Anhui Landun Photoelectron Co Ltd (300862) Exchange: SHE
Data as of July 17, 2025
$26.48 ($0.44) 1.69%
Anhui Landun Photoelectron Co Ltd - Daily Information
Click for more stock information on Anhui Landun Photoelectron Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $26.05 |
| Previous Close | $26.48 |
| High | $27.00 |
| Low | $26.05 |
| Adjusted Open | $26.05 |
| Previous Adjusted Close | $26.48 |
| Adjusted High | $27.00 |
| Adjusted Low | $26.05 |
About Anhui Landun Photoelectron Co Ltd (300862)
Anhui Landun Photoelectron Co Ltd
Invest in Anhui Landun Photoelectron Co Ltd (300862)
Historical Stock Data for Anhui Landun Photoelectron Co Ltd (300862)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $26.05 | $27.00 | $26.05 | $26.48 | $26.48 | 4,550,360 |
| 2025-06-27 | $26.06 | $26.48 | $25.77 | $26.04 | $26.04 | 3,521,280 |
| 2025-06-26 | $26.06 | $27.32 | $25.95 | $26.10 | $26.10 | 6,536,640 |
| 2025-06-25 | $26.08 | $26.49 | $25.73 | $26.06 | $26.06 | 4,020,180 |
| 2025-06-24 | $25.72 | $26.17 | $25.60 | $25.96 | $25.96 | 4,620,440 |
| 2025-06-23 | $26.29 | $26.29 | $25.01 | $25.73 | $25.73 | 5,433,840 |
| 2025-06-20 | $27.35 | $27.55 | $26.42 | $26.50 | $26.50 | 3,577,160 |
| 2025-06-19 | $27.99 | $28.12 | $27.14 | $27.31 | $27.31 | 3,950,720 |
| 2025-06-18 | $27.60 | $28.07 | $27.35 | $27.89 | $27.89 | 4,281,840 |
| 2025-06-17 | $28.12 | $28.68 | $27.28 | $27.60 | $27.60 | 4,911,100 |
| 2025-06-13 | $26.69 | $27.19 | $26.26 | $26.40 | $26.40 | 3,543,240 |
| 2025-06-12 | $26.75 | $27.14 | $26.37 | $26.80 | $26.80 | 2,471,100 |
| 2025-06-11 | $27.00 | $27.49 | $26.72 | $26.80 | $26.80 | 3,348,100 |
| 2025-06-10 | $27.70 | $27.90 | $26.40 | $27.00 | $27.00 | 4,621,020 |
| 2025-06-09 | $26.96 | $28.20 | $26.74 | $27.50 | $27.50 | 5,916,900 |
| 2025-06-06 | $28.06 | $28.14 | $26.63 | $26.70 | $26.70 | 7,105,660 |
| 2025-06-05 | $26.97 | $28.00 | $26.73 | $27.99 | $27.99 | 7,076,180 |
| 2025-06-04 | $26.91 | $27.17 | $26.60 | $26.69 | $26.69 | 5,090,060 |
| 2025-06-03 | $28.19 | $28.19 | $26.71 | $27.24 | $27.24 | 6,811,340 |
| 2025-05-30 | $28.98 | $29.09 | $28.16 | $28.34 | $28.34 | 3,547,220 |
| 2025-05-29 | $28.65 | $29.17 | $28.54 | $28.97 | $28.97 | 3,135,460 |
| 2025-05-28 | $29.53 | $29.57 | $28.75 | $28.93 | $28.93 | 4,329,880 |
| 2025-05-27 | $27.90 | $29.85 | $27.48 | $29.35 | $29.35 | 10,599,810 |
| 2025-05-26 | $27.60 | $28.35 | $27.28 | $28.07 | $28.07 | 5,155,220 |
| 2025-05-23 | $27.79 | $28.10 | $27.33 | $27.68 | $27.68 | 4,890,940 |
| 2025-05-22 | $28.00 | $28.68 | $27.70 | $27.92 | $27.92 | 4,666,780 |
| 2025-05-21 | $28.16 | $28.97 | $27.61 | $28.00 | $28.00 | 5,408,020 |
| 2025-05-20 | $28.07 | $28.57 | $27.80 | $28.22 | $28.22 | 5,863,240 |
| 2025-05-19 | $29.15 | $29.34 | $27.07 | $27.93 | $27.93 | 10,760,630 |
| 2025-05-16 | $28.36 | $29.80 | $28.36 | $29.34 | $29.34 | 8,632,770 |
| 2025-05-15 | $27.62 | $28.55 | $27.00 | $28.17 | $28.17 | 9,465,380 |
| 2025-05-14 | $29.86 | $30.14 | $26.60 | $28.19 | $28.19 | 18,240,420 |
| 2025-05-13 | $30.35 | $30.75 | $29.86 | $30.15 | $30.15 | 11,409,560 |
| 2025-05-12 | $29.11 | $30.25 | $28.50 | $30.07 | $30.07 | 12,445,730 |
| 2025-05-09 | $27.90 | $29.87 | $27.64 | $29.27 | $29.27 | 17,134,220 |
| 2025-05-08 | $25.14 | $27.93 | $24.90 | $27.63 | $27.63 | 9,155,920 |
| 2025-05-07 | $25.36 | $25.49 | $24.74 | $25.20 | $25.20 | 3,573,370 |
| 2025-05-06 | $23.81 | $25.14 | $23.76 | $25.01 | $25.01 | 4,652,040 |
| 2025-04-30 | $22.49 | $24.13 | $22.49 | $23.76 | $23.76 | 4,161,760 |
| 2025-04-29 | $22.53 | $22.65 | $22.00 | $22.50 | $22.50 | 2,435,340 |
| 2025-04-28 | $22.75 | $22.98 | $22.15 | $22.58 | $22.58 | 2,324,300 |
| 2025-04-25 | $23.03 | $23.22 | $22.78 | $22.92 | $22.92 | 1,673,160 |
| 2025-04-24 | $23.40 | $23.92 | $22.86 | $23.04 | $23.04 | 3,053,300 |
| 2025-04-23 | $23.00 | $23.65 | $23.00 | $23.39 | $23.39 | 1,955,500 |
| 2025-04-22 | $23.18 | $23.68 | $22.96 | $22.96 | $22.96 | 2,028,400 |
| 2025-04-21 | $22.45 | $23.45 | $22.45 | $23.23 | $23.23 | 2,488,130 |
| 2025-04-18 | $22.85 | $23.19 | $22.52 | $22.66 | $22.66 | 1,297,620 |
| 2025-04-17 | $22.69 | $23.36 | $22.41 | $22.90 | $22.90 | 2,340,300 |
| 2025-04-16 | $22.97 | $23.38 | $22.20 | $22.65 | $22.65 | 2,190,780 |
| 2025-04-15 | $23.48 | $23.61 | $22.88 | $22.97 | $22.97 | 2,010,700 |
| 2025-04-14 | $23.19 | $23.88 | $23.00 | $23.34 | $23.34 | 2,734,540 |
| 2025-04-11 | $22.00 | $22.96 | $21.70 | $22.68 | $22.68 | 2,926,320 |
| 2025-04-10 | $22.16 | $23.07 | $22.14 | $22.23 | $22.23 | 3,586,480 |
| 2025-04-09 | $20.42 | $22.00 | $18.76 | $21.78 | $21.78 | 5,919,160 |
| 2025-04-08 | $20.75 | $21.74 | $20.33 | $20.95 | $20.95 | 4,080,440 |
| 2025-04-07 | $23.98 | $23.98 | $20.75 | $20.75 | $20.75 | 5,227,240 |
| 2025-04-03 | $25.85 | $26.28 | $25.32 | $25.94 | $25.94 | 2,246,980 |
| 2025-04-02 | $25.90 | $26.42 | $25.88 | $26.11 | $26.11 | 1,936,900 |
| 2025-04-01 | $25.90 | $26.46 | $25.60 | $26.08 | $26.08 | 2,438,700 |
| 2025-03-31 | $25.88 | $26.28 | $25.21 | $25.94 | $25.94 | 3,056,440 |
| 2025-03-28 | $27.07 | $27.39 | $25.89 | $26.07 | $26.07 | 3,944,160 |
| 2025-03-27 | $27.85 | $27.85 | $26.72 | $27.12 | $27.12 | 2,451,080 |
| 2025-03-26 | $27.42 | $28.30 | $27.30 | $27.48 | $27.48 | 2,768,700 |
| 2025-03-25 | $27.61 | $27.98 | $27.14 | $27.56 | $27.56 | 2,612,600 |
| 2025-03-24 | $28.90 | $29.00 | $26.71 | $27.72 | $27.72 | 7,770,340 |
| 2025-03-21 | $29.35 | $29.83 | $28.00 | $29.08 | $29.08 | 7,938,600 |
| 2025-03-20 | $29.50 | $30.45 | $29.50 | $29.74 | $29.74 | 8,344,850 |
| 2025-03-19 | $31.17 | $31.47 | $29.80 | $30.06 | $30.06 | 16,042,160 |
| 2025-03-18 | $27.82 | $29.30 | $27.69 | $29.12 | $29.12 | 7,080,100 |
| 2025-03-17 | $27.34 | $28.47 | $27.02 | $27.82 | $27.82 | 3,931,300 |
| 2025-03-14 | $27.35 | $27.57 | $26.66 | $27.35 | $27.35 | 3,553,840 |
| 2025-03-13 | $28.06 | $28.20 | $26.90 | $27.30 | $27.30 | 4,810,830 |
| 2025-03-12 | $27.69 | $29.35 | $27.67 | $28.10 | $28.10 | 7,053,880 |
| 2025-03-11 | $27.95 | $28.35 | $27.45 | $27.67 | $27.67 | 4,583,260 |
| 2025-03-10 | $28.27 | $28.65 | $27.89 | $28.19 | $28.19 | 3,479,350 |
| 2025-03-07 | $29.00 | $29.07 | $28.02 | $28.28 | $28.28 | 5,202,020 |
| 2025-03-06 | $29.11 | $29.36 | $28.85 | $29.08 | $29.08 | 4,189,000 |
| 2025-03-05 | $29.74 | $29.74 | $28.46 | $28.92 | $28.92 | 4,798,040 |
| 2025-03-04 | $29.50 | $30.26 | $29.10 | $29.75 | $29.75 | 5,786,200 |
| 2025-03-03 | $28.97 | $31.00 | $28.97 | $29.93 | $29.93 | 12,483,670 |
| 2025-02-28 | $28.47 | $29.58 | $28.40 | $28.97 | $28.97 | 9,072,110 |
| 2025-02-27 | $28.35 | $29.34 | $28.16 | $28.64 | $28.64 | 6,215,910 |
| 2025-02-26 | $28.55 | $28.91 | $28.20 | $28.35 | $28.35 | 4,512,380 |
| 2025-02-25 | $27.62 | $29.14 | $27.36 | $28.61 | $28.61 | 8,311,420 |
| 2025-02-24 | $28.24 | $28.36 | $27.63 | $27.86 | $27.86 | 5,823,380 |
| 2025-02-20 | $28.49 | $29.50 | $27.60 | $28.88 | $28.88 | 10,093,950 |
| 2025-02-19 | $26.81 | $29.89 | $26.69 | $28.75 | $28.75 | 11,390,690 |
| 2025-02-18 | $28.00 | $28.10 | $26.50 | $26.59 | $26.59 | 5,810,520 |
| 2025-02-17 | $26.80 | $28.65 | $26.70 | $28.29 | $28.29 | 8,445,390 |
| 2025-02-14 | $25.42 | $26.83 | $25.42 | $26.31 | $26.31 | 6,049,220 |
| 2025-02-13 | $26.00 | $26.00 | $25.53 | $25.55 | $25.55 | 2,939,900 |
| 2025-02-12 | $25.60 | $26.08 | $25.50 | $26.01 | $26.01 | 3,756,000 |
| 2025-02-11 | $25.89 | $25.93 | $25.40 | $25.74 | $25.74 | 3,164,140 |
| 2025-02-10 | $25.26 | $25.93 | $25.16 | $25.90 | $25.90 | 4,348,480 |
| 2025-02-07 | $25.16 | $25.73 | $24.90 | $25.24 | $25.24 | 4,940,480 |
| 2025-02-06 | $24.30 | $25.30 | $24.18 | $25.16 | $25.16 | 3,532,780 |
| 2025-02-05 | $24.50 | $24.56 | $24.03 | $24.46 | $24.46 | 3,058,590 |
| 2025-01-27 | $25.25 | $25.35 | $24.24 | $24.24 | $24.24 | 2,875,290 |
| 2025-01-24 | $25.01 | $25.30 | $24.68 | $25.16 | $25.16 | 2,460,000 |
| 2025-01-23 | $25.29 | $25.89 | $24.93 | $25.04 | $25.04 | 4,260,020 |
| 2025-01-22 | $24.90 | $25.69 | $24.70 | $24.81 | $24.81 | 3,443,920 |
| 2025-01-21 | $25.27 | $25.35 | $24.55 | $25.03 | $25.03 | 2,473,760 |
| 2025-01-20 | $25.28 | $25.35 | $24.61 | $24.90 | $24.90 | 2,040,320 |
| 2025-01-17 | $25.09 | $25.26 | $24.60 | $24.79 | $24.79 | 2,461,730 |
| 2025-01-16 | $24.47 | $26.25 | $24.46 | $25.17 | $25.17 | 4,918,240 |
| 2025-01-15 | $25.29 | $25.29 | $24.32 | $24.45 | $24.45 | 2,736,380 |
| 2025-01-14 | $23.96 | $25.10 | $23.96 | $24.98 | $24.98 | 3,121,680 |
| 2025-01-13 | $23.70 | $24.17 | $23.02 | $23.96 | $23.96 | 2,675,430 |
| 2025-01-09 | $24.98 | $25.42 | $24.60 | $24.88 | $24.88 | 2,799,180 |
| 2025-01-08 | $26.05 | $26.05 | $24.24 | $25.00 | $25.00 | 4,255,750 |
| 2025-01-07 | $24.93 | $26.05 | $24.79 | $26.05 | $26.05 | 4,123,120 |
| 2025-01-06 | $24.88 | $25.68 | $24.00 | $24.85 | $24.85 | 3,786,660 |
| 2025-01-03 | $26.78 | $26.78 | $24.60 | $25.00 | $25.00 | 4,205,210 |
| 2025-01-02 | $27.19 | $27.29 | $26.08 | $26.44 | $26.44 | 2,819,280 |
| 2024-12-31 | $29.00 | $29.14 | $27.10 | $27.17 | $27.17 | 3,618,920 |
| 2024-12-30 | $28.11 | $29.58 | $27.93 | $28.73 | $28.73 | 5,136,960 |
| 2024-12-27 | $28.00 | $28.58 | $27.95 | $28.12 | $28.12 | 3,017,540 |
| 2024-12-26 | $26.96 | $28.50 | $26.71 | $28.01 | $28.01 | 5,462,790 |
| 2024-12-25 | $27.89 | $27.96 | $26.50 | $27.01 | $27.01 | 4,477,470 |
| 2024-12-24 | $27.72 | $28.30 | $27.52 | $27.95 | $27.95 | 3,251,870 |
| 2024-12-23 | $29.30 | $29.50 | $27.52 | $27.66 | $27.66 | 4,491,420 |
| 2024-12-20 | $29.11 | $30.07 | $29.01 | $29.36 | $29.36 | 4,033,300 |
| 2024-12-19 | $29.00 | $29.48 | $28.36 | $29.17 | $29.17 | 3,382,400 |
| 2024-12-18 | $29.10 | $29.52 | $28.11 | $29.15 | $29.15 | 5,360,100 |
| 2024-12-17 | $30.34 | $31.19 | $28.80 | $29.11 | $29.11 | 6,543,660 |
| 2024-12-16 | $30.33 | $31.75 | $30.26 | $30.50 | $30.50 | 6,785,340 |
| 2024-12-13 | $31.14 | $31.14 | $30.19 | $30.31 | $30.31 | 4,396,380 |
| 2024-12-12 | $31.45 | $32.10 | $30.57 | $31.14 | $31.14 | 5,993,110 |
| 2024-12-11 | $30.63 | $31.70 | $30.00 | $31.47 | $31.47 | 8,169,240 |
| 2024-12-10 | $30.56 | $31.39 | $30.10 | $30.65 | $30.65 | 9,557,990 |
| 2024-12-09 | $30.55 | $30.60 | $29.00 | $29.70 | $29.70 | 6,668,460 |
| 2024-12-06 | $30.80 | $31.50 | $29.71 | $30.79 | $30.79 | 6,804,340 |
| 2024-12-05 | $30.02 | $31.57 | $29.86 | $30.76 | $30.76 | 7,267,170 |
| 2024-12-04 | $29.48 | $30.90 | $29.40 | $30.25 | $30.25 | 8,526,560 |
| 2024-12-03 | $29.99 | $30.10 | $29.28 | $29.68 | $29.68 | 4,964,080 |
| 2024-12-02 | $29.93 | $30.90 | $29.63 | $30.10 | $30.10 | 8,041,960 |
| 2024-11-29 | $30.07 | $30.56 | $29.60 | $29.93 | $29.93 | 4,379,490 |
| 2024-11-28 | $30.30 | $30.89 | $30.02 | $30.15 | $30.15 | 4,259,300 |
| 2024-11-27 | $29.98 | $30.58 | $28.70 | $30.50 | $30.50 | 5,990,520 |
| 2024-11-26 | $30.57 | $31.18 | $29.77 | $30.05 | $30.05 | 4,374,280 |
| 2024-11-25 | $29.99 | $30.75 | $29.30 | $30.67 | $30.67 | 4,395,080 |
