Keysino Separation Technology Inc (300899) Exchange: SHE
Data as of July 17, 2025
$23.03 ($-0.09) -0.39%
Keysino Separation Technology Inc - Daily Information
Click for more stock information on Keysino Separation Technology Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $23.15 |
| Previous Close | $23.03 |
| High | $23.20 |
| Low | $23.00 |
| Adjusted Open | $23.15 |
| Previous Adjusted Close | $23.03 |
| Adjusted High | $23.20 |
| Adjusted Low | $23.00 |
About Keysino Separation Technology Inc (300899)
Keysino Separation Technology Inc
Invest in Keysino Separation Technology Inc (300899)
Historical Stock Data for Keysino Separation Technology Inc (300899)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.15 | $23.20 | $23.00 | $23.03 | $23.03 | 487,100 |
| 2025-07-08 | $23.01 | $23.19 | $23.00 | $23.12 | $23.12 | 802,300 |
| 2025-07-07 | $22.88 | $23.14 | $22.72 | $23.10 | $23.10 | 623,800 |
| 2025-07-04 | $23.15 | $23.28 | $22.75 | $22.87 | $22.87 | 648,830 |
| 2025-07-03 | $22.93 | $23.12 | $22.87 | $23.08 | $23.08 | 578,200 |
| 2025-07-02 | $22.90 | $23.13 | $22.77 | $22.95 | $22.95 | 718,830 |
| 2025-06-30 | $22.90 | $23.15 | $22.59 | $22.80 | $22.80 | 886,900 |
| 2025-06-27 | $22.41 | $22.80 | $22.39 | $22.68 | $22.68 | 728,800 |
| 2025-06-26 | $22.36 | $22.55 | $22.16 | $22.42 | $22.42 | 535,010 |
| 2025-06-25 | $22.39 | $22.45 | $22.24 | $22.41 | $22.41 | 438,900 |
| 2025-06-24 | $22.08 | $22.44 | $22.02 | $22.40 | $22.40 | 581,400 |
| 2025-06-23 | $21.31 | $22.05 | $21.22 | $22.03 | $22.03 | 526,240 |
| 2025-06-20 | $21.93 | $22.15 | $21.43 | $21.54 | $21.54 | 519,700 |
| 2025-06-19 | $22.33 | $22.40 | $21.73 | $21.96 | $21.96 | 579,000 |
| 2025-06-18 | $22.33 | $22.54 | $22.13 | $22.52 | $22.52 | 442,800 |
| 2025-06-17 | $22.55 | $22.57 | $22.15 | $22.55 | $22.55 | 671,700 |
| 2025-06-13 | $22.75 | $22.83 | $22.23 | $22.23 | $22.23 | 582,600 |
| 2025-06-12 | $22.80 | $23.02 | $22.65 | $22.86 | $22.86 | 699,490 |
| 2025-06-11 | $22.91 | $23.13 | $22.57 | $22.92 | $22.92 | 840,700 |
| 2025-06-10 | $22.61 | $23.19 | $22.60 | $22.91 | $22.91 | 1,198,740 |
| 2025-06-09 | $22.06 | $22.66 | $21.87 | $22.61 | $22.61 | 1,068,700 |
| 2025-06-06 | $21.76 | $22.00 | $21.73 | $21.95 | $21.95 | 500,090 |
| 2025-06-05 | $21.74 | $22.20 | $21.70 | $21.83 | $21.83 | 924,400 |
| 2025-06-04 | $21.66 | $21.88 | $21.57 | $21.82 | $21.82 | 862,900 |
| 2025-06-03 | $21.40 | $21.83 | $21.31 | $21.66 | $21.66 | 732,200 |
| 2025-05-30 | $21.94 | $21.94 | $21.31 | $21.31 | $21.31 | 1,191,200 |
| 2025-05-29 | $21.88 | $22.13 | $21.87 | $21.94 | $21.94 | 827,700 |
| 2025-05-28 | $22.04 | $22.27 | $21.86 | $22.04 | $22.04 | 1,090,440 |
| 2025-05-27 | $21.97 | $22.05 | $21.77 | $22.00 | $22.00 | 647,400 |
| 2025-05-26 | $21.73 | $21.98 | $21.55 | $21.98 | $21.98 | 610,600 |
| 2025-05-23 | $21.75 | $22.01 | $21.53 | $21.65 | $21.65 | 1,145,200 |
| 2025-05-22 | $21.71 | $22.22 | $21.71 | $21.88 | $21.88 | 1,070,300 |
| 2025-05-21 | $22.05 | $22.14 | $21.59 | $21.77 | $21.77 | 640,530 |
| 2025-05-20 | $22.30 | $22.32 | $22.02 | $22.04 | $22.04 | 743,000 |
| 2025-05-19 | $21.62 | $22.23 | $21.40 | $22.18 | $22.18 | 1,287,230 |
| 2025-05-16 | $21.41 | $21.75 | $21.33 | $21.38 | $21.38 | 644,100 |
| 2025-05-15 | $21.44 | $22.16 | $21.26 | $21.65 | $21.65 | 934,090 |
| 2025-05-14 | $21.03 | $21.53 | $21.03 | $21.39 | $21.39 | 627,390 |
| 2025-05-13 | $21.66 | $21.71 | $20.85 | $21.00 | $21.00 | 1,303,660 |
| 2025-05-12 | $20.88 | $21.69 | $20.54 | $21.58 | $21.58 | 1,786,650 |
| 2025-05-09 | $20.50 | $21.20 | $20.37 | $20.78 | $20.78 | 1,283,200 |
| 2025-05-08 | $20.16 | $20.85 | $20.16 | $20.66 | $20.66 | 1,176,840 |
| 2025-05-07 | $20.24 | $20.65 | $20.11 | $20.40 | $20.40 | 2,095,830 |
| 2025-05-06 | $19.12 | $20.27 | $19.00 | $20.24 | $20.24 | 3,104,810 |
| 2025-04-30 | $18.99 | $19.32 | $18.31 | $19.10 | $19.10 | 5,562,580 |
| 2025-04-28 | $18.70 | $18.70 | $17.94 | $18.15 | $18.15 | 2,541,900 |
| 2025-04-25 | $18.66 | $19.04 | $18.51 | $18.71 | $18.71 | 2,346,360 |
| 2025-04-24 | $18.57 | $18.77 | $18.32 | $18.69 | $18.69 | 2,867,060 |
| 2025-04-23 | $18.50 | $18.69 | $18.44 | $18.59 | $18.59 | 2,962,170 |
| 2025-04-22 | $18.59 | $18.79 | $18.38 | $18.70 | $18.70 | 2,998,820 |
| 2025-04-21 | $18.53 | $19.09 | $18.01 | $18.71 | $18.71 | 6,252,090 |
| 2025-04-18 | $19.91 | $20.15 | $18.37 | $18.76 | $18.76 | 7,884,800 |
| 2025-04-17 | $20.65 | $21.15 | $20.49 | $20.88 | $20.88 | 802,600 |
| 2025-04-16 | $20.98 | $21.16 | $20.25 | $20.66 | $20.66 | 1,131,100 |
| 2025-04-15 | $21.27 | $21.33 | $20.83 | $21.11 | $21.11 | 1,271,000 |
| 2025-04-14 | $20.66 | $21.44 | $20.59 | $21.09 | $21.09 | 1,529,100 |
| 2025-04-11 | $20.33 | $20.63 | $20.11 | $20.28 | $20.28 | 1,216,400 |
| 2025-04-10 | $19.91 | $20.77 | $19.91 | $20.32 | $20.32 | 1,971,200 |
| 2025-04-09 | $18.60 | $19.73 | $17.23 | $19.61 | $19.61 | 2,228,000 |
| 2025-04-08 | $18.60 | $19.50 | $18.35 | $18.82 | $18.82 | 2,172,540 |
| 2025-04-07 | $21.19 | $21.19 | $17.83 | $18.13 | $18.13 | 2,726,300 |
| 2025-04-03 | $21.88 | $22.35 | $21.59 | $21.99 | $21.99 | 1,041,800 |
| 2025-04-02 | $22.15 | $22.35 | $21.82 | $21.92 | $21.92 | 857,800 |
| 2025-04-01 | $21.52 | $22.45 | $21.52 | $21.98 | $21.98 | 1,683,600 |
| 2025-03-31 | $21.51 | $21.68 | $21.10 | $21.53 | $21.53 | 1,303,800 |
| 2025-03-28 | $22.39 | $22.53 | $21.76 | $21.78 | $21.78 | 1,215,800 |
| 2025-03-27 | $22.67 | $22.74 | $22.00 | $22.40 | $22.40 | 1,254,800 |
| 2025-03-26 | $21.72 | $22.86 | $21.72 | $22.68 | $22.68 | 1,995,790 |
| 2025-03-25 | $22.14 | $22.28 | $21.51 | $22.02 | $22.02 | 1,854,600 |
| 2025-03-24 | $23.28 | $23.37 | $21.42 | $21.89 | $21.89 | 2,990,000 |
| 2025-03-21 | $23.51 | $24.24 | $23.05 | $23.30 | $23.30 | 2,870,000 |
| 2025-03-20 | $23.32 | $24.55 | $22.86 | $23.85 | $23.85 | 3,942,400 |
| 2025-03-19 | $23.45 | $23.62 | $23.23 | $23.31 | $23.31 | 1,284,500 |
| 2025-03-18 | $23.18 | $23.61 | $23.03 | $23.56 | $23.56 | 1,695,700 |
| 2025-03-17 | $23.05 | $23.14 | $22.82 | $23.10 | $23.10 | 1,107,300 |
| 2025-03-14 | $22.62 | $23.00 | $22.24 | $22.97 | $22.97 | 1,646,870 |
| 2025-03-13 | $22.99 | $23.08 | $22.18 | $22.69 | $22.69 | 1,479,200 |
| 2025-03-12 | $22.96 | $23.08 | $22.75 | $22.90 | $22.90 | 968,270 |
| 2025-03-11 | $22.70 | $22.96 | $22.49 | $22.96 | $22.96 | 876,300 |
| 2025-03-10 | $22.67 | $23.06 | $22.60 | $22.88 | $22.88 | 1,081,300 |
| 2025-03-07 | $22.77 | $23.00 | $22.41 | $22.55 | $22.55 | 960,300 |
| 2025-03-06 | $22.40 | $22.96 | $22.14 | $22.77 | $22.77 | 1,223,400 |
| 2025-03-05 | $22.47 | $22.63 | $21.99 | $22.34 | $22.34 | 906,900 |
| 2025-03-04 | $22.03 | $22.50 | $21.81 | $22.47 | $22.47 | 1,104,600 |
| 2025-03-03 | $22.16 | $22.77 | $22.07 | $22.21 | $22.21 | 1,187,570 |
| 2025-02-28 | $22.76 | $22.91 | $22.09 | $22.11 | $22.11 | 1,176,100 |
| 2025-02-27 | $22.98 | $23.12 | $22.24 | $22.81 | $22.81 | 1,496,000 |
| 2025-02-26 | $23.08 | $23.13 | $22.66 | $22.98 | $22.98 | 1,273,300 |
| 2025-02-25 | $22.81 | $23.25 | $22.73 | $22.95 | $22.95 | 1,037,170 |
| 2025-02-24 | $23.00 | $23.46 | $22.72 | $23.19 | $23.19 | 1,675,700 |
| 2025-02-20 | $22.47 | $22.65 | $22.25 | $22.62 | $22.62 | 1,056,900 |
| 2025-02-19 | $22.02 | $22.63 | $21.90 | $22.47 | $22.47 | 1,298,200 |
| 2025-02-18 | $22.89 | $22.98 | $21.80 | $22.03 | $22.03 | 1,609,800 |
| 2025-02-17 | $22.59 | $23.18 | $22.52 | $22.87 | $22.87 | 1,337,800 |
| 2025-02-14 | $22.30 | $22.63 | $22.30 | $22.59 | $22.59 | 1,195,000 |
| 2025-02-13 | $22.69 | $22.73 | $22.28 | $22.49 | $22.49 | 1,154,100 |
| 2025-02-12 | $22.53 | $22.71 | $22.32 | $22.69 | $22.69 | 1,080,400 |
| 2025-02-11 | $22.30 | $22.60 | $22.01 | $22.53 | $22.53 | 1,377,500 |
| 2025-02-10 | $21.98 | $22.32 | $21.83 | $22.32 | $22.32 | 1,100,000 |
| 2025-02-07 | $21.79 | $22.22 | $21.50 | $21.98 | $21.98 | 1,595,100 |
| 2025-02-06 | $21.79 | $21.82 | $21.35 | $21.79 | $21.79 | 1,322,400 |
| 2025-02-05 | $21.23 | $21.64 | $20.97 | $21.60 | $21.60 | 1,589,200 |
| 2025-01-27 | $20.93 | $21.40 | $20.76 | $20.80 | $20.80 | 1,184,800 |
| 2025-01-24 | $20.54 | $20.85 | $20.27 | $20.78 | $20.78 | 1,225,900 |
| 2025-01-23 | $20.65 | $21.03 | $20.51 | $20.52 | $20.52 | 1,425,400 |
| 2025-01-22 | $20.64 | $20.80 | $20.23 | $20.49 | $20.49 | 1,012,800 |
| 2025-01-21 | $20.82 | $21.03 | $20.40 | $20.80 | $20.80 | 1,376,100 |
| 2025-01-20 | $20.42 | $20.91 | $19.96 | $20.79 | $20.79 | 1,834,700 |
| 2025-01-17 | $20.35 | $20.44 | $19.91 | $20.10 | $20.10 | 1,055,400 |
| 2025-01-16 | $20.40 | $20.65 | $20.26 | $20.31 | $20.31 | 1,217,700 |
| 2025-01-15 | $20.60 | $20.60 | $20.18 | $20.30 | $20.30 | 1,226,200 |
| 2025-01-14 | $19.27 | $20.39 | $19.21 | $20.38 | $20.38 | 1,789,160 |
| 2025-01-13 | $18.90 | $19.20 | $18.30 | $19.13 | $19.13 | 1,242,400 |
| 2025-01-09 | $19.67 | $19.99 | $19.35 | $19.84 | $19.84 | 884,600 |
| 2025-01-08 | $19.65 | $20.08 | $19.13 | $19.75 | $19.75 | 1,524,000 |
| 2025-01-07 | $19.15 | $19.89 | $19.03 | $19.84 | $19.84 | 1,440,300 |
| 2025-01-06 | $19.30 | $19.39 | $18.26 | $19.15 | $19.15 | 1,264,000 |
| 2025-01-03 | $20.39 | $20.74 | $19.20 | $19.30 | $19.30 | 1,767,100 |
| 2025-01-02 | $21.18 | $21.51 | $20.13 | $20.39 | $20.39 | 1,863,370 |
| 2024-12-31 | $21.32 | $21.54 | $20.70 | $20.74 | $20.74 | 1,263,380 |
| 2024-12-30 | $21.60 | $21.78 | $20.75 | $21.32 | $21.32 | 1,534,400 |
| 2024-12-27 | $21.52 | $22.08 | $21.52 | $21.70 | $21.70 | 1,155,680 |
| 2024-12-26 | $21.33 | $21.89 | $21.16 | $21.52 | $21.52 | 1,588,900 |
| 2024-12-25 | $21.83 | $21.88 | $20.88 | $21.13 | $21.13 | 1,556,700 |
| 2024-12-24 | $21.84 | $22.44 | $21.47 | $21.94 | $21.94 | 1,616,390 |
| 2024-12-23 | $23.71 | $23.73 | $21.94 | $21.95 | $21.95 | 2,515,400 |
| 2024-12-20 | $23.45 | $24.15 | $23.17 | $23.77 | $23.77 | 1,564,040 |
| 2024-12-19 | $23.10 | $23.57 | $22.80 | $23.51 | $23.51 | 1,461,000 |
| 2024-12-18 | $23.34 | $23.66 | $22.70 | $23.31 | $23.31 | 1,889,000 |
| 2024-12-17 | $24.89 | $25.16 | $23.29 | $23.61 | $23.61 | 2,422,850 |
| 2024-12-16 | $24.77 | $25.44 | $24.75 | $24.86 | $24.86 | 1,803,800 |
| 2024-12-13 | $25.28 | $25.35 | $24.75 | $24.77 | $24.77 | 2,013,100 |
| 2024-12-12 | $25.37 | $25.58 | $25.03 | $25.29 | $25.29 | 2,587,830 |
| 2024-12-11 | $25.83 | $26.48 | $25.11 | $25.37 | $25.37 | 3,504,600 |
| 2024-12-10 | $25.53 | $25.80 | $24.81 | $24.83 | $24.83 | 2,149,700 |
| 2024-12-09 | $25.07 | $25.08 | $24.38 | $24.87 | $24.87 | 1,507,520 |
| 2024-12-06 | $24.86 | $25.09 | $24.58 | $24.91 | $24.91 | 1,560,270 |
