Shenzhen Longtech Smart Control Co Ltd (300916) Exchange: SHE
Data as of July 17, 2025
$28.55 ($-0.35) -1.21%
Shenzhen Longtech Smart Control Co Ltd - Daily Information
Click for more stock information on Shenzhen Longtech Smart Control Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $28.54 |
| Previous Close | $28.55 |
| High | $28.97 |
| Low | $28.05 |
| Adjusted Open | $28.54 |
| Previous Adjusted Close | $28.55 |
| Adjusted High | $28.97 |
| Adjusted Low | $28.05 |
About Shenzhen Longtech Smart Control Co Ltd (300916)
Shenzhen Longtech Smart Control Co Ltd
Invest in Shenzhen Longtech Smart Control Co Ltd (300916)
Historical Stock Data for Shenzhen Longtech Smart Control Co Ltd (300916)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $28.54 | $28.97 | $28.05 | $28.55 | $28.55 | 1,676,040 |
| 2025-07-08 | $28.46 | $28.98 | $28.34 | $28.90 | $28.90 | 1,692,440 |
| 2025-07-07 | $28.32 | $28.57 | $27.98 | $28.45 | $28.45 | 724,660 |
| 2025-07-04 | $28.80 | $28.90 | $28.20 | $28.25 | $28.25 | 1,322,300 |
| 2025-07-03 | $28.44 | $28.87 | $28.42 | $28.79 | $28.79 | 1,056,430 |
| 2025-07-02 | $28.90 | $28.90 | $28.14 | $28.36 | $28.36 | 1,181,780 |
| 2025-06-30 | $28.70 | $29.40 | $28.50 | $29.07 | $29.07 | 1,881,840 |
| 2025-06-27 | $28.48 | $29.16 | $28.28 | $28.70 | $28.70 | 2,255,360 |
| 2025-06-26 | $28.60 | $28.63 | $28.22 | $28.26 | $28.26 | 1,594,430 |
| 2025-06-25 | $28.52 | $28.57 | $28.15 | $28.48 | $28.48 | 1,583,450 |
| 2025-06-24 | $27.89 | $28.65 | $27.89 | $28.47 | $28.47 | 1,744,680 |
| 2025-06-23 | $27.32 | $27.80 | $27.21 | $27.78 | $27.78 | 853,820 |
| 2025-06-20 | $27.47 | $27.98 | $27.12 | $27.55 | $27.55 | 1,389,040 |
| 2025-06-19 | $28.12 | $28.39 | $27.33 | $27.46 | $27.46 | 1,329,000 |
| 2025-06-18 | $27.64 | $28.10 | $27.41 | $28.10 | $28.10 | 1,574,240 |
| 2025-06-17 | $27.70 | $28.06 | $27.47 | $27.77 | $27.77 | 1,030,630 |
| 2025-06-13 | $27.71 | $27.86 | $27.01 | $27.14 | $27.14 | 1,040,350 |
| 2025-06-12 | $27.75 | $28.08 | $27.57 | $27.97 | $27.97 | 921,690 |
| 2025-06-11 | $27.80 | $28.23 | $27.66 | $27.75 | $27.75 | 1,267,500 |
| 2025-06-10 | $28.14 | $28.35 | $27.37 | $27.73 | $27.73 | 1,361,100 |
| 2025-06-09 | $27.58 | $28.61 | $27.30 | $28.21 | $28.21 | 2,124,750 |
| 2025-06-06 | $27.46 | $27.46 | $26.93 | $27.29 | $27.29 | 872,350 |
| 2025-06-05 | $27.28 | $27.49 | $26.81 | $27.41 | $27.41 | 847,230 |
| 2025-06-04 | $26.80 | $27.59 | $26.75 | $27.05 | $27.05 | 934,450 |
| 2025-06-03 | $26.80 | $27.04 | $26.53 | $26.80 | $26.80 | 752,000 |
| 2025-05-30 | $27.47 | $27.49 | $26.85 | $26.96 | $26.96 | 754,700 |
| 2025-05-29 | $27.01 | $27.58 | $26.90 | $27.48 | $27.48 | 777,300 |
| 2025-05-28 | $26.88 | $27.20 | $26.66 | $26.88 | $26.88 | 645,000 |
| 2025-05-27 | $27.15 | $27.29 | $26.66 | $26.88 | $26.88 | 788,000 |
| 2025-05-26 | $27.23 | $27.52 | $27.02 | $27.25 | $27.25 | 772,750 |
| 2025-05-23 | $27.86 | $28.29 | $27.40 | $27.50 | $27.50 | 970,640 |
| 2025-05-22 | $28.20 | $28.56 | $27.85 | $27.96 | $27.96 | 1,313,180 |
| 2025-05-21 | $28.60 | $28.63 | $28.00 | $28.14 | $28.14 | 932,460 |
| 2025-05-20 | $28.40 | $28.76 | $28.07 | $28.60 | $28.60 | 1,078,500 |
| 2025-05-19 | $28.81 | $28.81 | $28.14 | $28.38 | $28.38 | 972,650 |
| 2025-05-16 | $28.43 | $29.37 | $28.37 | $28.74 | $28.74 | 1,017,550 |
| 2025-05-15 | $28.66 | $28.84 | $28.35 | $28.54 | $28.54 | 687,030 |