| 2024-11-22 | $31.36 | $32.28 | $29.80 | $30.05 | $30.05 | 6,079,150 |
| 2024-11-21 | $31.01 | $32.25 | $30.40 | $31.45 | $31.45 | 7,111,950 |
| 2024-11-20 | $30.37 | $31.31 | $29.60 | $31.31 | $31.31 | 6,642,700 |
| 2024-11-19 | $29.19 | $30.38 | $28.71 | $30.37 | $30.37 | 5,795,320 |
| 2024-11-18 | $33.00 | $33.00 | $28.81 | $29.29 | $29.29 | 11,303,780 |
| 2024-11-15 | $32.87 | $35.30 | $31.76 | $33.50 | $33.50 | 11,672,460 |
| 2024-11-14 | $33.70 | $34.73 | $32.82 | $32.94 | $32.94 | 5,410,940 |
| 2024-11-13 | $33.85 | $34.34 | $32.90 | $34.03 | $34.03 | 5,483,780 |
| 2024-11-12 | $35.95 | $36.36 | $33.50 | $34.08 | $34.08 | 10,231,760 |
| 2024-11-11 | $34.86 | $37.10 | $33.97 | $35.80 | $35.80 | 14,038,980 |
| 2024-11-08 | $35.10 | $36.38 | $34.09 | $34.40 | $34.40 | 10,562,500 |
| 2024-11-07 | $32.99 | $34.80 | $32.99 | $34.62 | $34.62 | 9,673,250 |
| 2024-11-06 | $34.39 | $35.97 | $32.99 | $33.69 | $33.69 | 15,371,370 |
| 2024-11-05 | $32.54 | $34.50 | $31.92 | $34.18 | $34.18 | 13,560,500 |
| 2024-11-04 | $30.58 | $32.55 | $30.27 | $31.89 | $31.89 | 9,936,000 |
| 2024-11-01 | $35.35 | $35.50 | $30.70 | $30.96 | $30.96 | 16,834,100 |
| 2024-10-31 | $34.68 | $36.51 | $34.68 | $35.70 | $35.70 | 14,117,360 |
| 2024-10-30 | $35.08 | $35.99 | $34.40 | $35.17 | $35.17 | 12,988,040 |
| 2024-10-29 | $35.50 | $38.00 | $33.33 | $36.40 | $36.40 | 27,994,400 |
| 2024-10-28 | $37.55 | $39.83 | $35.75 | $36.76 | $36.76 | 33,763,270 |
| 2024-10-25 | $34.70 | $40.82 | $34.24 | $39.30 | $39.30 | 26,314,170 |
| 2024-10-24 | $34.21 | $35.00 | $32.60 | $34.02 | $34.02 | 18,013,780 |
| 2024-10-23 | $31.30 | $35.58 | $30.75 | $34.00 | $34.00 | 22,964,780 |
| 2024-10-22 | $31.59 | $32.65 | $30.28 | $31.86 | $31.86 | 18,128,980 |
| 2024-10-21 | $31.32 | $33.88 | $30.80 | $31.73 | $31.73 | 27,251,640 |
| 2024-10-18 | $28.57 | $31.78 | $28.01 | $31.32 | $31.32 | 24,159,760 |
| 2024-10-17 | $28.00 | $29.00 | $27.01 | $28.57 | $28.57 | 17,208,840 |
| 2024-10-16 | $26.95 | $27.93 | $26.45 | $27.01 | $27.01 | 12,640,040 |
| 2024-10-15 | $27.19 | $29.13 | $26.60 | $27.37 | $27.37 | 16,904,960 |
| 2024-10-14 | $25.49 | $29.08 | $25.49 | $27.47 | $27.47 | 14,034,780 |
| 2024-10-11 | $24.99 | $26.80 | $24.44 | $25.09 | $25.09 | 9,458,070 |
| 2024-10-10 | $28.50 | $28.50 | $24.55 | $25.30 | $25.30 | 11,169,720 |
| 2024-10-09 | $30.00 | $30.80 | $26.39 | $27.15 | $27.15 | 13,596,730 |
| 2024-10-08 | $31.00 | $32.46 | $25.81 | $32.29 | $32.29 | 22,687,710 |
| 2024-09-30 | $24.99 | $28.19 | $23.79 | $27.05 | $27.05 | 11,945,130 |
| 2024-09-27 | $21.14 | $24.08 | $21.00 | $23.78 | $23.78 | 7,455,220 |
| 2024-09-26 | $20.07 | $20.78 | $20.01 | $20.77 | $20.77 | 2,091,810 |
| 2024-09-25 | $20.19 | $20.68 | $20.01 | $20.18 | $20.18 | 2,491,850 |
| 2024-09-24 | $19.78 | $20.48 | $19.36 | $20.09 | $20.09 | 3,270,390 |
| 2024-09-23 | $18.88 | $20.10 | $18.78 | $19.65 | $19.65 | 2,537,610 |
| 2024-09-20 | $18.96 | $18.99 | $18.28 | $18.99 | $18.99 | 2,754,900 |
| 2024-09-19 | $18.89 | $19.23 | $18.50 | $18.95 | $18.95 | 2,599,790 |
| 2024-09-18 | $19.80 | $19.82 | $18.56 | $18.80 | $18.80 | 2,677,920 |
| 2024-09-13 | $19.65 | $20.57 | $19.51 | $19.85 | $19.85 | 2,434,240 |
| 2024-09-12 | $18.69 | $20.88 | $18.54 | $20.30 | $20.30 | 3,655,180 |
| 2024-09-11 | $18.84 | $18.84 | $18.41 | $18.54 | $18.54 | 642,480 |
| 2024-09-10 | $19.15 | $19.17 | $18.69 | $18.84 | $18.84 | 1,056,780 |
| 2024-09-09 | $19.39 | $19.39 | $18.89 | $19.00 | $19.00 | 871,110 |
| 2024-09-06 | $20.00 | $20.14 | $19.01 | $19.44 | $19.44 | 1,357,220 |
| 2024-09-05 | $19.52 | $19.99 | $19.35 | $19.93 | $19.93 | 1,230,260 |
| 2024-09-04 | $19.63 | $19.80 | $19.41 | $19.55 | $19.55 | 1,077,980 |
| 2024-09-03 | $19.40 | $20.07 | $19.40 | $19.76 | $19.76 | 1,518,580 |
| 2024-09-02 | $19.65 | $20.03 | $19.44 | $19.58 | $19.58 | 1,303,480 |
| 2024-08-30 | $19.09 | $19.78 | $19.01 | $19.56 | $19.56 | 1,756,780 |
| 2024-08-29 | $19.28 | $19.48 | $19.03 | $19.13 | $19.13 | 1,361,020 |
| 2024-08-28 | $18.89 | $19.42 | $18.89 | $19.17 | $19.17 | 752,760 |
| 2024-08-27 | $19.31 | $19.31 | $18.75 | $19.17 | $19.17 | 1,380,640 |
| 2024-08-26 | $19.29 | $19.79 | $19.13 | $19.51 | $19.51 | 1,483,080 |
| 2024-08-23 | $19.60 | $19.68 | $18.50 | $19.30 | $19.30 | 3,268,410 |
| 2024-08-22 | $19.88 | $19.90 | $19.50 | $19.72 | $19.72 | 889,280 |
| 2024-08-21 | $19.70 | $20.07 | $19.55 | $19.88 | $19.88 | 1,007,690 |
| 2024-08-20 | $20.33 | $20.33 | $19.83 | $19.93 | $19.93 | 1,364,720 |
| 2024-08-19 | $20.42 | $20.49 | $20.00 | $20.32 | $20.32 | 1,642,080 |
| 2024-08-16 | $21.22 | $21.22 | $20.13 | $20.30 | $20.30 | 2,900,390 |
| 2024-08-15 | $20.63 | $21.03 | $20.51 | $20.80 | $20.80 | 1,364,830 |
| 2024-08-14 | $21.00 | $21.30 | $20.53 | $20.73 | $20.73 | 1,476,520 |
| 2024-08-13 | $21.15 | $21.35 | $20.59 | $21.04 | $21.04 | 1,927,840 |
| 2024-08-12 | $21.18 | $21.86 | $21.02 | $21.28 | $21.28 | 1,661,740 |
| 2024-08-09 | $21.62 | $21.84 | $21.16 | $21.20 | $21.20 | 1,851,760 |
| 2024-08-08 | $22.03 | $22.33 | $21.06 | $21.40 | $21.40 | 4,116,440 |
| 2024-08-07 | $21.58 | $23.32 | $21.28 | $22.48 | $22.48 | 5,495,100 |
| 2024-08-06 | $21.00 | $21.88 | $20.33 | $21.80 | $21.80 | 4,633,600 |
| 2024-08-05 | $20.65 | $21.34 | $20.16 | $20.16 | $20.16 | 3,225,260 |
| 2024-08-02 | $22.06 | $22.38 | $21.33 | $21.36 | $21.36 | 5,223,780 |
| 2024-08-01 | $21.99 | $22.96 | $21.94 | $22.25 | $22.25 | 5,121,800 |
| 2024-07-31 | $21.30 | $22.42 | $21.12 | $21.92 | $21.92 | 6,073,520 |
| 2024-07-30 | $24.18 | $24.40 | $21.80 | $22.14 | $22.14 | 9,840,540 |
| 2024-07-29 | $25.42 | $25.42 | $23.36 | $23.44 | $23.44 | 11,740,320 |
| 2024-07-26 | $22.62 | $23.64 | $22.51 | $23.42 | $23.42 | 3,199,380 |
| 2024-07-25 | $23.17 | $23.26 | $22.40 | $22.46 | $22.46 | 2,525,020 |
| 2024-07-24 | $22.68 | $23.32 | $22.21 | $23.24 | $23.24 | 4,295,220 |
| 2024-07-23 | $22.65 | $23.38 | $22.46 | $22.60 | $22.60 | 2,399,840 |
| 2024-07-22 | $21.87 | $22.90 | $21.79 | $22.84 | $22.84 | 3,517,480 |
| 2024-07-19 | $21.70 | $22.34 | $21.70 | $21.87 | $21.87 | 1,249,900 |
| 2024-07-18 | $21.31 | $22.11 | $20.71 | $21.98 | $21.98 | 2,242,170 |
| 2024-07-17 | $21.94 | $22.65 | $21.34 | $21.60 | $21.60 | 2,306,680 |
| 2024-07-16 | $22.09 | $22.47 | $21.80 | $22.18 | $22.18 | 2,631,200 |
| 2024-07-15 | $21.37 | $22.97 | $20.90 | $22.45 | $22.45 | 5,671,610 |
| 2024-07-12 | $20.96 | $21.16 | $20.66 | $20.98 | $20.98 | 1,980,380 |
| 2024-07-11 | $20.28 | $21.35 | $19.92 | $21.00 | $21.00 | 3,976,840 |
| 2024-07-10 | $20.20 | $20.61 | $19.90 | $20.20 | $20.20 | 2,119,260 |
| 2024-07-09 | $20.34 | $20.71 | $19.60 | $20.40 | $20.40 | 2,197,160 |
| 2024-07-08 | $20.54 | $21.09 | $20.00 | $20.30 | $20.30 | 2,504,560 |
| 2024-07-05 | $21.00 | $21.13 | $20.26 | $20.61 | $20.61 | 1,751,020 |
| 2024-07-04 | $20.90 | $21.49 | $20.00 | $21.00 | $21.00 | 4,475,420 |
| 2024-07-03 | $22.00 | $22.20 | $19.20 | $21.56 | $21.56 | 5,308,600 |
| 2024-07-02 | $22.39 | $22.51 | $21.21 | $21.50 | $21.50 | 2,841,190 |
| 2024-07-01 | $22.75 | $22.75 | $22.07 | $22.50 | $22.50 | 3,399,060 |
| 2024-06-28 | $22.20 | $23.40 | $22.10 | $22.76 | $22.76 | 3,165,670 |
| 2024-06-27 | $22.30 | $23.10 | $22.12 | $22.42 | $22.42 | 2,973,970 |
| 2024-06-26 | $21.64 | $22.96 | $21.08 | $22.58 | $22.58 | 4,873,670 |
| 2024-06-25 | $23.91 | $24.10 | $21.94 | $22.08 | $22.08 | 6,244,000 |
| 2024-06-24 | $25.13 | $25.80 | $23.79 | $23.82 | $23.82 | 8,497,440 |
| 2024-06-21 | $24.30 | $26.44 | $23.65 | $26.10 | $26.10 | 7,686,940 |
| 2024-06-20 | $24.31 | $25.89 | $24.13 | $24.96 | $24.96 | 6,428,370 |
| 2024-06-19 | $24.30 | $24.88 | $23.73 | $24.61 | $24.61 | 4,258,600 |
| 2024-06-18 | $24.20 | $25.15 | $24.05 | $24.42 | $24.42 | 4,164,540 |
| 2024-06-17 | $24.94 | $25.72 | $24.21 | $24.40 | $24.40 | 5,773,430 |
| 2024-06-14 | $24.23 | $25.44 | $23.78 | $25.00 | $25.00 | 4,865,240 |
| 2024-06-13 | $34.40 | $34.80 | $33.61 | $34.00 | $34.00 | 1,689,190 |
| 2024-06-12 | $33.98 | $34.56 | $33.18 | $34.30 | $34.30 | 2,813,780 |
| 2024-06-11 | $31.70 | $34.22 | $31.21 | $33.80 | $33.80 | 2,582,100 |
| 2024-06-07 | $31.30 | $32.32 | $31.14 | $32.00 | $32.00 | 2,153,300 |
| 2024-06-06 | $32.52 | $33.19 | $31.20 | $31.56 | $31.56 | 2,481,300 |
| 2024-06-05 | $32.62 | $33.27 | $32.00 | $32.52 | $32.52 | 3,118,700 |
| 2024-06-04 | $32.00 | $33.60 | $30.00 | $33.29 | $33.29 | 6,634,230 |
| 2024-06-03 | $33.40 | $34.33 | $33.13 | $34.15 | $34.15 | 2,765,200 |
| 2024-05-31 | $32.29 | $33.80 | $32.00 | $33.45 | $33.45 | 3,672,400 |
| 2024-05-30 | $31.45 | $34.39 | $30.81 | $32.76 | $32.76 | 4,842,850 |
| 2024-05-29 | $31.11 | $31.69 | $30.56 | $30.81 | $30.81 | 1,042,800 |
| 2024-05-28 | $30.85 | $31.79 | $30.57 | $31.11 | $31.11 | 1,798,300 |
| 2024-05-27 | $31.18 | $31.30 | $29.86 | $30.78 | $30.78 | 1,863,400 |
| 2024-05-24 | $31.79 | $31.80 | $30.80 | $31.21 | $31.21 | 1,115,600 |
| 2024-05-23 | $32.43 | $32.90 | $31.59 | $31.88 | $31.88 | 1,676,500 |
| 2024-05-22 | $31.98 | $32.70 | $31.65 | $32.70 | $32.70 | 1,931,050 |
| 2024-05-21 | $32.62 | $33.12 | $31.82 | $32.06 | $32.06 | 1,511,040 |
| 2024-05-20 | $33.30 | $33.84 | $32.42 | $32.67 | $32.67 | 1,136,730 |
| 2024-05-17 | $33.33 | $33.95 | $33.00 | $33.46 | $33.46 | 1,179,240 |
| 2024-05-16 | $34.04 | $34.16 | $32.73 | $33.48 | $33.48 | 1,400,580 |
| 2024-05-15 | $32.34 | $34.09 | $32.20 | $33.60 | $33.60 | 2,045,600 |
| 2024-05-14 | $32.11 | $32.89 | $31.63 | $32.31 | $32.31 | 1,352,000 |
| 2024-05-13 | $32.85 | $32.85 | $31.89 | $32.09 | $32.09 | 830,200 |
| 2024-05-10 | $33.80 | $33.89 | $32.80 | $33.00 | $33.00 | 1,443,900 |
| 2024-05-09 | $34.63 | $35.10 | $33.50 | $33.90 | $33.90 | 2,118,100 |
| 2024-05-08 | $34.53 | $35.15 | $33.85 | $34.58 | $34.58 | 3,357,760 |
| 2024-05-07 | $32.41 | $35.15 | $32.41 | $34.53 | $34.53 | 3,414,390 |
| 2024-05-06 | $32.80 | $32.86 | $32.00 | $32.58 | $32.58 | 1,695,320 |
| 2024-04-30 | $32.37 | $32.89 | $32.20 | $32.41 | $32.41 | 967,030 |
| 2024-04-29 | $31.86 | $33.06 | $31.61 | $32.29 | $32.29 | 2,088,300 |
| 2024-04-26 | $31.30 | $32.16 | $31.02 | $31.91 | $31.91 | 2,232,500 |
| 2024-04-25 | $31.80 | $32.10 | $31.03 | $31.39 | $31.39 | 1,678,110 |
| 2024-04-24 | $30.86 | $32.10 | $30.83 | $32.00 | $32.00 | 1,490,500 |
| 2024-04-23 | $30.30 | $31.38 | $30.10 | $31.09 | $31.09 | 1,854,490 |
| 2024-04-22 | $29.29 | $30.69 | $28.71 | $30.53 | $30.53 | 1,807,100 |
| 2024-04-19 | $28.84 | $29.33 | $28.49 | $28.96 | $28.96 | 755,300 |
| 2024-04-18 | $29.07 | $29.80 | $28.27 | $29.00 | $29.00 | 1,145,200 |
| 2024-04-17 | $28.10 | $29.32 | $28.02 | $29.10 | $29.10 | 1,494,400 |
| 2024-04-16 | $28.90 | $29.42 | $27.61 | $28.45 | $28.45 | 1,988,100 |
| 2024-04-15 | $30.62 | $30.77 | $27.72 | $29.25 | $29.25 | 2,580,300 |
| 2024-04-12 | $29.72 | $31.09 | $29.64 | $30.16 | $30.16 | 1,678,900 |