| 2024-12-05 | $24.91 | $24.96 | $24.53 | $24.86 | $24.86 | 1,617,400 |
| 2024-12-04 | $24.97 | $25.30 | $24.58 | $24.78 | $24.78 | 2,128,500 |
| 2024-12-03 | $24.98 | $25.78 | $24.60 | $25.35 | $25.35 | 2,854,360 |
| 2024-12-02 | $24.47 | $25.13 | $24.47 | $24.90 | $24.90 | 2,507,010 |
| 2024-11-29 | $24.21 | $24.59 | $23.78 | $24.39 | $24.39 | 2,418,410 |
| 2024-11-28 | $23.99 | $24.70 | $23.80 | $24.19 | $24.19 | 3,018,900 |
| 2024-11-27 | $23.33 | $23.71 | $22.50 | $23.71 | $23.71 | 2,153,370 |
| 2024-11-26 | $23.65 | $23.85 | $23.34 | $23.46 | $23.46 | 1,794,200 |
| 2024-11-25 | $23.00 | $23.66 | $22.80 | $23.63 | $23.63 | 2,469,750 |
| 2024-11-22 | $24.32 | $24.32 | $22.97 | $22.99 | $22.99 | 3,239,650 |
| 2024-11-21 | $24.00 | $24.68 | $23.90 | $24.31 | $24.31 | 3,068,430 |
| 2024-11-20 | $23.73 | $24.28 | $23.51 | $24.21 | $24.21 | 3,460,800 |
| 2024-11-19 | $23.05 | $23.71 | $22.50 | $23.71 | $23.71 | 3,910,500 |
| 2024-11-18 | $23.80 | $24.58 | $22.67 | $22.86 | $22.86 | 5,702,580 |
| 2024-11-15 | $24.81 | $25.76 | $24.01 | $24.08 | $24.08 | 7,462,610 |
| 2024-11-14 | $26.00 | $26.94 | $24.09 | $24.09 | $24.09 | 11,721,940 |
| 2024-11-13 | $24.15 | $28.34 | $24.05 | $28.34 | $28.34 | 14,206,300 |
| 2024-11-12 | $23.65 | $24.29 | $23.30 | $23.62 | $23.62 | 2,978,330 |
| 2024-11-11 | $23.13 | $23.95 | $23.00 | $23.71 | $23.71 | 3,395,340 |
| 2024-11-08 | $25.51 | $25.98 | $23.00 | $23.35 | $23.35 | 5,958,520 |
| 2024-11-07 | $22.00 | $24.93 | $21.88 | $23.99 | $23.99 | 5,578,390 |
| 2024-11-06 | $22.06 | $22.83 | $21.80 | $22.14 | $22.14 | 2,521,700 |
| 2024-11-05 | $21.61 | $22.02 | $21.44 | $21.97 | $21.97 | 2,005,600 |
| 2024-11-04 | $21.18 | $21.67 | $20.83 | $21.60 | $21.60 | 1,823,200 |
| 2024-11-01 | $22.10 | $22.23 | $20.90 | $21.04 | $21.04 | 2,568,550 |
| 2024-10-31 | $21.70 | $22.43 | $21.70 | $22.12 | $22.12 | 2,136,400 |
| 2024-10-30 | $22.00 | $22.32 | $21.37 | $21.65 | $21.65 | 2,037,530 |
| 2024-10-29 | $22.98 | $23.55 | $22.00 | $22.02 | $22.02 | 2,902,000 |
| 2024-10-28 | $22.32 | $22.97 | $22.24 | $22.88 | $22.88 | 2,980,430 |
| 2024-10-25 | $21.50 | $22.34 | $21.50 | $22.24 | $22.24 | 2,789,400 |
| 2024-10-24 | $21.38 | $21.70 | $21.05 | $21.41 | $21.41 | 1,918,200 |
| 2024-10-23 | $21.63 | $21.87 | $21.20 | $21.28 | $21.28 | 2,302,590 |
| 2024-10-22 | $21.85 | $21.89 | $21.16 | $21.58 | $21.58 | 2,170,100 |
| 2024-10-21 | $22.01 | $22.09 | $21.45 | $21.80 | $21.80 | 2,852,030 |
| 2024-10-18 | $21.38 | $22.30 | $21.09 | $21.80 | $21.80 | 3,841,770 |
| 2024-10-17 | $21.05 | $21.41 | $20.85 | $21.38 | $21.38 | 2,473,810 |
| 2024-10-16 | $20.11 | $21.14 | $19.94 | $21.02 | $21.02 | 2,317,210 |
| 2024-10-15 | $20.59 | $21.50 | $20.50 | $20.70 | $20.70 | 2,774,100 |
| 2024-10-14 | $20.09 | $20.71 | $19.93 | $20.70 | $20.70 | 2,576,300 |
| 2024-10-11 | $20.82 | $20.82 | $19.41 | $19.85 | $19.85 | 2,553,470 |
| 2024-10-10 | $20.26 | $21.55 | $20.26 | $20.77 | $20.77 | 3,113,940 |
| 2024-10-09 | $22.59 | $22.59 | $20.00 | $20.00 | $20.00 | 4,277,220 |
| 2024-10-08 | $24.50 | $24.50 | $21.29 | $23.54 | $23.54 | 7,529,220 |
| 2024-09-30 | $19.45 | $21.73 | $19.35 | $21.22 | $21.22 | 5,840,950 |
| 2024-09-27 | $18.47 | $19.18 | $18.31 | $18.92 | $18.92 | 2,773,700 |
| 2024-09-26 | $17.59 | $18.14 | $17.58 | $18.12 | $18.12 | 1,493,400 |
| 2024-09-25 | $17.65 | $18.10 | $17.58 | $17.61 | $17.61 | 1,746,270 |
| 2024-09-24 | $17.03 | $17.54 | $17.01 | $17.48 | $17.48 | 1,229,670 |
| 2024-09-23 | $17.02 | $17.24 | $16.89 | $16.99 | $16.99 | 557,500 |
| 2024-09-20 | $17.11 | $17.27 | $16.95 | $17.05 | $17.05 | 683,070 |
| 2024-09-19 | $16.82 | $17.20 | $16.61 | $17.15 | $17.15 | 1,128,500 |
| 2024-09-18 | $17.02 | $17.11 | $16.45 | $16.74 | $16.74 | 949,900 |
| 2024-09-13 | $17.39 | $17.39 | $17.00 | $17.03 | $17.03 | 918,900 |
| 2024-09-12 | $17.63 | $17.63 | $17.23 | $17.25 | $17.25 | 1,162,500 |
| 2024-09-11 | $17.29 | $17.78 | $17.03 | $17.47 | $17.47 | 2,200,700 |
| 2024-09-10 | $17.48 | $18.09 | $17.21 | $17.36 | $17.36 | 2,004,800 |
| 2024-09-09 | $16.90 | $17.30 | $16.69 | $17.16 | $17.16 | 1,099,100 |
| 2024-09-06 | $17.32 | $17.40 | $16.88 | $16.92 | $16.92 | 1,100,850 |
| 2024-09-05 | $17.19 | $17.38 | $17.18 | $17.33 | $17.33 | 882,300 |
| 2024-09-04 | $17.65 | $17.65 | $17.08 | $17.15 | $17.15 | 1,431,500 |
| 2024-09-03 | $17.55 | $17.77 | $17.41 | $17.65 | $17.65 | 744,210 |
| 2024-09-02 | $18.00 | $18.07 | $17.50 | $17.50 | $17.50 | 1,012,630 |
| 2024-08-30 | $17.50 | $18.12 | $17.50 | $17.90 | $17.90 | 1,313,100 |
| 2024-08-29 | $17.44 | $17.76 | $17.23 | $17.67 | $17.67 | 882,200 |
| 2024-08-28 | $17.27 | $17.86 | $16.96 | $17.48 | $17.48 | 1,342,200 |
| 2024-08-27 | $18.01 | $18.01 | $17.28 | $17.37 | $17.37 | 1,593,380 |
| 2024-08-26 | $17.64 | $18.25 | $17.46 | $18.20 | $18.20 | 1,301,200 |
| 2024-08-23 | $17.96 | $17.97 | $17.25 | $17.56 | $17.56 | 1,362,700 |
| 2024-08-22 | $18.37 | $18.57 | $17.92 | $17.92 | $17.92 | 1,137,580 |
| 2024-08-21 | $18.34 | $18.44 | $18.22 | $18.38 | $18.38 | 822,000 |
| 2024-08-20 | $18.99 | $19.07 | $18.16 | $18.33 | $18.33 | 1,534,000 |
| 2024-08-19 | $18.98 | $19.07 | $18.55 | $18.89 | $18.89 | 1,055,300 |
| 2024-08-16 | $19.24 | $19.31 | $18.82 | $18.88 | $18.88 | 1,542,780 |
| 2024-08-15 | $19.22 | $19.36 | $18.91 | $19.19 | $19.19 | 1,738,070 |
| 2024-08-14 | $19.11 | $19.56 | $19.10 | $19.30 | $19.30 | 1,632,960 |
| 2024-08-13 | $18.60 | $19.25 | $18.37 | $19.25 | $19.25 | 2,311,300 |
| 2024-08-12 | $19.20 | $19.43 | $18.66 | $18.78 | $18.78 | 2,448,000 |
| 2024-08-09 | $18.89 | $18.99 | $18.70 | $18.76 | $18.76 | 1,290,600 |
| 2024-08-08 | $18.85 | $18.92 | $18.35 | $18.77 | $18.77 | 1,727,800 |
| 2024-08-07 | $18.78 | $19.08 | $18.63 | $19.02 | $19.02 | 1,968,400 |
| 2024-08-06 | $18.55 | $18.97 | $18.35 | $18.78 | $18.78 | 2,465,680 |
| 2024-08-05 | $19.53 | $19.72 | $18.24 | $18.24 | $18.24 | 3,905,390 |
| 2024-08-02 | $20.07 | $20.53 | $19.58 | $19.58 | $19.58 | 3,334,180 |
| 2024-08-01 | $20.51 | $20.71 | $20.15 | $20.32 | $20.32 | 4,268,420 |
| 2024-07-31 | $20.11 | $20.70 | $19.55 | $20.70 | $20.70 | 5,966,550 |
| 2024-07-30 | $20.74 | $21.40 | $20.36 | $20.71 | $20.71 | 5,528,790 |
| 2024-07-29 | $19.80 | $21.17 | $19.58 | $21.13 | $21.13 | 7,950,390 |
| 2024-07-26 | $19.72 | $20.29 | $19.70 | $19.89 | $19.89 | 4,637,130 |
| 2024-07-25 | $19.65 | $20.35 | $19.20 | $20.05 | $20.05 | 5,443,810 |
| 2024-07-24 | $19.50 | $20.95 | $19.19 | $20.19 | $20.19 | 7,518,310 |
| 2024-07-23 | $20.09 | $21.08 | $19.85 | $20.53 | $20.53 | 9,507,340 |
| 2024-07-22 | $20.32 | $20.40 | $19.63 | $19.78 | $19.78 | 8,636,050 |
| 2024-07-19 | $20.11 | $22.68 | $20.11 | $21.23 | $21.23 | 11,784,120 |
| 2024-07-18 | $21.95 | $23.89 | $21.80 | $21.90 | $21.90 | 15,537,160 |
| 2024-07-17 | $17.83 | $21.46 | $17.57 | $21.46 | $21.46 | 8,085,080 |
| 2024-07-16 | $18.00 | $18.04 | $17.70 | $17.88 | $17.88 | 813,500 |
| 2024-07-15 | $18.46 | $18.58 | $17.78 | $18.04 | $18.04 | 899,800 |
| 2024-07-12 | $18.58 | $18.75 | $18.29 | $18.37 | $18.37 | 1,038,200 |
| 2024-07-11 | $18.09 | $18.43 | $17.90 | $18.41 | $18.41 | 1,085,050 |
| 2024-07-10 | $17.90 | $18.03 | $17.70 | $17.81 | $17.81 | 877,100 |
| 2024-07-09 | $17.36 | $18.06 | $16.99 | $17.97 | $17.97 | 1,268,300 |
| 2024-07-08 | $17.88 | $17.95 | $17.25 | $17.46 | $17.46 | 989,300 |
| 2024-07-05 | $17.64 | $18.03 | $17.28 | $17.94 | $17.94 | 1,117,600 |
| 2024-07-04 | $18.55 | $18.55 | $17.54 | $17.62 | $17.62 | 1,346,400 |
| 2024-07-03 | $18.90 | $18.97 | $18.40 | $18.46 | $18.46 | 1,076,990 |
| 2024-07-02 | $18.89 | $19.14 | $18.60 | $18.90 | $18.90 | 1,293,600 |
| 2024-07-01 | $18.57 | $18.98 | $18.35 | $18.80 | $18.80 | 1,468,000 |
| 2024-06-28 | $18.25 | $19.19 | $18.25 | $18.58 | $18.58 | 1,328,300 |
| 2024-06-27 | $18.42 | $19.02 | $18.37 | $18.40 | $18.40 | 1,447,100 |
| 2024-06-26 | $17.80 | $18.52 | $17.45 | $18.52 | $18.52 | 1,502,160 |
| 2024-06-25 | $17.57 | $18.10 | $17.51 | $17.66 | $17.66 | 1,212,090 |
| 2024-06-24 | $18.13 | $18.39 | $17.47 | $17.55 | $17.55 | 1,500,020 |
| 2024-06-21 | $18.35 | $18.71 | $17.79 | $18.55 | $18.55 | 1,525,120 |
| 2024-06-20 | $18.86 | $18.99 | $18.19 | $18.27 | $18.27 | 1,561,770 |
| 2024-06-19 | $18.89 | $19.30 | $18.84 | $19.04 | $19.04 | 1,480,050 |
| 2024-06-18 | $18.60 | $18.95 | $18.41 | $18.88 | $18.88 | 1,345,520 |
| 2024-06-17 | $18.70 | $18.82 | $18.42 | $18.53 | $18.53 | 1,033,510 |
| 2024-06-14 | $18.79 | $18.87 | $18.23 | $18.76 | $18.76 | 1,428,300 |
| 2024-06-13 | $18.62 | $18.81 | $18.32 | $18.73 | $18.73 | 1,544,700 |
| 2024-06-12 | $17.90 | $18.62 | $17.90 | $18.57 | $18.57 | 1,773,000 |
| 2024-06-11 | $18.09 | $18.23 | $17.36 | $17.93 | $17.93 | 1,719,600 |
| 2024-06-07 | $17.48 | $18.33 | $17.41 | $18.07 | $18.07 | 2,801,200 |
| 2024-06-06 | $17.97 | $18.15 | $16.86 | $16.99 | $16.99 | 2,373,560 |
| 2024-06-05 | $18.53 | $18.55 | $18.02 | $18.06 | $18.06 | 1,476,500 |
| 2024-06-04 | $19.20 | $19.21 | $18.32 | $18.59 | $18.59 | 1,962,980 |
| 2024-06-03 | $19.80 | $19.99 | $18.96 | $19.12 | $19.12 | 2,212,940 |
| 2024-05-31 | $19.75 | $19.95 | $19.51 | $19.90 | $19.90 | 1,832,160 |
| 2024-05-30 | $19.70 | $20.82 | $19.54 | $19.98 | $19.98 | 3,171,300 |
| 2024-05-29 | $19.57 | $20.08 | $19.42 | $19.70 | $19.70 | 1,263,200 |
| 2024-05-28 | $20.04 | $20.08 | $19.50 | $19.61 | $19.61 | 1,264,000 |
| 2024-05-27 | $20.38 | $20.49 | $19.79 | $20.44 | $20.44 | 1,484,100 |
| 2024-05-24 | $20.52 | $20.69 | $20.00 | $20.08 | $20.08 | 1,219,000 |
| 2024-05-23 | $21.01 | $21.09 | $20.39 | $20.41 | $20.41 | 1,761,370 |
| 2024-05-22 | $20.88 | $21.33 | $20.80 | $21.07 | $21.07 | 1,722,400 |
| 2024-05-21 | $21.66 | $21.69 | $20.78 | $20.88 | $20.88 | 2,436,000 |
| 2024-05-20 | $21.85 | $21.85 | $21.40 | $21.57 | $21.57 | 1,754,290 |
| 2024-05-17 | $21.54 | $21.79 | $21.35 | $21.79 | $21.79 | 1,540,680 |
| 2024-05-16 | $21.10 | $21.69 | $21.10 | $21.54 | $21.54 | 1,667,800 |
| 2024-05-15 | $21.34 | $21.57 | $21.03 | $21.15 | $21.15 | 1,672,600 |
| 2024-05-14 | $21.17 | $21.57 | $21.11 | $21.34 | $21.34 | 1,624,100 |
| 2024-05-13 | $21.65 | $21.76 | $21.03 | $21.15 | $21.15 | 2,120,000 |
| 2024-05-10 | $22.45 | $22.63 | $21.58 | $21.82 | $21.82 | 2,730,230 |
| 2024-05-09 | $22.27 | $22.72 | $22.26 | $22.49 | $22.49 | 1,933,280 |
| 2024-05-08 | $22.72 | $22.86 | $22.26 | $22.27 | $22.27 | 2,330,850 |
| 2024-05-07 | $22.41 | $22.70 | $22.13 | $22.63 | $22.63 | 2,750,110 |
| 2024-05-06 | $22.38 | $22.75 | $21.75 | $22.44 | $22.44 | 3,178,430 |
