 | $23.76 | 2,957,500 |
| 2022-07-18 | $22.56 | $23.10 | $22.45 | $22.87 | $22.87 | 2,031,830 |
| 2022-07-15 | $21.69 | $22.90 | $21.36 | $22.56 | $22.56 | 3,203,900 |
| 2022-07-14 | $21.60 | $22.20 | $21.23 | $21.69 | $21.69 | 2,217,490 |
| 2022-07-13 | $21.40 | $22.79 | $21.30 | $21.53 | $21.53 | 2,129,290 |
| 2022-07-12 | $21.73 | $21.93 | $21.09 | $21.40 | $21.40 | 1,367,700 |
| 2022-07-11 | $22.00 | $22.39 | $21.57 | $21.96 | $21.96 | 986,600 |
| 2022-07-08 | $22.30 | $23.10 | $22.07 | $22.28 | $22.28 | 1,536,300 |
| 2022-07-07 | $21.69 | $22.58 | $21.54 | $22.30 | $22.30 | 1,156,000 |
| 2022-07-06 | $21.84 | $22.28 | $21.39 | $21.70 | $21.70 | 929,100 |
| 2022-07-05 | $22.31 | $23.50 | $21.65 | $21.97 | $21.97 | 1,344,400 |
| 2022-07-04 | $22.60 | $22.82 | $21.87 | $22.38 | $22.38 | 1,434,800 |
| 2022-07-01 | $23.00 | $23.23 | $22.54 | $22.67 | $22.67 | 1,017,500 |
| 2022-06-30 | $22.77 | $23.22 | $22.50 | $22.84 | $22.84 | 1,502,500 |
| 2022-06-29 | $24.39 | $24.68 | $22.82 | $22.83 | $22.83 | 2,846,710 |
| 2022-06-28 | $24.12 | $24.42 | $23.38 | $24.39 | $24.39 | 2,271,900 |
| 2022-06-27 | $23.94 | $24.78 | $23.18 | $23.73 | $23.73 | 2,192,700 |
| 2022-06-24 | $24.55 | $25.36 | $23.76 | $23.92 | $23.92 | 3,140,500 |
| 2022-06-23 | $22.68 | $24.06 | $22.60 | $23.95 | $23.95 | 4,346,900 |
| 2022-06-22 | $22.80 | $22.93 | $22.13 | $22.26 | $22.26 | 2,633,800 |
| 2022-06-21 | $23.51 | $23.64 | $22.50 | $22.80 | $22.80 | 2,154,990 |
| 2022-06-20 | $24.05 | $24.24 | $23.30 | $23.41 | $23.41 | 2,228,890 |
| 2022-06-17 | $23.38 | $24.46 | $22.50 | $24.05 | $24.05 | 2,920,730 |
| 2022-06-16 | $22.97 | $24.98 | $22.97 | $23.53 | $23.53 | 4,095,670 |
| 2022-06-15 | $22.58 | $23.37 | $22.18 | $22.97 | $22.97 | 2,889,240 |
| 2022-06-14 | $23.56 | $23.56 | $21.46 | $22.59 | $22.59 | 3,171,400 |
| 2022-06-13 | $23.12 | $23.86 | $23.11 | $23.62 | $23.62 | 2,167,400 |
| 2022-06-10 | $21.99 | $23.95 | $21.84 | $23.70 | $23.70 | 3,585,300 |
| 2022-06-09 | $22.99 | $22.99 | $21.96 | $21.99 | $21.99 | 1,210,600 |
| 2022-06-08 | $22.78 | $23.10 | $21.97 | $22.76 | $22.76 | 1,981,610 |
| 2022-06-07 | $24.00 | $24.00 | $22.90 | $23.01 | $23.01 | 1,929,800 |
| 2022-06-06 | $23.60 | $23.99 | $22.70 | $23.66 | $23.66 | 3,079,000 |
| 2022-06-02 | $22.48 | $23.99 | $21.92 | $23.72 | $23.72 | 6,555,100 |
| 2022-06-01 | $20.99 | $22.85 | $20.70 | $22.57 | $22.57 | 4,926,930 |
| 2022-05-31 | $19.76 | $21.23 | $19.60 | $21.01 | $21.01 | 3,022,130 |
| 2022-05-30 | $19.63 | $20.00 | $19.46 | $19.79 | $19.79 | 1,212,770 |
| 2022-05-27 | $19.80 | $20.08 | $19.45 | $19.58 | $19.51 | 1,731,900 |
| 2022-05-26 | $20.41 | $20.55 | $19.65 | $19.80 | $19.73 | 1,850,400 |
| 2022-05-25 | $20.48 | $20.79 | $19.56 | $20.40 | $20.33 | 2,817,300 |
| 2022-05-24 | $22.48 | $23.37 | $20.32 | $20.44 | $20.37 | 5,701,490 |
| 2022-05-23 | $22.78 | $24.17 | $22.05 | $22.27 | $22.19 | 5,500,100 |
| 2022-05-20 | $20.48 | $21.71 | $19.91 | $21.35 | $21.27 | 3,603,300 |
| 2022-05-19 | $19.59 | $20.30 | $19.23 | $20.25 | $20.18 | 1,726,150 |
| 2022-05-18 | $19.96 | $19.96 | $19.53 | $19.72 | $19.65 | 1,067,900 |
| 2022-05-17 | $20.40 | $20.40 | $19.58 | $19.73 | $19.66 | 1,439,000 |
| 2022-05-16 | $20.88 | $20.88 | $19.94 | $20.11 | $20.04 | 1,925,750 |
| 2022-05-13 | $19.84 | $21.20 | $19.38 | $20.50 | $20.43 | 3,289,050 |
| 2022-05-12 | $19.75 | $20.30 | $18.83 | $19.85 | $19.78 | 3,022,050 |
| 2022-05-11 | $18.68 | $21.96 | $18.50 | $19.76 | $19.69 | 3,873,040 |
| 2022-05-10 | $17.98 | $19.50 | $17.38 | $19.15 | $19.08 | 2,142,160 |
| 2022-05-09 | $17.02 | $17.63 | $16.99 | $17.30 | $17.24 | 775,300 |
| 2022-05-06 | $16.54 | $17.30 | $16.20 | $17.00 | $16.94 | 787,000 |
| 2022-05-05 | $16.68 | $17.10 | $16.25 | $16.85 | $16.79 | 995,120 |
| 2022-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.44 | 0 |
| 2022-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.44 | 0 |
| 2022-04-29 | $15.81 | $16.65 | $15.71 | $16.50 | $16.44 | 944,500 |
| 2022-04-28 | $16.25 | $16.27 | $15.47 | $15.57 | $15.52 | 871,810 |
| 2022-04-27 | $15.68 | $16.41 | $15.22 | $16.32 | $16.26 | 1,028,390 |
| 2022-04-26 | $17.05 | $17.23 | $15.88 | $15.95 | $15.89 | 813,410 |
| 2022-04-25 | $18.10 | $18.28 | $17.08 | $17.08 | $17.02 | 878,200 |
| 2022-04-22 | $18.58 | $19.00 | $18.09 | $18.60 | $18.53 | 715,500 |
| 2022-04-21 | $19.25 | $19.42 | $18.41 | $18.58 | $18.51 | 634,900 |
| 2022-04-20 | $19.39 | $19.63 | $19.12 | $19.25 | $19.18 | 634,800 |
| 2022-04-19 | $19.39 | $19.64 | $19.25 | $19.35 | $19.28 | 492,700 |
| 2022-04-18 | $19.12 | $19.46 | $18.72 | $19.39 | $19.32 | 547,700 |
| 2022-04-15 | $19.40 | $19.40 | $18.86 | $19.10 | $19.03 | 544,300 |
| 2022-04-14 | $19.22 | $19.45 | $19.06 | $19.30 | $19.23 | 500,800 |