| 2025-05-14 | $28.90 | $29.15 | $28.57 | $28.80 | $28.80 | 1,027,800 |
| 2025-05-13 | $29.44 | $29.80 | $28.95 | $29.01 | $29.01 | 1,471,550 |
| 2025-05-12 | $29.18 | $29.20 | $28.76 | $29.15 | $29.15 | 1,680,040 |
| 2025-05-09 | $28.78 | $29.26 | $28.10 | $28.99 | $28.99 | 2,481,250 |
| 2025-05-08 | $28.27 | $28.80 | $28.27 | $28.77 | $28.77 | 1,765,860 |
| 2025-05-07 | $28.78 | $28.80 | $28.06 | $28.58 | $28.58 | 2,180,130 |
| 2025-05-06 | $27.30 | $28.66 | $27.15 | $28.52 | $28.52 | 3,332,740 |
| 2025-04-30 | $26.78 | $27.25 | $26.76 | $27.03 | $27.03 | 1,063,250 |
| 2025-04-29 | $26.31 | $27.31 | $26.21 | $26.78 | $26.78 | 1,230,200 |
| 2025-04-28 | $26.82 | $26.96 | $26.23 | $26.42 | $26.42 | 1,333,330 |
| 2025-04-25 | $27.33 | $27.35 | $26.30 | $26.82 | $26.82 | 2,403,600 |
| 2025-04-24 | $28.10 | $28.49 | $27.74 | $27.90 | $27.90 | 1,481,250 |
| 2025-04-23 | $27.37 | $28.44 | $27.37 | $28.20 | $28.20 | 1,899,750 |
| 2025-04-22 | $27.26 | $27.38 | $26.80 | $27.32 | $27.32 | 1,188,850 |
| 2025-04-21 | $26.39 | $27.06 | $26.21 | $27.00 | $27.00 | 1,192,700 |
| 2025-04-18 | $26.29 | $26.61 | $25.97 | $26.39 | $26.39 | 937,950 |
| 2025-04-17 | $26.30 | $26.73 | $26.01 | $26.41 | $26.41 | 884,650 |
| 2025-04-16 | $26.68 | $27.01 | $25.81 | $26.36 | $26.36 | 1,360,200 |
| 2025-04-15 | $27.08 | $27.23 | $26.63 | $26.87 | $26.87 | 1,253,950 |
| 2025-04-14 | $26.85 | $27.50 | $26.85 | $27.08 | $27.08 | 1,996,350 |
| 2025-04-11 | $25.62 | $26.67 | $25.42 | $26.33 | $26.33 | 1,904,700 |
| 2025-04-10 | $26.05 | $26.69 | $25.78 | $25.79 | $25.79 | 2,444,910 |
| 2025-04-09 | $23.99 | $25.10 | $22.00 | $24.97 | $24.97 | 2,636,910 |
| 2025-04-08 | $24.61 | $25.92 | $23.75 | $24.54 | $24.54 | 2,926,630 |
| 2025-04-07 | $29.14 | $29.14 | $24.61 | $24.61 | $24.61 | 3,340,980 |
| 2025-04-03 | $30.33 | $31.03 | $30.33 | $30.76 | $30.76 | 1,689,200 |
| 2025-04-02 | $30.33 | $31.15 | $30.22 | $30.75 | $30.75 | 1,385,500 |
| 2025-04-01 | $30.49 | $30.93 | $30.21 | $30.33 | $30.33 | 1,410,550 |
| 2025-03-31 | $30.47 | $30.85 | $29.61 | $30.49 | $30.49 | 1,786,380 |
| 2025-03-28 | $31.70 | $31.70 | $30.73 | $30.73 | $30.73 | 1,412,500 |
| 2025-03-27 | $31.03 | $31.83 | $30.61 | $31.45 | $31.45 | 1,784,500 |
| 2025-03-26 | $30.55 | $31.66 | $30.55 | $31.25 | $31.25 | 1,666,440 |
| 2025-03-25 | $31.20 | $32.40 | $30.84 | $31.10 | $31.10 | 2,439,540 |
| 2025-03-24 | $31.95 | $32.14 | $30.21 | $31.20 | $31.20 | 2,960,800 |
| 2025-03-21 | $33.15 | $33.19 | $31.63 | $31.66 | $31.66 | 3,903,800 |
| 2025-03-20 | $33.15 | $33.99 | $33.13 | $33.37 | $33.37 | 4,176,050 |
| 2025-03-19 | $33.20 | $33.63 | $32.94 | $33.24 | $33.24 | 2,187,630 |
| 2025-03-18 | $33.28 | $33.58 | $32.89 | $33.49 | $33.49 | 3,082,690 |
| 2025-03-17 | $32.80 | $33.35 | $32.51 | $33.29 | $33.29 | 3,168,850 |
| 2025-03-14 | $31.55 | $33.08 | $31.33 | $32.80 | $32.80 | 3,435,070 |
| 2025-03-13 | $32.55 | $32.90 | $31.33 | $31.80 | $31.80 | 3,370,190 |
| 2025-03-12 | $32.53 | $33.08 | $32.30 | $32.92 | $32.92 | 2,548,540 |
| 2025-03-11 | $32.15 | $32.77 | $32.03 | $32.48 | $32.48 | 2,302,860 |
| 2025-03-10 | $32.52 | $33.27 | $32.50 | $32.87 | $32.87 | 2,260,890 |
| 2025-03-07 | $32.97 | $33.57 | $32.38 | $32.70 | $32.70 | 3,257,900 |
| 2025-03-06 | $33.00 | $33.79 | $32.95 | $33.30 | $33.30 | 4,247,950 |
| 2025-03-05 | $32.50 | $33.37 | $32.00 | $33.03 | $33.03 | 3,389,840 |
| 2025-03-04 | $31.53 | $32.82 | $31.50 | $32.72 | $32.72 | 3,591,900 |