| 2024-04-30 | $22.55 | $22.78 | $21.67 | $21.75 | $21.75 | 3,517,600 |
| 2024-04-29 | $21.38 | $23.00 | $21.22 | $22.79 | $22.79 | 4,138,510 |
| 2024-04-26 | $21.00 | $21.42 | $20.66 | $21.12 | $21.12 | 2,619,580 |
| 2024-04-25 | $20.80 | $21.29 | $20.71 | $21.12 | $21.12 | 2,536,850 |
| 2024-04-24 | $20.43 | $20.98 | $20.28 | $20.88 | $20.88 | 3,260,550 |
| 2024-04-23 | $19.65 | $20.78 | $19.65 | $20.46 | $20.46 | 3,256,190 |
| 2024-04-22 | $20.15 | $20.16 | $18.95 | $19.17 | $19.17 | 2,704,480 |
| 2024-04-19 | $19.71 | $21.12 | $19.21 | $20.20 | $20.20 | 4,053,250 |
| 2024-04-18 | $19.84 | $19.99 | $18.92 | $19.42 | $19.42 | 3,154,710 |
| 2024-04-17 | $17.80 | $19.85 | $17.79 | $19.85 | $19.85 | 4,408,760 |
| 2024-04-16 | $19.59 | $19.76 | $16.94 | $17.00 | $17.00 | 4,699,150 |
| 2024-04-15 | $22.25 | $22.27 | $19.47 | $19.87 | $19.87 | 4,403,550 |
| 2024-04-12 | $22.46 | $23.13 | $22.26 | $22.27 | $22.27 | 2,304,950 |
| 2024-04-11 | $22.30 | $23.28 | $22.18 | $22.68 | $22.68 | 2,680,120 |
| 2024-04-10 | $23.15 | $23.19 | $22.00 | $22.53 | $22.53 | 3,274,910 |
| 2024-04-09 | $22.58 | $23.27 | $22.58 | $23.23 | $23.23 | 2,756,270 |
| 2024-04-08 | $24.42 | $24.43 | $22.74 | $22.85 | $22.85 | 4,782,300 |
| 2024-04-03 | $25.37 | $25.39 | $24.32 | $24.45 | $24.45 | 4,111,640 |
| 2024-04-02 | $26.28 | $26.53 | $25.07 | $25.25 | $25.25 | 5,735,090 |
| 2024-04-01 | $26.64 | $27.33 | $25.90 | $26.14 | $26.14 | 6,398,470 |
| 2024-03-29 | $25.75 | $27.60 | $25.75 | $26.66 | $26.66 | 7,033,220 |
| 2024-03-28 | $24.93 | $26.85 | $23.51 | $25.97 | $25.97 | 7,185,970 |
| 2024-03-27 | $27.30 | $29.22 | $25.55 | $25.85 | $25.85 | 9,617,850 |
| 2024-03-26 | $25.95 | $28.50 | $25.50 | $27.80 | $27.80 | 10,030,320 |
| 2024-03-25 | $24.55 | $27.86 | $24.55 | $26.80 | $26.80 | 10,463,520 |
| 2024-03-22 | $23.83 | $26.20 | $23.37 | $24.55 | $24.55 | 9,404,000 |
| 2024-03-21 | $24.25 | $24.41 | $23.66 | $23.83 | $23.83 | 5,687,080 |
| 2024-03-20 | $23.93 | $24.93 | $23.44 | $24.53 | $24.53 | 7,329,420 |
| 2024-03-19 | $23.29 | $24.20 | $23.13 | $23.85 | $23.85 | 6,920,340 |
| 2024-03-18 | $23.23 | $23.54 | $23.00 | $23.35 | $23.35 | 5,900,310 |
| 2024-03-15 | $23.07 | $23.73 | $22.50 | $23.21 | $23.21 | 7,209,260 |
| 2024-03-14 | $22.41 | $23.82 | $21.91 | $23.22 | $23.22 | 8,633,740 |
| 2024-03-13 | $22.10 | $22.67 | $21.80 | $22.40 | $22.40 | 5,636,320 |
| 2024-03-12 | $21.65 | $22.90 | $21.48 | $22.29 | $22.29 | 6,905,290 |
| 2024-03-11 | $20.84 | $21.68 | $20.71 | $21.68 | $21.68 | 3,613,370 |
| 2024-03-08 | $20.80 | $21.28 | $20.42 | $20.91 | $20.91 | 3,548,660 |
| 2024-03-07 | $21.52 | $21.80 | $20.77 | $20.88 | $20.88 | 4,647,180 |
| 2024-03-06 | $21.07 | $21.86 | $21.06 | $21.62 | $21.62 | 4,293,320 |
| 2024-03-05 | $22.03 | $22.22 | $21.00 | $21.05 | $21.05 | 4,897,210 |
| 2024-03-04 | $21.92 | $22.45 | $20.83 | $22.33 | $22.33 | 7,114,370 |
| 2024-03-01 | $21.80 | $22.09 | $21.42 | $21.83 | $21.83 | 5,126,380 |
| 2024-02-29 | $21.01 | $21.85 | $20.60 | $21.79 | $21.79 | 6,942,980 |
| 2024-02-28 | $23.47 | $24.56 | $20.70 | $21.07 | $21.07 | 10,061,770 |
| 2024-02-27 | $22.69 | $23.68 | $22.55 | $23.50 | $23.50 | 7,734,330 |
| 2024-02-26 | $23.00 | $23.73 | $22.42 | $22.94 | $22.94 | 9,437,730 |
| 2024-02-23 | $22.01 | $23.26 | $21.70 | $23.26 | $23.26 | 10,724,030 |
| 2024-02-22 | $20.60 | $22.45 | $20.24 | $22.45 | $22.45 | 11,009,010 |
| 2024-02-21 | $19.75 | $22.40 | $19.68 | $20.79 | $20.79 | 9,998,880 |
| 2024-02-20 | $19.50 | $20.57 | $18.50 | $20.36 | $20.36 | 9,148,880 |
| 2024-02-19 | $18.15 | $19.66 | $18.15 | $19.40 | $19.40 | 8,059,060 |
| 2024-02-08 | $16.62 | $18.61 | $16.12 | $18.18 | $18.18 | 8,026,380 |
| 2024-02-07 | $20.98 | $21.40 | $17.40 | $17.40 | $17.40 | 10,502,810 |
| 2024-02-06 | $18.08 | $21.97 | $17.18 | $20.50 | $20.50 | 11,012,670 |
| 2024-02-05 | $23.26 | $23.26 | $19.10 | $19.10 | $19.10 | 8,995,330 |
| 2024-02-02 | $24.96 | $25.73 | $23.08 | $23.88 | $23.88 | 10,182,320 |
| 2024-02-01 | $24.92 | $26.84 | $24.90 | $24.90 | $24.90 | 10,849,350 |
| 2024-01-31 | $27.45 | $28.37 | $24.90 | $25.17 | $25.17 | 12,761,000 |
| 2024-01-30 | $31.20 | $32.69 | $28.54 | $28.57 | $28.57 | 16,997,660 |
| 2024-01-29 | $41.77 | $42.00 | $35.67 | $35.67 | $35.67 | 19,086,130 |
| 2024-01-26 | $44.59 | $44.59 | $43.46 | $44.59 | $44.59 | 7,240,990 |
| 2024-01-25 | $34.00 | $37.16 | $34.00 | $37.16 | $37.16 | 14,686,230 |
| 2024-01-24 | $25.55 | $30.97 | $25.31 | $30.97 | $30.97 | 17,760,600 |
| 2024-01-23 | $24.68 | $26.19 | $23.05 | $25.81 | $25.81 | 2,267,780 |
| 2024-01-22 | $26.45 | $26.45 | $24.00 | $24.68 | $24.68 | 1,023,800 |
| 2024-01-19 | $26.60 | $26.88 | $26.18 | $26.50 | $26.50 | 686,480 |
| 2024-01-18 | $26.94 | $27.09 | $25.91 | $26.60 | $26.60 | 815,700 |
| 2024-01-17 | $27.56 | $27.69 | $26.94 | $26.94 | $26.94 | 582,920 |
| 2024-01-16 | $27.61 | $27.83 | $27.04 | $27.42 | $27.42 | 701,200 |
| 2024-01-15 | $28.00 | $28.00 | $27.46 | $27.60 | $27.60 | 884,400 |
| 2024-01-12 | $27.97 | $29.29 | $27.93 | $28.02 | $28.02 | 1,608,800 |
| 2024-01-11 | $27.47 | $28.80 | $27.02 | $27.91 | $27.91 | 1,432,600 |
| 2024-01-10 | $27.49 | $27.68 | $27.01 | $27.23 | $27.23 | 545,200 |
| 2024-01-09 | $27.23 | $27.86 | $27.14 | $27.49 | $27.49 | 651,700 |
| 2024-01-08 | $27.76 | $27.90 | $27.23 | $27.23 | $27.23 | 594,600 |
| 2024-01-05 | $27.97 | $28.27 | $27.51 | $27.56 | $27.56 | 607,600 |
| 2024-01-04 | $28.00 | $28.18 | $27.78 | $27.97 | $27.97 | 461,500 |
| 2024-01-03 | $28.02 | $28.18 | $27.71 | $27.99 | $27.99 | 571,000 |
| 2024-01-02 | $27.19 | $28.05 | $27.19 | $28.03 | $28.03 | 810,200 |
| 2024-01-01 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2023-12-29 | $26.68 | $27.30 | $26.28 | $27.18 | $27.18 | 586,520 |
| 2023-12-28 | $26.33 | $26.86 | $25.83 | $26.68 | $26.68 | 540,000 |
| 2023-12-27 | $26.06 | $26.70 | $25.94 | $26.32 | $26.32 | 542,700 |
| 2023-12-26 | $26.75 | $26.75 | $25.80 | $26.04 | $26.04 | 651,300 |
| 2023-12-25 | $26.73 | $26.98 | $26.01 | $26.26 | $26.26 | 578,200 |
| 2023-12-22 | $27.08 | $27.24 | $26.61 | $26.72 | $26.72 | 463,700 |
| 2023-12-21 | $26.79 | $27.25 | $26.17 | $27.08 | $27.08 | 683,500 |
| 2023-12-20 | $26.82 | $27.45 | $26.82 | $26.90 | $26.90 | 375,200 |
| 2023-12-19 | $26.86 | $26.99 | $26.27 | $26.83 | $26.83 | 496,600 |
| 2023-12-18 | $27.06 | $27.31 | $26.82 | $26.92 | $26.92 | 668,600 |
| 2023-12-15 | $26.97 | $27.25 | $26.77 | $27.19 | $27.19 | 512,700 |
| 2023-12-14 | $26.80 | $27.28 | $26.51 | $26.96 | $26.96 | 392,230 |
| 2023-12-13 | $26.73 | $27.33 | $26.56 | $26.92 | $26.92 | 528,700 |
| 2023-12-12 | $26.74 | $26.88 | $26.37 | $26.84 | $26.84 | 518,900 |
| 2023-12-11 | $26.84 | $27.31 | $26.43 | $26.74 | $26.74 | 937,300 |
| 2023-12-08 | $27.88 | $28.19 | $26.78 | $26.85 | $26.85 | 732,000 |
| 2023-12-07 | $28.36 | $28.36 | $27.67 | $27.81 | $27.81 | 483,310 |
| 2023-12-06 | $27.85 | $28.26 | $27.74 | $28.03 | $28.03 | 468,400 |
| 2023-12-05 | $28.28 | $28.28 | $27.70 | $27.70 | $27.70 | 459,400 |
| 2023-12-04 | $28.10 | $28.38 | $27.90 | $28.15 | $28.15 | 559,000 |
| 2023-12-01 | $28.29 | $28.46 | $27.96 | $28.10 | $28.10 | 613,200 |
| 2023-11-30 | $29.35 | $29.35 | $28.00 | $28.33 | $28.33 | 843,000 |
| 2023-11-29 | $28.75 | $28.78 | $28.31 | $28.51 | $28.51 | 596,100 |
| 2023-11-28 | $27.89 | $28.71 | $27.89 | $28.70 | $28.70 | 849,000 |
| 2023-11-27 | $28.48 | $28.59 | $27.83 | $28.09 | $28.09 | 704,300 |
| 2023-11-24 | $28.80 | $28.88 | $28.18 | $28.33 | $28.33 | 568,900 |
| 2023-11-23 | $28.65 | $28.78 | $28.43 | $28.69 | $28.69 | 524,200 |
| 2023-11-22 | $28.64 | $28.93 | $28.50 | $28.66 | $28.66 | 513,510 |
| 2023-11-21 | $28.86 | $28.96 | $28.48 | $28.64 | $28.64 | 455,150 |
| 2023-11-20 | $28.77 | $28.84 | $28.32 | $28.83 | $28.83 | 634,300 |
| 2023-11-17 | $28.12 | $28.59 | $28.07 | $28.58 | $28.58 | 386,500 |
| 2023-11-16 | $28.68 | $28.68 | $28.21 | $28.21 | $28.21 | 485,920 |
| 2023-11-15 | $28.74 | $28.79 | $28.09 | $28.30 | $28.30 | 592,400 |
| 2023-11-14 | $28.19 | $28.38 | $27.90 | $28.29 | $28.29 | 617,700 |
| 2023-11-13 | $27.85 | $28.32 | $27.82 | $28.26 | $28.26 | 739,500 |
| 2023-11-10 | $27.74 | $27.93 | $27.41 | $27.85 | $27.85 | 557,200 |
| 2023-11-09 | $27.90 | $28.30 | $27.65 | $27.77 | $27.77 | 674,720 |
| 2023-11-08 | $28.00 | $28.00 | $27.52 | $27.85 | $27.85 | 585,300 |
| 2023-11-07 | $27.73 | $27.96 | $27.46 | $27.85 | $27.85 | 446,700 |
| 2023-11-06 | $27.43 | $27.79 | $27.36 | $27.67 | $27.67 | 516,500 |
| 2023-11-03 | $27.53 | $27.98 | $27.19 | $27.34 | $27.34 | 750,640 |
| 2023-11-02 | $27.60 | $27.93 | $27.33 | $27.60 | $27.60 | 545,500 |
| 2023-11-01 | $27.61 | $27.70 | $27.23 | $27.61 | $27.61 | 842,900 |
| 2023-10-31 | $27.31 | $28.10 | $27.26 | $27.44 | $27.44 | 1,016,000 |
| 2023-10-30 | $27.28 | $27.49 | $26.89 | $27.12 | $27.12 | 817,700 |
| 2023-10-27 | $26.80 | $27.40 | $26.67 | $27.28 | $27.28 | 949,600 |
| 2023-10-26 | $26.87 | $27.08 | $26.41 | $26.68 | $26.68 | 709,400 |
| 2023-10-25 | $26.33 | $27.09 | $26.07 | $26.99 | $26.99 | 846,010 |
| 2023-10-24 | $24.30 | $26.10 | $24.30 | $26.07 | $26.07 | 1,016,900 |
| 2023-10-23 | $25.26 | $25.46 | $24.08 | $24.30 | $24.30 | 921,300 |
| 2023-10-20 | $25.62 | $26.18 | $25.10 | $25.26 | $25.26 | 603,000 |
| 2023-10-19 | $25.63 | $26.47 | $25.47 | $25.62 | $25.62 | 534,400 |
| 2023-10-18 | $26.35 | $26.56 | $25.53 | $25.62 | $25.62 | 640,660 |
| 2023-10-17 | $26.50 | $26.77 | $26.23 | $26.33 | $26.33 | 439,890 |
| 2023-10-16 | $26.59 | $26.77 | $26.27 | $26.50 | $26.50 | 505,960 |
| 2023-10-13 | $26.99 | $26.99 | $26.53 | $26.61 | $26.61 | 474,900 |
| 2023-10-12 | $27.00 | $27.00 | $26.45 | $26.94 | $26.94 | 627,900 |
| 2023-10-11 | $26.96 | $27.07 | $26.47 | $26.94 | $26.94 | 760,800 |
| 2023-10-10 | $27.69 | $27.85 | $26.80 | $26.93 | $26.93 | 1,191,660 |
| 2023-10-09 | $27.48 | $28.05 | $27.26 | $27.79 | $27.79 | 1,441,360 |
| 2023-09-28 | $27.54 | $27.87 | $27.45 | $27.45 | $27.45 | 952,900 |
| 2023-09-27 | $27.81 | $28.06 | $27.41 | $27.64 | $27.64 | 1,347,700 |
| 2023-09-26 | $27.70 | $28.00 | $27.19 | $27.82 | $27.82 | 1,469,860 |
| 2023-09-25 | $27.43 | $28.61 | $27.18 | $27.56 | $27.56 | 1,659,880 |
| 2023-09-22 | $26.72 | $27.60 | $26.57 | $27.43 | $27.43 | 1,555,400 |
| 2023-09-21 | $26.43 | $27.13 | $26.39 | $26.70 | $26.70 | 977,900 |
| 2023-09-20 | $26.44 | $27.00 | $26.36 | $26.49 | $26.49 | 582,500 |
| 2023-09-19 | $26.95 | $27.22 | $26.42 | $26.44 | $26.44 | 850,470 |