| 2022-04-13 | $19.87 | $19.87 | $18.91 | $18.97 | $18.90 | 851,500 |
| 2022-04-12 | $19.28 | $19.79 | $19.11 | $19.75 | $19.68 | 755,700 |
| 2022-04-11 | $20.59 | $20.61 | $18.95 | $19.09 | $19.02 | 948,700 |
| 2022-04-08 | $20.88 | $21.06 | $20.30 | $20.49 | $20.42 | 491,650 |
| 2022-04-07 | $21.20 | $21.26 | $20.83 | $20.88 | $20.81 | 583,200 |
| 2022-04-06 | $20.97 | $21.51 | $20.88 | $21.29 | $21.21 | 599,500 |
| 2022-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.93 | 0 |
| 2022-04-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.93 | 0 |
| 2022-04-01 | $21.06 | $21.19 | $20.80 | $21.00 | $20.93 | 555,700 |
| 2022-03-31 | $21.43 | $21.60 | $21.08 | $21.20 | $21.13 | 1,462,700 |
| 2022-03-30 | $22.20 | $22.53 | $21.70 | $22.19 | $22.11 | 2,477,210 |
| 2022-03-29 | $22.75 | $22.94 | $22.65 | $22.65 | $22.57 | 1,874,900 |
| 2022-03-28 | $22.09 | $22.63 | $21.61 | $22.63 | $22.55 | 1,150,700 |
| 2022-03-25 | $22.50 | $22.68 | $22.04 | $22.13 | $22.05 | 1,144,000 |
| 2022-03-24 | $22.33 | $22.66 | $22.10 | $22.42 | $22.34 | 1,545,900 |
| 2022-03-23 | $22.17 | $22.78 | $21.85 | $22.11 | $22.03 | 1,467,300 |
| 2022-03-22 | $21.81 | $22.00 | $21.52 | $21.94 | $21.86 | 833,470 |
| 2022-03-21 | $21.66 | $22.17 | $21.60 | $22.06 | $21.98 | 1,004,800 |
| 2022-03-18 | $21.54 | $21.76 | $21.41 | $21.66 | $21.58 | 723,700 |
| 2022-03-17 | $21.65 | $22.26 | $21.50 | $21.63 | $21.55 | 1,748,400 |
| 2022-03-16 | $21.55 | $21.69 | $20.62 | $21.49 | $21.41 | 1,702,900 |
| 2022-03-15 | $22.62 | $22.72 | $21.02 | $21.27 | $21.20 | 2,080,500 |
| 2022-03-14 | $23.36 | $23.59 | $22.66 | $22.67 | $22.59 | 1,131,000 |
| 2022-03-11 | $23.18 | $23.88 | $22.51 | $23.68 | $23.60 | 1,298,500 |
| 2022-03-10 | $24.07 | $24.19 | $23.02 | $23.16 | $23.08 | 1,009,200 |
| 2022-03-09 | $24.00 | $24.25 | $22.15 | $23.18 | $23.10 | 1,727,000 |
| 2022-03-08 | $25.50 | $25.75 | $23.53 | $23.86 | $23.78 | 2,053,100 |
| 2022-03-07 | $26.60 | $26.70 | $25.39 | $25.53 | $25.44 | 1,232,500 |
| 2022-03-04 | $26.77 | $27.14 | $26.10 | $26.79 | $26.70 | 645,700 |
| 2022-03-03 | $27.63 | $27.88 | $26.66 | $26.80 | $26.71 | 1,111,400 |
| 2022-03-02 | $27.73 | $27.86 | $27.07 | $27.62 | $27.52 | 942,900 |
| 2022-03-01 | $28.60 | $28.60 | $27.49 | $27.90 | $27.80 | 1,475,700 |
| 2022-02-28 | $28.78 | $29.29 | $28.08 | $28.58 | $28.48 | 1,496,800 |
| 2022-02-25 | $27.48 | $31.38 | $27.48 | $28.86 | $28.76 | 2,420,300 |
| 2022-02-24 | $28.07 | $28.69 | $27.03 | $27.28 | $27.18 | 970,520 |
| 2022-02-23 | $27.85 | $28.70 | $27.85 | $28.46 | $28.36 | 1,003,180 |
| 2022-02-22 | $28.13 | $28.18 | $27.15 | $28.06 | $27.96 | 810,000 |
| 2022-02-21 | $28.15 | $28.65 | $28.15 | $28.26 | $28.16 | 458,950 |
| 2022-02-18 | $27.81 | $28.58 | $27.40 | $28.40 | $28.30 | 669,250 |
| 2022-02-17 | $27.38 | $28.18 | $27.30 | $27.94 | $27.84 | 748,400 |
| 2022-02-16 | $27.61 | $27.98 | $27.29 | $27.58 | $27.48 | 446,300 |
| 2022-02-15 | $27.93 | $28.00 | $27.30 | $27.65 | $27.55 | 556,300 |
| 2022-02-14 | $27.33 | $27.88 | $26.57 | $27.41 | $27.31 | 474,660 |
| 2022-02-11 | $27.43 | $28.08 | $26.88 | $27.33 | $27.23 | 870,400 |
| 2022-02-10 | $27.95 | $28.33 | $27.41 | $27.60 | $27.50 | 803,150 |
| 2022-02-09 | $25.93 | $28.28 | $25.87 | $28.03 | $27.93 | 1,726,160 |
| 2022-02-08 | $26.39 | $26.57 | $25.63 | $26.02 | $25.93 | 919,920 |
| 2022-02-07 | $27.18 | $27.75 | $26.30 | $26.39 | $26.30 | 812,600 |
| 2022-02-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.90 | 0 |
| 2022-02-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.90 | 0 |
| 2022-02-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.90 | 0 |
| 2022-02-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.90 | 0 |
| 2022-01-28 | $27.47 | $27.80 | $26.90 | $27.00 | $26.90 | 501,170 |
| 2022-01-27 | $27.70 | $27.90 | $26.80 | $27.15 | $27.05 | 1,033,000 |
| 2022-01-26 | $27.58 | $28.15 | $27.34 | $28.00 | $27.90 | 937,600 |
| 2022-01-25 | $29.05 | $29.49 | $27.38 | $27.41 | $27.31 | 1,205,090 |
| 2022-01-24 | $29.11 | $29.76 | $28.81 | $29.05 | $28.95 | 650,900 |
| 2022-01-21 | $30.45 | $30.45 | $28.48 | $29.38 | $29.28 | 1,600,200 |
| 2022-01-20 | $31.58 | $31.58 | $29.64 | $30.18 | $30.07 | 1,856,200 |
| 2022-01-19 | $32.05 | $32.25 | $31.19 | $31.35 | $31.24 | 1,332,400 |
| 2022-01-18 | $32.38 | $32.84 | $31.72 | $31.92 | $31.81 | 1,367,690 |
| 2022-01-17 | $32.00 | $33.33 | $31.68 | $32.61 | $32.50 | 2,612,890 |
| 2022-01-14 | $32.49 | $32.49 | $31.40 | $31.84 | $31.73 | 2,032,650 |
| 2022-01-13 | $29.90 | $32.75 | $29.47 | $32.13 | $32.02 | 4,535,050 |
| 2022-01-12 | $29.31 | $29.91 | $29.24 | $29.87 | $29.76 | 890,500 |
| 2022-01-11 | $30.20 | $30.88 | $29.30 | $29.30 | $29.20 | 1,329,000 |