| 2025-03-03 | $31.49 | $32.12 | $30.93 | $31.87 | $31.87 | 3,252,050 |
| 2025-02-28 | $33.80 | $34.18 | $31.31 | $31.48 | $31.48 | 4,762,180 |
| 2025-02-27 | $33.40 | $34.99 | $32.39 | $33.46 | $33.46 | 5,947,480 |
| 2025-02-26 | $32.57 | $33.88 | $32.29 | $33.40 | $33.40 | 6,092,810 |
| 2025-02-25 | $32.38 | $32.95 | $32.12 | $32.50 | $32.50 | 3,310,660 |
| 2025-02-24 | $32.16 | $33.28 | $31.81 | $32.98 | $32.98 | 6,152,510 |
| 2025-02-20 | $31.58 | $32.85 | $31.28 | $32.75 | $32.75 | 6,733,170 |
| 2025-02-19 | $30.27 | $31.43 | $30.21 | $31.38 | $31.38 | 3,481,460 |
| 2025-02-18 | $31.69 | $31.96 | $30.22 | $30.38 | $30.38 | 3,602,050 |
| 2025-02-17 | $31.23 | $31.47 | $30.71 | $31.32 | $31.32 | 3,041,440 |
| 2025-02-14 | $31.33 | $31.48 | $30.81 | $30.95 | $30.95 | 2,918,030 |
| 2025-02-13 | $32.07 | $32.08 | $31.21 | $31.28 | $31.28 | 3,361,390 |
| 2025-02-12 | $31.78 | $32.33 | $31.56 | $32.07 | $32.07 | 4,657,220 |
| 2025-02-11 | $32.60 | $33.20 | $31.86 | $32.15 | $32.15 | 5,742,640 |
| 2025-02-10 | $31.58 | $32.50 | $30.92 | $32.47 | $32.47 | 7,421,160 |
| 2025-02-07 | $31.34 | $32.80 | $31.32 | $31.72 | $31.72 | 10,374,650 |
| 2025-02-06 | $29.34 | $30.80 | $29.33 | $30.80 | $30.80 | 4,037,370 |
| 2025-02-05 | $29.99 | $30.00 | $29.46 | $29.48 | $29.48 | 1,722,760 |
| 2025-01-27 | $30.21 | $30.49 | $29.48 | $29.51 | $29.51 | 2,060,950 |
| 2025-01-24 | $29.52 | $30.30 | $29.45 | $30.22 | $30.22 | 2,854,730 |
| 2025-01-23 | $29.99 | $30.44 | $29.71 | $29.76 | $29.76 | 2,985,670 |
| 2025-01-22 | $29.52 | $30.44 | $29.40 | $29.61 | $29.61 | 2,840,750 |
| 2025-01-21 | $29.08 | $30.10 | $29.02 | $29.99 | $29.99 | 3,510,010 |
| 2025-01-20 | $29.15 | $29.25 | $28.71 | $29.02 | $29.02 | 2,204,100 |
| 2025-01-17 | $28.18 | $29.11 | $28.18 | $28.85 | $28.85 | 2,499,780 |
| 2025-01-16 | $28.40 | $28.85 | $28.04 | $28.35 | $28.35 | 1,594,490 |
| 2025-01-15 | $28.84 | $28.84 | $28.20 | $28.37 | $28.37 | 1,501,200 |
| 2025-01-14 | $27.26 | $28.71 | $27.26 | $28.70 | $28.70 | 2,030,350 |
| 2025-01-13 | $26.68 | $27.53 | $26.25 | $27.22 | $27.22 | 1,280,850 |
| 2025-01-09 | $27.50 | $28.52 | $27.50 | $28.25 | $28.25 | 1,521,400 |
| 2025-01-08 | $28.10 | $28.28 | $26.90 | $27.90 | $27.90 | 1,720,160 |
| 2025-01-07 | $27.15 | $28.25 | $27.12 | $28.23 | $28.23 | 1,908,100 |
| 2025-01-06 | $27.00 | $27.56 | $26.00 | $27.12 | $27.12 | 1,535,500 |
| 2025-01-03 | $29.27 | $30.08 | $27.22 | $27.22 | $27.22 | 2,963,200 |
| 2025-01-02 | $29.83 | $30.68 | $28.94 | $29.27 | $29.27 | 2,503,500 |
| 2024-12-31 | $31.05 | $31.43 | $29.99 | $30.00 | $30.00 | 2,528,470 |
| 2024-12-30 | $31.26 | $31.53 | $30.51 | $31.09 | $31.09 | 2,276,180 |
| 2024-12-27 | $31.39 | $31.80 | $30.90 | $31.26 | $31.26 | 3,342,790 |
| 2024-12-26 | $30.39 | $31.56 | $29.87 | $31.54 | $31.54 | 4,255,110 |
| 2024-12-25 | $29.66 | $30.86 | $28.88 | $30.39 | $30.39 | 3,415,580 |
| 2024-12-24 | $29.22 | $29.90 | $29.18 | $29.82 | $29.82 | 1,828,790 |
| 2024-12-23 | $30.62 | $31.12 | $29.01 | $29.22 | $29.22 | 2,319,890 |
| 2024-12-20 | $30.29 | $31.30 | $30.10 | $30.85 | $30.85 | 2,638,610 |
| 2024-12-19 | $29.29 | $30.66 | $29.00 | $30.41 | $30.41 | 2,759,590 |
| 2024-12-18 | $29.37 | $30.09 | $28.65 | $29.78 | $29.78 | 2,119,580 |
| 2024-12-17 | $30.60 | $30.79 | $29.20 | $29.29 | $29.29 | 2,692,250 |
| 2024-12-16 | $30.78 | $31.37 | $30.20 | $30.72 | $30.72 | 2,844,790 |