| 2023-09-18 | $26.29 | $27.25 | $26.04 | $26.89 | $26.89 | 983,900 |
| 2023-09-15 | $26.36 | $26.58 | $26.01 | $26.29 | $26.29 | 701,700 |
| 2023-09-14 | $26.80 | $26.81 | $26.18 | $26.28 | $26.28 | 815,400 |
| 2023-09-13 | $27.04 | $27.09 | $26.45 | $26.86 | $26.86 | 865,300 |
| 2023-09-12 | $27.36 | $27.52 | $26.64 | $26.95 | $26.95 | 1,462,630 |
| 2023-09-11 | $27.35 | $27.69 | $27.01 | $27.47 | $27.47 | 1,616,000 |
| 2023-09-08 | $26.91 | $27.71 | $26.56 | $27.31 | $27.31 | 1,651,400 |
| 2023-09-07 | $27.42 | $27.42 | $26.78 | $26.79 | $26.79 | 1,673,510 |
| 2023-09-06 | $27.65 | $27.65 | $26.75 | $27.35 | $27.35 | 2,092,900 |
| 2023-09-05 | $27.08 | $27.68 | $26.99 | $27.53 | $27.53 | 2,672,710 |
| 2023-09-04 | $26.45 | $27.37 | $26.29 | $27.37 | $27.37 | 2,846,800 |
| 2023-09-01 | $26.19 | $26.86 | $25.19 | $26.45 | $26.45 | 2,735,400 |
| 2023-08-31 | $26.50 | $26.57 | $25.86 | $25.98 | $25.98 | 2,162,800 |
| 2023-08-30 | $26.26 | $26.76 | $25.99 | $26.57 | $26.57 | 3,695,680 |
| 2023-08-29 | $25.43 | $26.65 | $24.84 | $26.58 | $26.58 | 5,107,270 |
| 2023-08-28 | $25.04 | $28.88 | $25.04 | $25.96 | $25.96 | 6,567,400 |
| 2023-08-25 | $27.01 | $28.00 | $26.45 | $26.51 | $26.51 | 5,065,040 |
| 2023-08-24 | $27.01 | $27.28 | $26.15 | $26.79 | $26.79 | 6,691,900 |
| 2023-08-23 | $27.51 | $30.08 | $26.90 | $28.50 | $28.50 | 7,561,350 |
| 2023-08-22 | $28.04 | $28.10 | $26.52 | $27.95 | $27.95 | 4,836,180 |
| 2023-08-21 | $27.30 | $27.67 | $26.53 | $27.67 | $27.67 | 3,614,820 |
| 2023-08-18 | $26.43 | $27.12 | $26.05 | $27.05 | $27.05 | 2,914,420 |
| 2023-08-17 | $25.26 | $26.29 | $24.95 | $26.24 | $26.24 | 2,201,620 |
| 2023-08-16 | $25.59 | $25.59 | $25.06 | $25.25 | $25.25 | 1,270,800 |
| 2023-08-15 | $24.95 | $25.85 | $24.81 | $25.60 | $25.60 | 2,042,610 |
| 2023-08-14 | $24.70 | $25.17 | $24.54 | $24.95 | $24.95 | 913,700 |
| 2023-08-11 | $25.43 | $25.50 | $24.87 | $24.87 | $24.87 | 1,085,400 |
| 2023-08-10 | $24.93 | $25.59 | $24.91 | $25.54 | $25.54 | 2,024,590 |
| 2023-08-09 | $25.12 | $25.15 | $24.61 | $24.93 | $24.93 | 1,463,810 |
| 2023-08-08 | $24.50 | $25.38 | $24.31 | $25.13 | $25.13 | 2,822,000 |
| 2023-08-07 | $24.29 | $24.60 | $23.90 | $24.56 | $24.56 | 1,687,100 |
| 2023-08-04 | $24.31 | $24.60 | $24.18 | $24.29 | $24.29 | 1,257,170 |
| 2023-08-03 | $24.51 | $24.70 | $24.26 | $24.29 | $24.29 | 1,585,700 |
| 2023-08-02 | $24.54 | $24.95 | $24.50 | $24.61 | $24.61 | 1,997,380 |
| 2023-08-01 | $25.50 | $25.51 | $24.51 | $24.70 | $24.70 | 3,293,360 |
| 2023-07-31 | $26.10 | $26.10 | $24.90 | $25.44 | $25.44 | 4,538,470 |
| 2023-07-28 | $26.97 | $27.42 | $25.95 | $26.10 | $26.10 | 5,022,770 |
| 2023-07-27 | $27.78 | $27.85 | $26.56 | $26.97 | $26.97 | 8,254,950 |
| 2023-07-26 | $25.70 | $30.49 | $25.51 | $29.19 | $29.19 | 10,566,690 |
| 2023-07-25 | $25.25 | $25.70 | $25.15 | $25.68 | $25.68 | 1,174,500 |
| 2023-07-24 | $24.55 | $25.26 | $24.55 | $25.07 | $25.07 | 1,087,300 |
| 2023-07-21 | $24.87 | $25.25 | $24.66 | $24.73 | $24.73 | 940,200 |
| 2023-07-20 | $25.42 | $25.44 | $24.85 | $25.01 | $25.01 | 1,506,800 |
| 2023-07-19 | $25.41 | $26.18 | $25.41 | $25.64 | $25.64 | 1,838,600 |
| 2023-07-18 | $25.40 | $25.48 | $24.90 | $25.40 | $25.40 | 910,500 |
| 2023-07-17 | $25.05 | $25.29 | $24.88 | $25.21 | $25.21 | 640,100 |
| 2023-07-14 | $25.20 | $25.40 | $24.92 | $25.05 | $25.05 | 861,100 |
| 2023-07-13 | $24.74 | $25.41 | $24.71 | $25.23 | $25.23 | 1,008,000 |
| 2023-07-12 | $25.10 | $25.42 | $24.75 | $24.82 | $24.82 | 802,000 |
| 2023-07-11 | $25.08 | $25.26 | $24.71 | $25.05 | $25.05 | 635,400 |
| 2023-07-10 | $25.05 | $25.28 | $24.71 | $24.87 | $24.87 | 510,650 |
| 2023-07-07 | $25.02 | $25.19 | $24.74 | $25.00 | $25.00 | 632,000 |
| 2023-07-06 | $25.23 | $25.23 | $24.91 | $25.06 | $25.06 | 633,800 |
| 2023-07-05 | $25.08 | $25.38 | $25.00 | $25.23 | $25.23 | 1,001,360 |
| 2023-07-04 | $24.73 | $25.50 | $24.73 | $25.08 | $25.08 | 978,700 |
| 2023-07-03 | $25.00 | $25.24 | $24.60 | $24.69 | $24.69 | 1,041,300 |
| 2023-06-30 | $24.65 | $24.77 | $24.37 | $24.67 | $24.67 | 1,311,910 |
| 2023-06-29 | $23.60 | $24.77 | $23.51 | $24.39 | $24.39 | 1,822,110 |
| 2023-06-28 | $23.14 | $23.83 | $22.86 | $23.71 | $23.71 | 1,362,000 |
| 2023-06-27 | $22.11 | $23.19 | $22.07 | $23.12 | $23.12 | 1,256,660 |
| 2023-06-26 | $22.58 | $22.58 | $21.90 | $22.11 | $22.11 | 703,000 |
| 2023-06-21 | $22.58 | $22.75 | $22.36 | $22.36 | $22.36 | 408,100 |
| 2023-06-20 | $22.78 | $22.89 | $22.53 | $22.53 | $22.53 | 568,000 |
| 2023-06-19 | $22.88 | $23.20 | $22.75 | $22.78 | $22.78 | 611,500 |
| 2023-06-16 | $22.92 | $23.35 | $22.85 | $22.90 | $22.90 | 599,500 |
| 2023-06-15 | $23.20 | $23.20 | $22.71 | $22.91 | $22.91 | 751,900 |
| 2023-06-14 | $23.50 | $23.70 | $23.15 | $23.23 | $23.23 | 854,900 |
| 2023-06-13 | $23.30 | $23.68 | $23.04 | $23.59 | $23.59 | 597,500 |
| 2023-06-12 | $23.20 | $23.48 | $22.60 | $23.33 | $23.33 | 1,048,870 |
| 2023-06-09 | $23.37 | $23.90 | $23.20 | $23.29 | $23.29 | 650,020 |
| 2023-06-08 | $23.56 | $23.77 | $23.21 | $23.34 | $23.34 | 504,900 |
| 2023-06-07 | $23.42 | $23.77 | $23.19 | $23.54 | $23.54 | 701,800 |
| 2023-06-06 | $23.91 | $24.17 | $23.40 | $23.42 | $23.42 | 684,200 |
| 2023-06-05 | $23.97 | $24.26 | $23.55 | $23.98 | $23.98 | 952,800 |
| 2023-06-02 | $23.46 | $23.90 | $23.44 | $23.83 | $23.83 | 844,400 |
| 2023-06-01 | $23.21 | $23.65 | $22.94 | $23.31 | $23.31 | 885,000 |
| 2023-05-31 | $23.67 | $23.79 | $23.31 | $23.40 | $23.40 | 595,100 |
| 2023-05-30 | $23.57 | $23.85 | $23.24 | $23.68 | $23.68 | 685,300 |
| 2023-05-29 | $24.14 | $24.39 | $23.49 | $23.73 | $23.50 | 913,300 |
| 2023-05-26 | $24.40 | $24.55 | $23.74 | $23.99 | $23.76 | 670,420 |
| 2023-05-25 | $23.85 | $24.15 | $23.41 | $24.11 | $23.88 | 1,073,120 |
| 2023-05-24 | $23.87 | $24.20 | $23.81 | $23.89 | $23.66 | 730,600 |
| 2023-05-23 | $24.06 | $24.31 | $23.81 | $23.89 | $23.66 | 692,900 |
| 2023-05-22 | $23.98 | $24.37 | $23.91 | $24.06 | $23.83 | 719,370 |
| 2023-05-19 | $24.32 | $24.45 | $23.91 | $24.13 | $23.90 | 937,100 |
| 2023-05-18 | $24.13 | $24.45 | $24.00 | $24.36 | $24.13 | 1,313,930 |
| 2023-05-17 | $23.50 | $23.95 | $23.41 | $23.92 | $23.69 | 1,057,810 |
| 2023-05-16 | $23.52 | $23.98 | $23.32 | $23.68 | $23.45 | 1,251,450 |
| 2023-05-15 | $23.01 | $23.64 | $22.99 | $23.47 | $23.24 | 1,380,620 |
| 2023-05-12 | $23.02 | $23.23 | $22.96 | $23.00 | $22.78 | 698,730 |
| 2023-05-11 | $22.45 | $23.18 | $22.45 | $23.08 | $23.08 | 970,700 |
| 2023-05-10 | $22.41 | $22.71 | $22.36 | $22.45 | $22.45 | 734,800 |
| 2023-05-09 | $22.77 | $23.18 | $22.47 | $22.47 | $22.47 | 944,600 |
| 2023-05-08 | $22.60 | $23.28 | $22.60 | $22.94 | $22.94 | 1,265,200 |
| 2023-05-05 | $22.88 | $22.88 | $22.49 | $22.63 | $22.63 | 954,640 |
| 2023-05-04 | $22.10 | $22.83 | $22.10 | $22.60 | $22.60 | 1,439,600 |
| 2023-05-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-05-02 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-04-28 | $21.43 | $22.14 | $21.25 | $22.10 | $22.10 | 949,700 |
| 2023-04-27 | $21.16 | $21.55 | $20.87 | $21.39 | $21.39 | 620,000 |
| 2023-04-26 | $20.55 | $21.36 | $20.48 | $21.24 | $21.24 | 948,400 |
| 2023-04-25 | $20.81 | $20.81 | $20.05 | $20.45 | $20.45 | 682,700 |
| 2023-04-24 | $21.17 | $21.17 | $20.61 | $20.82 | $20.82 | 579,200 |
| 2023-04-21 | $22.26 | $22.29 | $21.08 | $21.20 | $21.20 | 971,100 |
| 2023-04-20 | $22.49 | $22.51 | $22.03 | $22.26 | $22.26 | 773,600 |
| 2023-04-19 | $22.70 | $22.78 | $22.24 | $22.58 | $22.58 | 803,000 |
| 2023-04-18 | $22.81 | $22.88 | $22.51 | $22.62 | $22.62 | 770,200 |
| 2023-04-17 | $22.91 | $23.28 | $22.81 | $22.90 | $22.90 | 1,225,900 |
| 2023-04-14 | $22.39 | $23.30 | $22.30 | $22.91 | $22.91 | 1,740,050 |
| 2023-04-13 | $22.27 | $22.48 | $22.12 | $22.39 | $22.39 | 684,560 |
| 2023-04-12 | $22.09 | $22.36 | $22.03 | $22.33 | $22.33 | 656,450 |
| 2023-04-11 | $22.21 | $22.29 | $22.04 | $22.18 | $22.18 | 533,100 |
| 2023-04-10 | $22.48 | $22.70 | $22.15 | $22.24 | $22.24 | 1,172,600 |
| 2023-04-07 | $22.31 | $22.68 | $22.27 | $22.48 | $22.48 | 860,520 |
| 2023-04-06 | $22.12 | $22.44 | $21.80 | $22.38 | $22.38 | 782,900 |
| 2023-04-05 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-04-04 | $22.25 | $22.35 | $21.88 | $22.03 | $22.03 | 1,138,500 |
| 2023-04-03 | $21.98 | $22.13 | $21.91 | $22.10 | $22.10 | 627,500 |
| 2023-03-31 | $22.21 | $22.21 | $21.84 | $22.02 | $22.02 | 748,200 |
| 2023-03-30 | $22.53 | $22.53 | $21.90 | $22.05 | $22.05 | 887,200 |
| 2023-03-29 | $23.00 | $23.15 | $22.29 | $22.39 | $22.39 | 1,362,900 |
| 2023-03-28 | $23.18 | $23.29 | $22.93 | $23.08 | $23.08 | 529,800 |
| 2023-03-27 | $23.52 | $23.60 | $22.91 | $23.17 | $23.17 | 634,180 |
| 2023-03-24 | $23.59 | $23.69 | $23.20 | $23.41 | $23.41 | 487,500 |
| 2023-03-23 | $23.47 | $23.54 | $23.31 | $23.50 | $23.50 | 638,600 |
| 2023-03-22 | $23.04 | $23.64 | $22.98 | $23.61 | $23.61 | 1,286,300 |
| 2023-03-21 | $22.45 | $23.23 | $22.35 | $23.05 | $23.05 | 961,000 |
| 2023-03-20 | $22.75 | $22.86 | $22.27 | $22.40 | $22.40 | 673,900 |
| 2023-03-17 | $22.97 | $23.15 | $22.67 | $22.73 | $22.73 | 842,060 |
| 2023-03-16 | $22.65 | $23.16 | $22.61 | $22.95 | $22.95 | 1,373,000 |
| 2023-03-15 | $22.48 | $22.95 | $22.32 | $22.73 | $22.73 | 985,300 |
| 2023-03-14 | $22.89 | $22.89 | $22.07 | $22.18 | $22.18 | 1,265,600 |
| 2023-03-13 | $23.02 | $23.68 | $22.57 | $22.80 | $22.80 | 1,630,040 |
| 2023-03-10 | $23.37 | $24.55 | $23.12 | $23.29 | $23.29 | 2,916,700 |
| 2023-03-09 | $22.63 | $23.92 | $22.52 | $23.50 | $23.50 | 2,788,760 |
| 2023-03-08 | $22.02 | $22.61 | $22.01 | $22.61 | $22.61 | 525,000 |
| 2023-03-07 | $22.56 | $22.68 | $22.13 | $22.13 | $22.13 | 619,200 |
| 2023-03-06 | $22.63 | $22.69 | $22.42 | $22.56 | $22.56 | 384,500 |
| 2023-03-03 | $22.85 | $22.87 | $22.42 | $22.52 | $22.52 | 523,800 |
| 2023-03-02 | $22.77 | $22.95 | $22.63 | $22.69 | $22.69 | 503,700 |
| 2023-03-01 | $22.51 | $22.77 | $22.51 | $22.75 | $22.75 | 437,600 |
| 2023-02-28 | $22.47 | $22.64 | $22.35 | $22.64 | $22.64 | 413,000 |
| 2023-02-27 | $22.65 | $22.65 | $22.27 | $22.30 | $22.30 | 548,000 |
| 2023-02-24 | $22.52 | $22.65 | $22.38 | $22.62 | $22.62 | 361,600 |
| 2023-02-23 | $22.61 | $22.68 | $22.37 | $22.52 | $22.52 | 378,180 |
| 2023-02-22 | $22.50 | $22.66 | $22.40 | $22.55 | $22.55 | 444,100 |
| 2023-02-21 | $22.63 | $22.68 | $22.42 | $22.60 | $22.60 | 465,730 |
| 2023-02-20 | $22.75 | $22.75 | $22.17 | $22.51 | $22.51 | 669,200 |
| 2023-02-17 | $22.39 | $22.89 | $22.39 | $22.51 | $22.51 | 687,030 |