| 2022-01-10 | $30.31 | $30.90 | $29.40 | $30.30 | $30.19 | 1,121,300 |
| 2022-01-07 | $30.50 | $31.45 | $30.00 | $30.29 | $30.18 | 2,079,950 |
| 2022-01-06 | $30.73 | $31.18 | $30.10 | $31.05 | $30.94 | 2,394,100 |
| 2022-01-05 | $31.48 | $31.77 | $29.00 | $31.40 | $31.29 | 5,067,020 |
| 2022-01-04 | $30.38 | $32.13 | $29.80 | $31.50 | $31.39 | 5,423,920 |
| 2022-01-03 | $30.32 | $30.32 | $30.32 | $30.32 | $30.21 | 0 |
| 2021-12-31 | $29.00 | $30.82 | $27.81 | $30.32 | $30.21 | 5,633,600 |
| 2021-12-30 | $27.43 | $29.65 | $27.43 | $28.51 | $28.41 | 3,500,100 |
| 2021-12-29 | $28.30 | $28.30 | $27.33 | $27.55 | $27.45 | 1,762,550 |
| 2021-12-28 | $28.11 | $28.62 | $27.90 | $28.32 | $28.22 | 1,013,440 |
| 2021-12-27 | $27.75 | $28.65 | $27.66 | $28.12 | $28.02 | 1,271,170 |
| 2021-12-24 | $28.86 | $29.06 | $26.73 | $28.20 | $28.10 | 3,721,100 |
| 2021-12-23 | $28.40 | $29.68 | $27.91 | $29.06 | $28.96 | 2,351,270 |
| 2021-12-22 | $28.48 | $29.45 | $28.48 | $28.74 | $28.64 | 1,386,950 |
| 2021-12-21 | $28.06 | $28.89 | $27.70 | $28.66 | $28.56 | 1,447,000 |
| 2021-12-20 | $30.01 | $30.15 | $27.98 | $28.20 | $28.10 | 2,504,200 |
| 2021-12-17 | $29.10 | $30.38 | $28.87 | $29.90 | $29.79 | 3,652,370 |
| 2021-12-16 | $28.34 | $29.15 | $28.15 | $29.14 | $29.04 | 1,377,570 |
| 2021-12-15 | $28.96 | $29.00 | $28.16 | $28.45 | $28.35 | 1,307,400 |
| 2021-12-14 | $27.83 | $28.78 | $27.83 | $28.72 | $28.62 | 1,654,500 |
| 2021-12-13 | $28.44 | $28.52 | $27.81 | $28.29 | $28.19 | 2,155,370 |
| 2021-12-10 | $28.09 | $28.72 | $27.60 | $28.53 | $28.43 | 1,509,990 |
| 2021-12-09 | $28.88 | $29.14 | $27.81 | $28.20 | $28.10 | 1,917,430 |
| 2021-12-08 | $28.68 | $29.15 | $28.29 | $28.86 | $28.76 | 1,787,300 |
| 2021-12-07 | $29.74 | $30.45 | $27.81 | $28.54 | $28.44 | 3,090,900 |
| 2021-12-06 | $31.48 | $31.97 | $29.86 | $30.13 | $30.02 | 3,571,730 |
| 2021-12-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.79 | 4,881,560 |
| 2021-12-02 | $32.33 | $32.33 | $32.33 | $32.33 | $32.22 | 6,050,790 |
| 2021-12-01 | $31.48 | $34.80 | $30.00 | $33.44 | $33.32 | 9,488,710 |
| 2021-11-30 | $30.03 | $30.96 | $29.53 | $30.07 | $29.96 | 4,311,400 |
| 2021-11-29 | $27.59 | $30.50 | $27.59 | $29.93 | $29.82 | 4,792,600 |
| 2021-11-26 | $28.41 | $28.55 | $27.10 | $28.20 | $28.10 | 3,085,150 |
| 2021-11-25 | $29.00 | $29.40 | $28.28 | $28.43 | $28.33 | 2,575,350 |
| 2021-11-24 | $28.37 | $30.15 | $28.26 | $29.06 | $28.96 | 3,808,250 |
| 2021-11-23 | $29.87 | $29.87 | $28.16 | $28.42 | $28.32 | 3,881,300 |
| 2021-11-22 | $28.59 | $30.35 | $28.43 | $29.91 | $29.80 | 3,567,870 |
| 2021-11-19 | $28.44 | $29.30 | $28.22 | $28.36 | $28.26 | 2,906,300 |
| 2021-11-18 | $29.12 | $29.36 | $27.98 | $28.09 | $27.99 | 2,400,440 |
| 2021-11-17 | $29.23 | $29.54 | $28.00 | $29.36 | $29.26 | 3,421,940 |
| 2021-11-16 | $31.18 | $31.18 | $29.04 | $29.22 | $29.12 | 4,733,990 |
| 2021-11-15 | $32.60 | $33.42 | $30.90 | $31.27 | $31.16 | 7,610,950 |
| 2021-11-12 | $30.90 | $32.56 | $29.30 | $31.63 | $31.52 | 8,160,280 |
| 2021-11-11 | $30.56 | $31.99 | $29.66 | $30.09 | $29.98 | 5,030,220 |
| 2021-11-10 | $28.00 | $31.53 | $28.00 | $30.19 | $30.08 | 10,219,790 |
| 2021-11-09 | $29.50 | $30.95 | $27.51 | $27.75 | $27.65 | 7,414,370 |
| 2021-11-08 | $27.72 | $29.25 | $26.39 | $28.79 | $28.69 | 10,072,580 |
| 2021-11-05 | $25.66 | $25.66 | $25.66 | $25.66 | $25.57 | 7,343,790 |
| 2021-11-04 | $23.35 | $25.80 | $23.35 | $25.66 | $25.57 | 5,245,980 |
| 2021-11-03 | $23.35 | $23.67 | $23.25 | $23.45 | $23.37 | 796,700 |
| 2021-11-02 | $24.08 | $24.14 | $23.11 | $23.40 | $23.32 | 1,000,070 |
| 2021-11-01 | $22.50 | $23.97 | $22.50 | $23.91 | $23.83 | 1,535,180 |
| 2021-10-29 | $22.50 | $22.92 | $22.50 | $22.79 | $22.71 | 607,600 |
| 2021-10-28 | $23.07 | $23.50 | $22.11 | $22.50 | $22.42 | 1,486,580 |
| 2021-10-27 | $23.92 | $24.16 | $23.36 | $23.53 | $23.45 | 1,119,800 |
| 2021-10-26 | $22.92 | $25.06 | $22.78 | $24.16 | $24.07 | 2,148,500 |
| 2021-10-25 | $23.15 | $23.15 | $22.65 | $22.92 | $22.84 | 632,700 |
| 2021-10-22 | $23.02 | $23.22 | $23.00 | $23.06 | $22.98 | 297,990 |
| 2021-10-21 | $23.01 | $23.42 | $22.93 | $22.99 | $22.91 | 517,470 |
| 2021-10-20 | $23.42 | $23.66 | $23.00 | $23.11 | $23.03 | 655,470 |
| 2021-10-19 | $23.50 | $23.88 | $23.40 | $23.42 | $23.34 | 456,000 |
| 2021-10-18 | $23.59 | $23.63 | $23.33 | $23.48 | $23.40 | 404,000 |
| 2021-10-15 | $23.88 | $23.88 | $23.57 | $23.58 | $23.50 | 474,780 |
| 2021-10-14 | $23.48 | $24.00 | $23.39 | $23.99 | $23.91 | 727,570 |
| 2021-10-13 | $23.14 | $23.54 | $23.13 | $23.47 | $23.39 | 519,300 |
| 2021-10-12 | $23.44 | $23.44 | $22.80 | $23.00 | $22.92 | 538,130 |
| 2021-10-11 | $23.55 | $23.55 | $23.20 | $23.44 | $23.36 | 392,070 |