| 2024-12-13 | $31.75 | $31.95 | $30.89 | $30.95 | $30.95 | 3,315,040 |
| 2024-12-12 | $32.16 | $32.85 | $31.52 | $32.04 | $32.04 | 3,967,970 |
| 2024-12-11 | $31.80 | $32.50 | $31.37 | $32.50 | $32.50 | 4,891,490 |
| 2024-12-10 | $32.49 | $33.76 | $31.89 | $32.15 | $32.15 | 8,442,340 |
| 2024-12-09 | $31.23 | $31.74 | $30.71 | $31.45 | $31.45 | 3,449,120 |
| 2024-12-06 | $30.60 | $31.30 | $29.90 | $31.23 | $31.23 | 4,928,340 |
| 2024-12-05 | $30.34 | $30.88 | $30.08 | $30.60 | $30.60 | 3,345,230 |
| 2024-12-04 | $30.87 | $31.57 | $30.18 | $30.55 | $30.55 | 4,671,740 |
| 2024-12-03 | $31.46 | $31.65 | $30.86 | $31.08 | $31.08 | 4,128,880 |
| 2024-12-02 | $31.01 | $31.67 | $30.86 | $31.45 | $31.45 | 6,866,220 |
| 2024-11-29 | $29.85 | $33.10 | $29.78 | $31.83 | $31.83 | 11,267,700 |
| 2024-11-28 | $29.68 | $34.07 | $29.29 | $31.02 | $31.02 | 13,817,970 |
| 2024-11-27 | $27.70 | $28.39 | $26.80 | $28.39 | $28.39 | 2,816,890 |
| 2024-11-26 | $28.60 | $28.60 | $27.65 | $27.75 | $27.75 | 2,545,750 |
| 2024-11-25 | $28.66 | $28.70 | $27.65 | $28.28 | $28.28 | 2,629,650 |
| 2024-11-22 | $30.23 | $30.33 | $28.41 | $28.41 | $28.41 | 3,734,100 |
| 2024-11-21 | $30.73 | $30.73 | $29.98 | $30.23 | $30.23 | 3,401,230 |
| 2024-11-20 | $29.58 | $30.97 | $29.30 | $30.73 | $30.73 | 5,109,840 |
| 2024-11-19 | $28.64 | $29.89 | $28.55 | $29.83 | $29.83 | 3,304,730 |
| 2024-11-18 | $30.08 | $30.28 | $28.48 | $28.67 | $28.67 | 3,529,290 |
| 2024-11-15 | $30.53 | $31.15 | $29.40 | $29.49 | $29.49 | 3,804,100 |
| 2024-11-14 | $31.69 | $32.09 | $30.70 | $30.70 | $30.70 | 3,918,060 |
| 2024-11-13 | $31.65 | $32.27 | $30.78 | $31.50 | $31.50 | 5,230,760 |
| 2024-11-12 | $33.00 | $33.60 | $31.36 | $31.76 | $31.76 | 8,621,990 |
| 2024-11-11 | $32.70 | $34.01 | $32.36 | $33.68 | $33.68 | 10,064,100 |
| 2024-11-08 | $36.39 | $37.10 | $33.36 | $34.13 | $34.13 | 21,173,040 |
| 2024-11-07 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 4,230,280 |
| 2024-11-06 | $27.65 | $28.53 | $27.31 | $28.12 | $28.12 | 6,886,460 |
| 2024-11-05 | $26.78 | $27.99 | $26.73 | $27.60 | $27.60 | 5,854,650 |
| 2024-11-04 | $25.76 | $27.24 | $25.76 | $26.83 | $26.83 | 3,004,650 |
| 2024-11-01 | $26.88 | $28.05 | $25.66 | $25.76 | $25.76 | 4,285,640 |
| 2024-10-31 | $27.30 | $27.46 | $26.60 | $27.12 | $27.12 | 3,797,200 |
| 2024-10-30 | $27.06 | $27.80 | $26.77 | $27.24 | $27.24 | 4,320,290 |
| 2024-10-29 | $28.18 | $28.90 | $27.14 | $27.23 | $27.23 | 7,242,150 |
| 2024-10-28 | $26.74 | $28.10 | $26.01 | $27.99 | $27.99 | 7,897,780 |
| 2024-10-25 | $26.68 | $27.60 | $24.94 | $26.93 | $26.93 | 7,492,990 |
| 2024-10-24 | $26.94 | $27.33 | $26.55 | $27.21 | $27.21 | 2,555,710 |
| 2024-10-23 | $27.40 | $27.69 | $26.85 | $27.04 | $27.04 | 3,694,810 |
| 2024-10-22 | $27.08 | $28.00 | $26.90 | $27.59 | $27.59 | 4,001,570 |
| 2024-10-21 | $26.77 | $27.88 | $26.63 | $27.14 | $27.14 | 4,842,420 |
| 2024-10-18 | $25.70 | $27.35 | $25.60 | $26.77 | $26.77 | 4,803,130 |
| 2024-10-17 | $25.39 | $26.30 | $25.39 | $25.74 | $25.74 | 3,688,790 |
| 2024-10-16 | $24.94 | $25.74 | $24.94 | $25.23 | $25.23 | 2,303,200 |
| 2024-10-15 | $26.32 | $26.88 | $25.61 | $25.66 | $25.66 | 3,527,150 |
| 2024-10-14 | $25.10 | $26.33 | $24.58 | $26.32 | $26.32 | 3,953,200 |
| 2024-10-11 | $26.50 | $26.67 | $24.75 | $25.10 | $25.10 | 3,558,700 |
| 2024-10-10 | $27.36 | $27.49 | $26.28 | $26.68 | $26.68 | 4,245,390 |