| 2023-02-16 | $22.98 | $23.05 | $22.24 | $22.39 | $22.39 | 954,200 |
| 2023-02-15 | $23.00 | $23.17 | $22.88 | $22.98 | $22.98 | 654,500 |
| 2023-02-14 | $22.85 | $22.99 | $22.73 | $22.99 | $22.99 | 743,500 |
| 2023-02-13 | $22.67 | $22.83 | $22.41 | $22.81 | $22.81 | 551,300 |
| 2023-02-10 | $22.55 | $22.75 | $22.39 | $22.51 | $22.51 | 799,600 |
| 2023-02-09 | $22.31 | $22.60 | $22.19 | $22.55 | $22.55 | 698,880 |
| 2023-02-08 | $22.60 | $22.63 | $22.22 | $22.30 | $22.30 | 667,680 |
| 2023-02-07 | $22.29 | $22.55 | $22.20 | $22.51 | $22.51 | 709,900 |
| 2023-02-06 | $22.31 | $22.52 | $22.06 | $22.29 | $22.29 | 643,700 |
| 2023-02-03 | $22.17 | $22.45 | $22.02 | $22.19 | $22.19 | 604,800 |
| 2023-02-02 | $22.19 | $22.37 | $22.03 | $22.17 | $22.17 | 696,700 |
| 2023-02-01 | $21.86 | $22.20 | $21.77 | $22.16 | $22.16 | 844,300 |
| 2023-01-31 | $21.65 | $21.77 | $21.57 | $21.77 | $21.77 | 380,900 |
| 2023-01-30 | $21.62 | $21.74 | $21.55 | $21.67 | $21.67 | 604,970 |
| 2023-01-20 | $21.28 | $21.46 | $21.17 | $21.46 | $21.46 | 502,940 |
| 2023-01-19 | $21.08 | $21.28 | $20.84 | $21.20 | $21.20 | 593,270 |
| 2023-01-18 | $20.92 | $21.11 | $20.65 | $21.00 | $21.00 | 731,700 |
| 2023-01-17 | $20.52 | $20.94 | $20.29 | $20.94 | $20.94 | 671,680 |
| 2023-01-16 | $20.16 | $20.68 | $20.12 | $20.68 | $20.68 | 550,010 |
| 2023-01-13 | $20.01 | $20.16 | $19.91 | $20.15 | $20.15 | 333,580 |
| 2023-01-12 | $20.14 | $20.19 | $19.90 | $20.00 | $20.00 | 473,800 |
| 2023-01-11 | $20.31 | $20.32 | $19.97 | $20.14 | $20.14 | 434,900 |
| 2023-01-10 | $20.40 | $20.45 | $20.17 | $20.24 | $20.24 | 341,300 |
| 2023-01-09 | $20.34 | $20.52 | $20.30 | $20.40 | $20.40 | 305,340 |
| 2023-01-06 | $20.31 | $20.57 | $20.22 | $20.30 | $20.30 | 417,100 |
| 2023-01-05 | $20.28 | $20.41 | $20.20 | $20.38 | $20.38 | 381,400 |
| 2023-01-04 | $20.11 | $20.41 | $20.07 | $20.32 | $20.32 | 725,530 |
| 2023-01-03 | $19.71 | $20.15 | $19.68 | $20.10 | $20.10 | 734,180 |
| 2023-01-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-12-30 | $19.70 | $19.78 | $19.58 | $19.75 | $19.75 | 275,260 |
| 2022-12-29 | $19.82 | $19.84 | $19.49 | $19.70 | $19.70 | 441,550 |
| 2022-12-28 | $19.90 | $19.90 | $19.51 | $19.72 | $19.72 | 524,600 |
| 2022-12-27 | $20.06 | $20.25 | $19.76 | $19.88 | $19.88 | 582,580 |
| 2022-12-26 | $19.84 | $20.12 | $19.83 | $20.07 | $20.07 | 466,300 |
| 2022-12-23 | $19.92 | $20.13 | $19.76 | $19.89 | $19.89 | 501,000 |
| 2022-12-22 | $20.48 | $20.58 | $19.74 | $19.87 | $19.87 | 377,700 |
| 2022-12-21 | $20.60 | $20.67 | $20.29 | $20.37 | $20.37 | 281,600 |
| 2022-12-20 | $20.60 | $20.84 | $20.32 | $20.60 | $20.60 | 511,100 |
| 2022-12-19 | $21.30 | $21.30 | $20.48 | $20.60 | $20.60 | 431,200 |
| 2022-12-16 | $21.68 | $21.69 | $21.15 | $21.25 | $21.25 | 442,200 |
| 2022-12-15 | $21.63 | $21.71 | $21.50 | $21.67 | $21.67 | 285,400 |
| 2022-12-14 | $21.59 | $21.78 | $21.42 | $21.59 | $21.59 | 358,100 |
| 2022-12-13 | $21.79 | $21.84 | $21.59 | $21.69 | $21.69 | 302,600 |
| 2022-12-12 | $21.95 | $21.99 | $21.63 | $21.74 | $21.74 | 631,300 |
| 2022-12-09 | $21.66 | $22.20 | $21.41 | $21.95 | $21.95 | 1,176,520 |
| 2022-12-08 | $21.85 | $21.94 | $21.40 | $21.61 | $21.61 | 750,180 |
| 2022-12-07 | $22.01 | $22.08 | $21.79 | $21.82 | $21.82 | 372,000 |
| 2022-12-06 | $22.19 | $22.20 | $21.87 | $22.09 | $22.09 | 568,300 |
| 2022-12-05 | $22.11 | $22.32 | $22.01 | $22.19 | $22.19 | 625,560 |
| 2022-12-01 | $21.76 | $22.00 | $21.73 | $21.74 | $21.74 | 359,400 |
| 2022-11-30 | $21.85 | $21.99 | $21.57 | $21.68 | $21.68 | 422,260 |
| 2022-11-29 | $21.57 | $21.98 | $21.56 | $21.85 | $21.85 | 334,730 |
| 2022-11-28 | $21.63 | $21.72 | $21.24 | $21.56 | $21.56 | 337,720 |
| 2022-11-25 | $21.95 | $22.15 | $21.67 | $21.73 | $21.73 | 285,500 |
| 2022-11-24 | $21.83 | $22.25 | $21.74 | $21.95 | $21.95 | 389,400 |
| 2022-11-23 | $22.22 | $22.24 | $21.50 | $21.83 | $21.83 | 572,600 |
| 2022-11-22 | $22.47 | $22.62 | $22.01 | $22.17 | $22.17 | 707,790 |
| 2022-11-21 | $22.66 | $22.66 | $22.25 | $22.50 | $22.50 | 500,830 |
| 2022-11-18 | $22.50 | $22.90 | $22.47 | $22.58 | $22.58 | 722,600 |
| 2022-11-17 | $22.50 | $22.63 | $22.33 | $22.51 | $22.51 | 558,730 |
| 2022-11-16 | $22.58 | $22.68 | $22.36 | $22.51 | $22.51 | 555,000 |
| 2022-11-15 | $22.11 | $22.55 | $22.05 | $22.50 | $22.50 | 735,100 |
| 2022-11-14 | $22.31 | $22.53 | $22.12 | $22.16 | $22.16 | 462,580 |
| 2022-11-11 | $22.66 | $22.98 | $22.31 | $22.31 | $22.31 | 778,400 |
| 2022-11-10 | $22.40 | $22.74 | $22.32 | $22.47 | $22.47 | 533,900 |
| 2022-11-09 | $22.77 | $22.91 | $22.58 | $22.67 | $22.67 | 544,100 |
| 2022-11-08 | $22.77 | $22.80 | $22.36 | $22.78 | $22.78 | 611,680 |
| 2022-11-07 | $22.65 | $22.80 | $22.41 | $22.77 | $22.77 | 775,970 |
| 2022-11-04 | $22.00 | $22.97 | $22.00 | $22.59 | $22.59 | 1,245,190 |
| 2022-11-03 | $22.00 | $22.12 | $21.82 | $22.00 | $22.00 | 511,840 |
| 2022-11-02 | $21.96 | $22.06 | $21.63 | $21.98 | $21.98 | 441,690 |
| 2022-11-01 | $21.15 | $21.88 | $21.13 | $21.79 | $21.79 | 539,700 |
| 2022-10-31 | $21.05 | $21.32 | $20.68 | $21.04 | $21.04 | 455,300 |
| 2022-10-28 | $21.78 | $21.92 | $20.70 | $20.70 | $20.70 | 454,500 |
| 2022-10-27 | $21.80 | $22.29 | $21.73 | $21.74 | $21.74 | 537,000 |
| 2022-10-26 | $21.10 | $21.99 | $21.10 | $21.99 | $21.99 | 589,480 |
| 2022-10-25 | $21.50 | $21.54 | $20.95 | $21.25 | $21.25 | 421,870 |
| 2022-10-24 | $22.26 | $22.26 | $21.41 | $21.49 | $21.49 | 822,280 |
| 2022-10-21 | $21.86 | $22.27 | $21.69 | $21.94 | $21.94 | 552,900 |
| 2022-10-20 | $21.75 | $22.25 | $21.35 | $21.87 | $21.87 | 634,700 |
| 2022-10-19 | $21.68 | $22.09 | $21.55 | $21.75 | $21.75 | 685,600 |
| 2022-10-18 | $21.83 | $21.83 | $21.30 | $21.73 | $21.73 | 734,050 |
| 2022-10-17 | $20.86 | $21.68 | $20.71 | $21.51 | $21.51 | 1,020,500 |
| 2022-10-14 | $20.10 | $20.93 | $20.02 | $20.86 | $20.86 | 978,620 |
| 2022-10-13 | $19.49 | $20.21 | $19.49 | $20.09 | $20.09 | 908,260 |
| 2022-10-12 | $19.40 | $19.79 | $18.80 | $19.79 | $19.79 | 1,503,360 |
| 2022-10-11 | $19.29 | $19.90 | $18.69 | $19.78 | $19.78 | 1,026,080 |
| 2022-10-10 | $19.85 | $19.93 | $19.21 | $19.36 | $19.36 | 290,790 |
| 2022-09-30 | $19.91 | $20.15 | $19.66 | $19.75 | $19.75 | 308,900 |
| 2022-09-29 | $20.10 | $20.38 | $19.78 | $19.98 | $19.98 | 442,000 |
| 2022-09-28 | $20.24 | $20.44 | $19.89 | $20.00 | $20.00 | 357,200 |
| 2022-09-27 | $19.85 | $20.28 | $19.81 | $20.25 | $20.25 | 313,000 |
| 2022-09-26 | $20.31 | $20.33 | $19.68 | $19.81 | $19.81 | 512,620 |
| 2022-09-23 | $20.88 | $21.06 | $20.35 | $20.53 | $20.53 | 447,080 |
| 2022-09-22 | $21.22 | $21.37 | $20.76 | $20.87 | $20.87 | 385,000 |
| 2022-09-21 | $20.78 | $21.32 | $20.55 | $21.32 | $21.32 | 297,400 |
| 2022-09-20 | $20.66 | $20.95 | $20.65 | $20.84 | $20.84 | 255,500 |
| 2022-09-19 | $21.19 | $21.19 | $20.32 | $20.50 | $20.50 | 360,900 |
| 2022-09-16 | $21.95 | $22.20 | $21.02 | $21.03 | $21.03 | 510,500 |
| 2022-09-15 | $22.89 | $22.89 | $21.88 | $22.09 | $22.09 | 409,850 |
| 2022-09-14 | $22.54 | $22.66 | $22.24 | $22.50 | $22.50 | 314,200 |
| 2022-09-13 | $22.51 | $22.88 | $22.51 | $22.54 | $22.54 | 394,800 |
| 2022-09-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-09-09 | $22.63 | $22.79 | $22.25 | $22.40 | $22.40 | 571,000 |
| 2022-09-08 | $22.60 | $22.78 | $22.33 | $22.51 | $22.51 | 465,900 |
| 2022-09-07 | $22.91 | $22.91 | $22.53 | $22.62 | $22.62 | 497,100 |
| 2022-09-06 | $23.10 | $23.10 | $22.75 | $22.88 | $22.88 | 341,500 |
| 2022-09-05 | $22.97 | $23.11 | $22.68 | $23.10 | $23.10 | 402,900 |
| 2022-09-02 | $22.33 | $22.87 | $22.27 | $22.82 | $22.82 | 575,000 |
| 2022-09-01 | $22.37 | $22.74 | $22.16 | $22.33 | $22.33 | 421,810 |
| 2022-08-31 | $23.29 | $23.29 | $22.28 | $22.37 | $22.37 | 604,800 |
| 2022-08-30 | $23.39 | $23.68 | $22.94 | $23.19 | $23.19 | 448,800 |
| 2022-08-29 | $22.72 | $23.43 | $22.32 | $23.37 | $23.37 | 513,900 |
| 2022-08-26 | $23.10 | $23.52 | $22.79 | $22.98 | $22.98 | 486,300 |
| 2022-08-25 | $23.20 | $23.32 | $22.71 | $23.11 | $23.11 | 563,400 |
| 2022-08-24 | $24.00 | $24.00 | $23.05 | $23.18 | $23.18 | 842,100 |
| 2022-08-23 | $23.77 | $24.06 | $23.61 | $23.95 | $23.95 | 620,490 |
| 2022-08-22 | $24.10 | $24.18 | $23.71 | $23.87 | $23.87 | 564,300 |
| 2022-08-19 | $24.60 | $24.93 | $23.87 | $23.95 | $23.95 | 1,047,600 |
| 2022-08-18 | $24.86 | $24.88 | $24.31 | $24.50 | $24.50 | 843,800 |
| 2022-08-17 | $24.49 | $25.10 | $24.49 | $24.71 | $24.71 | 1,181,400 |
| 2022-08-16 | $23.72 | $24.54 | $23.70 | $24.48 | $24.48 | 1,306,910 |
| 2022-08-15 | $23.69 | $23.75 | $23.32 | $23.72 | $23.72 | 741,700 |
| 2022-08-12 | $23.92 | $24.12 | $23.64 | $23.70 | $23.70 | 746,100 |
| 2022-08-11 | $23.52 | $24.21 | $23.52 | $23.83 | $23.83 | 1,064,950 |
| 2022-08-10 | $23.50 | $23.92 | $23.25 | $23.80 | $23.80 | 984,200 |
| 2022-08-09 | $22.71 | $23.65 | $22.61 | $23.43 | $23.43 | 1,130,870 |
| 2022-08-08 | $22.37 | $22.75 | $22.20 | $22.71 | $22.71 | 555,500 |
| 2022-08-05 | $22.26 | $22.36 | $22.04 | $22.34 | $22.34 | 381,500 |
| 2022-08-04 | $22.03 | $22.32 | $21.83 | $22.26 | $22.26 | 520,000 |
| 2022-08-03 | $21.88 | $22.50 | $21.88 | $21.94 | $21.94 | 718,370 |
| 2022-08-02 | $22.81 | $22.86 | $21.60 | $21.83 | $21.83 | 1,112,340 |
| 2022-08-01 | $23.01 | $23.14 | $22.82 | $22.97 | $22.97 | 490,670 |
| 2022-07-29 | $23.48 | $23.48 | $22.95 | $22.96 | $22.96 | 701,200 |
| 2022-07-28 | $23.53 | $23.58 | $23.21 | $23.28 | $23.28 | 622,300 |
| 2022-07-27 | $22.97 | $23.52 | $22.82 | $23.37 | $23.37 | 958,000 |
| 2022-07-26 | $23.46 | $23.58 | $22.51 | $22.95 | $22.95 | 1,250,950 |
| 2022-07-25 | $23.09 | $23.50 | $22.98 | $23.44 | $23.44 | 1,120,870 |
| 2022-07-22 | $22.78 | $23.49 | $22.75 | $23.16 | $23.16 | 1,232,010 |
| 2022-07-21 | $22.93 | $23.05 | $22.64 | $22.76 | $22.76 | 396,600 |
| 2022-07-20 | $22.98 | $22.98 | $22.58 | $22.82 | $22.82 | 510,800 |
| 2022-07-19 | $23.10 | $23.10 | $22.58 | $22.87 | $22.87 | 880,200 |
| 2022-07-18 | $21.66 | $23.10 | $21.58 | $22.95 | $22.95 | 1,665,980 |
| 2022-07-15 | $22.22 | $22.43 | $21.58 | $21.64 | $21.64 | 731,000 |
| 2022-07-14 | $21.80 | $22.37 | $21.80 | $22.37 | $22.37 | 585,670 |
| 2022-07-13 | $21.77 | $21.89 | $21.42 | $21.81 | $21.81 | 413,200 |
| 2022-07-12 | $21.89 | $22.07 | $21.44 | $21.44 | $21.44 | 457,800 |
| 2022-07-11 | $22.03 | $22.32 | $21.82 | $21.96 | $21.96 | 510,400 |
| 2022-07-08 | $22.25 | $22.38 | $21.98 | $22.27 | $22.27 | 480,100 |
| 2022-07-07 | $22.15 | $22.49 | $21.99 | $22.02 | $22.02 | 471,300 |