| 2021-10-08 | $23.50 | $23.66 | $23.15 | $23.31 | $23.23 | 579,200 |
| 2021-10-07 | $23.02 | $23.02 | $23.02 | $23.02 | $22.94 | 0 |
| 2021-10-06 | $23.02 | $23.02 | $23.02 | $23.02 | $22.94 | 0 |
| 2021-09-30 | $22.99 | $23.40 | $22.71 | $23.02 | $22.94 | 446,810 |
| 2021-09-29 | $23.53 | $23.65 | $22.62 | $22.62 | $22.54 | 995,000 |
| 2021-09-28 | $23.66 | $23.92 | $23.46 | $23.51 | $23.43 | 574,500 |
| 2021-09-27 | $25.16 | $25.19 | $23.21 | $23.70 | $23.62 | 1,825,070 |
| 2021-09-24 | $25.95 | $26.03 | $25.08 | $25.12 | $25.03 | 1,156,200 |
| 2021-09-23 | $26.10 | $26.30 | $25.69 | $25.85 | $25.76 | 1,208,010 |
| 2021-09-22 | $26.27 | $26.36 | $25.65 | $26.01 | $25.92 | 1,389,100 |
| 2021-09-21 | $26.58 | $26.58 | $26.58 | $26.58 | $26.49 | 0 |
| 2021-09-20 | $26.58 | $26.58 | $26.58 | $26.58 | $26.49 | 0 |
| 2021-09-17 | $25.80 | $26.75 | $25.80 | $26.58 | $26.49 | 1,906,570 |
| 2021-09-16 | $25.70 | $26.24 | $25.57 | $26.05 | $25.96 | 1,610,070 |
| 2021-09-15 | $25.50 | $26.00 | $25.31 | $25.67 | $25.58 | 1,214,200 |
| 2021-09-14 | $25.21 | $27.21 | $25.05 | $25.91 | $25.82 | 2,952,180 |
| 2021-09-13 | $25.29 | $25.47 | $25.00 | $25.14 | $25.05 | 956,700 |
| 2021-09-10 | $25.23 | $25.50 | $25.05 | $25.29 | $25.20 | 1,239,120 |
| 2021-09-09 | $26.00 | $26.00 | $25.15 | $25.23 | $25.14 | 1,820,480 |
| 2021-09-08 | $25.84 | $26.06 | $25.71 | $26.00 | $25.91 | 1,288,200 |
| 2021-09-07 | $25.80 | $25.96 | $25.70 | $25.80 | $25.71 | 1,322,080 |
| 2021-09-06 | $25.50 | $26.01 | $25.22 | $25.92 | $25.83 | 1,628,120 |
| 2021-09-03 | $25.40 | $25.77 | $25.13 | $25.37 | $25.28 | 1,303,400 |
| 2021-09-02 | $25.08 | $25.45 | $24.93 | $25.25 | $25.16 | 1,343,470 |
| 2021-09-01 | $26.13 | $26.15 | $25.05 | $25.33 | $25.24 | 2,243,950 |
| 2021-08-31 | $25.90 | $26.31 | $25.49 | $26.16 | $26.07 | 1,409,800 |
| 2021-08-30 | $26.70 | $27.05 | $26.00 | $26.00 | $25.91 | 2,356,900 |
| 2021-08-27 | $26.30 | $26.67 | $25.71 | $26.60 | $26.51 | 2,386,740 |
| 2021-08-26 | $27.14 | $27.24 | $26.10 | $26.36 | $26.27 | 3,872,160 |
| 2021-08-25 | $28.30 | $28.30 | $26.79 | $27.18 | $27.08 | 4,515,080 |
| 2021-08-24 | $29.74 | $29.96 | $28.45 | $28.45 | $28.35 | 2,267,100 |
| 2021-08-23 | $29.20 | $29.78 | $29.03 | $29.71 | $29.61 | 1,649,400 |
| 2021-08-20 | $29.17 | $30.18 | $28.94 | $29.14 | $29.04 | 1,554,300 |
| 2021-08-19 | $28.80 | $29.20 | $28.62 | $28.93 | $28.83 | 1,187,900 |
| 2021-08-18 | $28.90 | $29.40 | $28.60 | $28.90 | $28.80 | 1,658,140 |
| 2021-08-17 | $29.78 | $30.36 | $29.15 | $29.33 | $29.23 | 2,054,100 |
| 2021-08-16 | $30.95 | $31.05 | $29.35 | $29.85 | $29.74 | 2,648,670 |
| 2021-08-13 | $31.90 | $31.90 | $30.70 | $30.95 | $30.84 | 3,175,930 |
| 2021-08-12 | $30.94 | $32.48 | $30.18 | $31.81 | $31.70 | 5,115,990 |
| 2021-08-11 | $30.30 | $31.59 | $29.62 | $31.28 | $31.17 | 4,644,090 |
| 2021-08-10 | $29.60 | $30.70 | $29.35 | $30.21 | $30.10 | 3,235,870 |
| 2021-08-09 | $29.58 | $29.78 | $28.85 | $29.50 | $29.40 | 3,174,220 |
| 2021-08-06 | $29.83 | $30.66 | $28.31 | $30.60 | $30.49 | 5,980,190 |
| 2021-08-05 | $30.48 | $30.49 | $29.08 | $29.59 | $29.49 | 2,697,650 |
| 2021-08-04 | $29.71 | $30.83 | $29.71 | $30.71 | $30.60 | 2,750,900 |
| 2021-08-03 | $33.00 | $33.10 | $29.86 | $29.94 | $29.83 | 5,082,200 |
| 2021-08-02 | $33.20 | $33.75 | $32.00 | $33.51 | $33.39 | 4,494,840 |
| 2021-07-30 | $33.20 | $33.93 | $32.23 | $33.02 | $32.90 | 5,399,160 |
| 2021-07-29 | $29.49 | $34.66 | $29.49 | $33.97 | $33.85 | 8,260,910 |
| 2021-07-28 | $29.68 | $30.20 | $27.73 | $29.28 | $29.18 | 3,722,740 |
| 2021-07-27 | $32.00 | $32.18 | $30.00 | $30.52 | $30.41 | 4,870,270 |
| 2021-07-26 | $29.61 | $32.37 | $29.61 | $31.98 | $31.87 | 9,046,940 |
| 2021-07-23 | $29.42 | $32.37 | $29.21 | $29.53 | $29.43 | 9,448,760 |
| 2021-07-22 | $27.69 | $30.14 | $27.40 | $29.77 | $29.67 | 7,447,470 |
| 2021-07-21 | $25.68 | $28.21 | $25.68 | $27.71 | $27.61 | 6,248,870 |
| 2021-07-20 | $26.06 | $26.06 | $25.14 | $25.70 | $25.61 | 1,314,340 |
| 2021-07-19 | $25.28 | $26.25 | $24.68 | $26.09 | $26.00 | 2,631,180 |
| 2021-07-16 | $25.49 | $25.98 | $25.27 | $25.59 | $25.50 | 1,352,510 |
| 2021-07-15 | $26.02 | $26.19 | $24.90 | $25.36 | $25.27 | 2,308,150 |
| 2021-07-14 | $26.71 | $26.73 | $26.01 | $26.02 | $25.93 | 1,662,410 |
| 2021-07-13 | $26.99 | $26.99 | $26.40 | $26.69 | $26.60 | 2,158,450 |
| 2021-07-12 | $26.77 | $27.40 | $26.16 | $27.06 | $26.96 | 2,922,090 |
| 2021-07-09 | $26.86 | $26.86 | $25.92 | $26.34 | $26.25 | 2,209,120 |
| 2021-07-08 | $26.99 | $27.15 | $26.42 | $26.87 | $26.78 | 2,725,600 |
| 2021-07-07 | $26.05 | $27.18 | $25.60 | $26.99 | $26.89 | 3,924,310 |
| 2021-07-06 | $26.75 | $26.95 | $25.65 | $26.20 | $26.11 | 2,349,300 |