| 2024-04-11 | $29.66 | $31.47 | $29.60 | $29.75 | $29.75 | 1,880,640 |
| 2024-04-10 | $30.80 | $31.06 | $29.55 | $29.66 | $29.66 | 1,182,200 |
| 2024-04-09 | $31.67 | $31.90 | $30.39 | $30.80 | $30.80 | 1,857,740 |
| 2024-04-08 | $32.10 | $32.26 | $31.47 | $31.67 | $31.67 | 1,130,230 |
| 2024-04-03 | $32.37 | $32.54 | $31.50 | $32.10 | $32.10 | 1,543,350 |
| 2024-04-02 | $32.26 | $33.19 | $32.00 | $32.54 | $32.54 | 2,400,690 |
| 2024-04-01 | $30.89 | $32.33 | $30.89 | $31.91 | $31.91 | 2,361,290 |
| 2024-03-29 | $31.09 | $31.50 | $30.50 | $30.87 | $30.87 | 1,966,400 |
| 2024-03-28 | $28.90 | $31.49 | $28.90 | $30.83 | $30.83 | 2,775,390 |
| 2024-03-27 | $28.99 | $29.43 | $28.21 | $29.22 | $29.22 | 1,934,500 |
| 2024-03-26 | $29.83 | $30.40 | $28.61 | $29.19 | $29.19 | 2,064,000 |
| 2024-03-25 | $31.29 | $31.52 | $29.84 | $29.84 | $29.84 | 3,262,420 |
| 2024-03-22 | $32.28 | $32.28 | $31.12 | $31.49 | $31.49 | 1,258,910 |
| 2024-03-21 | $32.31 | $32.65 | $31.72 | $32.18 | $32.18 | 1,469,550 |
| 2024-03-20 | $32.64 | $33.15 | $32.23 | $32.57 | $32.57 | 1,759,030 |
| 2024-03-19 | $32.10 | $33.24 | $32.10 | $32.85 | $32.85 | 2,492,220 |
| 2024-03-18 | $33.19 | $33.32 | $32.18 | $32.34 | $32.34 | 3,096,940 |
| 2024-03-15 | $33.97 | $33.97 | $32.80 | $32.96 | $32.96 | 2,378,590 |
| 2024-03-14 | $33.80 | $34.34 | $32.78 | $33.70 | $33.70 | 3,732,650 |
| 2024-03-13 | $33.29 | $34.58 | $32.45 | $33.97 | $33.97 | 4,880,650 |
| 2024-03-12 | $31.90 | $33.99 | $31.58 | $33.55 | $33.55 | 4,451,490 |
| 2024-03-11 | $33.39 | $33.39 | $30.75 | $32.02 | $32.02 | 4,607,770 |
| 2024-03-08 | $33.69 | $34.06 | $33.10 | $33.42 | $33.42 | 2,053,340 |
| 2024-03-07 | $34.80 | $35.69 | $33.52 | $33.72 | $33.72 | 2,524,100 |
| 2024-03-06 | $35.40 | $35.60 | $34.49 | $34.88 | $34.88 | 1,724,050 |
| 2024-03-05 | $36.66 | $36.75 | $34.56 | $35.97 | $35.97 | 3,937,070 |
| 2024-03-04 | $37.76 | $38.42 | $36.01 | $36.77 | $36.77 | 3,079,070 |
| 2024-03-01 | $39.14 | $39.15 | $36.89 | $37.96 | $37.96 | 2,940,640 |
| 2024-02-29 | $33.02 | $39.90 | $32.85 | $38.08 | $38.08 | 5,654,820 |
| 2024-02-28 | $35.97 | $36.80 | $33.22 | $33.25 | $33.25 | 2,138,230 |
| 2024-02-27 | $33.70 | $36.00 | $33.40 | $35.97 | $35.97 | 2,321,980 |
| 2024-02-26 | $34.41 | $34.96 | $33.70 | $33.95 | $33.95 | 1,555,550 |
| 2024-02-23 | $33.47 | $35.00 | $33.00 | $34.41 | $34.41 | 2,536,440 |
| 2024-02-22 | $33.50 | $34.30 | $33.14 | $33.40 | $33.40 | 2,423,560 |
| 2024-02-21 | $31.94 | $34.56 | $31.10 | $34.28 | $34.28 | 2,703,900 |
| 2024-02-20 | $31.85 | $32.40 | $31.08 | $32.00 | $32.00 | 1,236,150 |
| 2024-02-19 | $31.80 | $33.49 | $30.53 | $32.14 | $32.14 | 2,043,740 |
| 2024-02-08 | $27.38 | $32.50 | $26.50 | $32.28 | $32.28 | 3,406,280 |
| 2024-02-07 | $27.77 | $28.35 | $25.36 | $27.67 | $27.67 | 2,795,100 |
| 2024-02-06 | $26.90 | $29.50 | $25.39 | $28.20 | $28.20 | 2,536,990 |
| 2024-02-05 | $27.94 | $28.00 | $24.71 | $26.85 | $26.85 | 3,210,530 |
| 2024-02-02 | $30.70 | $31.96 | $27.00 | $28.00 | $28.00 | 3,794,390 |
| 2024-02-01 | $31.64 | $32.07 | $30.20 | $30.82 | $30.82 | 1,036,460 |
| 2024-01-31 | $32.63 | $33.00 | $30.50 | $31.46 | $31.46 | 2,305,540 |
| 2024-01-30 | $33.87 | $34.30 | $32.66 | $32.94 | $32.94 | 1,396,110 |
| 2024-01-29 | $33.74 | $34.58 | $32.23 | $33.90 | $33.90 | 2,675,230 |
| 2024-01-26 | $34.69 | $35.23 | $33.33 | $33.50 | $33.50 | 3,263,930 |
| 2024-01-25 | $36.10 | $36.27 | $32.51 | $35.40 | $35.40 | 6,621,800 |
| 2024-01-24 | $36.51 | $37.26 | $35.33 | $36.54 | $36.54 | 1,004,100 |
| 2024-01-23 | $37.00 | $37.32 | $35.28 | $37.00 | $37.00 | 1,802,120 |
| 2024-01-22 | $39.32 | $39.59 | $35.19 | $37.00 | $37.00 | 3,284,610 |
| 2024-01-19 | $40.00 | $40.10 | $39.04 | $39.33 | $39.33 | 791,900 |
| 2024-01-18 | $39.41 | $40.08 | $37.21 | $39.90 | $39.90 | 1,964,870 |
| 2024-01-17 | $40.80 | $41.80 | $39.77 | $40.00 | $40.00 | 1,259,680 |
| 2024-01-16 | $41.25 | $41.46 | $39.77 | $41.01 | $41.01 | 1,583,830 |
| 2024-01-15 | $41.26 | $41.59 | $40.49 | $41.25 | $41.25 | 1,598,400 |
| 2024-01-12 | $42.24 | $42.66 | $41.31 | $41.64 | $41.64 | 2,618,800 |
| 2024-01-11 | $40.09 | $43.00 | $39.34 | $42.23 | $42.23 | 3,901,360 |
| 2024-01-10 | $40.10 | $40.27 | $39.18 | $39.80 | $39.80 | 1,674,400 |
| 2024-01-09 | $39.20 | $40.20 | $37.34 | $40.01 | $40.01 | 3,550,030 |
| 2024-01-08 | $39.20 | $40.48 | $38.48 | $40.03 | $40.03 | 2,929,880 |
| 2024-01-05 | $39.60 | $40.09 | $38.88 | $39.40 | $39.40 | 2,916,140 |
| 2024-01-04 | $39.40 | $40.76 | $38.17 | $39.60 | $39.60 | 3,953,650 |
| 2024-01-03 | $40.79 | $41.59 | $37.22 | $39.00 | $39.00 | 9,374,750 |
| 2024-01-02 | $43.65 | $45.03 | $41.65 | $42.18 | $42.18 | 7,883,640 |
| 2024-01-01 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2023-12-29 | $41.97 | $42.99 | $41.28 | $42.24 | $42.24 | 3,785,380 |
| 2023-12-28 | $42.00 | $42.60 | $41.00 | $42.18 | $42.18 | 4,536,560 |
| 2023-12-27 | $37.80 | $42.80 | $37.59 | $41.79 | $41.79 | 7,046,400 |
| 2023-12-26 | $38.58 | $38.66 | $36.70 | $37.45 | $37.45 | 2,625,790 |
| 2023-12-25 | $38.49 | $39.17 | $37.50 | $38.39 | $38.39 | 4,629,130 |
| 2023-12-22 | $36.67 | $38.80 | $36.50 | $37.90 | $37.90 | 4,321,220 |
| 2023-12-21 | $35.84 | $37.50 | $35.84 | $36.66 | $36.66 | 2,682,590 |
| 2023-12-20 | $35.79 | $36.83 | $35.79 | $35.85 | $35.85 | 1,524,550 |
| 2023-12-19 | $35.26 | $35.88 | $35.16 | $35.78 | $35.78 | 1,537,920 |
| 2023-12-18 | $36.13 | $36.48 | $35.60 | $35.69 | $35.69 | 2,500,040 |
| 2023-12-15 | $37.44 | $37.95 | $35.70 | $36.30 | $36.30 | 4,057,440 |
| 2023-12-14 | $36.70 | $37.31 | $36.20 | $37.31 | $37.31 | 2,578,940 |
| 2023-12-13 | $36.56 | $37.89 | $36.30 | $36.93 | $36.93 | 2,416,390 |
| 2023-12-12 | $36.78 | $37.14 | $35.50 | $36.56 | $36.56 | 2,658,850 |
| 2023-12-11 | $35.09 | $37.33 | $34.91 | $36.82 | $36.82 | 4,711,810 |
| 2023-12-08 | $35.79 | $36.38 | $35.36 | $35.49 | $35.49 | 3,719,500 |
| 2023-12-07 | $36.06 | $36.85 | $34.33 | $35.99 | $35.99 | 5,097,860 |
| 2023-12-06 | $35.49 | $36.73 | $35.00 | $36.05 | $36.05 | 3,656,450 |
| 2023-12-05 | $35.11 | $36.70 | $35.11 | $35.89 | $35.89 | 5,794,160 |
| 2023-12-04 | $32.53 | $37.28 | $32.42 | $36.88 | $36.88 | 10,934,410 |
| 2023-12-01 | $31.31 | $32.31 | $30.90 | $32.15 | $32.15 | 3,885,960 |
| 2023-11-30 | $31.27 | $31.96 | $29.63 | $31.44 | $31.44 | 6,160,330 |
| 2023-11-29 | $31.30 | $32.18 | $31.14 | $31.49 | $31.49 | 3,439,280 |
| 2023-11-28 | $32.50 | $33.38 | $31.55 | $31.70 | $31.70 | 5,805,330 |
| 2023-11-27 | $29.80 | $31.43 | $29.52 | $31.43 | $31.43 | 4,675,930 |
| 2023-11-24 | $29.99 | $29.99 | $29.32 | $29.93 | $29.93 | 2,898,300 |
| 2023-11-23 | $29.80 | $30.49 | $29.01 | $29.90 | $29.90 | 4,015,880 |
| 2023-11-22 | $28.86 | $30.66 | $28.41 | $29.80 | $29.80 | 5,935,590 |
| 2023-11-21 | $27.79 | $31.00 | $27.54 | $29.31 | $29.31 | 7,573,920 |
| 2023-11-20 | $26.95 | $27.55 | $26.83 | $27.52 | $27.52 | 1,756,190 |
| 2023-11-17 | $26.91 | $27.07 | $26.82 | $26.93 | $26.93 | 923,800 |
| 2023-11-16 | $27.30 | $27.36 | $26.92 | $26.93 | $26.93 | 762,920 |
| 2023-11-15 | $27.36 | $27.50 | $27.08 | $27.22 | $27.22 | 957,100 |
| 2023-11-14 | $27.36 | $27.50 | $26.97 | $27.35 | $27.35 | 1,011,500 |
| 2023-11-13 | $27.00 | $27.36 | $26.91 | $27.36 | $27.36 | 1,040,400 |
| 2023-11-10 | $27.04 | $27.29 | $26.72 | $27.01 | $27.01 | 835,000 |
| 2023-11-09 | $27.25 | $27.35 | $26.83 | $27.00 | $27.00 | 710,400 |
| 2023-11-08 | $27.37 | $27.47 | $27.00 | $27.25 | $27.25 | 745,100 |
| 2023-11-07 | $27.21 | $27.40 | $26.83 | $27.36 | $27.36 | 1,055,470 |
| 2023-11-06 | $27.49 | $27.80 | $26.81 | $27.22 | $27.22 | 1,058,900 |
| 2023-11-03 | $26.90 | $27.60 | $26.90 | $27.25 | $27.25 | 999,700 |
| 2023-11-02 | $27.12 | $27.34 | $26.66 | $26.90 | $26.90 | 462,300 |
| 2023-11-01 | $27.21 | $27.45 | $26.94 | $27.10 | $27.10 | 694,900 |
| 2023-10-31 | $27.66 | $27.69 | $27.11 | $27.13 | $27.13 | 576,540 |
| 2023-10-30 | $27.30 | $27.69 | $27.20 | $27.42 | $27.42 | 949,100 |
| 2023-10-27 | $26.90 | $27.50 | $26.53 | $27.24 | $27.24 | 1,851,140 |
| 2023-10-26 | $26.01 | $26.45 | $25.61 | $26.39 | $26.39 | 764,500 |
| 2023-10-25 | $25.47 | $26.28 | $25.47 | $26.02 | $26.02 | 841,500 |
| 2023-10-24 | $24.67 | $25.55 | $24.38 | $25.42 | $25.42 | 975,500 |
| 2023-10-23 | $24.93 | $25.21 | $24.41 | $24.79 | $24.79 | 1,457,100 |
| 2023-10-20 | $25.51 | $25.68 | $24.80 | $24.92 | $24.92 | 696,620 |
| 2023-10-19 | $25.62 | $26.10 | $25.33 | $25.50 | $25.50 | 659,200 |
| 2023-10-18 | $26.36 | $26.36 | $25.51 | $25.63 | $25.63 | 466,500 |
| 2023-10-17 | $26.30 | $26.55 | $25.87 | $26.17 | $26.17 | 530,300 |
| 2023-10-16 | $26.90 | $27.08 | $26.16 | $26.32 | $26.32 | 692,500 |
| 2023-10-13 | $26.72 | $27.43 | $26.46 | $27.08 | $27.08 | 1,059,400 |
| 2023-10-12 | $26.60 | $26.82 | $26.37 | $26.67 | $26.67 | 765,350 |
| 2023-10-11 | $26.03 | $26.71 | $25.82 | $26.40 | $26.40 | 1,092,560 |
| 2023-10-10 | $26.05 | $26.28 | $25.85 | $26.02 | $26.02 | 843,600 |
| 2023-10-09 | $26.12 | $26.60 | $25.73 | $26.06 | $26.06 | 920,000 |
| 2023-09-28 | $25.65 | $26.29 | $25.48 | $26.16 | $26.16 | 982,980 |
| 2023-09-27 | $25.30 | $25.88 | $24.86 | $25.40 | $25.40 | 1,123,480 |
| 2023-09-26 | $25.30 | $25.82 | $24.83 | $25.52 | $25.52 | 2,408,100 |
| 2023-09-25 | $25.36 | $25.42 | $24.72 | $25.30 | $25.30 | 1,418,600 |
| 2023-09-22 | $24.51 | $25.28 | $24.25 | $25.23 | $25.23 | 795,500 |
| 2023-09-21 | $24.60 | $25.01 | $24.37 | $24.54 | $24.54 | 899,000 |
| 2023-09-20 | $24.76 | $25.01 | $24.56 | $24.63 | $24.63 | 630,200 |
| 2023-09-19 | $25.20 | $25.23 | $24.63 | $24.75 | $24.75 | 460,000 |
| 2023-09-18 | $25.06 | $25.47 | $24.68 | $25.20 | $25.20 | 552,500 |
| 2023-09-15 | $25.30 | $25.48 | $24.84 | $24.91 | $24.91 | 621,100 |
| 2023-09-14 | $25.49 | $25.53 | $24.98 | $25.10 | $25.10 | 506,400 |
| 2023-09-13 | $25.95 | $26.08 | $25.22 | $25.42 | $25.42 | 666,500 |
| 2023-09-12 | $26.54 | $26.62 | $25.88 | $25.98 | $25.98 | 574,800 |
| 2023-09-11 | $26.05 | $26.45 | $25.74 | $26.35 | $26.35 | 1,247,220 |
| 2023-09-08 | $25.71 | $26.04 | $25.63 | $25.94 | $25.94 | 603,100 |
| 2023-09-07 | $26.04 | $26.23 | $25.63 | $25.70 | $25.70 | 651,200 |
| 2023-09-06 | $25.36 | $26.08 | $25.28 | $26.05 | $26.05 | 868,700 |
| 2023-09-05 | $25.37 | $25.59 | $25.22 | $25.49 | $25.49 | 697,700 |
| 2023-09-04 | $25.00 | $25.39 | $24.88 | $25.32 | $25.32 | 707,630 |
| 2023-09-01 | $25.52 | $25.52 | $24.78 | $25.03 | $25.03 | 860,600 |
| 2023-08-31 | $25.44 | $25.44 | $24.86 | $24.96 | $24.96 | 779,800 |
| 2023-08-30 | $25.00 | $25.60 | $24.99 | $25.24 | $25.24 | 1,350,040 |
| 2023-08-29 | $23.83 | $25.49 | $23.57 | $24.99 | $24.99 | 1,936,000 |
| 2023-08-28 | $24.75 | $25.98 | $23.75 | $23.85 | $23.85 | 2,307,470 |
| 2023-08-25 | $23.49 | $24.03 | $23.35 | $23.59 | $23.59 | 2,344,980 |
| 2023-08-24 | $25.93 | $25.93 | $23.00 | $24.61 | $24.61 | 5,581,350 |