| 2022-07-06 | $22.26 | $22.36 | $21.97 | $22.28 | $22.28 | 469,430 |
| 2022-07-05 | $22.68 | $22.68 | $22.06 | $22.26 | $22.26 | 630,320 |
| 2022-07-04 | $22.45 | $22.58 | $22.11 | $22.48 | $22.48 | 443,500 |
| 2022-07-01 | $22.14 | $22.57 | $22.14 | $22.40 | $22.40 | 526,630 |
| 2022-06-30 | $22.14 | $22.55 | $22.10 | $22.20 | $22.20 | 659,400 |
| 2022-06-29 | $22.65 | $22.68 | $22.22 | $22.26 | $22.26 | 605,490 |
| 2022-06-28 | $22.16 | $22.63 | $21.97 | $22.59 | $22.59 | 719,200 |
| 2022-06-27 | $22.18 | $22.20 | $21.87 | $22.07 | $22.07 | 488,200 |
| 2022-06-24 | $21.88 | $22.18 | $21.88 | $21.92 | $21.92 | 591,100 |
| 2022-06-23 | $21.61 | $21.90 | $21.28 | $21.90 | $21.90 | 515,700 |
| 2022-06-22 | $22.06 | $22.28 | $21.56 | $21.57 | $21.57 | 432,370 |
| 2022-06-21 | $21.96 | $22.28 | $21.80 | $22.06 | $22.06 | 541,100 |
| 2022-06-20 | $21.68 | $22.06 | $21.48 | $21.98 | $21.98 | 598,290 |
| 2022-06-17 | $21.59 | $21.82 | $21.09 | $21.68 | $21.68 | 604,900 |
| 2022-06-16 | $21.41 | $21.77 | $21.20 | $21.66 | $21.66 | 396,800 |
| 2022-06-15 | $21.20 | $21.78 | $21.20 | $21.41 | $21.41 | 637,120 |
| 2022-06-14 | $21.55 | $21.55 | $20.59 | $21.15 | $21.15 | 695,800 |
| 2022-06-13 | $21.88 | $22.20 | $21.66 | $21.83 | $21.50 | 586,200 |
| 2022-06-10 | $21.70 | $22.08 | $21.33 | $21.96 | $21.63 | 455,300 |
| 2022-06-09 | $22.41 | $22.41 | $21.50 | $21.62 | $21.30 | 643,270 |
| 2022-06-08 | $22.83 | $23.43 | $22.08 | $22.28 | $21.95 | 881,600 |
| 2022-06-07 | $23.20 | $23.47 | $22.60 | $22.71 | $22.37 | 705,790 |
| 2022-06-06 | $22.51 | $23.15 | $22.51 | $23.04 | $22.70 | 619,400 |
| 2022-06-02 | $22.25 | $22.67 | $21.88 | $22.60 | $22.26 | 739,810 |
| 2022-06-01 | $22.20 | $22.30 | $21.77 | $22.26 | $21.93 | 620,400 |
| 2022-05-31 | $22.12 | $22.12 | $21.47 | $21.96 | $21.63 | 568,380 |
| 2022-05-30 | $22.01 | $22.12 | $21.44 | $22.12 | $21.79 | 640,700 |
| 2022-05-27 | $21.88 | $22.25 | $21.40 | $21.63 | $21.31 | 587,500 |
| 2022-05-26 | $21.50 | $21.87 | $21.16 | $21.85 | $21.52 | 522,980 |
| 2022-05-25 | $21.15 | $21.69 | $20.95 | $21.66 | $21.34 | 519,840 |
| 2022-05-24 | $21.83 | $22.26 | $21.06 | $21.06 | $20.75 | 513,500 |
| 2022-05-23 | $22.20 | $22.20 | $21.87 | $22.09 | $21.76 | 379,900 |
| 2022-05-20 | $22.17 | $22.30 | $21.80 | $21.87 | $21.54 | 473,810 |
| 2022-05-19 | $21.67 | $22.07 | $21.40 | $21.97 | $21.64 | 476,900 |
| 2022-05-18 | $21.16 | $22.06 | $21.16 | $21.81 | $21.48 | 655,600 |
| 2022-05-17 | $21.59 | $21.59 | $20.94 | $21.30 | $20.98 | 409,770 |
| 2022-05-16 | $21.58 | $21.87 | $21.27 | $21.45 | $21.13 | 473,950 |
| 2022-05-13 | $21.66 | $21.83 | $21.23 | $21.42 | $21.10 | 499,800 |
| 2022-05-12 | $21.21 | $21.76 | $21.08 | $21.58 | $21.26 | 547,580 |
| 2022-05-11 | $21.12 | $21.85 | $21.11 | $21.21 | $20.89 | 617,600 |
| 2022-05-10 | $20.80 | $21.42 | $20.48 | $21.32 | $21.00 | 544,600 |
| 2022-05-09 | $20.15 | $21.19 | $20.15 | $20.95 | $20.64 | 647,230 |
| 2022-05-06 | $20.16 | $20.67 | $19.91 | $20.36 | $20.06 | 497,840 |
| 2022-05-05 | $20.09 | $20.67 | $19.72 | $20.44 | $20.14 | 759,880 |
| 2022-05-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.60 | 0 |
| 2022-05-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.60 | 0 |
| 2022-04-29 | $19.10 | $20.10 | $19.10 | $19.90 | $19.60 | 990,190 |
| 2022-04-28 | $20.02 | $20.34 | $18.78 | $18.99 | $18.71 | 1,320,450 |
| 2022-04-27 | $19.09 | $20.43 | $18.51 | $19.98 | $19.68 | 1,265,570 |
| 2022-04-26 | $20.28 | $20.69 | $19.40 | $19.50 | $19.21 | 886,940 |
| 2022-04-25 | $22.62 | $22.63 | $20.14 | $20.28 | $19.98 | 1,361,000 |
| 2022-04-22 | $23.07 | $23.34 | $22.58 | $22.94 | $22.60 | 892,790 |
| 2022-04-21 | $23.92 | $24.14 | $22.86 | $23.07 | $22.73 | 866,900 |
| 2022-04-20 | $23.99 | $24.17 | $23.71 | $23.93 | $23.57 | 874,200 |
| 2022-04-19 | $24.18 | $24.55 | $23.72 | $23.88 | $23.52 | 809,070 |
| 2022-04-18 | $23.70 | $24.01 | $23.23 | $24.00 | $23.64 | 435,160 |
| 2022-04-15 | $24.35 | $24.35 | $23.26 | $23.79 | $23.44 | 694,430 |
| 2022-04-14 | $24.19 | $24.54 | $24.07 | $24.26 | $23.90 | 349,630 |
| 2022-04-13 | $24.48 | $24.56 | $23.98 | $24.06 | $23.70 | 378,690 |
| 2022-04-12 | $23.97 | $24.58 | $23.75 | $24.58 | $24.21 | 505,910 |
| 2022-04-11 | $24.99 | $25.06 | $23.92 | $24.00 | $23.64 | 452,830 |
| 2022-04-08 | $25.40 | $25.55 | $24.63 | $24.76 | $24.39 | 487,080 |
| 2022-04-07 | $25.93 | $26.03 | $25.45 | $25.45 | $25.07 | 418,700 |
| 2022-04-06 | $25.38 | $26.27 | $25.10 | $26.08 | $25.69 | 598,500 |
| 2022-04-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.12 | 0 |
| 2022-04-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.12 | 0 |
| 2022-04-01 | $26.17 | $26.18 | $25.49 | $25.50 | $25.12 | 506,000 |
| 2022-03-31 | $25.66 | $26.61 | $25.66 | $26.30 | $25.91 | 601,900 |
| 2022-03-30 | $25.58 | $25.96 | $25.42 | $25.80 | $25.42 | 311,500 |
| 2022-03-29 | $26.11 | $26.28 | $25.28 | $25.58 | $25.20 | 422,400 |
| 2022-03-28 | $26.04 | $26.45 | $25.69 | $26.24 | $25.85 | 296,240 |
| 2022-03-25 | $26.12 | $26.73 | $26.12 | $26.19 | $25.80 | 385,100 |
| 2022-03-24 | $26.56 | $26.63 | $26.16 | $26.19 | $25.80 | 270,800 |
| 2022-03-23 | $26.72 | $26.90 | $26.50 | $26.71 | $26.31 | 385,400 |
| 2022-03-22 | $26.65 | $26.94 | $26.34 | $26.72 | $26.32 | 655,890 |
| 2022-03-21 | $26.22 | $26.73 | $25.92 | $26.73 | $26.33 | 701,200 |
| 2022-03-18 | $25.60 | $26.15 | $25.14 | $26.08 | $25.69 | 736,290 |
| 2022-03-17 | $25.35 | $25.83 | $25.32 | $25.45 | $25.07 | 586,800 |
| 2022-03-16 | $25.14 | $25.44 | $24.31 | $25.20 | $24.82 | 731,640 |
| 2022-03-15 | $26.14 | $26.14 | $24.65 | $24.76 | $24.39 | 781,820 |
| 2022-03-14 | $26.81 | $26.86 | $26.10 | $26.10 | $25.71 | 520,600 |
| 2022-03-11 | $26.80 | $27.13 | $26.05 | $27.13 | $26.73 | 429,000 |
| 2022-03-10 | $27.03 | $27.57 | $26.86 | $26.95 | $26.55 | 486,100 |
| 2022-03-09 | $27.55 | $27.87 | $25.39 | $26.44 | $26.05 | 728,300 |
| 2022-03-08 | $28.09 | $28.36 | $27.47 | $27.61 | $27.20 | 708,700 |
| 2022-03-07 | $28.41 | $28.66 | $28.12 | $28.14 | $27.72 | 513,500 |
| 2022-03-04 | $28.71 | $28.82 | $28.43 | $28.51 | $28.09 | 544,500 |
| 2022-03-03 | $29.06 | $29.23 | $28.69 | $28.92 | $28.49 | 537,350 |
| 2022-03-02 | $28.50 | $28.95 | $28.50 | $28.91 | $28.48 | 441,900 |
| 2022-03-01 | $28.54 | $28.84 | $28.25 | $28.74 | $28.31 | 539,100 |
| 2022-02-28 | $28.70 | $28.84 | $28.03 | $28.39 | $27.97 | 578,200 |
| 2022-02-25 | $28.43 | $29.10 | $28.40 | $28.70 | $28.27 | 614,200 |
| 2022-02-24 | $29.67 | $29.67 | $28.10 | $28.34 | $27.92 | 905,700 |
| 2022-02-23 | $28.97 | $29.40 | $28.78 | $29.29 | $28.85 | 555,500 |
| 2022-02-22 | $29.14 | $29.47 | $28.81 | $28.96 | $28.53 | 529,060 |
| 2022-02-21 | $29.32 | $29.54 | $29.02 | $29.43 | $28.99 | 581,390 |
| 2022-02-18 | $29.02 | $29.34 | $28.60 | $29.25 | $28.81 | 697,310 |
| 2022-02-17 | $28.86 | $29.85 | $28.61 | $29.27 | $28.83 | 1,140,510 |
| 2022-02-16 | $28.30 | $28.92 | $28.30 | $28.86 | $28.43 | 515,560 |
| 2022-02-15 | $28.58 | $28.64 | $27.93 | $28.29 | $27.87 | 399,300 |
| 2022-02-14 | $28.28 | $28.90 | $28.28 | $28.61 | $28.18 | 396,400 |
| 2022-02-11 | $28.81 | $29.04 | $28.38 | $28.73 | $28.30 | 589,900 |
| 2022-02-10 | $29.11 | $29.88 | $28.85 | $29.09 | $28.66 | 686,720 |
| 2022-02-09 | $28.90 | $29.25 | $28.80 | $29.04 | $28.61 | 367,090 |
| 2022-02-08 | $28.66 | $29.15 | $28.28 | $29.02 | $28.59 | 335,820 |
| 2022-02-07 | $28.31 | $28.81 | $28.13 | $28.68 | $28.25 | 287,700 |
| 2022-02-04 | $28.12 | $28.12 | $28.12 | $28.12 | $27.70 | 0 |
| 2022-02-03 | $28.12 | $28.12 | $28.12 | $28.12 | $27.70 | 0 |
| 2022-02-02 | $28.12 | $28.12 | $28.12 | $28.12 | $27.70 | 0 |
| 2022-02-01 | $28.12 | $28.12 | $28.12 | $28.12 | $27.70 | 0 |
| 2022-01-28 | $27.76 | $28.25 | $27.52 | $28.12 | $27.70 | 423,000 |
| 2022-01-27 | $28.10 | $28.84 | $27.21 | $27.35 | $26.94 | 676,040 |
| 2022-01-26 | $28.22 | $28.55 | $28.07 | $28.28 | $27.86 | 366,120 |
| 2022-01-25 | $29.62 | $29.65 | $27.90 | $27.91 | $27.49 | 923,900 |
| 2022-01-24 | $29.89 | $30.07 | $29.55 | $29.62 | $29.18 | 505,950 |
| 2022-01-21 | $30.30 | $30.72 | $30.03 | $30.06 | $29.61 | 673,440 |
| 2022-01-20 | $32.17 | $32.55 | $30.10 | $30.62 | $30.16 | 2,433,400 |
| 2022-01-19 | $30.97 | $32.40 | $30.91 | $32.27 | $31.79 | 1,457,080 |
| 2022-01-18 | $31.94 | $32.15 | $30.99 | $31.14 | $30.68 | 941,800 |
| 2022-01-17 | $31.30 | $32.00 | $31.01 | $31.94 | $31.46 | 660,370 |
| 2022-01-14 | $31.94 | $31.98 | $30.89 | $30.96 | $30.50 | 742,690 |
| 2022-01-13 | $31.96 | $32.72 | $31.76 | $31.98 | $31.50 | 494,340 |
| 2022-01-12 | $31.88 | $32.47 | $31.74 | $32.01 | $31.53 | 741,670 |
| 2022-01-11 | $31.95 | $32.34 | $31.71 | $31.79 | $31.32 | 543,600 |
| 2022-01-10 | $31.38 | $32.10 | $31.00 | $31.95 | $31.47 | 796,600 |
| 2022-01-07 | $32.10 | $32.27 | $31.12 | $31.16 | $30.70 | 879,600 |
| 2022-01-06 | $31.73 | $32.32 | $31.39 | $31.99 | $31.51 | 705,360 |
| 2022-01-05 | $32.00 | $32.12 | $31.42 | $31.80 | $31.33 | 564,780 |
| 2022-01-04 | $31.22 | $32.27 | $31.00 | $32.00 | $31.52 | 912,800 |
| 2022-01-03 | $31.21 | $31.21 | $31.21 | $31.21 | $30.74 | 0 |
| 2021-12-31 | $31.48 | $31.49 | $31.02 | $31.21 | $30.74 | 399,960 |
| 2021-12-30 | $30.93 | $31.27 | $30.85 | $31.05 | $30.59 | 385,200 |
| 2021-12-29 | $31.04 | $31.36 | $30.51 | $30.93 | $30.47 | 511,600 |
| 2021-12-28 | $30.56 | $31.28 | $30.56 | $31.03 | $30.57 | 510,200 |
| 2021-12-27 | $30.31 | $30.70 | $30.01 | $30.56 | $30.10 | 438,600 |
| 2021-12-24 | $31.08 | $31.75 | $30.06 | $30.39 | $29.94 | 880,060 |
| 2021-12-23 | $32.14 | $32.14 | $31.13 | $31.14 | $30.68 | 930,870 |
| 2021-12-22 | $32.11 | $32.55 | $31.91 | $32.14 | $31.66 | 656,470 |
| 2021-12-21 | $31.51 | $32.36 | $31.51 | $32.12 | $31.64 | 600,700 |
| 2021-12-20 | $32.20 | $32.42 | $31.60 | $31.72 | $31.25 | 801,200 |
| 2021-12-17 | $32.80 | $32.89 | $32.21 | $32.30 | $31.82 | 1,005,890 |
| 2021-12-16 | $32.11 | $32.82 | $32.03 | $32.46 | $31.98 | 1,164,000 |
| 2021-12-15 | $31.76 | $32.47 | $31.30 | $32.11 | $31.63 | 1,086,200 |
| 2021-12-14 | $31.01 | $32.50 | $31.01 | $31.75 | $31.28 | 1,430,200 |
| 2021-12-13 | $31.72 | $31.73 | $30.87 | $31.10 | $30.64 | 1,180,400 |
| 2021-12-10 | $30.64 | $32.16 | $30.64 | $31.25 | $30.78 | 1,666,120 |
| 2021-12-09 | $31.35 | $31.88 | $30.59 | $30.93 | $30.47 | 1,323,280 |
| 2021-12-08 | $30.70 | $30.76 | $30.11 | $30.39 | $29.94 | 552,170 |
| 2021-12-07 | $30.85 | $31.16 | $29.99 | $30.30 | $29.85 | 764,100 |