| 2021-07-05 | $24.68 | $26.59 | $24.50 | $26.46 | $26.37 | 4,574,570 |
| 2021-07-02 | $24.50 | $24.75 | $24.30 | $24.58 | $24.49 | 962,640 |
| 2021-07-01 | $25.55 | $25.56 | $24.45 | $24.50 | $24.41 | 1,872,300 |
| 2021-06-30 | $25.00 | $25.60 | $25.00 | $25.55 | $25.46 | 1,499,810 |
| 2021-06-29 | $26.11 | $26.11 | $25.04 | $25.12 | $25.03 | 2,160,600 |
| 2021-06-28 | $26.30 | $26.30 | $25.35 | $26.09 | $26.00 | 2,518,230 |
| 2021-06-25 | $26.18 | $26.84 | $26.01 | $26.37 | $26.28 | 2,812,190 |
| 2021-06-24 | $25.76 | $27.90 | $25.34 | $26.74 | $26.50 | 4,976,630 |
| 2021-06-23 | $25.40 | $26.15 | $25.40 | $25.60 | $25.37 | 2,458,890 |
| 2021-06-22 | $24.50 | $26.45 | $24.50 | $25.86 | $25.62 | 3,519,870 |
| 2021-06-21 | $24.50 | $24.88 | $24.40 | $24.72 | $24.49 | 1,209,570 |
| 2021-06-18 | $24.13 | $24.58 | $23.83 | $24.54 | $24.32 | 1,084,500 |
| 2021-06-17 | $24.08 | $24.28 | $23.86 | $24.18 | $23.96 | 647,050 |
| 2021-06-16 | $24.44 | $24.45 | $23.90 | $24.08 | $23.86 | 830,220 |
| 2021-06-15 | $24.76 | $24.99 | $24.00 | $24.38 | $24.16 | 863,450 |
| 2021-06-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.48 | 0 |
| 2021-06-11 | $25.01 | $25.08 | $24.70 | $24.71 | $24.48 | 1,029,770 |
| 2021-06-10 | $24.54 | $24.94 | $24.54 | $24.85 | $24.62 | 1,350,030 |
| 2021-06-09 | $24.41 | $24.74 | $24.26 | $24.54 | $24.32 | 784,420 |
| 2021-06-08 | $24.59 | $24.64 | $24.25 | $24.42 | $24.20 | 694,750 |
| 2021-06-07 | $24.02 | $24.55 | $24.00 | $24.51 | $24.29 | 882,010 |
| 2021-06-04 | $24.30 | $24.39 | $23.92 | $24.01 | $23.79 | 1,045,700 |
| 2021-06-03 | $24.39 | $24.52 | $24.22 | $24.25 | $24.03 | 700,600 |
| 2021-06-02 | $24.58 | $24.76 | $24.27 | $24.32 | $24.10 | 1,008,200 |
| 2021-06-01 | $24.59 | $24.84 | $24.45 | $24.77 | $24.54 | 1,080,250 |
| 2021-05-31 | $24.24 | $24.57 | $24.11 | $24.57 | $24.34 | 851,720 |
| 2021-05-28 | $24.66 | $24.66 | $24.08 | $24.26 | $24.04 | 1,263,320 |
| 2021-05-27 | $24.64 | $24.77 | $24.46 | $24.67 | $24.44 | 1,093,620 |
| 2021-05-26 | $24.42 | $24.73 | $24.36 | $24.55 | $24.33 | 1,161,700 |
| 2021-05-25 | $24.36 | $24.70 | $24.03 | $24.52 | $24.30 | 1,434,920 |
| 2021-05-24 | $24.60 | $24.79 | $24.18 | $24.50 | $24.28 | 1,326,400 |
| 2021-05-21 | $25.44 | $25.68 | $24.64 | $24.80 | $24.57 | 2,161,270 |
| 2021-05-20 | $23.62 | $26.00 | $23.62 | $25.45 | $25.22 | 3,561,040 |
| 2021-05-19 | $23.80 | $23.99 | $23.57 | $23.57 | $23.35 | 734,300 |
| 2021-05-18 | $23.98 | $24.15 | $23.78 | $23.92 | $23.70 | 500,700 |
| 2021-05-17 | $23.77 | $24.18 | $23.74 | $24.10 | $23.88 | 899,900 |
| 2021-05-14 | $23.93 | $24.07 | $23.50 | $23.94 | $23.72 | 680,750 |
| 2021-05-13 | $23.57 | $24.16 | $23.50 | $23.80 | $23.58 | 668,740 |
| 2021-05-12 | $23.50 | $23.74 | $23.42 | $23.73 | $23.51 | 598,050 |
| 2021-05-11 | $23.52 | $23.77 | $23.21 | $23.63 | $23.41 | 641,940 |
| 2021-05-10 | $24.20 | $24.27 | $23.22 | $23.52 | $23.30 | 823,620 |
| 2021-05-07 | $24.07 | $24.37 | $24.00 | $24.20 | $23.98 | 715,100 |
| 2021-05-06 | $24.06 | $24.50 | $23.88 | $24.25 | $24.03 | 573,150 |
| 2021-05-05 | $24.14 | $24.14 | $24.14 | $24.14 | $23.92 | 0 |
| 2021-05-04 | $24.14 | $24.14 | $24.14 | $24.14 | $23.92 | 0 |
| 2021-04-30 | $24.50 | $24.79 | $24.01 | $24.14 | $23.92 | 949,300 |
| 2021-04-29 | $25.22 | $25.47 | $24.48 | $24.50 | $24.28 | 1,072,800 |
| 2021-04-28 | $24.99 | $25.35 | $24.21 | $25.21 | $24.98 | 900,040 |
| 2021-04-27 | $25.62 | $25.72 | $24.90 | $25.00 | $24.77 | 1,347,370 |
| 2021-04-26 | $26.30 | $26.40 | $25.60 | $25.75 | $25.51 | 1,624,300 |
| 2021-04-23 | $26.32 | $26.70 | $25.83 | $26.50 | $26.26 | 1,449,400 |
| 2021-04-22 | $26.56 | $26.70 | $26.25 | $26.32 | $26.08 | 1,236,850 |
| 2021-04-21 | $27.00 | $27.10 | $26.32 | $26.44 | $26.20 | 1,561,750 |
| 2021-04-20 | $27.25 | $27.88 | $26.68 | $26.74 | $26.50 | 2,729,700 |
| 2021-04-19 | $26.16 | $27.58 | $26.10 | $27.21 | $26.96 | 3,631,860 |
| 2021-04-16 | $25.12 | $26.10 | $25.12 | $25.88 | $25.64 | 1,564,980 |
| 2021-04-15 | $26.33 | $26.34 | $25.10 | $25.26 | $25.03 | 1,413,420 |
| 2021-04-14 | $25.56 | $26.06 | $25.10 | $26.03 | $25.79 | 1,515,010 |
| 2021-04-13 | $25.68 | $26.00 | $24.85 | $25.16 | $24.93 | 1,682,380 |
| 2021-04-12 | $26.15 | $26.83 | $25.62 | $25.76 | $25.52 | 2,073,670 |
| 2021-04-09 | $26.07 | $26.35 | $25.71 | $26.20 | $25.96 | 1,404,740 |
| 2021-04-08 | $26.52 | $26.77 | $25.90 | $26.07 | $25.83 | 2,248,070 |
| 2021-04-07 | $26.52 | $26.76 | $25.92 | $26.76 | $26.51 | 2,442,790 |
| 2021-04-06 | $26.86 | $26.99 | $26.22 | $26.72 | $26.48 | 2,727,260 |
| 2021-04-05 | $26.85 | $26.85 | $26.85 | $26.85 | $26.60 | 0 |
| 2021-04-02 | $26.13 | $26.86 | $25.69 | $26.85 | $26.60 | 3,976,900 |
| 2021-04-01 | $27.46 | $28.36 | $26.11 | $26.50 | $26.26 | 5,070,970 |