| 2023-08-23 | $26.97 | $27.11 | $25.73 | $25.79 | $25.79 | 1,308,520 |
| 2023-08-22 | $27.45 | $27.99 | $26.52 | $27.00 | $27.00 | 546,900 |
| 2023-08-21 | $27.79 | $28.21 | $27.33 | $27.44 | $27.44 | 468,200 |
| 2023-08-18 | $27.97 | $28.49 | $27.93 | $28.00 | $28.00 | 581,300 |
| 2023-08-17 | $27.26 | $28.10 | $26.52 | $28.00 | $28.00 | 580,770 |
| 2023-08-16 | $27.33 | $27.39 | $26.81 | $26.91 | $26.91 | 338,600 |
| 2023-08-15 | $27.75 | $28.02 | $27.10 | $27.23 | $27.23 | 349,900 |
| 2023-08-14 | $28.35 | $28.35 | $27.10 | $27.78 | $27.78 | 675,600 |
| 2023-08-11 | $27.98 | $28.45 | $27.90 | $27.95 | $27.95 | 348,600 |
| 2023-08-10 | $27.95 | $28.30 | $27.79 | $28.07 | $28.07 | 431,400 |
| 2023-08-09 | $28.49 | $28.49 | $27.88 | $27.95 | $27.95 | 375,160 |
| 2023-08-08 | $28.30 | $28.47 | $28.16 | $28.38 | $28.38 | 213,100 |
| 2023-08-07 | $28.42 | $28.51 | $28.12 | $28.31 | $28.31 | 378,300 |
| 2023-08-04 | $28.69 | $28.95 | $28.40 | $28.40 | $28.40 | 341,800 |
| 2023-08-03 | $29.15 | $29.15 | $28.57 | $28.68 | $28.68 | 487,800 |
| 2023-08-02 | $29.00 | $29.16 | $28.50 | $29.14 | $29.14 | 243,980 |
| 2023-08-01 | $29.13 | $29.13 | $28.45 | $28.90 | $28.90 | 482,050 |
| 2023-07-31 | $28.45 | $29.26 | $28.23 | $29.16 | $29.16 | 562,220 |
| 2023-07-28 | $28.50 | $28.74 | $28.25 | $28.50 | $28.50 | 544,310 |
| 2023-07-27 | $28.98 | $29.22 | $28.50 | $28.50 | $28.50 | 669,700 |
| 2023-07-26 | $30.02 | $30.26 | $28.86 | $28.97 | $28.97 | 986,400 |
| 2023-07-25 | $30.09 | $30.54 | $29.75 | $30.10 | $30.10 | 1,145,600 |
| 2023-07-24 | $29.77 | $30.43 | $29.68 | $29.98 | $29.98 | 576,500 |
| 2023-07-21 | $29.78 | $30.62 | $29.60 | $29.88 | $29.88 | 903,500 |
| 2023-07-20 | $30.75 | $30.75 | $29.71 | $29.85 | $29.85 | 821,680 |
| 2023-07-19 | $29.63 | $30.75 | $29.60 | $30.46 | $30.46 | 952,780 |
| 2023-07-18 | $29.90 | $30.17 | $29.73 | $30.06 | $30.06 | 596,930 |
| 2023-07-17 | $30.00 | $30.00 | $29.50 | $29.75 | $29.75 | 538,400 |
| 2023-07-14 | $30.55 | $30.57 | $29.82 | $29.90 | $29.90 | 1,147,250 |
| 2023-07-13 | $29.78 | $30.34 | $29.59 | $30.29 | $30.29 | 1,078,400 |
| 2023-07-12 | $30.50 | $30.50 | $29.60 | $29.71 | $29.71 | 1,251,920 |
| 2023-07-11 | $29.60 | $30.80 | $29.45 | $30.51 | $30.51 | 1,040,600 |
| 2023-07-10 | $29.88 | $30.47 | $29.50 | $29.62 | $29.62 | 653,600 |
| 2023-07-07 | $30.58 | $30.58 | $29.78 | $29.88 | $29.88 | 1,001,390 |
| 2023-07-06 | $30.49 | $31.00 | $30.07 | $30.51 | $30.51 | 970,100 |
| 2023-07-05 | $30.26 | $31.50 | $30.15 | $30.43 | $30.43 | 1,482,000 |
| 2023-07-04 | $30.08 | $30.48 | $30.07 | $30.43 | $30.43 | 605,480 |
| 2023-07-03 | $30.82 | $31.10 | $29.95 | $30.02 | $30.02 | 791,600 |
| 2023-06-30 | $30.68 | $31.20 | $30.48 | $30.80 | $30.80 | 938,380 |
| 2023-06-29 | $30.11 | $30.89 | $30.05 | $30.69 | $30.69 | 1,047,700 |
| 2023-06-28 | $30.34 | $30.57 | $29.23 | $30.11 | $30.11 | 1,378,600 |
| 2023-06-27 | $30.06 | $30.42 | $29.83 | $30.15 | $30.15 | 804,500 |
| 2023-06-26 | $30.47 | $31.00 | $30.09 | $30.23 | $30.23 | 1,230,220 |
| 2023-06-21 | $31.08 | $31.39 | $30.35 | $30.44 | $30.44 | 947,780 |
| 2023-06-20 | $30.63 | $31.48 | $30.33 | $31.21 | $31.21 | 2,092,390 |
| 2023-06-19 | $31.75 | $31.81 | $30.58 | $30.72 | $30.72 | 2,011,990 |
| 2023-06-16 | $29.22 | $31.20 | $29.02 | $31.07 | $31.07 | 3,595,110 |
| 2023-06-15 | $29.64 | $29.81 | $29.12 | $29.23 | $29.23 | 1,216,970 |
| 2023-06-14 | $29.51 | $29.96 | $29.50 | $29.79 | $29.79 | 1,234,480 |
| 2023-06-13 | $30.10 | $30.49 | $29.33 | $29.72 | $29.72 | 2,501,100 |
| 2023-06-12 | $30.35 | $31.10 | $29.70 | $30.18 | $30.18 | 3,590,900 |
| 2023-06-09 | $28.56 | $31.28 | $28.27 | $29.97 | $29.97 | 5,684,520 |
| 2023-06-08 | $27.50 | $28.46 | $27.37 | $28.14 | $28.14 | 1,648,790 |
| 2023-06-07 | $27.50 | $27.70 | $27.22 | $27.58 | $27.58 | 501,330 |
| 2023-06-06 | $27.97 | $28.36 | $27.45 | $27.50 | $27.50 | 751,060 |
| 2023-06-05 | $28.30 | $28.48 | $28.01 | $28.06 | $28.06 | 1,035,550 |
| 2023-06-02 | $28.32 | $28.39 | $27.73 | $28.10 | $28.10 | 1,947,200 |
| 2023-06-01 | $26.92 | $28.73 | $26.73 | $28.30 | $28.30 | 3,223,480 |
| 2023-05-31 | $27.00 | $27.02 | $26.64 | $26.92 | $26.92 | 509,900 |
| 2023-05-30 | $26.57 | $27.05 | $26.57 | $26.93 | $26.93 | 455,200 |
| 2023-05-29 | $26.99 | $27.29 | $26.58 | $26.70 | $26.70 | 437,680 |
| 2023-05-26 | $27.20 | $27.28 | $26.66 | $27.02 | $27.02 | 492,600 |
| 2023-05-25 | $27.09 | $27.30 | $26.56 | $26.81 | $26.81 | 666,100 |
| 2023-05-24 | $27.08 | $27.35 | $26.92 | $27.23 | $27.23 | 580,100 |
| 2023-05-23 | $27.23 | $27.70 | $27.04 | $27.24 | $27.24 | 711,600 |
| 2023-05-22 | $27.51 | $27.74 | $27.18 | $27.35 | $27.35 | 840,680 |
| 2023-05-19 | $27.79 | $28.28 | $27.55 | $27.64 | $27.64 | 1,219,410 |
| 2023-05-18 | $26.38 | $27.99 | $26.26 | $27.79 | $27.79 | 2,832,000 |
| 2023-05-17 | $25.16 | $26.26 | $25.03 | $26.24 | $26.24 | 1,559,480 |
| 2023-05-16 | $24.78 | $25.46 | $24.66 | $25.21 | $25.21 | 612,630 |
| 2023-05-15 | $24.64 | $24.95 | $24.40 | $24.88 | $24.88 | 481,400 |
| 2023-05-12 | $24.82 | $25.13 | $24.71 | $24.81 | $24.81 | 371,390 |
| 2023-05-11 | $24.83 | $25.10 | $24.71 | $24.92 | $24.92 | 431,680 |
| 2023-05-10 | $24.82 | $25.04 | $24.60 | $24.76 | $24.76 | 404,000 |
| 2023-05-09 | $24.98 | $25.27 | $24.71 | $24.74 | $24.74 | 506,000 |
| 2023-05-08 | $24.94 | $25.45 | $24.94 | $25.30 | $25.30 | 410,200 |
| 2023-05-05 | $25.98 | $26.13 | $24.72 | $25.13 | $25.13 | 851,190 |
| 2023-05-04 | $26.32 | $26.74 | $25.75 | $25.93 | $25.93 | 1,178,400 |
| 2023-05-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2023-05-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2023-04-28 | $25.85 | $26.50 | $25.85 | $26.43 | $26.43 | 498,720 |
| 2023-04-27 | $26.10 | $26.48 | $26.00 | $26.20 | $26.20 | 731,330 |
| 2023-04-26 | $24.25 | $26.93 | $24.25 | $26.28 | $26.28 | 1,792,770 |
| 2023-04-25 | $25.59 | $25.72 | $24.22 | $24.40 | $24.40 | 950,920 |
| 2023-04-24 | $25.58 | $25.84 | $25.22 | $25.72 | $25.72 | 592,500 |
| 2023-04-21 | $26.80 | $26.80 | $25.61 | $25.70 | $25.70 | 998,700 |
| 2023-04-20 | $26.84 | $26.95 | $26.38 | $26.81 | $26.81 | 612,300 |
| 2023-04-19 | $27.32 | $27.38 | $26.88 | $26.98 | $26.98 | 571,160 |
| 2023-04-18 | $27.45 | $27.45 | $26.80 | $27.18 | $27.18 | 717,160 |
| 2023-04-17 | $27.52 | $28.50 | $27.20 | $27.35 | $27.35 | 1,543,150 |
| 2023-04-14 | $27.80 | $28.19 | $27.44 | $27.61 | $27.61 | 802,100 |
| 2023-04-13 | $28.50 | $28.50 | $27.62 | $27.87 | $27.87 | 1,177,970 |
| 2023-04-12 | $26.76 | $28.44 | $26.53 | $28.36 | $28.36 | 1,966,840 |
| 2023-04-11 | $27.28 | $27.31 | $26.18 | $26.75 | $26.75 | 1,893,340 |
| 2023-04-10 | $27.57 | $28.37 | $27.03 | $27.08 | $27.08 | 1,116,200 |
| 2023-04-07 | $28.30 | $28.41 | $27.78 | $27.78 | $27.78 | 925,500 |
| 2023-04-06 | $28.32 | $28.62 | $28.08 | $28.35 | $28.35 | 947,630 |
| 2023-04-05 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2023-04-04 | $28.30 | $28.61 | $28.06 | $28.34 | $28.34 | 1,074,850 |
| 2023-04-03 | $27.38 | $28.28 | $27.38 | $28.20 | $28.20 | 884,660 |
| 2023-03-31 | $27.16 | $27.54 | $26.90 | $27.45 | $27.45 | 693,540 |
| 2023-03-30 | $27.30 | $27.53 | $27.09 | $27.11 | $27.11 | 617,300 |
| 2023-03-29 | $27.57 | $27.80 | $27.18 | $27.30 | $27.30 | 1,030,870 |
| 2023-03-28 | $27.87 | $28.11 | $27.59 | $27.60 | $27.60 | 655,920 |
| 2023-03-27 | $28.33 | $28.33 | $27.48 | $27.86 | $27.86 | 951,600 |
| 2023-03-24 | $28.31 | $28.45 | $28.08 | $28.33 | $28.33 | 627,030 |
| 2023-03-23 | $28.20 | $28.49 | $27.71 | $28.31 | $28.31 | 945,170 |
| 2023-03-22 | $28.21 | $28.35 | $28.00 | $28.20 | $28.20 | 735,680 |
| 2023-03-21 | $28.20 | $28.68 | $28.00 | $28.26 | $28.26 | 990,020 |
| 2023-03-20 | $27.77 | $28.31 | $26.94 | $28.19 | $28.19 | 1,901,780 |
| 2023-03-17 | $27.12 | $27.89 | $26.85 | $27.46 | $27.46 | 1,309,360 |
| 2023-03-16 | $27.38 | $27.38 | $26.84 | $26.84 | $26.84 | 831,350 |
| 2023-03-15 | $27.64 | $28.00 | $27.33 | $27.38 | $27.38 | 683,100 |
| 2023-03-14 | $27.91 | $27.91 | $27.10 | $27.39 | $27.39 | 1,078,500 |
| 2023-03-13 | $27.61 | $28.30 | $27.61 | $28.06 | $28.06 | 875,340 |
| 2023-03-10 | $28.47 | $28.55 | $27.66 | $27.91 | $27.91 | 1,116,330 |
| 2023-03-09 | $28.52 | $28.69 | $28.15 | $28.49 | $28.49 | 826,120 |
| 2023-03-08 | $27.28 | $28.64 | $27.28 | $28.51 | $28.51 | 1,850,360 |
| 2023-03-07 | $28.64 | $28.79 | $27.45 | $27.60 | $27.60 | 2,349,750 |
| 2023-03-06 | $28.61 | $28.89 | $28.10 | $28.82 | $28.82 | 1,574,220 |
| 2023-03-03 | $28.79 | $29.19 | $28.36 | $28.73 | $28.73 | 2,333,970 |
| 2023-03-02 | $29.03 | $30.18 | $28.74 | $28.99 | $28.99 | 3,635,600 |
| 2023-03-01 | $28.83 | $29.38 | $28.61 | $29.38 | $29.38 | 3,633,010 |
| 2023-02-28 | $29.30 | $29.60 | $28.45 | $28.86 | $28.86 | 4,587,640 |
| 2023-02-27 | $28.79 | $30.50 | $27.89 | $29.94 | $29.94 | 7,483,450 |
| 2023-02-24 | $26.84 | $29.92 | $26.78 | $28.98 | $28.98 | 7,157,170 |
| 2023-02-23 | $26.40 | $26.55 | $25.90 | $26.05 | $26.05 | 648,300 |
| 2023-02-22 | $25.94 | $26.85 | $25.88 | $26.40 | $26.40 | 1,039,370 |
| 2023-02-21 | $25.68 | $26.15 | $25.68 | $26.13 | $26.13 | 791,080 |
| 2023-02-20 | $25.53 | $25.74 | $25.31 | $25.68 | $25.68 | 521,980 |
| 2023-02-17 | $25.78 | $25.81 | $25.50 | $25.55 | $25.55 | 620,900 |
| 2023-02-16 | $26.20 | $26.28 | $25.02 | $25.51 | $25.51 | 976,750 |
| 2023-02-15 | $25.84 | $26.30 | $25.84 | $26.19 | $26.19 | 856,200 |
| 2023-02-14 | $25.90 | $26.26 | $25.78 | $25.84 | $25.84 | 810,250 |
| 2023-02-13 | $25.92 | $25.95 | $25.72 | $25.92 | $25.92 | 740,300 |
| 2023-02-10 | $25.66 | $26.05 | $25.56 | $25.70 | $25.70 | 842,020 |
| 2023-02-09 | $25.35 | $25.70 | $25.23 | $25.66 | $25.66 | 740,310 |
| 2023-02-08 | $25.78 | $25.87 | $25.35 | $25.43 | $25.43 | 681,330 |
| 2023-02-07 | $25.54 | $25.85 | $25.36 | $25.78 | $25.78 | 904,020 |
| 2023-02-06 | $25.00 | $26.14 | $24.73 | $25.54 | $25.54 | 1,668,510 |
| 2023-02-03 | $24.99 | $25.17 | $24.56 | $25.04 | $25.04 | 605,900 |
| 2023-02-02 | $25.00 | $25.16 | $24.88 | $24.96 | $24.96 | 649,500 |
| 2023-02-01 | $24.69 | $25.16 | $24.62 | $25.08 | $25.08 | 963,460 |
| 2023-01-31 | $24.81 | $24.90 | $24.54 | $24.59 | $24.59 | 505,100 |
| 2023-01-30 | $24.22 | $25.19 | $24.22 | $25.00 | $25.00 | 1,035,100 |
| 2023-01-20 | $24.06 | $24.73 | $24.05 | $24.14 | $24.14 | 1,093,300 |
| 2023-01-19 | $23.80 | $24.12 | $23.67 | $24.03 | $24.03 | 379,870 |
| 2023-01-18 | $23.50 | $23.84 | $23.45 | $23.82 | $23.82 | 365,400 |
| 2023-01-17 | $23.53 | $23.66 | $23.44 | $23.55 | $23.55 | 186,410 |
| 2023-01-16 | $23.20 | $23.63 | $23.20 | $23.55 | $23.55 | 311,900 |
| 2023-01-13 | $23.48 | $23.58 | $23.18 | $23.32 | $23.32 | 248,300 |
| 2023-01-12 | $23.30 | $23.63 | $23.30 | $23.38 | $23.38 | 268,500 |
| 2023-01-11 | $23.78 | $24.09 | $23.42 | $23.42 | $23.42 | 479,690 |
| 2023-01-10 | $23.57 | $23.78 | $23.39 | $23.78 | $23.78 | 308,410 |