| 2024-10-09 | $28.80 | $29.29 | $26.26 | $26.29 | $26.29 | 6,141,620 |
| 2024-10-08 | $32.00 | $32.00 | $27.48 | $30.28 | $30.28 | 8,973,020 |
| 2024-09-30 | $24.30 | $27.00 | $24.00 | $26.88 | $26.88 | 7,366,640 |
| 2024-09-27 | $22.48 | $23.57 | $22.01 | $23.30 | $23.30 | 4,659,630 |
| 2024-09-26 | $21.15 | $22.03 | $21.15 | $22.03 | $22.03 | 2,315,940 |
| 2024-09-25 | $21.36 | $21.87 | $21.20 | $21.31 | $21.31 | 2,538,030 |
| 2024-09-24 | $20.43 | $21.10 | $20.08 | $21.10 | $21.10 | 2,103,540 |
| 2024-09-23 | $20.45 | $20.87 | $20.31 | $20.43 | $20.43 | 1,302,180 |
| 2024-09-20 | $20.83 | $20.94 | $20.31 | $20.48 | $20.48 | 1,472,510 |
| 2024-09-19 | $20.79 | $21.26 | $20.78 | $20.79 | $20.79 | 1,509,670 |
| 2024-09-18 | $21.18 | $21.18 | $20.26 | $20.76 | $20.76 | 1,501,900 |
| 2024-09-13 | $21.61 | $21.63 | $21.00 | $21.00 | $21.00 | 1,188,280 |
| 2024-09-12 | $21.81 | $21.94 | $21.40 | $21.42 | $21.42 | 1,156,900 |
| 2024-09-11 | $21.80 | $21.96 | $21.44 | $21.67 | $21.67 | 1,197,500 |
| 2024-09-10 | $21.78 | $22.10 | $21.28 | $21.94 | $21.94 | 2,068,000 |
| 2024-09-09 | $21.64 | $21.93 | $21.30 | $21.71 | $21.71 | 1,432,490 |
| 2024-09-06 | $22.40 | $22.50 | $21.65 | $21.66 | $21.66 | 2,432,250 |
| 2024-09-05 | $22.39 | $22.63 | $22.10 | $22.40 | $22.40 | 2,729,000 |
| 2024-09-04 | $22.49 | $22.70 | $22.08 | $22.41 | $22.41 | 4,886,700 |
| 2024-09-03 | $21.85 | $24.31 | $21.85 | $23.20 | $23.20 | 6,513,710 |
| 2024-09-02 | $22.26 | $22.42 | $21.50 | $21.55 | $21.55 | 1,776,350 |
| 2024-08-30 | $21.74 | $22.66 | $21.49 | $22.26 | $22.26 | 2,576,870 |
| 2024-08-29 | $21.00 | $21.70 | $20.89 | $21.47 | $21.47 | 1,372,250 |
| 2024-08-28 | $21.04 | $21.34 | $20.94 | $21.01 | $21.01 | 935,450 |
| 2024-08-27 | $21.62 | $21.70 | $21.02 | $21.10 | $21.10 | 1,278,670 |
| 2024-08-26 | $21.50 | $21.89 | $21.31 | $21.73 | $21.73 | 1,240,100 |
| 2024-08-23 | $21.20 | $22.12 | $20.91 | $21.50 | $21.50 | 2,214,250 |
| 2024-08-22 | $21.51 | $21.72 | $21.18 | $21.29 | $21.29 | 1,330,300 |
| 2024-08-21 | $21.30 | $21.85 | $21.30 | $21.66 | $21.66 | 1,275,160 |
| 2024-08-20 | $22.00 | $22.11 | $21.37 | $21.55 | $21.55 | 2,232,340 |
| 2024-08-19 | $22.22 | $22.63 | $22.02 | $22.02 | $22.02 | 2,202,050 |
| 2024-08-16 | $22.96 | $23.65 | $22.40 | $22.46 | $22.46 | 3,199,470 |
| 2024-08-15 | $23.04 | $23.19 | $22.75 | $22.78 | $22.78 | 1,995,890 |
| 2024-08-14 | $22.98 | $23.18 | $22.73 | $23.04 | $23.04 | 1,533,800 |
| 2024-08-13 | $22.50 | $22.90 | $22.42 | $22.90 | $22.90 | 1,542,750 |
| 2024-08-12 | $22.64 | $22.75 | $22.00 | $22.47 | $22.47 | 1,295,340 |
| 2024-08-09 | $22.76 | $22.76 | $22.29 | $22.29 | $22.29 | 1,114,590 |
| 2024-08-08 | $22.46 | $22.66 | $21.90 | $22.28 | $22.28 | 1,483,950 |
| 2024-08-07 | $22.18 | $22.75 | $22.10 | $22.54 | $22.54 | 1,430,840 |
| 2024-08-06 | $22.45 | $22.89 | $21.98 | $22.27 | $22.27 | 1,686,650 |
| 2024-08-05 | $22.86 | $23.28 | $21.79 | $21.90 | $21.90 | 2,625,300 |
| 2024-08-02 | $23.88 | $23.99 | $23.00 | $23.19 | $23.19 | 2,254,950 |
| 2024-08-01 | $24.37 | $24.50 | $23.98 | $24.04 | $24.04 | 2,285,550 |
| 2024-07-31 | $23.40 | $24.45 | $22.86 | $24.44 | $24.44 | 3,462,190 |
| 2024-07-30 | $23.97 | $24.27 | $23.72 | $23.87 | $23.87 | 1,517,130 |
| 2024-07-29 | $24.17 | $24.41 | $23.65 | $24.10 | $24.10 | 1,814,550 |
| 2024-07-26 | $23.50 | $24.29 | $23.38 | $24.14 | $24.14 | 2,438,170 |