| 2021-03-31 | $25.11 | $29.00 | $25.11 | $26.58 | $26.34 | 5,419,080 |
| 2021-03-30 | $25.20 | $25.40 | $23.86 | $24.17 | $23.95 | 1,928,270 |
| 2021-03-29 | $25.20 | $25.60 | $25.12 | $25.38 | $25.15 | 1,043,970 |
| 2021-03-26 | $25.20 | $25.29 | $24.80 | $25.24 | $25.01 | 930,900 |
| 2021-03-25 | $25.28 | $25.35 | $24.85 | $24.93 | $24.70 | 1,066,900 |
| 2021-03-24 | $25.21 | $25.50 | $24.80 | $25.23 | $25.00 | 954,150 |
| 2021-03-23 | $25.96 | $25.96 | $25.00 | $25.25 | $25.02 | 1,413,200 |
| 2021-03-22 | $26.08 | $26.50 | $25.51 | $25.90 | $25.66 | 1,583,600 |
| 2021-03-19 | $25.33 | $26.36 | $25.21 | $25.82 | $25.58 | 2,300,400 |
| 2021-03-18 | $25.30 | $26.00 | $25.13 | $25.60 | $25.37 | 2,503,000 |
| 2021-03-17 | $23.46 | $25.60 | $23.20 | $25.60 | $25.37 | 2,987,150 |
| 2021-03-16 | $23.40 | $23.73 | $23.27 | $23.45 | $23.24 | 828,600 |
| 2021-03-15 | $23.78 | $24.19 | $23.16 | $23.29 | $23.08 | 901,000 |
| 2021-03-12 | $25.06 | $25.07 | $23.86 | $23.91 | $23.69 | 1,440,370 |
| 2021-03-11 | $23.74 | $25.50 | $23.54 | $24.75 | $24.52 | 1,766,030 |
| 2021-03-10 | $24.69 | $25.27 | $23.40 | $23.50 | $23.28 | 1,240,300 |
| 2021-03-09 | $24.86 | $25.58 | $23.79 | $24.34 | $24.12 | 1,350,300 |
| 2021-03-08 | $25.99 | $26.65 | $25.16 | $25.16 | $24.93 | 1,441,270 |
| 2021-03-05 | $25.25 | $25.98 | $25.01 | $25.87 | $25.63 | 1,208,100 |
| 2021-03-04 | $25.54 | $25.78 | $25.26 | $25.31 | $25.08 | 1,225,860 |
| 2021-03-03 | $25.30 | $25.70 | $25.06 | $25.55 | $25.32 | 1,216,270 |
| 2021-03-02 | $25.33 | $25.43 | $24.97 | $25.23 | $25.00 | 1,053,910 |
| 2021-03-01 | $24.88 | $25.44 | $24.88 | $25.44 | $25.21 | 1,186,300 |
| 2021-02-26 | $24.07 | $25.11 | $23.90 | $24.85 | $24.62 | 1,212,000 |
| 2021-02-25 | $24.99 | $24.99 | $24.16 | $24.32 | $24.10 | 1,344,700 |
| 2021-02-24 | $24.90 | $25.40 | $24.80 | $25.00 | $24.77 | 1,126,770 |
| 2021-02-23 | $25.00 | $25.29 | $24.42 | $24.93 | $24.70 | 1,227,060 |
| 2021-02-22 | $24.79 | $25.83 | $24.79 | $24.93 | $24.70 | 1,956,570 |
| 2021-02-19 | $24.13 | $24.83 | $23.85 | $24.79 | $24.56 | 1,334,000 |
| 2021-02-18 | $23.15 | $24.21 | $23.00 | $24.13 | $23.91 | 1,691,370 |
| 2021-02-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 0 |
| 2021-02-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 0 |
| 2021-02-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 0 |
| 2021-02-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 0 |
| 2021-02-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 0 |
| 2021-02-10 | $23.29 | $23.49 | $22.82 | $22.95 | $22.74 | 1,155,700 |
| 2021-02-09 | $22.81 | $23.27 | $22.47 | $23.10 | $22.89 | 1,518,670 |
| 2021-02-08 | $23.55 | $23.95 | $22.74 | $22.90 | $22.69 | 1,601,600 |
| 2021-02-05 | $25.10 | $25.20 | $23.49 | $23.65 | $23.43 | 1,639,090 |
| 2021-02-04 | $25.48 | $25.48 | $24.16 | $24.81 | $24.58 | 1,760,200 |
| 2021-02-03 | $26.60 | $26.61 | $25.02 | $25.06 | $24.83 | 2,657,810 |
| 2021-02-02 | $27.04 | $27.32 | $26.40 | $26.61 | $26.37 | 1,985,810 |
| 2021-02-01 | $26.25 | $27.45 | $25.83 | $27.34 | $27.09 | 2,866,900 |
| 2021-01-29 | $29.18 | $30.18 | $27.03 | $27.44 | $27.19 | 4,114,070 |
| 2021-01-28 | $27.00 | $28.58 | $26.80 | $27.99 | $27.73 | 3,133,770 |
| 2021-01-27 | $27.00 | $27.32 | $26.26 | $27.24 | $26.99 | 1,780,270 |
| 2021-01-26 | $26.23 | $27.50 | $26.23 | $27.19 | $26.94 | 2,107,700 |
| 2021-01-25 | $27.64 | $27.74 | $26.57 | $26.60 | $26.36 | 2,625,230 |
| 2021-01-22 | $28.70 | $28.70 | $27.59 | $27.65 | $27.40 | 2,180,220 |
| 2021-01-21 | $28.40 | $28.86 | $28.10 | $28.27 | $28.01 | 3,104,440 |
| 2021-01-20 | $28.11 | $29.80 | $27.91 | $28.87 | $28.61 | 4,243,370 |
| 2021-01-19 | $27.93 | $28.55 | $27.40 | $28.04 | $27.78 | 2,563,150 |
| 2021-01-18 | $27.30 | $28.69 | $27.30 | $27.70 | $27.45 | 3,167,580 |
| 2021-01-15 | $25.68 | $27.69 | $25.61 | $27.57 | $27.32 | 3,881,970 |
| 2021-01-14 | $25.44 | $26.19 | $24.76 | $25.71 | $25.47 | 2,564,770 |
| 2021-01-13 | $26.43 | $26.75 | $25.31 | $25.44 | $25.21 | 3,041,870 |
| 2021-01-12 | $26.18 | $27.36 | $26.06 | $26.43 | $26.19 | 2,183,580 |
| 2021-01-11 | $27.42 | $27.75 | $26.19 | $26.19 | $25.95 | 2,960,470 |
| 2021-01-08 | $27.43 | $27.86 | $26.20 | $27.40 | $27.15 | 2,508,400 |
| 2021-01-07 | $29.55 | $29.88 | $26.94 | $27.43 | $27.18 | 4,720,480 |
| 2021-01-06 | $30.62 | $30.92 | $29.43 | $29.54 | $29.27 | 2,549,900 |
| 2021-01-05 | $30.50 | $31.30 | $30.01 | $30.60 | $30.32 | 3,008,000 |
| 2021-01-04 | $29.29 | $31.80 | $29.00 | $30.95 | $30.67 | 4,525,840 |
| 2021-01-01 | $29.27 | $29.27 | $29.27 | $29.27 | $29.00 | 0 |
| 2020-12-31 | $28.70 | $29.86 | $28.40 | $29.27 | $29.00 | 2,101,140 |
| 2020-12-30 | $28.72 | $29.10 | $28.30 | $28.46 | $28.20 | 1,941,710 |