| 2023-01-09 | $23.56 | $23.77 | $23.48 | $23.55 | $23.55 | 262,010 |
| 2023-01-06 | $23.60 | $23.73 | $23.43 | $23.53 | $23.53 | 325,690 |
| 2023-01-05 | $23.44 | $23.62 | $23.44 | $23.53 | $23.53 | 301,200 |
| 2023-01-04 | $23.50 | $23.59 | $23.32 | $23.44 | $23.44 | 306,010 |
| 2023-01-03 | $23.40 | $23.56 | $23.16 | $23.50 | $23.50 | 395,510 |
| 2023-01-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-12-30 | $22.63 | $23.79 | $22.50 | $23.43 | $23.43 | 875,350 |
| 2022-12-29 | $22.75 | $22.89 | $22.60 | $22.60 | $22.60 | 170,710 |
| 2022-12-28 | $23.15 | $23.15 | $22.67 | $22.79 | $22.79 | 235,100 |
| 2022-12-27 | $22.87 | $23.41 | $22.66 | $23.25 | $23.25 | 463,760 |
| 2022-12-26 | $22.60 | $22.85 | $22.43 | $22.77 | $22.77 | 246,080 |
| 2022-12-23 | $22.41 | $22.68 | $22.32 | $22.48 | $22.48 | 204,690 |
| 2022-12-22 | $22.75 | $22.87 | $22.33 | $22.41 | $22.41 | 389,510 |
| 2022-12-21 | $23.08 | $23.10 | $22.62 | $22.73 | $22.73 | 413,310 |
| 2022-12-20 | $23.05 | $23.27 | $22.81 | $23.10 | $23.10 | 280,880 |
| 2022-12-19 | $23.83 | $23.83 | $22.98 | $23.05 | $23.05 | 582,600 |
| 2022-12-16 | $23.96 | $24.02 | $23.78 | $23.83 | $23.83 | 315,380 |
| 2022-12-15 | $23.87 | $24.13 | $23.73 | $24.07 | $24.07 | 426,180 |
| 2022-12-14 | $23.85 | $24.10 | $23.84 | $23.89 | $23.89 | 409,030 |
| 2022-12-13 | $24.01 | $24.16 | $23.78 | $23.89 | $23.89 | 407,320 |
| 2022-12-12 | $23.86 | $24.12 | $23.55 | $24.01 | $24.01 | 630,500 |
| 2022-12-09 | $24.17 | $24.24 | $23.80 | $23.88 | $23.88 | 761,580 |
| 2022-12-08 | $24.20 | $24.40 | $24.03 | $24.15 | $24.15 | 554,200 |
| 2022-12-07 | $24.57 | $24.57 | $24.23 | $24.28 | $24.28 | 381,320 |
| 2022-12-06 | $24.50 | $24.65 | $24.22 | $24.39 | $24.39 | 673,650 |
| 2022-12-05 | $24.52 | $24.77 | $24.41 | $24.58 | $24.58 | 578,420 |
| 2022-12-01 | $24.10 | $25.24 | $24.05 | $24.62 | $24.62 | 1,316,670 |
| 2022-11-30 | $24.15 | $24.15 | $23.90 | $23.93 | $23.93 | 379,790 |
| 2022-11-29 | $23.67 | $24.10 | $23.60 | $24.05 | $24.05 | 479,000 |
| 2022-11-28 | $23.89 | $24.19 | $23.50 | $23.61 | $23.61 | 520,200 |
| 2022-11-25 | $24.22 | $24.23 | $23.83 | $23.85 | $23.85 | 476,540 |
| 2022-11-24 | $24.16 | $24.48 | $24.05 | $24.17 | $24.17 | 567,940 |
| 2022-11-23 | $24.98 | $25.02 | $24.12 | $24.26 | $24.26 | 941,190 |
| 2022-11-22 | $25.70 | $25.71 | $24.82 | $24.94 | $24.94 | 1,084,740 |
| 2022-11-21 | $25.47 | $25.56 | $25.00 | $25.50 | $25.50 | 541,590 |
| 2022-11-18 | $25.50 | $25.66 | $25.28 | $25.32 | $25.32 | 582,600 |
| 2022-11-17 | $25.32 | $25.54 | $25.00 | $25.50 | $25.50 | 618,310 |
| 2022-11-16 | $25.33 | $25.66 | $25.17 | $25.29 | $25.29 | 746,650 |
| 2022-11-15 | $24.75 | $25.45 | $24.74 | $25.33 | $25.33 | 905,910 |
| 2022-11-14 | $24.80 | $25.05 | $24.38 | $24.75 | $24.75 | 516,040 |
| 2022-11-11 | $25.60 | $25.75 | $24.66 | $24.76 | $24.76 | 1,045,860 |
| 2022-11-10 | $25.30 | $25.52 | $24.88 | $24.98 | $24.98 | 571,740 |
| 2022-11-09 | $25.47 | $25.54 | $25.22 | $25.29 | $25.29 | 436,990 |
| 2022-11-08 | $25.61 | $25.61 | $25.11 | $25.46 | $25.46 | 441,330 |
| 2022-11-07 | $25.64 | $25.78 | $25.38 | $25.51 | $25.51 | 570,800 |
| 2022-11-04 | $25.47 | $25.75 | $25.21 | $25.58 | $25.58 | 673,250 |
| 2022-11-03 | $25.15 | $25.37 | $25.03 | $25.23 | $25.23 | 592,200 |
| 2022-11-02 | $25.46 | $25.58 | $25.10 | $25.30 | $25.30 | 689,600 |
| 2022-11-01 | $24.64 | $25.29 | $24.63 | $25.26 | $25.26 | 641,070 |
| 2022-10-31 | $23.70 | $24.78 | $23.70 | $24.55 | $24.55 | 570,600 |
| 2022-10-28 | $24.93 | $24.93 | $23.66 | $23.70 | $23.70 | 644,400 |
| 2022-10-27 | $25.35 | $25.45 | $24.68 | $24.71 | $24.71 | 567,090 |
| 2022-10-26 | $24.63 | $25.64 | $24.25 | $25.08 | $25.08 | 1,054,380 |
| 2022-10-25 | $25.13 | $25.59 | $24.91 | $25.24 | $25.24 | 842,970 |
| 2022-10-24 | $25.92 | $26.39 | $25.48 | $25.57 | $25.57 | 700,800 |
| 2022-10-21 | $25.80 | $26.37 | $25.17 | $25.90 | $25.90 | 1,055,480 |
| 2022-10-20 | $25.60 | $25.76 | $25.00 | $25.43 | $25.43 | 682,330 |
| 2022-10-19 | $25.84 | $25.84 | $25.16 | $25.47 | $25.47 | 771,530 |
| 2022-10-18 | $26.79 | $26.85 | $25.42 | $25.45 | $25.45 | 1,477,000 |
| 2022-10-17 | $23.98 | $26.51 | $23.82 | $26.50 | $26.50 | 2,377,750 |
| 2022-10-14 | $23.70 | $24.35 | $23.70 | $24.03 | $24.03 | 794,430 |
| 2022-10-13 | $23.36 | $24.05 | $23.05 | $23.82 | $23.82 | 598,070 |
| 2022-10-12 | $22.70 | $23.36 | $22.58 | $23.36 | $23.36 | 520,920 |
| 2022-10-11 | $22.90 | $23.23 | $22.77 | $22.90 | $22.90 | 371,460 |
| 2022-10-10 | $23.85 | $24.24 | $22.70 | $22.95 | $22.95 | 628,560 |
| 2022-09-30 | $24.53 | $24.63 | $23.85 | $23.86 | $23.86 | 555,010 |
| 2022-09-29 | $24.49 | $25.00 | $24.19 | $24.65 | $24.65 | 1,035,160 |
| 2022-09-28 | $26.78 | $26.96 | $24.48 | $24.49 | $24.49 | 1,559,510 |
| 2022-09-27 | $26.41 | $26.87 | $26.27 | $26.83 | $26.83 | 595,830 |
| 2022-09-26 | $27.00 | $27.02 | $26.22 | $26.41 | $26.41 | 984,610 |
| 2022-09-23 | $28.80 | $28.82 | $26.50 | $26.77 | $26.77 | 1,783,130 |
| 2022-09-22 | $28.20 | $29.00 | $28.05 | $28.40 | $28.40 | 1,714,350 |
| 2022-09-21 | $26.67 | $29.20 | $26.37 | $28.53 | $28.53 | 3,072,220 |
| 2022-09-20 | $26.09 | $26.67 | $26.09 | $26.66 | $26.66 | 413,230 |
| 2022-09-19 | $26.85 | $26.85 | $25.90 | $26.11 | $26.11 | 754,380 |
| 2022-09-16 | $27.39 | $27.50 | $26.60 | $26.90 | $26.90 | 1,036,810 |
| 2022-09-15 | $27.52 | $27.76 | $27.00 | $27.39 | $27.39 | 1,012,710 |
| 2022-09-14 | $26.38 | $27.74 | $26.15 | $27.65 | $27.65 | 1,812,340 |
| 2022-09-13 | $25.97 | $26.96 | $25.81 | $26.62 | $26.62 | 1,335,760 |
| 2022-09-12 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2022-09-09 | $25.86 | $26.05 | $25.80 | $25.97 | $25.97 | 274,920 |
| 2022-09-08 | $26.32 | $26.41 | $25.90 | $25.90 | $25.90 | 431,090 |
| 2022-09-07 | $26.45 | $26.45 | $26.11 | $26.32 | $26.32 | 466,190 |
| 2022-09-06 | $26.28 | $26.48 | $26.01 | $26.45 | $26.45 | 720,130 |
| 2022-09-05 | $26.36 | $26.38 | $25.91 | $26.21 | $26.21 | 333,300 |
| 2022-09-02 | $25.90 | $26.38 | $25.81 | $26.29 | $26.29 | 421,200 |
| 2022-09-01 | $25.90 | $26.39 | $25.90 | $25.93 | $25.93 | 355,700 |
| 2022-08-31 | $26.96 | $27.00 | $26.00 | $26.00 | $26.00 | 798,470 |
| 2022-08-30 | $26.98 | $27.35 | $26.81 | $26.96 | $26.96 | 364,040 |
| 2022-08-29 | $26.75 | $27.25 | $26.58 | $26.99 | $26.99 | 668,480 |
| 2022-08-26 | $28.11 | $28.13 | $27.20 | $27.31 | $27.31 | 780,490 |
| 2022-08-25 | $28.20 | $28.48 | $27.16 | $28.23 | $28.23 | 1,773,190 |
| 2022-08-24 | $29.19 | $29.35 | $27.78 | $28.15 | $28.15 | 3,218,150 |
| 2022-08-23 | $29.81 | $30.27 | $29.65 | $30.20 | $30.20 | 1,486,980 |
| 2022-08-22 | $30.24 | $30.24 | $29.51 | $29.95 | $29.95 | 1,267,800 |
| 2022-08-19 | $30.42 | $30.51 | $29.80 | $29.80 | $29.80 | 2,249,100 |
| 2022-08-18 | $29.15 | $31.09 | $28.65 | $30.41 | $30.41 | 2,781,410 |
| 2022-08-17 | $28.90 | $29.04 | $28.62 | $28.99 | $28.99 | 651,300 |
| 2022-08-16 | $28.68 | $29.09 | $28.45 | $28.94 | $28.94 | 693,900 |
| 2022-08-15 | $28.56 | $28.76 | $28.31 | $28.55 | $28.55 | 611,100 |
| 2022-08-12 | $29.11 | $29.34 | $28.42 | $28.46 | $28.46 | 1,046,160 |
| 2022-08-11 | $29.01 | $29.38 | $28.81 | $29.05 | $29.05 | 956,040 |
| 2022-08-10 | $28.50 | $29.36 | $28.27 | $29.01 | $29.01 | 1,242,600 |
| 2022-08-09 | $28.48 | $28.74 | $28.09 | $28.50 | $28.50 | 788,190 |
| 2022-08-08 | $28.49 | $28.71 | $28.19 | $28.62 | $28.62 | 971,190 |
| 2022-08-05 | $28.06 | $28.54 | $27.74 | $28.51 | $28.51 | 1,156,610 |
| 2022-08-04 | $28.00 | $28.38 | $27.51 | $27.75 | $27.75 | 783,530 |
| 2022-08-03 | $27.41 | $28.48 | $27.41 | $28.00 | $28.00 | 1,302,720 |
| 2022-08-02 | $28.60 | $28.60 | $26.85 | $27.38 | $27.38 | 1,185,080 |
| 2022-08-01 | $28.48 | $28.48 | $28.04 | $28.21 | $28.21 | 548,600 |
| 2022-07-29 | $28.80 | $28.80 | $28.13 | $28.27 | $28.27 | 797,600 |
| 2022-07-28 | $28.17 | $28.77 | $28.12 | $28.57 | $28.57 | 1,066,130 |
| 2022-07-27 | $27.56 | $28.20 | $27.42 | $28.20 | $28.20 | 930,420 |
| 2022-07-26 | $27.10 | $27.56 | $26.73 | $27.56 | $27.56 | 774,310 |
| 2022-07-25 | $27.82 | $28.00 | $27.10 | $27.26 | $27.26 | 644,300 |
| 2022-07-22 | $27.61 | $28.28 | $27.31 | $27.64 | $27.64 | 1,279,400 |
| 2022-07-21 | $27.66 | $28.08 | $27.53 | $27.66 | $27.66 | 1,249,030 |
| 2022-07-20 | $27.66 | $28.00 | $27.51 | $27.90 | $27.90 | 967,090 |
| 2022-07-19 | $27.55 | $27.72 | $27.36 | $27.66 | $27.66 | 689,000 |
| 2022-07-18 | $26.85 | $27.77 | $26.79 | $27.54 | $27.54 | 1,012,030 |
| 2022-07-15 | $26.77 | $27.14 | $26.53 | $26.85 | $26.85 | 575,990 |
| 2022-07-14 | $26.24 | $27.10 | $26.12 | $26.93 | $26.93 | 773,640 |
| 2022-07-13 | $26.00 | $26.34 | $25.95 | $26.21 | $26.21 | 321,130 |
| 2022-07-12 | $26.95 | $26.95 | $25.95 | $25.95 | $25.95 | 755,340 |
| 2022-07-11 | $26.77 | $27.25 | $26.58 | $26.82 | $26.82 | 529,100 |
| 2022-07-08 | $27.48 | $27.56 | $27.00 | $27.04 | $27.04 | 715,960 |
| 2022-07-07 | $26.78 | $27.48 | $26.61 | $27.43 | $27.43 | 937,060 |
| 2022-07-06 | $26.56 | $26.88 | $26.17 | $26.78 | $26.78 | 676,500 |
| 2022-07-05 | $26.96 | $27.27 | $26.28 | $26.56 | $26.56 | 746,010 |
| 2022-07-04 | $27.00 | $27.12 | $26.55 | $26.96 | $26.96 | 552,670 |
| 2022-07-01 | $27.01 | $27.35 | $26.86 | $27.06 | $27.06 | 503,610 |
| 2022-06-30 | $27.11 | $27.46 | $27.02 | $27.08 | $27.08 | 571,690 |
| 2022-06-29 | $27.79 | $28.18 | $27.05 | $27.08 | $27.08 | 1,005,040 |
| 2022-06-28 | $27.70 | $28.06 | $27.60 | $27.97 | $27.97 | 1,178,380 |
| 2022-06-27 | $26.63 | $28.29 | $26.63 | $27.88 | $27.88 | 2,511,230 |
| 2022-06-24 | $26.59 | $26.74 | $26.24 | $26.53 | $26.53 | 743,600 |
| 2022-06-23 | $25.58 | $26.25 | $25.53 | $26.24 | $26.24 | 612,190 |
| 2022-06-22 | $26.55 | $26.55 | $25.62 | $25.66 | $25.66 | 651,680 |
| 2022-06-21 | $26.09 | $26.57 | $25.88 | $26.37 | $26.37 | 735,000 |
| 2022-06-20 | $25.90 | $26.27 | $25.85 | $26.17 | $26.17 | 568,000 |
| 2022-06-17 | $25.77 | $26.07 | $25.32 | $25.95 | $25.95 | 637,190 |
| 2022-06-16 | $25.51 | $26.10 | $25.18 | $25.87 | $25.87 | 666,950 |
| 2022-06-15 | $25.33 | $25.80 | $25.15 | $25.50 | $25.50 | 688,470 |
| 2022-06-14 | $25.60 | $25.60 | $24.56 | $25.33 | $25.33 | 725,400 |
| 2022-06-13 | $25.42 | $25.73 | $25.03 | $25.67 | $25.67 | 515,760 |
| 2022-06-10 | $25.19 | $25.60 | $25.08 | $25.53 | $25.53 | 431,940 |
| 2022-06-09 | $26.09 | $26.28 | $25.00 | $25.23 | $25.23 | 733,170 |
| 2022-06-08 | $26.38 | $26.85 | $25.71 | $26.09 | $26.09 | 921,160 |
| 2022-06-07 | $26.92 | $27.16 | $26.59 | $26.78 | $26.38 | 692,810 |
| 2022-06-06 | $26.60 | $27.17 | $26.53 | $26.93 | $26.52 | 939,670 |
| 2022-06-02 | $26.09 | $26.59 | $25.81 | $26.58 | $26.18 | 819,790 |
| 2022-06-01 | $25.84 | $26.16 | $25.71 | $25.99 | $25.60 | 534,130 |
| 2022-05-31 | $25.62 | $25.91 | $25.14 | $25.83 | $25.44 | 713,230 |
| 2022-05-30 | $25.33 | $25.59 | $25.03 | $25.53 | $25.14 | 660,740 |