| 2024-07-25 | $23.57 | $23.73 | $22.89 | $23.28 | $23.28 | 2,200,420 |
| 2024-07-24 | $24.00 | $24.41 | $23.75 | $23.83 | $23.83 | 2,029,300 |
| 2024-07-23 | $25.22 | $25.33 | $24.14 | $24.17 | $24.17 | 2,260,100 |
| 2024-07-22 | $25.40 | $25.80 | $24.98 | $25.20 | $25.20 | 2,151,840 |
| 2024-07-19 | $25.30 | $25.85 | $25.00 | $25.41 | $25.41 | 2,888,050 |
| 2024-07-18 | $25.50 | $25.71 | $24.38 | $25.33 | $25.33 | 3,541,540 |
| 2024-07-17 | $26.80 | $26.91 | $25.76 | $25.80 | $25.80 | 3,695,830 |
| 2024-07-16 | $27.35 | $27.39 | $26.47 | $27.01 | $27.01 | 5,086,420 |
| 2024-07-15 | $27.50 | $28.35 | $26.78 | $27.58 | $27.58 | 7,095,150 |
| 2024-07-12 | $27.25 | $27.35 | $26.81 | $27.25 | $27.25 | 3,154,780 |
| 2024-07-11 | $27.61 | $27.88 | $27.12 | $27.42 | $27.42 | 5,087,680 |
| 2024-07-10 | $26.80 | $27.46 | $26.42 | $27.19 | $27.19 | 6,831,650 |
| 2024-07-09 | $24.00 | $27.65 | $23.69 | $26.88 | $26.88 | 7,958,650 |
| 2024-07-08 | $24.02 | $24.36 | $23.80 | $23.84 | $23.84 | 1,670,480 |
| 2024-07-05 | $23.41 | $24.36 | $23.31 | $24.15 | $24.15 | 1,615,350 |
| 2024-07-04 | $24.12 | $24.58 | $23.61 | $23.64 | $23.64 | 1,819,050 |
| 2024-07-03 | $24.89 | $24.98 | $24.04 | $24.12 | $24.12 | 1,768,850 |
| 2024-07-02 | $25.23 | $25.52 | $24.81 | $24.88 | $24.88 | 1,965,530 |
| 2024-07-01 | $25.20 | $25.78 | $24.72 | $25.44 | $25.44 | 2,473,050 |
| 2024-06-28 | $24.00 | $25.58 | $23.68 | $25.18 | $25.18 | 3,504,490 |
| 2024-06-27 | $24.60 | $24.87 | $24.08 | $24.14 | $24.14 | 2,156,950 |
| 2024-06-26 | $23.50 | $24.80 | $23.29 | $24.71 | $24.71 | 2,394,600 |
| 2024-06-25 | $23.49 | $24.28 | $23.23 | $23.66 | $23.66 | 2,270,200 |
| 2024-06-24 | $25.00 | $25.02 | $23.38 | $23.46 | $23.46 | 2,764,700 |
| 2024-06-21 | $25.55 | $25.55 | $24.52 | $24.76 | $24.76 | 2,259,240 |
| 2024-06-20 | $25.16 | $26.05 | $25.00 | $25.36 | $25.36 | 3,003,820 |
| 2024-06-19 | $25.88 | $26.03 | $25.33 | $25.43 | $25.43 | 2,066,770 |
| 2024-06-18 | $25.81 | $26.07 | $25.62 | $25.95 | $25.95 | 2,695,300 |
| 2024-06-17 | $25.21 | $26.07 | $25.20 | $25.84 | $25.84 | 3,202,980 |
| 2024-06-14 | $26.41 | $26.50 | $25.32 | $25.66 | $25.66 | 4,650,260 |
| 2024-06-13 | $25.55 | $27.88 | $25.55 | $26.63 | $26.63 | 7,289,300 |
| 2024-06-12 | $24.51 | $25.53 | $24.38 | $25.20 | $25.20 | 2,685,550 |
| 2024-06-11 | $23.80 | $24.56 | $23.16 | $24.50 | $24.50 | 1,962,050 |
| 2024-06-07 | $24.07 | $24.50 | $23.89 | $24.14 | $24.14 | 2,100,650 |
| 2024-06-06 | $25.28 | $25.69 | $23.91 | $23.91 | $23.91 | 3,932,350 |
| 2024-06-05 | $25.21 | $26.09 | $24.97 | $25.32 | $25.32 | 3,499,740 |
| 2024-06-04 | $26.25 | $26.25 | $24.72 | $25.35 | $25.35 | 4,418,930 |
| 2024-06-03 | $26.50 | $27.16 | $26.01 | $26.28 | $26.28 | 3,778,940 |
| 2024-05-31 | $26.03 | $27.16 | $25.68 | $26.44 | $26.44 | 3,967,590 |
| 2024-05-30 | $26.63 | $26.86 | $26.02 | $26.21 | $26.21 | 4,122,690 |
| 2024-05-29 | $25.48 | $27.06 | $25.42 | $26.88 | $26.88 | 6,222,510 |
| 2024-05-28 | $25.98 | $26.02 | $25.21 | $25.49 | $25.49 | 3,402,370 |
| 2024-05-27 | $25.54 | $26.19 | $25.38 | $26.18 | $26.18 | 3,115,510 |
| 2024-05-24 | $26.78 | $26.90 | $25.53 | $25.75 | $25.75 | 5,374,110 |
| 2024-05-23 | $27.61 | $28.35 | $26.63 | $27.00 | $27.00 | 6,307,440 |
| 2024-05-22 | $28.40 | $28.79 | $27.57 | $27.73 | $27.73 | 6,842,270 |
| 2024-05-21 | $26.80 | $29.79 | $26.50 | $28.44 | $28.44 | 9,551,460 |
| 2024-05-20 | $27.90 | $28.00 | $26.56 | $27.03 | $27.03 | 5,704,060 |