| 2020-12-29 | $29.26 | $29.77 | $28.61 | $28.72 | $28.46 | 2,393,900 |
| 2020-12-28 | $30.35 | $30.35 | $28.90 | $29.08 | $28.81 | 2,368,500 |
| 2020-12-25 | $29.20 | $30.20 | $29.00 | $29.90 | $29.63 | 2,300,650 |
| 2020-12-24 | $30.78 | $31.40 | $29.18 | $29.25 | $28.98 | 3,556,480 |
| 2020-12-23 | $30.50 | $31.34 | $30.50 | $30.82 | $30.54 | 2,513,170 |
| 2020-12-22 | $31.68 | $31.68 | $30.40 | $30.48 | $30.20 | 3,228,490 |
| 2020-12-21 | $30.97 | $32.17 | $30.55 | $31.93 | $31.64 | 3,264,900 |
| 2020-12-18 | $31.10 | $31.75 | $30.70 | $31.31 | $31.02 | 2,878,500 |
| 2020-12-17 | $30.71 | $31.35 | $30.45 | $31.05 | $30.77 | 2,872,800 |
| 2020-12-16 | $32.94 | $32.94 | $30.78 | $30.90 | $30.62 | 4,403,850 |
| 2020-12-15 | $33.20 | $33.82 | $32.60 | $32.80 | $32.50 | 2,479,950 |
| 2020-12-14 | $33.00 | $33.68 | $32.70 | $33.45 | $33.14 | 2,618,650 |
| 2020-12-11 | $35.68 | $35.69 | $32.75 | $33.40 | $33.09 | 4,864,200 |
| 2020-12-10 | $36.00 | $36.36 | $34.18 | $35.15 | $34.83 | 5,913,510 |
| 2020-12-09 | $38.14 | $38.80 | $36.40 | $36.40 | $36.07 | 6,614,020 |
| 2020-12-08 | $36.40 | $39.29 | $36.07 | $38.60 | $38.25 | 9,839,770 |
| 2020-12-07 | $36.03 | $37.00 | $35.40 | $36.73 | $36.39 | 3,572,070 |
| 2020-12-04 | $36.67 | $36.78 | $35.86 | $35.86 | $35.53 | 2,946,020 |
| 2020-12-03 | $36.93 | $36.97 | $35.37 | $36.82 | $36.48 | 4,457,820 |
| 2020-12-02 | $36.92 | $37.49 | $36.40 | $36.66 | $36.32 | 4,284,840 |
| 2020-12-01 | $35.70 | $37.65 | $35.58 | $37.24 | $36.90 | 6,194,810 |
| 2020-11-30 | $35.38 | $36.30 | $35.35 | $35.58 | $35.25 | 3,622,000 |
| 2020-11-27 | $35.80 | $35.92 | $34.81 | $35.92 | $35.59 | 3,627,000 |
| 2020-11-26 | $36.49 | $36.96 | $35.20 | $35.28 | $34.96 | 5,453,620 |
| 2020-11-25 | $37.82 | $38.47 | $36.21 | $36.44 | $36.11 | 6,812,460 |
| 2020-11-24 | $38.08 | $39.32 | $37.93 | $38.19 | $37.84 | 5,360,520 |
| 2020-11-23 | $40.50 | $40.81 | $37.78 | $37.93 | $37.58 | 8,611,590 |
| 2020-11-20 | $41.00 | $41.40 | $39.08 | $40.51 | $40.14 | 9,088,010 |
| 2020-11-19 | $39.71 | $43.60 | $39.00 | $41.48 | $41.10 | 15,328,770 |
| 2020-11-18 | $36.46 | $42.18 | $36.08 | $40.70 | $40.33 | 16,115,610 |
| 2020-11-17 | $36.30 | $37.30 | $36.22 | $36.67 | $36.33 | 5,906,630 |
| 2020-11-16 | $38.13 | $38.13 | $35.64 | $36.30 | $35.97 | 6,598,870 |
| 2020-11-13 | $37.78 | $38.50 | $37.40 | $38.15 | $37.80 | 5,096,510 |
| 2020-11-12 | $38.74 | $38.88 | $37.05 | $37.70 | $37.35 | 6,135,630 |
| 2020-11-11 | $38.70 | $39.17 | $37.87 | $38.36 | $38.01 | 7,355,720 |
| 2020-11-10 | $41.03 | $41.28 | $38.25 | $38.72 | $38.37 | 10,092,760 |
| 2020-11-09 | $40.51 | $41.85 | $39.79 | $41.55 | $41.17 | 11,692,030 |
| 2020-11-06 | $42.72 | $44.84 | $39.83 | $40.70 | $40.33 | 15,429,430 |
| 2020-11-05 | $41.51 | $44.58 | $41.51 | $42.71 | $42.32 | 16,282,920 |
| 2020-11-04 | $46.00 | $48.70 | $42.00 | $42.90 | $42.51 | 22,301,160 |
| 2020-11-03 | $52.00 | $55.55 | $47.56 | $48.94 | $48.49 | 29,852,870 |
| 2020-11-02 | $44.00 | $48.46 | $43.47 | $48.46 | $48.02 | 17,728,680 |
| 2020-10-30 | $33.68 | $40.38 | $33.41 | $40.38 | $40.01 | 15,616,910 |
| 2020-10-29 | $33.66 | $34.46 | $33.02 | $33.65 | $33.34 | 8,384,570 |
| 2020-10-28 | $32.01 | $34.55 | $31.03 | $34.30 | $33.99 | 11,265,800 |
| 2020-10-27 | $32.40 | $32.96 | $31.00 | $32.09 | $31.80 | 5,357,250 |
| 2020-10-26 | $30.60 | $32.83 | $30.60 | $32.67 | $32.37 | 7,172,010 |
| 2020-10-23 | $33.00 | $33.94 | $30.88 | $31.17 | $30.88 | 7,710,580 |
| 2020-10-22 | $31.33 | $33.35 | $30.51 | $32.43 | $32.13 | 6,729,880 |
| 2020-10-21 | $32.06 | $32.17 | $30.97 | $31.35 | $31.06 | 4,144,230 |
| 2020-10-20 | $31.25 | $32.47 | $30.83 | $32.21 | $31.91 | 5,242,260 |
| 2020-10-19 | $31.57 | $32.15 | $30.83 | $31.53 | $31.24 | 3,222,530 |
| 2020-10-16 | $30.45 | $31.96 | $29.70 | $31.55 | $31.26 | 5,765,680 |
| 2020-10-15 | $31.54 | $32.80 | $30.40 | $31.10 | $30.82 | 7,220,910 |
| 2020-10-14 | $30.74 | $31.56 | $30.38 | $31.55 | $31.26 | 4,214,520 |
| 2020-10-13 | $30.50 | $31.30 | $30.25 | $30.99 | $30.71 | 3,513,240 |
| 2020-10-12 | $30.85 | $30.85 | $29.70 | $30.49 | $30.21 | 3,550,210 |
| 2020-10-09 | $28.66 | $29.90 | $28.66 | $29.82 | $29.55 | 2,313,720 |
| 2020-10-08 | $28.19 | $28.19 | $28.19 | $28.19 | $27.93 | 0 |
| 2020-10-07 | $28.19 | $28.19 | $28.19 | $28.19 | $27.93 | 0 |
| 2020-10-06 | $28.19 | $28.19 | $28.19 | $28.19 | $27.93 | 0 |
| 2020-10-05 | $28.19 | $28.19 | $28.19 | $28.19 | $27.93 | 0 |
| 2020-10-02 | $28.19 | $28.19 | $28.19 | $28.19 | $27.93 | 0 |
| 2020-10-01 | $28.19 | $28.19 | $28.19 | $28.19 | $27.93 | 0 |
| 2020-09-30 | $28.45 | $28.87 | $27.72 | $28.19 | $27.93 | 1,678,500 |
| 2020-09-29 | $28.31 | $28.76 | $28.00 | $28.13 | $27.87 | 1,439,540 |