| 2022-05-27 | $25.04 | $25.65 | $24.98 | $25.18 | $24.80 | 619,790 |
| 2022-05-26 | $24.81 | $25.24 | $24.20 | $24.93 | $24.55 | 692,740 |
| 2022-05-25 | $24.51 | $25.12 | $24.39 | $24.78 | $24.41 | 760,470 |
| 2022-05-24 | $26.02 | $26.22 | $24.51 | $24.51 | $24.14 | 899,060 |
| 2022-05-23 | $26.08 | $26.19 | $25.81 | $25.98 | $25.59 | 637,520 |
| 2022-05-20 | $26.33 | $26.58 | $25.80 | $26.09 | $25.70 | 1,187,960 |
| 2022-05-19 | $24.90 | $27.21 | $24.69 | $26.33 | $25.93 | 1,445,180 |
| 2022-05-18 | $25.12 | $25.58 | $25.10 | $25.24 | $24.86 | 436,160 |
| 2022-05-17 | $25.51 | $25.60 | $24.74 | $25.12 | $24.74 | 402,490 |
| 2022-05-16 | $25.28 | $25.88 | $25.08 | $25.15 | $24.77 | 461,510 |
| 2022-05-13 | $25.66 | $25.95 | $25.22 | $25.28 | $24.90 | 458,810 |
| 2022-05-12 | $25.20 | $25.85 | $25.15 | $25.47 | $25.09 | 1,029,470 |
| 2022-05-11 | $25.56 | $26.72 | $25.13 | $25.22 | $24.84 | 1,377,110 |
| 2022-05-10 | $24.87 | $25.74 | $24.51 | $25.56 | $25.17 | 747,940 |
| 2022-05-09 | $24.28 | $25.17 | $24.28 | $25.09 | $24.71 | 786,100 |
| 2022-05-06 | $23.89 | $24.55 | $23.65 | $24.46 | $24.09 | 699,100 |
| 2022-05-05 | $23.88 | $24.62 | $23.59 | $24.36 | $23.99 | 856,570 |
| 2022-05-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.51 | 0 |
| 2022-05-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.51 | 0 |
| 2022-04-29 | $23.10 | $24.19 | $22.93 | $23.87 | $23.51 | 665,200 |
| 2022-04-28 | $23.01 | $23.42 | $22.50 | $22.82 | $22.48 | 797,510 |
| 2022-04-27 | $22.50 | $23.55 | $21.99 | $23.42 | $23.07 | 1,037,370 |
| 2022-04-26 | $23.50 | $23.95 | $22.70 | $22.73 | $22.39 | 722,500 |
| 2022-04-25 | $25.50 | $25.85 | $23.48 | $23.48 | $23.13 | 985,200 |
| 2022-04-22 | $26.48 | $26.48 | $25.70 | $25.86 | $25.47 | 579,440 |
| 2022-04-21 | $26.95 | $27.27 | $26.27 | $26.32 | $25.92 | 480,510 |
| 2022-04-20 | $27.31 | $27.69 | $26.85 | $26.94 | $26.53 | 420,030 |
| 2022-04-19 | $27.43 | $27.66 | $27.04 | $27.30 | $26.89 | 366,180 |
| 2022-04-18 | $26.80 | $27.45 | $26.26 | $27.43 | $27.02 | 514,300 |
| 2022-04-15 | $28.00 | $28.06 | $26.88 | $26.98 | $26.57 | 830,600 |
| 2022-04-14 | $27.68 | $28.22 | $27.61 | $27.87 | $27.45 | 467,140 |
| 2022-04-13 | $28.11 | $28.50 | $27.73 | $27.91 | $27.49 | 456,160 |
| 2022-04-12 | $27.32 | $28.34 | $27.25 | $28.28 | $27.85 | 600,140 |
| 2022-04-11 | $28.98 | $29.32 | $27.68 | $27.98 | $27.56 | 667,840 |
| 2022-04-08 | $29.47 | $29.72 | $28.60 | $28.72 | $28.29 | 896,540 |
| 2022-04-07 | $30.35 | $30.40 | $29.51 | $29.71 | $29.26 | 688,260 |
| 2022-04-06 | $30.19 | $30.55 | $29.85 | $29.98 | $29.53 | 775,200 |
| 2022-04-05 | $30.19 | $30.19 | $30.19 | $30.19 | $29.73 | 0 |
| 2022-04-04 | $30.19 | $30.19 | $30.19 | $30.19 | $29.73 | 0 |
| 2022-04-01 | $29.05 | $30.48 | $28.55 | $30.19 | $29.73 | 1,751,470 |
| 2022-03-31 | $28.82 | $29.54 | $28.55 | $29.23 | $28.79 | 688,300 |
| 2022-03-30 | $29.62 | $29.67 | $28.85 | $29.16 | $28.72 | 547,700 |
| 2022-03-29 | $29.61 | $29.90 | $28.82 | $28.84 | $28.40 | 773,890 |
| 2022-03-28 | $30.21 | $30.58 | $29.40 | $29.67 | $29.22 | 862,500 |
| 2022-03-25 | $30.72 | $31.03 | $30.20 | $30.24 | $29.78 | 939,100 |
| 2022-03-24 | $31.16 | $31.53 | $30.80 | $30.82 | $30.35 | 889,550 |
| 2022-03-23 | $31.40 | $31.60 | $30.96 | $31.38 | $30.91 | 1,106,120 |
| 2022-03-22 | $29.92 | $31.70 | $29.90 | $31.27 | $30.80 | 2,306,350 |
| 2022-03-21 | $29.65 | $30.26 | $29.38 | $30.06 | $29.61 | 804,840 |
| 2022-03-18 | $29.50 | $29.66 | $29.18 | $29.49 | $29.04 | 675,280 |
| 2022-03-17 | $28.68 | $29.85 | $28.68 | $29.26 | $28.82 | 1,199,300 |
| 2022-03-16 | $28.21 | $28.59 | $27.22 | $28.42 | $27.99 | 821,490 |
| 2022-03-15 | $29.50 | $29.54 | $27.80 | $27.80 | $27.38 | 853,210 |
| 2022-03-14 | $30.28 | $30.28 | $29.50 | $29.54 | $29.09 | 574,300 |
| 2022-03-11 | $29.70 | $30.43 | $29.15 | $30.34 | $29.88 | 813,000 |
| 2022-03-10 | $30.37 | $30.77 | $29.96 | $30.00 | $29.55 | 796,400 |
| 2022-03-09 | $30.21 | $30.61 | $28.22 | $29.87 | $29.42 | 1,212,670 |
| 2022-03-08 | $31.17 | $31.47 | $30.10 | $30.36 | $29.90 | 920,270 |
| 2022-03-07 | $32.20 | $32.20 | $30.99 | $31.17 | $30.70 | 908,800 |
| 2022-03-04 | $31.80 | $32.34 | $31.80 | $32.04 | $31.56 | 746,540 |
| 2022-03-03 | $32.39 | $32.75 | $31.60 | $32.10 | $31.62 | 958,610 |
| 2022-03-02 | $32.24 | $32.60 | $31.96 | $32.35 | $31.86 | 862,530 |
| 2022-03-01 | $31.83 | $32.24 | $31.70 | $32.08 | $31.60 | 708,400 |
| 2022-02-28 | $31.90 | $32.25 | $31.30 | $31.78 | $31.30 | 852,100 |
| 2022-02-25 | $32.34 | $32.83 | $31.90 | $32.08 | $31.60 | 1,437,460 |
| 2022-02-24 | $31.97 | $33.48 | $31.00 | $32.44 | $31.95 | 2,651,460 |
| 2022-02-23 | $31.83 | $32.32 | $31.80 | $32.12 | $31.63 | 901,020 |
| 2022-02-22 | $31.81 | $31.97 | $31.37 | $31.92 | $31.44 | 1,052,430 |
| 2022-02-21 | $31.87 | $32.08 | $31.56 | $32.05 | $31.57 | 787,560 |
| 2022-02-18 | $31.20 | $31.70 | $31.15 | $31.69 | $31.21 | 958,000 |
| 2022-02-17 | $31.20 | $32.49 | $31.17 | $31.70 | $31.22 | 1,716,260 |
| 2022-02-16 | $31.18 | $31.39 | $31.05 | $31.26 | $30.79 | 658,700 |
| 2022-02-15 | $31.19 | $31.23 | $30.73 | $31.07 | $30.60 | 594,370 |
| 2022-02-14 | $30.85 | $31.17 | $30.50 | $31.07 | $30.60 | 529,980 |
| 2022-02-11 | $31.67 | $31.79 | $30.83 | $30.85 | $30.38 | 1,273,640 |
| 2022-02-10 | $31.96 | $32.20 | $31.71 | $31.83 | $31.35 | 846,470 |
| 2022-02-09 | $31.80 | $32.25 | $31.67 | $32.18 | $31.69 | 1,049,120 |
| 2022-02-08 | $31.40 | $31.91 | $31.31 | $31.91 | $31.43 | 874,810 |
| 2022-02-07 | $30.83 | $31.67 | $30.83 | $31.47 | $30.99 | 1,089,290 |
| 2022-02-04 | $30.71 | $30.71 | $30.71 | $30.71 | $30.25 | 0 |
| 2022-02-03 | $30.71 | $30.71 | $30.71 | $30.71 | $30.25 | 0 |
| 2022-02-02 | $30.71 | $30.71 | $30.71 | $30.71 | $30.25 | 0 |
| 2022-02-01 | $30.71 | $30.71 | $30.71 | $30.71 | $30.25 | 0 |
| 2022-01-28 | $30.68 | $31.09 | $30.20 | $30.71 | $30.25 | 1,052,690 |
| 2022-01-27 | $31.20 | $31.36 | $30.00 | $30.15 | $29.69 | 1,765,630 |
| 2022-01-26 | $31.28 | $31.80 | $30.73 | $31.38 | $30.91 | 1,950,720 |
| 2022-01-25 | $34.58 | $34.62 | $31.31 | $31.65 | $31.17 | 3,663,400 |
| 2022-01-24 | $35.40 | $36.38 | $34.43 | $34.78 | $34.25 | 3,911,090 |
| 2022-01-21 | $35.21 | $36.33 | $34.81 | $35.40 | $34.87 | 4,001,600 |
| 2022-01-20 | $38.00 | $38.10 | $36.04 | $36.21 | $35.66 | 7,907,410 |
| 2022-01-19 | $34.01 | $39.80 | $33.77 | $38.26 | $37.68 | 8,219,070 |
| 2022-01-18 | $34.80 | $34.80 | $33.91 | $34.03 | $33.52 | 1,335,100 |
| 2022-01-17 | $33.48 | $34.68 | $33.48 | $34.50 | $33.98 | 1,673,170 |
| 2022-01-14 | $33.61 | $33.97 | $33.33 | $33.48 | $32.97 | 724,400 |
| 2022-01-13 | $34.29 | $34.40 | $33.67 | $33.73 | $33.22 | 821,700 |
| 2022-01-12 | $34.17 | $34.42 | $33.93 | $34.29 | $33.77 | 1,169,670 |
| 2022-01-11 | $33.33 | $34.85 | $33.33 | $34.01 | $33.50 | 2,305,970 |
| 2022-01-10 | $33.01 | $33.62 | $32.68 | $33.46 | $32.95 | 929,990 |
| 2022-01-07 | $34.09 | $34.18 | $33.08 | $33.10 | $32.60 | 1,342,590 |
| 2022-01-06 | $33.88 | $34.26 | $33.78 | $33.93 | $33.42 | 1,005,390 |
| 2022-01-05 | $34.58 | $34.64 | $33.68 | $33.96 | $33.45 | 1,437,990 |
| 2022-01-04 | $34.26 | $34.80 | $34.12 | $34.66 | $34.14 | 1,422,830 |
| 2022-01-03 | $34.42 | $34.42 | $34.42 | $34.42 | $33.90 | 0 |
| 2021-12-31 | $34.20 | $34.58 | $33.85 | $34.42 | $33.90 | 1,366,950 |
| 2021-12-30 | $33.50 | $34.56 | $33.03 | $34.13 | $33.61 | 1,987,730 |
| 2021-12-29 | $34.70 | $34.70 | $34.13 | $34.40 | $33.88 | 1,455,110 |
| 2021-12-28 | $33.35 | $34.97 | $33.07 | $34.75 | $34.23 | 3,773,110 |
| 2021-12-27 | $32.80 | $32.98 | $32.30 | $32.84 | $32.34 | 810,950 |
| 2021-12-24 | $33.54 | $33.80 | $32.58 | $32.70 | $32.21 | 1,243,400 |
| 2021-12-23 | $33.61 | $33.90 | $33.33 | $33.54 | $33.03 | 1,118,700 |
| 2021-12-22 | $33.40 | $33.96 | $33.00 | $33.86 | $33.35 | 1,654,800 |
| 2021-12-21 | $32.80 | $33.13 | $32.68 | $33.08 | $32.58 | 746,870 |
| 2021-12-20 | $33.62 | $33.67 | $32.70 | $32.79 | $32.29 | 1,256,500 |
| 2021-12-17 | $33.71 | $33.80 | $33.30 | $33.36 | $32.86 | 1,244,540 |
| 2021-12-16 | $33.36 | $33.89 | $33.36 | $33.86 | $33.35 | 1,393,590 |
| 2021-12-15 | $33.09 | $33.63 | $33.02 | $33.45 | $32.94 | 1,553,500 |
| 2021-12-14 | $32.80 | $33.28 | $32.50 | $33.09 | $32.59 | 1,482,650 |
| 2021-12-13 | $32.62 | $32.89 | $32.60 | $32.73 | $32.24 | 1,030,900 |
| 2021-12-10 | $32.67 | $32.88 | $32.58 | $32.79 | $32.29 | 830,340 |
| 2021-12-09 | $32.41 | $32.93 | $32.29 | $32.67 | $32.18 | 1,133,360 |
| 2021-12-08 | $32.40 | $32.69 | $32.24 | $32.42 | $31.93 | 938,420 |
| 2021-12-07 | $32.80 | $33.36 | $32.01 | $32.23 | $31.74 | 1,351,840 |
| 2021-12-06 | $34.20 | $34.39 | $32.77 | $32.77 | $32.28 | 2,553,610 |
| 2021-12-03 | $34.43 | $34.43 | $34.43 | $34.43 | $33.91 | 1,119,610 |
| 2021-12-02 | $34.34 | $34.34 | $34.34 | $34.34 | $33.82 | 1,889,700 |
| 2021-12-01 | $34.98 | $35.41 | $34.48 | $35.29 | $34.76 | 2,497,490 |
| 2021-11-30 | $34.62 | $35.18 | $34.42 | $34.66 | $34.14 | 1,704,470 |
| 2021-11-29 | $33.66 | $34.63 | $33.51 | $34.43 | $33.91 | 2,009,800 |
| 2021-11-26 | $35.20 | $35.20 | $34.19 | $34.19 | $33.67 | 1,765,300 |
| 2021-11-25 | $34.90 | $35.36 | $34.67 | $35.02 | $34.49 | 1,498,590 |
| 2021-11-24 | $34.99 | $35.35 | $34.44 | $34.96 | $34.43 | 1,877,740 |
| 2021-11-23 | $34.88 | $34.90 | $34.35 | $34.62 | $34.10 | 1,649,440 |
| 2021-11-22 | $34.59 | $34.89 | $34.10 | $34.67 | $34.15 | 2,034,530 |
| 2021-11-19 | $33.69 | $34.89 | $33.57 | $34.35 | $33.83 | 2,007,170 |
| 2021-11-18 | $34.71 | $34.74 | $33.64 | $33.72 | $33.21 | 1,963,840 |
| 2021-11-17 | $34.58 | $35.00 | $34.18 | $34.41 | $33.89 | 2,038,300 |
| 2021-11-16 | $35.36 | $35.59 | $34.34 | $34.45 | $33.93 | 3,781,950 |
| 2021-11-15 | $34.02 | $36.20 | $34.02 | $35.87 | $35.33 | 5,508,910 |
| 2021-11-12 | $33.96 | $35.18 | $33.73 | $34.19 | $33.67 | 4,516,840 |
| 2021-11-11 | $32.38 | $33.51 | $32.35 | $33.51 | $33.00 | 2,916,600 |
| 2021-11-10 | $32.36 | $32.40 | $31.56 | $32.21 | $31.72 | 1,157,500 |
| 2021-11-09 | $31.73 | $32.17 | $31.50 | $32.00 | $31.52 | 1,169,500 |
| 2021-11-08 | $31.60 | $31.95 | $31.18 | $31.75 | $31.27 | 1,033,100 |
| 2021-11-05 | $31.28 | $31.28 | $31.28 | $31.28 | $30.81 | 884,070 |
| 2021-11-04 | $30.73 | $31.45 | $30.66 | $31.28 | $30.81 | 978,300 |
| 2021-11-03 | $30.90 | $31.50 | $30.53 | $30.93 | $30.46 | 844,060 |
| 2021-11-02 | $31.14 | $31.51 | $30.34 | $30.70 | $30.24 | 803,440 |
| 2021-11-01 | $30.07 | $31.20 | $30.07 | $30.99 | $30.52 | 687,150 |
| 2021-10-29 | $29.93 | $30.77 | $29.93 | $30.57 | $30.11 | 648,840 |
| 2021-10-28 | $31.03 | $31.05 | $29.88 | $29.91 | $29.46 | 916,220 |
| 2021-10-27 | $31.26 | $31.87 | $30.87 | $31.04 | $30.57 | 1,015,370 |
| 2021-10-26 | $31.30 | $32.36 | $30.97 | $32.08 | $31.60 | 1,287,330 |
| 2021-10-25 | $30.81 | $31.26 | $30.81 | $31.07 | $30.60 | 575,100 |