| 2021-12-06 | $31.98 | $31.99 | $30.40 | $30.54 | $30.08 | 1,189,640 |
| 2021-12-03 | $31.88 | $31.88 | $31.88 | $31.88 | $31.40 | 1,039,630 |
| 2021-12-02 | $32.44 | $32.44 | $32.44 | $32.44 | $31.96 | 1,076,820 |
| 2021-12-01 | $32.50 | $33.71 | $32.50 | $33.33 | $32.83 | 1,532,940 |
| 2021-11-30 | $32.40 | $32.97 | $32.09 | $32.44 | $31.96 | 957,870 |
| 2021-11-29 | $32.47 | $32.59 | $31.96 | $32.16 | $31.68 | 870,160 |
| 2021-11-26 | $32.47 | $34.00 | $32.18 | $32.94 | $32.45 | 1,552,250 |
| 2021-11-25 | $32.25 | $32.73 | $32.14 | $32.47 | $31.99 | 773,510 |
| 2021-11-24 | $32.15 | $32.30 | $31.55 | $32.25 | $31.77 | 774,600 |
| 2021-11-23 | $31.40 | $32.50 | $31.40 | $32.21 | $31.73 | 893,900 |
| 2021-11-22 | $32.58 | $32.58 | $31.39 | $31.50 | $31.03 | 779,000 |
| 2021-11-19 | $31.63 | $32.46 | $31.32 | $32.01 | $31.53 | 877,020 |
| 2021-11-18 | $30.60 | $34.27 | $30.60 | $32.25 | $31.77 | 1,613,830 |
| 2021-11-17 | $31.60 | $32.26 | $30.75 | $31.85 | $31.38 | 704,370 |
| 2021-11-16 | $32.10 | $32.32 | $31.54 | $31.66 | $31.19 | 630,500 |
| 2021-11-15 | $31.20 | $32.22 | $31.20 | $32.09 | $31.61 | 948,900 |
| 2021-11-12 | $30.90 | $31.54 | $30.45 | $31.34 | $30.87 | 716,230 |
| 2021-11-11 | $29.90 | $31.14 | $29.90 | $30.90 | $30.44 | 992,760 |
| 2021-11-10 | $30.30 | $30.35 | $29.47 | $30.10 | $29.65 | 612,190 |
| 2021-11-09 | $30.22 | $30.67 | $30.10 | $30.23 | $29.78 | 562,730 |
| 2021-11-08 | $29.72 | $30.81 | $29.70 | $30.48 | $30.03 | 859,910 |
| 2021-11-05 | $29.04 | $29.04 | $29.04 | $29.04 | $28.61 | 637,720 |
| 2021-11-04 | $29.05 | $29.45 | $28.90 | $29.04 | $28.61 | 506,640 |
| 2021-11-03 | $28.69 | $29.14 | $28.61 | $28.80 | $28.37 | 526,300 |
| 2021-11-02 | $29.53 | $29.88 | $28.55 | $28.60 | $28.17 | 740,100 |
| 2021-11-01 | $29.66 | $30.00 | $29.21 | $29.47 | $29.03 | 428,490 |
| 2021-10-29 | $29.38 | $29.96 | $29.06 | $29.66 | $29.22 | 477,790 |
| 2021-10-28 | $30.90 | $30.90 | $29.18 | $29.18 | $28.75 | 578,300 |
| 2021-10-27 | $31.51 | $31.77 | $29.90 | $30.90 | $30.44 | 695,470 |
| 2021-10-26 | $31.40 | $31.84 | $31.36 | $31.41 | $30.94 | 253,400 |
| 2021-10-25 | $31.47 | $31.69 | $31.30 | $31.43 | $30.96 | 287,160 |
| 2021-10-22 | $31.40 | $31.59 | $31.20 | $31.45 | $30.98 | 267,400 |
| 2021-10-21 | $31.72 | $32.15 | $31.21 | $31.26 | $30.79 | 440,810 |
| 2021-10-20 | $32.49 | $32.49 | $31.65 | $31.72 | $31.25 | 533,100 |
| 2021-10-19 | $33.40 | $33.40 | $31.88 | $32.40 | $31.92 | 934,200 |
| 2021-10-18 | $33.57 | $34.05 | $33.11 | $34.00 | $33.49 | 349,300 |
| 2021-10-15 | $36.10 | $36.10 | $33.36 | $33.57 | $33.07 | 1,001,310 |
| 2021-10-14 | $36.10 | $36.10 | $35.71 | $35.83 | $35.30 | 256,700 |
| 2021-10-13 | $35.99 | $36.29 | $35.61 | $36.07 | $35.53 | 252,670 |
| 2021-10-12 | $36.76 | $37.20 | $35.85 | $36.05 | $35.51 | 370,450 |
| 2021-10-11 | $36.90 | $37.14 | $36.63 | $36.70 | $36.15 | 256,500 |
| 2021-10-08 | $37.48 | $37.89 | $36.97 | $37.19 | $36.64 | 201,670 |
| 2021-10-07 | $36.62 | $36.62 | $36.62 | $36.62 | $36.07 | 0 |
| 2021-10-06 | $36.62 | $36.62 | $36.62 | $36.62 | $36.07 | 0 |
| 2021-09-30 | $36.16 | $37.00 | $36.16 | $36.62 | $36.07 | 211,400 |
| 2021-09-29 | $37.40 | $37.48 | $36.13 | $36.17 | $35.63 | 359,400 |
| 2021-09-28 | $37.43 | $37.63 | $37.13 | $37.48 | $36.92 | 204,590 |
| 2021-09-27 | $37.70 | $38.06 | $37.03 | $37.43 | $36.87 | 390,400 |
| 2021-09-24 | $38.72 | $38.72 | $37.63 | $37.77 | $37.21 | 528,150 |
| 2021-09-23 | $37.53 | $38.90 | $37.53 | $38.80 | $38.22 | 811,010 |
| 2021-09-22 | $37.26 | $37.78 | $37.00 | $37.52 | $36.96 | 239,620 |
| 2021-09-21 | $37.48 | $37.48 | $37.48 | $37.48 | $36.92 | 0 |
| 2021-09-20 | $37.48 | $37.48 | $37.48 | $37.48 | $36.92 | 0 |
| 2021-09-17 | $37.67 | $38.10 | $37.35 | $37.48 | $36.92 | 361,500 |
| 2021-09-16 | $38.45 | $38.48 | $37.65 | $37.68 | $37.12 | 370,100 |
| 2021-09-15 | $37.81 | $38.35 | $37.81 | $38.20 | $37.63 | 395,390 |
| 2021-09-14 | $39.10 | $39.80 | $37.61 | $37.80 | $37.24 | 901,550 |
| 2021-09-13 | $38.89 | $40.42 | $38.89 | $39.41 | $38.82 | 953,820 |
| 2021-09-10 | $39.50 | $39.55 | $38.72 | $38.91 | $38.33 | 716,200 |
| 2021-09-09 | $38.77 | $40.50 | $38.30 | $39.62 | $39.03 | 1,250,850 |
| 2021-09-08 | $38.35 | $38.87 | $38.30 | $38.77 | $38.19 | 638,770 |
| 2021-09-07 | $38.36 | $38.45 | $38.11 | $38.35 | $37.78 | 441,790 |
| 2021-09-06 | $38.20 | $38.66 | $37.82 | $38.36 | $37.79 | 581,210 |
| 2021-09-03 | $38.01 | $38.44 | $37.72 | $37.96 | $37.39 | 662,210 |
| 2021-09-02 | $37.82 | $38.37 | $37.21 | $38.13 | $37.56 | 673,390 |
| 2021-09-01 | $38.12 | $38.80 | $37.51 | $37.82 | $37.26 | 923,820 |
| 2021-08-31 | $37.50 | $39.20 | $37.49 | $38.30 | $37.73 | 1,260,410 |
| 2021-08-30 | $37.34 | $38.18 | $36.69 | $37.00 | $36.45 | 896,300 |
| 2021-08-27 | $38.99 | $39.29 | $37.52 | $37.55 | $36.99 | 1,387,680 |
| 2021-08-26 | $41.01 | $41.20 | $39.91 | $39.93 | $39.33 | 1,058,610 |
| 2021-08-25 | $41.83 | $41.99 | $40.20 | $41.46 | $40.84 | 1,244,740 |
| 2021-08-24 | $40.51 | $44.88 | $40.51 | $41.72 | $41.10 | 2,303,730 |
| 2021-08-23 | $39.20 | $41.28 | $39.16 | $40.60 | $39.99 | 1,100,900 |
| 2021-08-20 | $40.08 | $41.13 | $39.15 | $39.71 | $39.12 | 950,300 |
| 2021-08-19 | $39.91 | $41.93 | $39.91 | $40.68 | $40.07 | 1,152,430 |
| 2021-08-18 | $39.29 | $41.25 | $39.29 | $40.40 | $39.80 | 987,400 |
| 2021-08-17 | $40.88 | $41.66 | $39.67 | $39.69 | $39.10 | 1,138,890 |
| 2021-08-16 | $40.88 | $41.17 | $40.23 | $40.88 | $40.27 | 1,081,390 |
| 2021-08-13 | $39.45 | $41.83 | $39.45 | $41.30 | $40.68 | 2,003,270 |
| 2021-08-12 | $40.21 | $40.86 | $39.28 | $40.18 | $39.58 | 1,096,790 |
| 2021-08-11 | $39.70 | $40.43 | $39.35 | $39.65 | $39.06 | 882,150 |
| 2021-08-10 | $39.00 | $40.44 | $39.00 | $40.00 | $39.40 | 1,258,190 |
| 2021-08-09 | $38.00 | $39.36 | $37.80 | $39.27 | $38.68 | 817,940 |
| 2021-08-06 | $38.00 | $38.88 | $37.96 | $38.10 | $37.53 | 515,830 |
| 2021-08-05 | $39.00 | $39.00 | $38.01 | $38.04 | $37.47 | 806,150 |
| 2021-08-04 | $38.87 | $39.30 | $38.05 | $39.08 | $38.50 | 814,970 |
| 2021-08-03 | $38.53 | $39.39 | $38.51 | $38.87 | $38.29 | 851,990 |
| 2021-08-02 | $37.97 | $39.73 | $37.70 | $39.04 | $38.46 | 1,209,810 |
| 2021-07-30 | $37.25 | $37.85 | $36.99 | $37.48 | $36.92 | 693,100 |
| 2021-07-29 | $37.03 | $38.37 | $37.02 | $37.49 | $36.93 | 666,130 |
| 2021-07-28 | $37.82 | $38.06 | $36.50 | $37.01 | $36.46 | 666,500 |
| 2021-07-27 | $38.19 | $38.78 | $37.40 | $37.80 | $37.24 | 760,190 |
| 2021-07-26 | $37.00 | $38.64 | $37.00 | $37.80 | $37.24 | 884,300 |
| 2021-07-23 | $40.00 | $40.00 | $38.78 | $38.80 | $38.22 | 1,235,500 |
| 2021-07-22 | $39.97 | $41.37 | $39.02 | $40.65 | $40.04 | 1,479,430 |
| 2021-07-21 | $38.60 | $40.56 | $38.58 | $39.98 | $39.38 | 1,372,570 |
| 2021-07-20 | $38.74 | $39.60 | $38.54 | $38.65 | $38.07 | 1,074,090 |
| 2021-07-19 | $39.61 | $40.30 | $39.50 | $39.84 | $39.25 | 1,266,510 |
| 2021-07-16 | $41.86 | $44.17 | $40.81 | $40.90 | $40.29 | 1,937,760 |
| 2021-07-15 | $39.83 | $40.88 | $39.60 | $40.28 | $39.68 | 1,314,600 |
| 2021-07-14 | $41.06 | $42.73 | $40.54 | $40.54 | $39.94 | 1,966,020 |
| 2021-07-13 | $41.60 | $42.34 | $40.78 | $41.48 | $40.86 | 2,497,020 |
| 2021-07-12 | $43.58 | $43.58 | $41.30 | $42.37 | $41.74 | 4,197,920 |
| 2021-07-09 | $38.91 | $46.87 | $38.51 | $44.78 | $44.11 | 5,938,650 |
| 2021-07-08 | $39.98 | $41.50 | $38.70 | $39.06 | $38.48 | 1,562,370 |
| 2021-07-07 | $37.47 | $39.80 | $37.19 | $39.22 | $38.64 | 1,477,680 |
| 2021-07-06 | $37.34 | $37.90 | $37.17 | $37.38 | $36.82 | 302,500 |
| 2021-07-05 | $36.82 | $37.57 | $36.82 | $37.52 | $36.96 | 291,800 |
| 2021-07-02 | $37.45 | $37.52 | $36.96 | $37.05 | $36.50 | 487,910 |
| 2021-07-01 | $39.98 | $39.98 | $37.51 | $37.75 | $37.19 | 619,900 |
| 2021-06-30 | $37.85 | $38.20 | $37.39 | $37.52 | $36.96 | 365,690 |
| 2021-06-29 | $38.92 | $38.92 | $37.80 | $37.85 | $37.29 | 536,900 |
| 2021-06-28 | $38.70 | $39.54 | $38.48 | $38.95 | $38.37 | 454,070 |
| 2021-06-25 | $39.11 | $39.42 | $38.42 | $38.74 | $38.16 | 702,970 |
| 2021-06-24 | $38.50 | $40.65 | $38.21 | $39.42 | $38.83 | 1,159,120 |
| 2021-06-23 | $39.28 | $40.40 | $38.77 | $38.77 | $38.19 | 1,103,600 |
| 2021-06-22 | $37.86 | $39.03 | $37.86 | $38.99 | $38.41 | 820,080 |
| 2021-06-21 | $37.58 | $38.27 | $37.57 | $38.10 | $37.53 | 384,400 |
| 2021-06-18 | $37.45 | $37.61 | $37.04 | $37.57 | $37.01 | 326,650 |
| 2021-06-17 | $37.22 | $37.53 | $37.11 | $37.19 | $36.64 | 340,680 |
| 2021-06-16 | $38.05 | $38.05 | $37.19 | $37.21 | $36.66 | 444,260 |
| 2021-06-15 | $38.38 | $38.80 | $37.91 | $38.15 | $37.58 | 485,260 |
| 2021-06-14 | $38.24 | $38.24 | $38.24 | $38.24 | $37.67 | 0 |
| 2021-06-11 | $38.01 | $38.54 | $38.00 | $38.24 | $37.67 | 414,200 |
| 2021-06-10 | $38.25 | $38.34 | $38.01 | $38.01 | $37.44 | 465,700 |
| 2021-06-09 | $38.45 | $38.69 | $38.05 | $38.16 | $37.59 | 529,200 |
| 2021-06-08 | $38.70 | $39.56 | $38.41 | $38.62 | $38.04 | 709,500 |
| 2021-06-07 | $39.15 | $39.15 | $38.35 | $38.47 | $37.90 | 696,890 |
| 2021-06-04 | $40.00 | $40.56 | $39.10 | $39.35 | $38.76 | 1,291,040 |
| 2021-06-03 | $39.75 | $42.47 | $39.21 | $40.88 | $40.27 | 1,837,280 |
| 2021-06-02 | $40.12 | $40.27 | $39.25 | $39.35 | $38.76 | 604,760 |
| 2021-06-01 | $39.21 | $39.87 | $39.01 | $39.79 | $39.20 | 711,950 |
| 2021-05-31 | $38.98 | $39.29 | $38.31 | $39.03 | $38.45 | 770,080 |
| 2021-05-28 | $40.00 | $41.53 | $39.30 | $39.44 | $38.85 | 1,191,350 |
| 2021-05-27 | $39.01 | $39.60 | $38.81 | $39.37 | $38.78 | 575,270 |
| 2021-05-26 | $38.80 | $39.24 | $38.65 | $39.01 | $38.43 | 542,280 |
| 2021-05-25 | $39.37 | $39.50 | $38.12 | $38.83 | $38.25 | 824,200 |
| 2021-05-24 | $38.88 | $39.54 | $38.72 | $39.30 | $38.42 | 435,500 |
| 2021-05-21 | $38.75 | $39.98 | $38.72 | $38.89 | $38.02 | 512,350 |
| 2021-05-20 | $39.05 | $39.61 | $38.52 | $38.69 | $37.82 | 452,700 |
| 2021-05-19 | $38.61 | $39.54 | $38.60 | $39.38 | $38.50 | 667,770 |
| 2021-05-18 | $38.98 | $39.00 | $38.30 | $38.59 | $37.72 | 412,000 |
| 2021-05-17 | $39.11 | $39.99 | $38.40 | $38.56 | $37.69 | 760,250 |
| 2021-05-14 | $39.00 | $41.06 | $39.00 | $39.91 | $39.01 | 1,124,000 |
| 2021-05-13 | $38.58 | $39.44 | $38.02 | $38.71 | $37.84 | 534,290 |
| 2021-05-12 | $38.52 | $38.75 | $37.96 | $38.65 | $37.78 | 414,900 |
| 2021-05-11 | $36.72 | $38.40 | $36.72 | $38.40 | $37.54 | 622,460 |
| 2021-05-10 | $38.10 | $38.10 | $37.12 | $37.34 | $36.50 | 411,800 |
| 2021-05-07 | $38.50 | $38.52 | $37.52 | $37.77 | $36.92 | 493,100 |