| 2020-09-28 | $28.35 | $29.90 | $28.28 | $28.34 | $28.08 | 1,856,210 |
| 2020-09-25 | $29.00 | $29.17 | $27.97 | $28.15 | $27.89 | 1,901,110 |
| 2020-09-24 | $29.60 | $29.94 | $28.70 | $28.89 | $28.63 | 2,720,490 |
| 2020-09-23 | $29.37 | $30.31 | $29.37 | $30.12 | $29.84 | 2,028,260 |
| 2020-09-22 | $29.55 | $30.48 | $29.34 | $29.50 | $29.23 | 2,112,520 |
| 2020-09-21 | $29.50 | $30.40 | $28.90 | $29.99 | $29.72 | 2,517,100 |
| 2020-09-18 | $29.61 | $30.48 | $29.41 | $29.50 | $29.23 | 3,582,430 |
| 2020-09-17 | $29.69 | $31.15 | $28.91 | $29.95 | $29.68 | 5,848,940 |
| 2020-09-16 | $28.98 | $29.63 | $28.48 | $29.46 | $29.19 | 3,049,920 |
| 2020-09-15 | $28.11 | $29.49 | $28.11 | $28.96 | $28.69 | 3,010,860 |
| 2020-09-14 | $27.33 | $28.90 | $27.33 | $28.50 | $28.24 | 2,709,380 |
| 2020-09-11 | $26.03 | $27.35 | $25.95 | $27.29 | $27.04 | 2,011,970 |
| 2020-09-10 | $29.20 | $29.59 | $26.32 | $26.50 | $26.26 | 4,016,200 |
| 2020-09-09 | $28.80 | $30.38 | $28.18 | $29.13 | $28.86 | 3,654,550 |
| 2020-09-08 | $29.60 | $29.98 | $28.70 | $29.15 | $28.88 | 3,006,540 |
| 2020-09-07 | $30.01 | $30.42 | $29.63 | $29.70 | $29.43 | 2,561,210 |
| 2020-09-04 | $29.53 | $30.28 | $29.18 | $30.01 | $29.74 | 3,112,720 |
| 2020-09-03 | $32.97 | $32.99 | $30.65 | $30.69 | $30.41 | 6,182,480 |
| 2020-09-02 | $33.22 | $33.49 | $31.83 | $32.93 | $32.63 | 6,053,260 |
| 2020-09-01 | $32.20 | $33.39 | $31.58 | $32.89 | $32.59 | 7,113,890 |
| 2020-08-31 | $31.88 | $33.50 | $31.56 | $32.85 | $32.55 | 9,125,300 |
| 2020-08-28 | $29.61 | $32.00 | $29.13 | $31.30 | $31.01 | 5,975,680 |
| 2020-08-27 | $29.81 | $30.20 | $28.56 | $29.58 | $29.31 | 4,640,640 |
| 2020-08-26 | $31.73 | $32.35 | $30.18 | $30.30 | $30.02 | 6,098,120 |
| 2020-08-25 | $29.47 | $32.88 | $29.30 | $31.52 | $31.23 | 7,772,250 |
| 2020-08-24 | $29.70 | $29.97 | $28.51 | $29.39 | $29.12 | 3,053,280 |
| 2020-08-21 | $29.32 | $30.30 | $29.30 | $30.15 | $29.87 | 3,900,400 |
| 2020-08-20 | $28.50 | $29.45 | $28.06 | $29.35 | $29.08 | 2,573,660 |
| 2020-08-19 | $29.89 | $29.89 | $28.79 | $28.83 | $28.57 | 2,738,800 |
| 2020-08-18 | $29.58 | $30.01 | $29.43 | $29.95 | $29.68 | 2,630,780 |
| 2020-08-17 | $29.16 | $29.79 | $29.01 | $29.77 | $29.50 | 2,504,280 |
| 2020-08-14 | $29.74 | $29.76 | $28.60 | $29.16 | $28.89 | 3,171,030 |
| 2020-08-13 | $29.86 | $30.28 | $29.70 | $29.73 | $29.46 | 2,546,660 |
| 2020-08-12 | $29.95 | $30.25 | $28.72 | $29.78 | $29.51 | 3,718,000 |
| 2020-08-11 | $30.81 | $31.26 | $29.80 | $29.96 | $29.69 | 4,074,200 |
| 2020-08-10 | $30.34 | $30.98 | $29.90 | $30.93 | $30.65 | 3,755,750 |
| 2020-08-07 | $31.40 | $31.93 | $30.03 | $30.43 | $30.15 | 6,646,680 |
| 2020-08-06 | $33.11 | $34.20 | $31.80 | $32.00 | $31.71 | 9,406,550 |
| 2020-08-05 | $35.10 | $35.26 | $33.06 | $33.57 | $33.26 | 10,557,700 |
| 2020-08-04 | $34.37 | $36.33 | $33.34 | $36.03 | $35.70 | 14,997,570 |
| 2020-08-03 | $32.40 | $34.40 | $31.90 | $34.14 | $33.83 | 11,704,480 |
| 2020-07-31 | $31.72 | $33.47 | $31.58 | $32.06 | $31.77 | 9,800,770 |
| 2020-07-30 | $31.71 | $32.50 | $30.92 | $31.93 | $31.64 | 8,414,310 |
| 2020-07-29 | $29.66 | $32.95 | $29.66 | $32.01 | $31.72 | 10,142,940 |
| 2020-07-28 | $30.41 | $30.93 | $29.52 | $30.17 | $29.89 | 6,693,540 |
| 2020-07-27 | $32.00 | $32.26 | $29.18 | $30.45 | $30.17 | 10,429,280 |
| 2020-07-24 | $32.43 | $34.45 | $32.36 | $32.36 | $32.06 | 10,858,930 |
| 2020-07-23 | $33.33 | $33.33 | $31.50 | $32.95 | $32.65 | 9,970,860 |
| 2020-07-22 | $31.99 | $34.11 | $31.77 | $33.67 | $33.36 | 14,009,780 |
| 2020-07-21 | $33.71 | $33.81 | $32.00 | $32.56 | $32.26 | 12,746,520 |
| 2020-07-20 | $35.55 | $35.94 | $32.90 | $34.17 | $33.86 | 15,517,430 |
| 2020-07-17 | $34.18 | $37.60 | $33.64 | $36.54 | $36.21 | 23,275,780 |
| 2020-07-16 | $37.38 | $37.38 | $37.38 | $37.38 | $37.04 | 775,270 |
| 2020-07-15 | $33.98 | $33.98 | $33.98 | $33.98 | $33.67 | 132,010 |
| 2020-07-14 | $30.89 | $30.89 | $30.89 | $30.89 | $30.61 | 137,770 |
| 2020-07-13 | $28.08 | $28.08 | $28.08 | $28.08 | $27.82 | 44,460 |
| 2020-07-10 | $25.53 | $25.53 | $25.53 | $25.53 | $25.30 | 81,570 |
| 2020-07-09 | $23.21 | $23.21 | $23.21 | $23.21 | $23.00 | 25,850 |
| 2020-07-08 | $21.10 | $21.10 | $21.10 | $21.10 | $20.91 | 37,630 |
| 2020-07-07 | $19.18 | $19.18 | $19.18 | $19.18 | $19.00 | 25,860 |
| 2020-07-06 | $17.44 | $17.44 | $17.44 | $17.44 | $17.28 | 22,710 |
| 2020-07-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.70 | 17,830 |
| 2020-07-02 | $12.01 | $14.41 | $12.01 | $14.41 | $14.28 | 43,410 |
Shenglan Technology Co Ltd (300843) News Headlines
Recent Shenglan Technology Co Ltd (300843) News
Similar Companies to Shenglan Technology Co Ltd (300843) 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 | -- | -- | -- |