| 2024-05-17 | $28.28 | $28.88 | $27.05 | $27.90 | $27.90 | 8,884,220 |
| 2024-05-16 | $26.01 | $26.68 | $25.84 | $26.55 | $26.55 | 4,054,340 |
| 2024-05-15 | $26.00 | $26.49 | $25.75 | $25.90 | $25.90 | 3,072,180 |
| 2024-05-14 | $25.76 | $26.50 | $25.71 | $26.23 | $26.23 | 4,612,210 |
| 2024-05-13 | $26.82 | $26.90 | $25.38 | $25.45 | $25.45 | 6,782,470 |
| 2024-05-10 | $28.71 | $29.01 | $27.52 | $27.54 | $27.54 | 6,144,250 |
| 2024-05-09 | $28.66 | $29.53 | $28.44 | $29.11 | $29.11 | 9,455,510 |
| 2024-05-08 | $27.50 | $29.65 | $26.57 | $29.43 | $29.43 | 13,545,490 |
| 2024-05-07 | $27.04 | $28.20 | $26.75 | $27.84 | $27.84 | 8,444,870 |
| 2024-05-06 | $26.03 | $27.26 | $26.01 | $27.26 | $27.26 | 7,715,340 |
| 2024-04-30 | $27.05 | $27.32 | $26.38 | $26.71 | $26.71 | 7,093,940 |
| 2024-04-29 | $26.64 | $27.99 | $26.36 | $27.71 | $27.71 | 10,050,870 |
| 2024-04-26 | $26.19 | $26.90 | $26.03 | $26.57 | $26.57 | 8,701,270 |
| 2024-04-25 | $26.95 | $27.38 | $25.76 | $25.90 | $25.90 | 10,147,150 |
| 2024-04-24 | $27.25 | $27.67 | $26.35 | $27.40 | $27.40 | 9,674,860 |
| 2024-04-23 | $26.39 | $28.58 | $26.29 | $27.85 | $27.85 | 12,003,120 |
| 2024-04-22 | $28.33 | $28.70 | $26.17 | $26.99 | $26.99 | 12,141,160 |
| 2024-04-19 | $28.82 | $30.60 | $28.16 | $29.33 | $29.33 | 14,000,190 |
| 2024-04-18 | $31.94 | $32.00 | $29.70 | $30.00 | $30.00 | 19,238,670 |
| 2024-04-17 | $28.20 | $32.86 | $28.11 | $32.86 | $32.86 | 22,732,630 |
| 2024-04-16 | $22.63 | $27.38 | $21.23 | $27.38 | $27.38 | 16,115,580 |
| 2024-04-15 | $23.95 | $24.60 | $22.00 | $22.82 | $22.82 | 9,454,720 |
| 2024-04-12 | $25.07 | $27.58 | $23.96 | $24.16 | $24.16 | 15,029,170 |
| 2024-04-11 | $20.55 | $23.45 | $20.38 | $23.00 | $23.00 | 9,664,970 |
| 2024-04-10 | $19.65 | $21.65 | $19.16 | $20.28 | $20.28 | 4,359,350 |
| 2024-04-09 | $19.13 | $19.71 | $18.96 | $19.71 | $19.71 | 1,394,150 |
| 2024-04-08 | $19.65 | $19.65 | $18.82 | $18.95 | $18.95 | 1,535,530 |
| 2024-04-03 | $19.80 | $19.98 | $19.17 | $19.58 | $19.58 | 1,698,150 |
| 2024-04-02 | $20.23 | $20.33 | $19.70 | $19.92 | $19.92 | 2,075,180 |
| 2024-04-01 | $19.79 | $20.59 | $19.79 | $20.33 | $20.33 | 2,593,080 |
| 2024-03-29 | $19.51 | $19.85 | $19.32 | $19.78 | $19.78 | 1,355,030 |
| 2024-03-28 | $18.41 | $19.85 | $18.41 | $19.42 | $19.42 | 2,306,290 |
| 2024-03-27 | $19.57 | $19.65 | $18.61 | $18.61 | $18.61 | 1,770,050 |
| 2024-03-26 | $19.26 | $19.78 | $18.94 | $19.56 | $19.56 | 2,552,450 |
| 2024-03-25 | $19.95 | $20.35 | $19.36 | $19.42 | $19.42 | 2,856,480 |
| 2024-03-22 | $20.61 | $20.80 | $19.90 | $19.96 | $19.96 | 3,502,120 |
| 2024-03-21 | $20.80 | $20.88 | $19.78 | $20.45 | $20.45 | 3,974,610 |
| 2024-03-20 | $19.80 | $21.14 | $19.62 | $20.66 | $20.66 | 5,025,360 |
| 2024-03-19 | $19.41 | $19.85 | $19.11 | $19.80 | $19.80 | 4,000,040 |
| 2024-03-18 | $19.50 | $19.50 | $18.90 | $19.43 | $19.43 | 4,555,200 |
| 2024-03-15 | $18.05 | $19.10 | $17.98 | $19.09 | $19.09 | 4,249,340 |
| 2024-03-14 | $18.47 | $18.64 | $17.73 | $18.19 | $18.19 | 2,732,640 |
| 2024-03-13 | $18.28 | $18.79 | $18.27 | $18.59 | $18.59 | 2,621,090 |
| 2024-03-12 | $18.25 | $18.48 | $17.81 | $18.34 | $18.34 | 2,731,870 |
| 2024-03-11 | $17.99 | $18.26 | $17.70 | $18.25 | $18.25 | 2,897,550 |
| 2024-03-08 | $18.28 | $18.34 | $17.50 | $18.12 | $18.12 | 4,423,950 |
| 2024-03-07 | $17.93 | $19.62 | $17.75 | $18.62 | $18.62 | 5,815,740 |