| 2021-10-22 | $31.30 | $31.45 | $30.86 | $30.91 | $30.44 | 837,000 |
| 2021-10-21 | $32.22 | $32.24 | $31.24 | $31.29 | $30.82 | 1,289,500 |
| 2021-10-20 | $32.14 | $32.38 | $31.98 | $32.25 | $31.76 | 481,700 |
| 2021-10-19 | $32.54 | $32.67 | $32.18 | $32.27 | $31.78 | 691,600 |
| 2021-10-18 | $32.62 | $32.82 | $32.38 | $32.55 | $32.06 | 382,100 |
| 2021-10-15 | $32.93 | $33.10 | $32.58 | $32.62 | $32.13 | 505,640 |
| 2021-10-14 | $32.82 | $33.15 | $32.76 | $32.93 | $32.43 | 681,040 |
| 2021-10-13 | $32.28 | $32.87 | $32.11 | $32.82 | $32.32 | 714,730 |
| 2021-10-12 | $32.76 | $32.76 | $32.04 | $32.20 | $31.71 | 754,960 |
| 2021-10-11 | $32.77 | $32.97 | $32.61 | $32.80 | $32.30 | 593,770 |
| 2021-10-08 | $32.61 | $32.83 | $32.42 | $32.72 | $32.23 | 688,410 |
| 2021-10-07 | $32.35 | $32.35 | $32.35 | $32.35 | $31.86 | 0 |
| 2021-10-06 | $32.35 | $32.35 | $32.35 | $32.35 | $31.86 | 0 |
| 2021-09-30 | $32.04 | $32.59 | $32.04 | $32.35 | $31.86 | 555,160 |
| 2021-09-29 | $32.50 | $32.67 | $31.88 | $31.90 | $31.42 | 1,016,400 |
| 2021-09-28 | $32.56 | $33.20 | $32.50 | $32.85 | $32.35 | 697,900 |
| 2021-09-27 | $33.12 | $33.32 | $32.31 | $32.60 | $32.11 | 1,780,730 |
| 2021-09-24 | $34.80 | $35.50 | $33.68 | $33.68 | $33.17 | 2,485,310 |
| 2021-09-23 | $32.76 | $33.78 | $32.62 | $33.42 | $32.92 | 1,041,190 |
| 2021-09-22 | $32.63 | $33.09 | $32.44 | $32.81 | $32.31 | 943,610 |
| 2021-09-21 | $32.95 | $32.95 | $32.95 | $32.95 | $32.45 | 0 |
| 2021-09-20 | $32.95 | $32.95 | $32.95 | $32.95 | $32.45 | 0 |
| 2021-09-17 | $33.13 | $33.42 | $32.70 | $32.95 | $32.45 | 1,544,790 |
| 2021-09-16 | $34.33 | $34.33 | $33.20 | $33.38 | $32.88 | 1,798,540 |
| 2021-09-15 | $34.01 | $34.32 | $33.82 | $34.12 | $33.60 | 1,132,810 |
| 2021-09-14 | $34.18 | $34.58 | $33.90 | $33.99 | $33.48 | 2,577,410 |
| 2021-09-13 | $35.17 | $35.47 | $34.87 | $35.16 | $34.63 | 1,156,190 |
| 2021-09-10 | $34.96 | $35.40 | $34.82 | $35.05 | $34.52 | 1,520,270 |
| 2021-09-09 | $35.65 | $35.66 | $34.85 | $34.94 | $34.41 | 1,776,610 |
| 2021-09-08 | $35.77 | $36.16 | $35.41 | $35.51 | $34.97 | 2,133,150 |
| 2021-09-07 | $35.58 | $36.10 | $35.38 | $35.82 | $35.28 | 1,567,850 |
| 2021-09-06 | $35.35 | $35.99 | $35.05 | $35.84 | $35.30 | 1,881,430 |
| 2021-09-03 | $35.13 | $35.87 | $34.90 | $35.35 | $34.82 | 1,843,050 |
| 2021-09-02 | $34.80 | $35.20 | $33.62 | $35.13 | $34.60 | 2,939,620 |
| 2021-09-01 | $35.20 | $35.99 | $34.82 | $35.89 | $35.35 | 2,838,690 |
| 2021-08-31 | $35.18 | $36.23 | $34.55 | $35.30 | $34.77 | 3,452,680 |
| 2021-08-30 | $35.65 | $36.75 | $35.07 | $35.13 | $34.60 | 3,374,820 |
| 2021-08-27 | $36.94 | $37.00 | $35.38 | $35.62 | $35.08 | 2,611,970 |
| 2021-08-26 | $37.57 | $37.60 | $36.81 | $36.82 | $36.26 | 2,159,970 |
| 2021-08-25 | $38.01 | $38.27 | $37.15 | $37.64 | $37.07 | 2,774,720 |
| 2021-08-24 | $37.32 | $38.70 | $36.90 | $38.38 | $37.80 | 4,769,490 |
| 2021-08-23 | $34.87 | $38.37 | $34.87 | $37.31 | $36.75 | 3,373,690 |
| 2021-08-20 | $36.01 | $36.06 | $34.62 | $34.73 | $34.21 | 1,876,950 |
| 2021-08-19 | $37.82 | $37.82 | $36.39 | $36.51 | $35.96 | 1,991,150 |
| 2021-08-18 | $37.98 | $38.49 | $37.05 | $37.84 | $37.27 | 2,115,770 |
| 2021-08-17 | $38.10 | $38.10 | $37.40 | $37.51 | $36.94 | 2,536,710 |
| 2021-08-16 | $37.23 | $38.74 | $37.00 | $38.18 | $37.60 | 3,337,350 |
| 2021-08-13 | $37.05 | $38.08 | $36.56 | $37.10 | $36.54 | 2,133,740 |
| 2021-08-12 | $37.56 | $37.56 | $36.71 | $36.86 | $36.30 | 1,548,500 |
| 2021-08-11 | $37.42 | $37.80 | $37.12 | $37.56 | $36.99 | 1,589,440 |
| 2021-08-10 | $36.10 | $37.85 | $35.84 | $37.64 | $37.07 | 3,002,780 |
| 2021-08-09 | $36.20 | $36.26 | $35.70 | $36.10 | $35.55 | 987,970 |
| 2021-08-06 | $36.56 | $36.85 | $35.88 | $36.20 | $35.65 | 1,534,300 |
| 2021-08-05 | $35.12 | $37.69 | $34.61 | $36.89 | $36.33 | 3,021,980 |
| 2021-08-04 | $35.07 | $35.60 | $35.00 | $35.32 | $34.79 | 801,730 |
| 2021-08-03 | $35.46 | $36.23 | $35.15 | $35.30 | $34.77 | 1,139,300 |
| 2021-08-02 | $34.91 | $35.77 | $34.68 | $35.62 | $35.08 | 912,620 |
| 2021-07-30 | $34.44 | $35.28 | $34.17 | $34.91 | $34.38 | 934,730 |
| 2021-07-29 | $34.59 | $34.95 | $34.24 | $34.43 | $33.91 | 736,240 |
| 2021-07-28 | $34.99 | $35.19 | $33.00 | $33.92 | $33.41 | 1,171,000 |
| 2021-07-27 | $35.00 | $35.78 | $34.88 | $34.98 | $34.45 | 1,098,990 |
| 2021-07-26 | $36.11 | $36.65 | $34.80 | $35.03 | $34.50 | 1,424,290 |
| 2021-07-23 | $37.54 | $37.68 | $36.10 | $36.20 | $35.65 | 1,911,750 |
| 2021-07-22 | $37.99 | $38.09 | $37.26 | $37.72 | $37.15 | 1,382,830 |
| 2021-07-21 | $37.44 | $37.94 | $37.20 | $37.79 | $37.22 | 1,442,360 |
| 2021-07-20 | $36.78 | $37.65 | $36.10 | $37.28 | $36.72 | 1,595,150 |
| 2021-07-19 | $38.05 | $38.35 | $37.17 | $37.18 | $36.62 | 1,751,030 |
| 2021-07-16 | $37.41 | $38.76 | $37.14 | $38.27 | $37.69 | 2,193,910 |
| 2021-07-15 | $37.71 | $38.78 | $37.02 | $37.45 | $36.88 | 2,015,640 |
| 2021-07-14 | $39.00 | $40.15 | $37.99 | $38.08 | $37.50 | 3,337,080 |
| 2021-07-13 | $37.85 | $38.78 | $37.24 | $38.57 | $37.99 | 2,382,920 |
| 2021-07-12 | $37.52 | $38.14 | $36.81 | $37.84 | $37.27 | 1,869,160 |
| 2021-07-09 | $37.74 | $38.20 | $37.11 | $37.70 | $37.13 | 1,716,720 |
| 2021-07-08 | $38.52 | $39.25 | $37.39 | $37.60 | $37.03 | 3,326,960 |
| 2021-07-07 | $37.00 | $37.70 | $36.75 | $37.59 | $37.02 | 2,223,790 |
| 2021-07-06 | $35.38 | $37.40 | $35.24 | $37.40 | $36.84 | 2,692,520 |
| 2021-07-05 | $35.02 | $35.79 | $35.02 | $35.46 | $34.92 | 684,050 |
| 2021-07-02 | $36.28 | $36.50 | $35.21 | $35.21 | $34.68 | 1,287,990 |
| 2021-07-01 | $36.61 | $37.18 | $36.03 | $36.50 | $35.95 | 1,519,900 |
| 2021-06-30 | $35.88 | $36.56 | $35.80 | $36.26 | $35.71 | 846,470 |
| 2021-06-29 | $36.98 | $36.99 | $35.88 | $35.88 | $35.34 | 1,413,750 |
| 2021-06-28 | $36.76 | $37.25 | $36.65 | $36.99 | $36.43 | 1,203,300 |
| 2021-06-25 | $37.40 | $37.65 | $36.65 | $36.65 | $36.10 | 2,044,300 |
| 2021-06-24 | $37.44 | $39.00 | $37.30 | $37.65 | $37.08 | 2,940,330 |
| 2021-06-23 | $38.00 | $41.79 | $38.00 | $38.40 | $37.82 | 5,346,790 |
| 2021-06-22 | $35.70 | $36.60 | $35.40 | $36.53 | $35.98 | 1,872,320 |
| 2021-06-21 | $35.43 | $36.10 | $35.31 | $35.86 | $35.32 | 1,189,780 |
| 2021-06-18 | $34.30 | $35.40 | $34.02 | $35.33 | $34.80 | 1,114,480 |
| 2021-06-17 | $34.44 | $34.86 | $34.34 | $34.42 | $33.90 | 704,100 |
| 2021-06-16 | $34.56 | $35.10 | $34.38 | $34.61 | $34.09 | 685,700 |
| 2021-06-15 | $35.46 | $35.48 | $34.38 | $34.73 | $34.21 | 1,009,420 |
| 2021-06-14 | $35.60 | $35.60 | $35.60 | $35.60 | $35.06 | 0 |
| 2021-06-11 | $36.05 | $36.30 | $35.60 | $35.60 | $35.06 | 1,127,740 |
| 2021-06-10 | $35.47 | $35.97 | $35.17 | $35.97 | $35.43 | 1,311,490 |
| 2021-06-09 | $35.20 | $35.69 | $34.86 | $35.48 | $34.94 | 962,300 |
| 2021-06-08 | $35.44 | $35.50 | $34.80 | $35.07 | $34.54 | 973,970 |
| 2021-06-07 | $34.94 | $35.58 | $34.94 | $35.44 | $34.90 | 715,700 |
| 2021-06-04 | $35.79 | $35.79 | $35.08 | $35.20 | $34.67 | 776,680 |
| 2021-06-03 | $35.78 | $36.16 | $35.45 | $35.61 | $35.07 | 844,300 |
| 2021-06-02 | $36.08 | $36.28 | $35.40 | $35.44 | $34.90 | 1,152,080 |
| 2021-06-01 | $35.90 | $36.57 | $35.52 | $36.07 | $35.53 | 1,174,880 |
| 2021-05-31 | $35.51 | $36.48 | $35.35 | $36.28 | $35.73 | 1,623,170 |
| 2021-05-28 | $35.99 | $37.65 | $35.95 | $36.19 | $35.64 | 2,900,280 |
| 2021-05-27 | $35.18 | $35.59 | $34.98 | $35.38 | $34.85 | 1,130,690 |
| 2021-05-26 | $34.79 | $35.15 | $34.52 | $34.94 | $34.41 | 1,002,780 |
| 2021-05-25 | $34.60 | $34.64 | $34.01 | $34.52 | $34.00 | 825,530 |
| 2021-05-24 | $34.47 | $34.89 | $34.44 | $34.67 | $34.15 | 882,000 |
| 2021-05-21 | $33.79 | $34.74 | $33.79 | $34.44 | $33.92 | 1,110,700 |
| 2021-05-20 | $33.60 | $34.12 | $33.46 | $33.75 | $33.24 | 593,840 |
| 2021-05-19 | $34.36 | $34.40 | $33.72 | $33.72 | $33.21 | 1,014,900 |
| 2021-05-18 | $34.85 | $34.97 | $34.45 | $34.50 | $33.98 | 729,220 |
| 2021-05-17 | $35.20 | $35.20 | $34.34 | $34.86 | $34.33 | 949,120 |
| 2021-05-14 | $34.13 | $34.99 | $34.12 | $34.82 | $34.29 | 997,060 |
| 2021-05-13 | $33.81 | $34.46 | $33.81 | $34.00 | $33.49 | 738,060 |
| 2021-05-12 | $34.02 | $34.45 | $33.71 | $34.25 | $33.73 | 706,640 |
| 2021-05-11 | $33.52 | $34.66 | $33.38 | $34.31 | $33.79 | 920,980 |
| 2021-05-10 | $33.71 | $33.98 | $33.44 | $33.53 | $33.02 | 627,500 |
| 2021-05-07 | $34.23 | $34.28 | $33.57 | $33.68 | $33.17 | 733,050 |
| 2021-05-06 | $33.50 | $34.27 | $33.38 | $34.13 | $33.61 | 654,190 |
| 2021-05-05 | $33.58 | $33.58 | $33.58 | $33.58 | $33.07 | 0 |
| 2021-05-04 | $33.58 | $33.58 | $33.58 | $33.58 | $33.07 | 0 |
| 2021-04-30 | $35.00 | $35.18 | $33.10 | $33.58 | $33.07 | 1,507,680 |
| 2021-04-29 | $35.63 | $35.77 | $34.84 | $34.86 | $34.33 | 1,295,570 |
| 2021-04-28 | $35.74 | $36.00 | $35.40 | $35.55 | $35.01 | 962,540 |
| 2021-04-27 | $36.68 | $37.12 | $35.31 | $35.74 | $35.20 | 1,522,940 |
| 2021-04-26 | $36.96 | $37.40 | $36.34 | $36.90 | $36.34 | 917,850 |
| 2021-04-23 | $37.90 | $38.06 | $36.80 | $36.95 | $36.39 | 1,364,120 |
| 2021-04-22 | $37.40 | $37.96 | $37.40 | $37.90 | $37.33 | 989,480 |
| 2021-04-21 | $37.45 | $37.93 | $37.08 | $37.31 | $36.75 | 1,252,280 |
| 2021-04-20 | $38.76 | $38.98 | $37.65 | $37.67 | $37.10 | 1,552,540 |
| 2021-04-19 | $38.20 | $38.80 | $38.08 | $38.76 | $38.17 | 1,360,430 |
| 2021-04-16 | $37.79 | $38.18 | $37.53 | $37.93 | $37.36 | 1,196,070 |
| 2021-04-15 | $38.26 | $38.57 | $37.25 | $37.53 | $36.96 | 1,519,920 |
| 2021-04-14 | $37.83 | $38.77 | $37.83 | $38.54 | $37.96 | 1,222,630 |
| 2021-04-13 | $39.03 | $39.48 | $38.00 | $38.08 | $37.50 | 2,261,970 |
| 2021-04-12 | $42.00 | $42.35 | $39.10 | $39.29 | $38.70 | 3,499,530 |
| 2021-04-09 | $41.58 | $41.99 | $40.82 | $41.88 | $41.25 | 2,636,040 |
| 2021-04-08 | $41.70 | $42.18 | $41.12 | $41.50 | $40.87 | 4,089,300 |
| 2021-04-07 | $39.58 | $41.68 | $39.33 | $41.68 | $41.05 | 4,384,330 |
| 2021-04-06 | $39.26 | $39.74 | $39.01 | $39.56 | $38.96 | 1,603,010 |
| 2021-04-05 | $39.29 | $39.29 | $39.29 | $39.29 | $38.70 | 0 |
| 2021-04-02 | $40.38 | $40.59 | $39.29 | $39.29 | $38.70 | 2,921,570 |
| 2021-04-01 | $41.20 | $41.34 | $39.97 | $40.16 | $39.55 | 3,212,860 |
| 2021-03-31 | $39.83 | $42.48 | $39.60 | $41.82 | $41.19 | 4,139,030 |
| 2021-03-30 | $40.68 | $41.60 | $39.70 | $40.15 | $39.54 | 3,109,580 |
| 2021-03-29 | $41.05 | $41.77 | $39.81 | $40.43 | $39.82 | 2,617,550 |
| 2021-03-26 | $40.00 | $40.96 | $39.66 | $40.28 | $39.67 | 2,207,000 |
| 2021-03-25 | $41.00 | $41.52 | $39.51 | $39.98 | $39.38 | 3,349,230 |
| 2021-03-24 | $40.69 | $43.80 | $40.50 | $41.44 | $40.81 | 3,868,610 |
| 2021-03-23 | $42.16 | $42.44 | $40.81 | $41.03 | $40.41 | 4,507,110 |
| 2021-03-22 | $41.51 | $43.45 | $40.85 | $42.54 | $41.90 | 5,969,690 |
| 2021-03-19 | $40.11 | $43.00 | $39.77 | $40.99 | $40.37 | 5,903,790 |
| 2021-03-18 | $40.30 | $41.47 | $39.81 | $39.97 | $39.37 | 3,722,610 |