| 2021-05-06 | $37.19 | $38.22 | $37.19 | $37.99 | $37.14 | 505,300 |
| 2021-05-05 | $37.17 | $37.17 | $37.17 | $37.17 | $36.34 | 0 |
| 2021-05-04 | $37.17 | $37.17 | $37.17 | $37.17 | $36.34 | 0 |
| 2021-04-30 | $37.98 | $38.39 | $37.13 | $37.17 | $36.34 | 677,120 |
| 2021-04-29 | $40.15 | $40.24 | $38.17 | $38.17 | $37.31 | 820,810 |
| 2021-04-28 | $38.72 | $39.34 | $38.50 | $39.22 | $38.34 | 606,450 |
| 2021-04-27 | $39.98 | $40.00 | $38.08 | $38.69 | $37.82 | 883,070 |
| 2021-04-26 | $40.38 | $40.50 | $39.72 | $39.80 | $38.91 | 746,640 |
| 2021-04-23 | $42.26 | $42.40 | $40.27 | $40.40 | $39.49 | 1,661,800 |
| 2021-04-22 | $42.00 | $42.80 | $41.87 | $42.61 | $41.65 | 831,190 |
| 2021-04-21 | $42.45 | $42.98 | $41.73 | $41.97 | $41.03 | 1,063,700 |
| 2021-04-20 | $44.09 | $44.81 | $42.50 | $42.60 | $41.64 | 1,601,050 |
| 2021-04-19 | $43.79 | $44.22 | $43.50 | $44.11 | $43.12 | 1,117,930 |
| 2021-04-16 | $44.50 | $44.50 | $42.66 | $43.78 | $42.80 | 2,072,780 |
| 2021-04-15 | $48.70 | $49.60 | $45.67 | $45.75 | $44.72 | 1,869,640 |
| 2021-04-14 | $50.80 | $50.80 | $48.50 | $48.82 | $47.72 | 2,177,010 |
| 2021-04-13 | $49.00 | $50.97 | $47.02 | $50.88 | $49.74 | 2,846,730 |
| 2021-04-12 | $48.59 | $50.34 | $48.31 | $49.32 | $48.21 | 2,682,150 |
| 2021-04-09 | $47.50 | $48.50 | $46.51 | $48.11 | $47.03 | 1,575,630 |
| 2021-04-08 | $49.00 | $49.27 | $47.24 | $47.58 | $46.51 | 2,389,230 |
| 2021-04-07 | $47.08 | $50.60 | $47.06 | $49.65 | $48.54 | 3,289,480 |
| 2021-04-06 | $46.16 | $47.53 | $46.00 | $47.48 | $46.41 | 1,628,660 |
| 2021-04-05 | $46.34 | $46.34 | $46.34 | $46.34 | $45.30 | 0 |
| 2021-04-02 | $46.53 | $47.28 | $45.82 | $46.34 | $45.30 | 1,843,900 |
| 2021-04-01 | $47.44 | $48.39 | $45.53 | $46.35 | $45.31 | 2,202,600 |
| 2021-03-31 | $47.50 | $48.95 | $47.08 | $48.51 | $47.42 | 2,737,770 |
| 2021-03-30 | $49.03 | $49.53 | $46.87 | $47.20 | $46.14 | 2,541,450 |
| 2021-03-29 | $51.39 | $51.94 | $48.90 | $50.12 | $48.99 | 3,098,310 |
| 2021-03-26 | $51.31 | $52.88 | $50.36 | $51.46 | $50.30 | 3,526,600 |
| 2021-03-25 | $56.78 | $60.50 | $51.93 | $52.02 | $50.85 | 6,007,170 |
| 2021-03-24 | $50.14 | $58.82 | $50.00 | $58.82 | $57.50 | 5,303,240 |
| 2021-03-23 | $50.00 | $51.33 | $48.28 | $49.02 | $47.92 | 3,599,930 |
| 2021-03-22 | $46.63 | $54.30 | $46.35 | $51.75 | $50.59 | 5,163,400 |
| 2021-03-19 | $47.00 | $54.36 | $46.22 | $47.80 | $46.73 | 4,752,710 |
| 2021-03-18 | $43.88 | $45.31 | $43.31 | $45.31 | $44.29 | 2,155,700 |
| 2021-03-17 | $44.20 | $44.80 | $43.36 | $43.70 | $42.72 | 1,639,610 |
| 2021-03-16 | $43.60 | $45.20 | $42.32 | $44.95 | $43.94 | 2,509,970 |
| 2021-03-15 | $40.69 | $44.60 | $40.62 | $43.28 | $42.31 | 2,146,390 |
| 2021-03-12 | $40.32 | $41.75 | $39.62 | $41.22 | $40.29 | 1,162,800 |
| 2021-03-11 | $39.85 | $40.56 | $39.44 | $40.35 | $39.44 | 807,500 |
| 2021-03-10 | $42.68 | $43.00 | $39.60 | $39.60 | $38.71 | 1,383,250 |
| 2021-03-09 | $45.08 | $45.97 | $41.80 | $41.99 | $41.05 | 2,316,640 |
| 2021-03-08 | $45.00 | $49.98 | $44.25 | $45.68 | $44.65 | 3,537,410 |
| 2021-03-05 | $42.32 | $43.24 | $42.01 | $42.95 | $41.99 | 1,298,950 |
| 2021-03-04 | $42.50 | $43.00 | $41.80 | $42.03 | $41.09 | 1,222,200 |
| 2021-03-03 | $44.00 | $44.00 | $42.10 | $43.15 | $42.18 | 2,064,400 |
| 2021-03-02 | $41.58 | $45.09 | $41.12 | $44.62 | $43.62 | 2,566,530 |
| 2021-03-01 | $40.21 | $43.66 | $40.21 | $41.58 | $40.65 | 1,931,550 |
| 2021-02-26 | $38.08 | $41.27 | $38.00 | $40.05 | $39.15 | 1,188,800 |
| 2021-02-25 | $40.12 | $40.58 | $38.71 | $38.78 | $37.91 | 721,600 |
| 2021-02-24 | $40.04 | $40.84 | $39.40 | $39.72 | $38.83 | 774,330 |
| 2021-02-23 | $39.85 | $40.48 | $39.10 | $40.03 | $39.13 | 818,020 |
| 2021-02-22 | $40.50 | $41.19 | $40.06 | $40.10 | $39.20 | 1,117,900 |
| 2021-02-19 | $39.04 | $40.67 | $38.80 | $40.49 | $39.58 | 888,150 |
| 2021-02-18 | $38.54 | $39.74 | $38.42 | $39.04 | $38.16 | 735,900 |
| 2021-02-17 | $37.79 | $37.79 | $37.79 | $37.79 | $36.94 | 0 |
| 2021-02-16 | $37.79 | $37.79 | $37.79 | $37.79 | $36.94 | 0 |
| 2021-02-15 | $37.79 | $37.79 | $37.79 | $37.79 | $36.94 | 0 |
| 2021-02-12 | $37.79 | $37.79 | $37.79 | $37.79 | $36.94 | 0 |
| 2021-02-11 | $37.79 | $37.79 | $37.79 | $37.79 | $36.94 | 0 |
| 2021-02-10 | $38.63 | $38.65 | $37.40 | $37.79 | $36.94 | 658,500 |
| 2021-02-09 | $37.09 | $38.50 | $36.98 | $38.30 | $37.44 | 813,280 |
| 2021-02-08 | $37.88 | $38.26 | $36.81 | $37.10 | $36.27 | 683,900 |
| 2021-02-05 | $40.50 | $40.98 | $37.90 | $37.90 | $37.05 | 1,195,100 |
| 2021-02-04 | $39.98 | $40.60 | $38.23 | $40.60 | $39.69 | 1,249,430 |
| 2021-02-03 | $41.80 | $42.29 | $39.20 | $39.78 | $38.89 | 1,535,130 |
| 2021-02-02 | $45.68 | $46.18 | $41.71 | $42.02 | $41.08 | 2,288,560 |
| 2021-02-01 | $42.46 | $45.86 | $42.46 | $45.68 | $44.65 | 2,341,930 |
| 2021-01-29 | $43.01 | $43.88 | $41.00 | $43.35 | $42.38 | 1,528,470 |
| 2021-01-28 | $43.10 | $45.17 | $42.84 | $42.90 | $41.94 | 1,470,070 |
| 2021-01-27 | $43.00 | $44.29 | $41.21 | $44.19 | $43.20 | 1,554,430 |
| 2021-01-26 | $42.43 | $45.79 | $42.01 | $43.00 | $42.03 | 1,809,690 |
| 2021-01-25 | $43.89 | $44.99 | $42.39 | $42.85 | $41.89 | 1,940,550 |
| 2021-01-22 | $45.65 | $46.48 | $44.66 | $45.08 | $44.07 | 1,868,110 |
| 2021-01-21 | $46.22 | $47.00 | $45.35 | $45.47 | $44.45 | 2,114,900 |
| 2021-01-20 | $48.00 | $48.50 | $46.22 | $46.72 | $45.67 | 3,030,520 |
| 2021-01-19 | $47.10 | $51.25 | $46.26 | $49.39 | $48.28 | 4,279,570 |
| 2021-01-18 | $48.00 | $53.58 | $46.50 | $47.94 | $46.86 | 5,282,080 |
| 2021-01-15 | $37.31 | $45.34 | $37.31 | $45.34 | $44.32 | 2,455,150 |
| 2021-01-14 | $36.52 | $38.53 | $36.11 | $37.78 | $36.93 | 1,185,010 |
| 2021-01-13 | $39.00 | $39.47 | $36.32 | $36.52 | $35.70 | 1,371,250 |
| 2021-01-12 | $39.99 | $40.65 | $38.90 | $39.08 | $38.20 | 1,088,300 |
| 2021-01-11 | $40.87 | $40.98 | $38.91 | $39.87 | $38.97 | 1,127,030 |
| 2021-01-08 | $41.19 | $42.00 | $38.89 | $41.22 | $40.29 | 1,423,550 |
| 2021-01-07 | $44.84 | $45.50 | $41.06 | $41.06 | $40.14 | 1,782,260 |
| 2021-01-06 | $47.49 | $47.50 | $45.02 | $45.05 | $44.04 | 1,402,460 |
| 2021-01-05 | $46.30 | $47.87 | $45.61 | $47.69 | $46.62 | 1,455,910 |
| 2021-01-04 | $44.98 | $46.82 | $44.74 | $46.40 | $45.36 | 1,267,000 |
| 2021-01-01 | $45.12 | $45.12 | $45.12 | $45.12 | $44.11 | 0 |
| 2020-12-31 | $44.67 | $45.30 | $44.20 | $45.12 | $44.11 | 1,120,560 |
| 2020-12-30 | $44.14 | $44.99 | $43.33 | $44.06 | $43.07 | 1,160,220 |
| 2020-12-29 | $45.47 | $45.80 | $44.44 | $44.48 | $43.48 | 965,900 |
| 2020-12-28 | $47.73 | $48.46 | $45.17 | $45.27 | $44.25 | 1,433,090 |
| 2020-12-25 | $46.36 | $48.84 | $46.35 | $48.48 | $47.39 | 1,228,230 |
| 2020-12-24 | $49.05 | $49.50 | $46.81 | $46.83 | $45.78 | 1,314,570 |
| 2020-12-23 | $49.72 | $50.20 | $47.86 | $48.10 | $47.02 | 1,309,870 |
| 2020-12-22 | $51.30 | $51.36 | $49.55 | $49.72 | $48.60 | 1,245,000 |
| 2020-12-21 | $51.08 | $51.89 | $50.68 | $51.07 | $49.92 | 906,400 |
| 2020-12-18 | $52.38 | $52.38 | $50.65 | $51.14 | $49.99 | 928,770 |
| 2020-12-17 | $52.68 | $52.68 | $50.86 | $52.38 | $51.20 | 1,010,540 |
| 2020-12-16 | $53.86 | $54.28 | $51.30 | $51.79 | $50.63 | 1,285,100 |
| 2020-12-15 | $54.16 | $55.54 | $53.73 | $53.73 | $52.52 | 1,026,900 |
| 2020-12-14 | $54.85 | $54.87 | $54.09 | $54.56 | $53.33 | 654,640 |
| 2020-12-11 | $55.90 | $55.91 | $53.50 | $54.21 | $52.99 | 1,199,470 |
| 2020-12-10 | $56.49 | $57.29 | $55.17 | $55.35 | $54.11 | 1,205,700 |
| 2020-12-09 | $58.61 | $58.61 | $55.73 | $56.32 | $55.06 | 1,802,030 |
| 2020-12-08 | $59.61 | $60.18 | $58.62 | $58.71 | $57.39 | 1,012,460 |
| 2020-12-07 | $58.61 | $60.19 | $58.30 | $59.94 | $58.59 | 1,426,200 |
| 2020-12-04 | $58.00 | $58.98 | $57.51 | $58.62 | $57.30 | 1,002,300 |
| 2020-12-03 | $60.40 | $60.97 | $58.69 | $58.69 | $57.37 | 1,447,930 |
| 2020-12-02 | $59.65 | $61.17 | $59.51 | $60.39 | $59.03 | 1,367,410 |
| 2020-12-01 | $59.03 | $60.50 | $58.54 | $59.95 | $58.60 | 1,359,700 |
| 2020-11-30 | $60.20 | $60.48 | $58.00 | $59.04 | $57.71 | 1,598,920 |
| 2020-11-27 | $65.40 | $65.56 | $59.60 | $60.19 | $58.84 | 3,106,600 |
| 2020-11-26 | $67.51 | $68.97 | $65.80 | $66.20 | $64.71 | 2,021,840 |
| 2020-11-25 | $67.85 | $68.75 | $67.01 | $68.28 | $66.75 | 1,719,300 |
| 2020-11-24 | $67.17 | $68.43 | $66.28 | $67.69 | $66.17 | 2,001,080 |
| 2020-11-23 | $69.00 | $69.97 | $67.00 | $67.83 | $66.31 | 2,735,390 |
| 2020-11-20 | $74.21 | $76.00 | $70.02 | $70.11 | $68.54 | 3,498,000 |
| 2020-11-19 | $72.99 | $75.80 | $71.71 | $75.42 | $73.73 | 3,832,350 |
| 2020-11-18 | $71.65 | $74.55 | $69.51 | $73.78 | $72.12 | 3,650,940 |
| 2020-11-17 | $70.90 | $74.82 | $70.22 | $71.34 | $69.74 | 3,099,280 |
| 2020-11-16 | $69.02 | $72.30 | $68.48 | $71.25 | $69.65 | 2,333,860 |
| 2020-11-13 | $67.97 | $71.51 | $66.01 | $69.88 | $68.31 | 2,630,160 |
| 2020-11-12 | $75.80 | $76.07 | $67.80 | $68.77 | $67.23 | 4,071,790 |
| 2020-11-11 | $76.35 | $79.15 | $75.00 | $75.88 | $74.18 | 4,503,130 |
| 2020-11-10 | $71.70 | $79.39 | $70.05 | $79.30 | $77.52 | 6,879,960 |
| 2020-11-09 | $71.17 | $73.49 | $69.08 | $72.17 | $70.55 | 3,879,120 |
| 2020-11-06 | $70.36 | $73.61 | $69.58 | $71.51 | $69.90 | 3,685,170 |
| 2020-11-05 | $67.57 | $71.94 | $67.57 | $70.38 | $68.80 | 3,528,220 |
| 2020-11-04 | $70.58 | $71.40 | $66.50 | $67.73 | $66.21 | 3,439,070 |
| 2020-11-03 | $69.70 | $72.08 | $69.10 | $70.64 | $69.05 | 3,279,340 |
| 2020-11-02 | $68.62 | $71.80 | $67.36 | $70.58 | $68.99 | 3,649,280 |
| 2020-10-30 | $78.50 | $79.03 | $68.67 | $69.20 | $67.65 | 5,684,400 |
| 2020-10-29 | $77.02 | $80.68 | $76.12 | $80.32 | $78.52 | 6,793,260 |
| 2020-10-28 | $82.80 | $87.18 | $80.51 | $83.57 | $81.69 | 9,402,750 |
| 2020-10-27 | $69.00 | $84.98 | $65.36 | $84.98 | $83.07 | 9,748,350 |
| 2020-10-26 | $72.00 | $72.00 | $67.06 | $70.82 | $69.23 | 4,271,200 |
| 2020-10-23 | $66.01 | $77.98 | $66.00 | $72.76 | $71.13 | 7,088,140 |
| 2020-10-22 | $70.00 | $73.28 | $67.76 | $68.14 | $66.61 | 6,276,160 |
| 2020-10-21 | $74.00 | $85.89 | $72.00 | $75.30 | $73.61 | 9,081,240 |
| 2020-10-20 | $69.72 | $85.00 | $65.01 | $79.99 | $78.19 | 8,894,640 |
| 2020-10-19 | $70.00 | $77.00 | $65.58 | $70.25 | $68.67 | 7,907,460 |
| 2020-10-16 | $53.00 | $101.00 | $53.00 | $78.00 | $76.25 | 10,344,620 |
Keysino Separation Technology Inc (300899) News Headlines
Recent Keysino Separation Technology Inc (300899) News
Similar Companies to Keysino Separation Technology Inc (300899) 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 | -- | -- | -- |