| 2021-03-17 | $40.50 | $41.58 | $39.21 | $40.51 | $39.90 | 4,541,080 |
| 2021-03-16 | $38.24 | $40.44 | $37.41 | $39.93 | $39.33 | 3,731,430 |
| 2021-03-15 | $37.71 | $38.48 | $37.20 | $38.00 | $37.43 | 2,049,370 |
| 2021-03-12 | $36.85 | $38.62 | $36.27 | $37.64 | $37.07 | 2,086,730 |
| 2021-03-11 | $36.46 | $37.31 | $36.01 | $37.05 | $36.49 | 1,516,450 |
| 2021-03-10 | $37.30 | $37.89 | $36.23 | $36.46 | $35.91 | 1,584,570 |
| 2021-03-09 | $39.60 | $39.82 | $37.00 | $37.20 | $36.64 | 2,976,960 |
| 2021-03-08 | $39.94 | $41.29 | $38.89 | $39.99 | $39.39 | 3,421,730 |
| 2021-03-05 | $40.03 | $41.56 | $39.50 | $39.99 | $39.39 | 3,572,260 |
| 2021-03-04 | $38.83 | $43.50 | $38.51 | $40.89 | $40.27 | 6,036,560 |
| 2021-03-03 | $38.20 | $39.53 | $38.09 | $39.18 | $38.59 | 3,777,650 |
| 2021-03-02 | $36.99 | $38.92 | $35.85 | $38.89 | $38.30 | 3,606,890 |
| 2021-03-01 | $35.41 | $37.48 | $35.10 | $37.25 | $36.69 | 3,062,520 |
| 2021-02-26 | $36.80 | $38.28 | $36.79 | $37.82 | $37.25 | 1,874,860 |
| 2021-02-25 | $38.20 | $38.51 | $37.02 | $37.12 | $36.56 | 1,334,980 |
| 2021-02-24 | $37.48 | $38.45 | $37.15 | $37.97 | $37.40 | 1,600,450 |
| 2021-02-23 | $38.52 | $39.29 | $37.55 | $37.88 | $37.31 | 1,638,190 |
| 2021-02-22 | $37.99 | $38.91 | $37.65 | $37.77 | $37.20 | 1,715,820 |
| 2021-02-19 | $37.22 | $37.94 | $37.19 | $37.93 | $37.36 | 1,115,610 |
| 2021-02-18 | $36.50 | $37.70 | $36.50 | $37.40 | $36.84 | 1,549,860 |
| 2021-02-17 | $35.72 | $35.72 | $35.72 | $35.72 | $35.18 | 0 |
| 2021-02-16 | $35.72 | $35.72 | $35.72 | $35.72 | $35.18 | 0 |
| 2021-02-15 | $35.72 | $35.72 | $35.72 | $35.72 | $35.18 | 0 |
| 2021-02-12 | $35.72 | $35.72 | $35.72 | $35.72 | $35.18 | 0 |
| 2021-02-11 | $35.72 | $35.72 | $35.72 | $35.72 | $35.18 | 0 |
| 2021-02-10 | $36.10 | $36.59 | $35.50 | $35.72 | $35.18 | 1,215,610 |
| 2021-02-09 | $35.28 | $36.14 | $35.00 | $35.62 | $35.08 | 1,043,670 |
| 2021-02-08 | $35.41 | $35.86 | $34.77 | $34.98 | $34.45 | 867,760 |
| 2021-02-05 | $37.14 | $37.90 | $35.05 | $35.33 | $34.80 | 1,393,600 |
| 2021-02-04 | $36.98 | $38.12 | $36.11 | $36.75 | $36.20 | 1,488,990 |
| 2021-02-03 | $38.44 | $39.29 | $37.30 | $37.34 | $36.78 | 1,482,470 |
| 2021-02-02 | $40.11 | $40.39 | $38.41 | $38.67 | $38.09 | 2,132,260 |
| 2021-02-01 | $38.42 | $40.46 | $37.90 | $40.46 | $39.85 | 2,396,580 |
| 2021-01-29 | $38.42 | $39.18 | $37.26 | $38.42 | $37.84 | 1,810,340 |
| 2021-01-28 | $39.14 | $40.55 | $38.34 | $38.45 | $37.87 | 2,072,690 |
| 2021-01-27 | $37.97 | $40.25 | $37.50 | $39.34 | $38.75 | 2,138,570 |
| 2021-01-26 | $37.64 | $40.96 | $37.49 | $38.28 | $37.70 | 2,449,400 |
| 2021-01-25 | $39.15 | $39.38 | $37.10 | $37.64 | $37.07 | 1,702,710 |
| 2021-01-22 | $40.36 | $40.64 | $38.90 | $39.00 | $38.41 | 1,708,290 |
| 2021-01-21 | $40.68 | $40.99 | $39.62 | $40.36 | $39.75 | 1,766,100 |
| 2021-01-20 | $41.25 | $41.60 | $40.27 | $40.68 | $40.07 | 1,736,790 |
| 2021-01-19 | $40.65 | $42.67 | $40.15 | $41.27 | $40.65 | 3,513,220 |
| 2021-01-18 | $41.36 | $42.20 | $40.05 | $40.58 | $39.97 | 3,653,110 |
| 2021-01-15 | $35.58 | $41.97 | $35.18 | $41.85 | $41.22 | 4,962,210 |
| 2021-01-14 | $34.90 | $36.25 | $34.56 | $35.63 | $35.09 | 1,775,250 |
| 2021-01-13 | $37.40 | $37.86 | $34.83 | $34.95 | $34.42 | 2,539,140 |
| 2021-01-12 | $37.28 | $38.45 | $37.06 | $37.36 | $36.80 | 1,617,250 |
| 2021-01-11 | $39.01 | $39.46 | $37.02 | $37.35 | $36.79 | 1,785,210 |
| 2021-01-08 | $39.03 | $40.37 | $38.40 | $39.09 | $38.50 | 1,541,260 |
| 2021-01-07 | $41.13 | $41.94 | $38.82 | $39.33 | $38.74 | 2,460,550 |
| 2021-01-06 | $42.99 | $43.21 | $41.56 | $41.80 | $41.17 | 2,360,900 |
| 2021-01-05 | $42.65 | $44.40 | $42.20 | $43.27 | $42.62 | 3,188,500 |
| 2021-01-04 | $39.77 | $43.39 | $39.52 | $42.81 | $42.16 | 2,942,670 |
| 2021-01-01 | $39.82 | $39.82 | $39.82 | $39.82 | $39.22 | 0 |
| 2020-12-31 | $38.41 | $40.17 | $38.41 | $39.82 | $39.22 | 1,970,200 |
| 2020-12-30 | $38.10 | $38.92 | $38.10 | $38.57 | $37.99 | 1,243,360 |
| 2020-12-29 | $39.39 | $39.54 | $38.38 | $38.59 | $38.01 | 2,210,310 |
| 2020-12-28 | $42.31 | $42.93 | $39.40 | $39.77 | $39.17 | 2,372,190 |
| 2020-12-25 | $41.51 | $42.92 | $41.29 | $42.38 | $41.74 | 2,097,880 |
| 2020-12-24 | $41.02 | $43.19 | $40.83 | $42.00 | $41.37 | 2,444,200 |
| 2020-12-23 | $41.00 | $41.32 | $40.51 | $41.10 | $40.48 | 1,232,830 |
| 2020-12-22 | $41.30 | $42.25 | $40.68 | $40.70 | $40.09 | 1,766,600 |
| 2020-12-21 | $41.12 | $42.39 | $40.92 | $41.58 | $40.95 | 1,259,050 |
| 2020-12-18 | $41.69 | $42.24 | $41.09 | $41.14 | $40.52 | 1,271,300 |
| 2020-12-17 | $41.00 | $41.95 | $40.51 | $41.85 | $41.22 | 1,541,550 |
| 2020-12-16 | $42.50 | $42.52 | $40.90 | $41.07 | $40.45 | 1,723,180 |
| 2020-12-15 | $44.00 | $44.00 | $42.39 | $42.50 | $41.86 | 1,407,540 |
| 2020-12-14 | $43.08 | $44.26 | $42.82 | $43.63 | $42.97 | 1,221,700 |
| 2020-12-11 | $44.50 | $45.30 | $43.08 | $43.59 | $42.93 | 1,741,970 |
| 2020-12-10 | $44.10 | $45.65 | $43.55 | $44.83 | $44.15 | 1,918,890 |
| 2020-12-09 | $44.00 | $45.62 | $42.69 | $44.39 | $43.72 | 2,752,370 |
| 2020-12-08 | $44.61 | $44.97 | $43.91 | $43.99 | $43.33 | 1,494,700 |
| 2020-12-07 | $46.52 | $46.52 | $44.65 | $44.68 | $44.01 | 2,457,420 |
| 2020-12-04 | $47.04 | $47.74 | $46.46 | $46.52 | $45.82 | 1,744,930 |
| 2020-12-03 | $46.64 | $47.86 | $46.53 | $47.35 | $46.64 | 2,048,550 |
| 2020-12-02 | $46.75 | $47.25 | $46.49 | $46.77 | $46.06 | 1,472,010 |
| 2020-12-01 | $46.40 | $47.05 | $46.04 | $46.72 | $46.01 | 1,545,640 |
| 2020-11-30 | $46.34 | $46.47 | $45.89 | $46.03 | $45.33 | 1,098,400 |
| 2020-11-27 | $46.50 | $46.95 | $45.83 | $46.03 | $45.33 | 1,514,700 |
| 2020-11-26 | $46.03 | $47.28 | $45.71 | $46.71 | $46.00 | 1,784,340 |
| 2020-11-25 | $47.70 | $47.85 | $45.80 | $46.03 | $45.33 | 2,240,640 |
| 2020-11-24 | $48.25 | $48.59 | $47.40 | $47.64 | $46.92 | 1,712,950 |
| 2020-11-23 | $48.79 | $48.79 | $47.79 | $48.13 | $47.40 | 1,733,020 |
| 2020-11-20 | $49.50 | $50.30 | $48.41 | $48.55 | $47.82 | 2,396,880 |
| 2020-11-19 | $48.30 | $50.66 | $47.79 | $49.99 | $49.24 | 2,860,560 |
| 2020-11-18 | $48.56 | $49.11 | $48.09 | $48.66 | $47.93 | 1,453,750 |
| 2020-11-17 | $49.46 | $49.50 | $48.37 | $48.55 | $47.82 | 1,903,300 |
| 2020-11-16 | $49.03 | $49.87 | $48.56 | $49.44 | $48.69 | 1,766,670 |
| 2020-11-13 | $48.07 | $49.38 | $47.76 | $48.90 | $48.16 | 1,787,790 |
| 2020-11-12 | $51.63 | $51.64 | $48.28 | $48.58 | $47.85 | 3,676,720 |
| 2020-11-11 | $52.64 | $53.64 | $51.51 | $51.58 | $50.80 | 2,838,390 |
| 2020-11-10 | $53.47 | $53.85 | $52.52 | $53.06 | $52.26 | 2,773,360 |
| 2020-11-09 | $52.40 | $53.69 | $51.90 | $53.46 | $52.65 | 3,134,280 |
| 2020-11-06 | $53.70 | $53.74 | $51.20 | $51.98 | $51.20 | 3,356,730 |
| 2020-11-05 | $52.99 | $54.27 | $52.73 | $53.61 | $52.80 | 3,423,360 |
| 2020-11-04 | $54.51 | $54.66 | $51.90 | $52.50 | $51.71 | 3,594,190 |
| 2020-11-03 | $53.23 | $55.43 | $52.36 | $54.68 | $53.85 | 4,264,010 |
| 2020-11-02 | $52.02 | $53.48 | $50.52 | $52.99 | $52.19 | 3,870,270 |
| 2020-10-30 | $58.05 | $58.98 | $52.44 | $53.00 | $52.20 | 6,517,630 |
| 2020-10-29 | $60.04 | $60.68 | $57.80 | $57.88 | $57.01 | 6,860,010 |
| 2020-10-28 | $59.12 | $62.47 | $58.17 | $61.56 | $60.63 | 10,298,440 |
| 2020-10-27 | $55.80 | $60.29 | $55.46 | $59.58 | $58.68 | 8,217,270 |
| 2020-10-26 | $55.95 | $57.60 | $54.67 | $56.38 | $55.53 | 4,506,800 |
| 2020-10-23 | $56.06 | $58.36 | $55.58 | $56.30 | $55.45 | 5,444,850 |
| 2020-10-22 | $58.01 | $61.44 | $56.36 | $56.60 | $55.75 | 7,977,670 |
| 2020-10-21 | $58.30 | $61.98 | $57.30 | $60.15 | $59.24 | 10,335,400 |
| 2020-10-20 | $54.05 | $59.66 | $53.53 | $58.80 | $57.91 | 7,609,080 |
| 2020-10-19 | $58.00 | $58.66 | $55.35 | $55.55 | $54.71 | 4,518,790 |
| 2020-10-16 | $57.96 | $60.56 | $56.24 | $56.52 | $55.67 | 6,715,750 |
| 2020-10-15 | $56.82 | $59.40 | $54.13 | $59.29 | $58.39 | 7,667,520 |
| 2020-10-14 | $55.91 | $59.43 | $55.49 | $58.31 | $57.43 | 9,858,240 |
| 2020-10-13 | $56.00 | $56.39 | $54.15 | $55.23 | $54.40 | 5,801,970 |
| 2020-10-12 | $53.98 | $57.48 | $53.52 | $56.40 | $55.55 | 6,777,940 |
| 2020-10-09 | $51.59 | $54.19 | $50.59 | $53.51 | $52.70 | 5,061,750 |
| 2020-10-08 | $50.50 | $50.50 | $50.50 | $50.50 | $49.74 | 0 |
| 2020-10-07 | $50.50 | $50.50 | $50.50 | $50.50 | $49.74 | 0 |
| 2020-10-06 | $50.50 | $50.50 | $50.50 | $50.50 | $49.74 | 0 |
| 2020-10-05 | $50.50 | $50.50 | $50.50 | $50.50 | $49.74 | 0 |
| 2020-10-02 | $50.50 | $50.50 | $50.50 | $50.50 | $49.74 | 0 |
| 2020-10-01 | $50.50 | $50.50 | $50.50 | $50.50 | $49.74 | 0 |
| 2020-09-30 | $52.00 | $53.44 | $50.30 | $50.50 | $49.74 | 5,078,820 |
| 2020-09-29 | $51.38 | $54.87 | $50.18 | $52.84 | $52.04 | 6,047,360 |
| 2020-09-28 | $54.09 | $54.86 | $50.20 | $51.00 | $50.23 | 5,292,280 |
| 2020-09-25 | $56.00 | $58.48 | $53.00 | $54.43 | $53.61 | 6,923,580 |
| 2020-09-24 | $54.48 | $60.60 | $53.65 | $57.21 | $56.35 | 10,168,210 |
| 2020-09-23 | $54.01 | $56.79 | $53.52 | $54.79 | $53.96 | 6,252,790 |
| 2020-09-22 | $57.00 | $58.83 | $52.70 | $54.10 | $53.28 | 8,692,990 |
| 2020-09-21 | $58.02 | $62.00 | $56.65 | $60.43 | $59.52 | 10,099,310 |
| 2020-09-18 | $55.02 | $65.96 | $55.02 | $60.37 | $59.46 | 12,817,750 |
| 2020-09-17 | $58.50 | $66.30 | $54.01 | $57.53 | $56.66 | 17,158,410 |
| 2020-09-16 | $46.60 | $56.65 | $45.44 | $56.65 | $55.79 | 12,186,970 |
| 2020-09-15 | $46.11 | $49.60 | $45.20 | $47.21 | $46.50 | 6,787,130 |
| 2020-09-14 | $44.79 | $46.80 | $44.16 | $46.47 | $45.77 | 5,228,230 |
| 2020-09-11 | $41.06 | $45.99 | $40.50 | $44.77 | $44.09 | 5,548,190 |
| 2020-09-10 | $48.03 | $48.44 | $41.96 | $41.96 | $41.33 | 5,877,940 |
| 2020-09-09 | $49.88 | $49.88 | $47.03 | $47.58 | $46.86 | 5,368,410 |
| 2020-09-08 | $50.76 | $51.97 | $50.20 | $50.34 | $49.58 | 3,565,110 |
| 2020-09-07 | $51.66 | $52.35 | $50.27 | $50.48 | $49.72 | 4,640,130 |
| 2020-09-04 | $49.99 | $53.50 | $49.52 | $52.20 | $51.41 | 5,393,460 |
| 2020-09-03 | $55.28 | $55.45 | $51.22 | $51.37 | $50.59 | 7,195,910 |
| 2020-09-02 | $56.84 | $56.84 | $54.00 | $55.28 | $54.45 | 6,635,610 |
| 2020-09-01 | $56.60 | $59.60 | $55.56 | $56.56 | $55.71 | 7,917,640 |
| 2020-08-31 | $58.80 | $59.88 | $56.44 | $57.51 | $56.64 | 8,573,050 |
| 2020-08-28 | $67.91 | $68.80 | $59.20 | $59.35 | $58.45 | 14,293,120 |
| 2020-08-27 | $87.73 | $92.00 | $71.15 | $72.90 | $71.80 | 17,024,680 |
| 2020-08-26 | $76.00 | $93.60 | $73.11 | $82.91 | $81.66 | 18,602,040 |
| 2020-08-25 | $62.00 | $88.18 | $60.00 | $79.37 | $78.17 | 17,916,700 |
| 2020-08-24 | $70.00 | $70.00 | $55.55 | $64.68 | $63.70 | 15,919,800 |
Anhui Landun Photoelectron Co Ltd (300862) News Headlines
Recent Anhui Landun Photoelectron Co Ltd (300862) News
Similar Companies to Anhui Landun Photoelectron Co Ltd (300862) 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 | -- | -- | -- |