| 2024-03-06 | $17.13 | $17.80 | $16.89 | $17.74 | $17.74 | 2,542,820 |
| 2024-03-05 | $17.68 | $17.90 | $17.10 | $17.19 | $17.19 | 2,129,180 |
| 2024-03-04 | $18.30 | $18.30 | $17.25 | $17.74 | $17.74 | 2,194,560 |
| 2024-03-01 | $17.40 | $18.18 | $17.27 | $17.95 | $17.95 | 3,101,990 |
| 2024-02-29 | $16.22 | $17.45 | $16.18 | $17.43 | $17.43 | 3,275,990 |
| 2024-02-28 | $18.70 | $19.30 | $16.60 | $16.65 | $16.65 | 4,991,000 |
| 2024-02-27 | $17.75 | $18.79 | $17.51 | $18.79 | $18.79 | 3,478,730 |
| 2024-02-26 | $18.00 | $18.48 | $17.68 | $18.09 | $18.09 | 3,590,870 |
| 2024-02-23 | $16.52 | $17.65 | $16.52 | $17.55 | $17.55 | 3,197,710 |
| 2024-02-22 | $15.82 | $16.73 | $15.75 | $16.52 | $16.52 | 2,085,750 |
| 2024-02-21 | $15.03 | $16.29 | $14.88 | $15.75 | $15.75 | 2,777,010 |
| 2024-02-20 | $14.77 | $15.26 | $14.46 | $15.25 | $15.25 | 2,160,180 |
| 2024-02-19 | $14.12 | $15.21 | $14.12 | $14.81 | $14.81 | 3,641,370 |
| 2024-02-08 | $12.08 | $13.83 | $12.02 | $13.83 | $13.83 | 3,500,420 |
| 2024-02-07 | $13.06 | $13.12 | $11.94 | $12.09 | $12.09 | 3,424,860 |
| 2024-02-06 | $12.95 | $13.72 | $11.83 | $13.19 | $13.19 | 3,381,080 |
| 2024-02-05 | $15.50 | $15.55 | $13.03 | $13.15 | $13.15 | 3,022,340 |
| 2024-02-02 | $16.64 | $17.04 | $14.98 | $15.71 | $15.71 | 2,083,880 |
| 2024-02-01 | $16.96 | $17.18 | $16.26 | $16.72 | $16.72 | 1,894,820 |
| 2024-01-31 | $18.74 | $18.74 | $17.00 | $17.00 | $17.00 | 1,767,520 |
| 2024-01-30 | $19.39 | $19.43 | $18.55 | $18.62 | $18.62 | 963,050 |
| 2024-01-29 | $20.16 | $20.35 | $19.28 | $19.32 | $19.32 | 1,089,120 |
| 2024-01-26 | $20.60 | $20.67 | $20.09 | $20.16 | $20.16 | 953,100 |
| 2024-01-25 | $19.68 | $20.63 | $19.30 | $20.58 | $20.58 | 1,513,150 |
| 2024-01-24 | $20.00 | $20.07 | $18.79 | $19.55 | $19.55 | 1,405,700 |
| 2024-01-23 | $19.86 | $19.98 | $19.00 | $19.70 | $19.70 | 2,027,950 |
| 2024-01-22 | $20.77 | $20.84 | $19.31 | $19.40 | $19.40 | 1,707,410 |
| 2024-01-19 | $21.41 | $21.41 | $20.67 | $20.67 | $20.67 | 1,213,890 |
| 2024-01-18 | $22.43 | $22.43 | $20.81 | $21.41 | $21.41 | 1,886,860 |
| 2024-01-17 | $23.41 | $23.41 | $22.33 | $22.33 | $22.33 | 1,021,860 |
| 2024-01-16 | $23.45 | $23.75 | $22.83 | $23.27 | $23.27 | 1,371,660 |
| 2024-01-15 | $24.09 | $24.09 | $23.34 | $23.48 | $23.48 | 1,198,870 |
| 2024-01-12 | $24.26 | $24.59 | $24.05 | $24.12 | $24.12 | 1,278,830 |
| 2024-01-11 | $23.80 | $24.39 | $23.67 | $24.25 | $24.25 | 1,341,650 |
| 2024-01-10 | $23.89 | $24.24 | $23.46 | $23.80 | $23.80 | 814,850 |
| 2024-01-09 | $23.90 | $24.52 | $23.88 | $24.04 | $24.04 | 905,230 |
| 2024-01-08 | $24.67 | $24.94 | $23.81 | $23.90 | $23.90 | 1,431,650 |
| 2024-01-05 | $24.97 | $25.30 | $24.36 | $24.55 | $24.55 | 961,950 |
| 2024-01-04 | $24.59 | $25.10 | $24.57 | $24.97 | $24.97 | 852,920 |
| 2024-01-03 | $24.94 | $25.03 | $24.58 | $24.73 | $24.73 | 1,272,840 |
| 2024-01-02 | $24.61 | $25.25 | $24.22 | $24.95 | $24.95 | 1,908,930 |
| 2024-01-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2023-12-29 | $23.63 | $24.46 | $23.38 | $24.44 | $24.44 | 1,478,150 |
| 2023-12-28 | $22.73 | $23.70 | $22.62 | $23.59 | $23.59 | 1,478,810 |
| 2023-12-27 | $22.33 | $22.78 | $22.25 | $22.70 | $22.70 | 865,350 |
| 2023-12-26 | $22.81 | $22.82 | $22.24 | $22.42 | $22.42 | 827,240 |
| 2023-12-25 | $23.01 | $23.23 | $22.60 | $22.81 | $22.81 | 722,330 |
| 2023-12-22 | $23.57 | $23.57 | $22.95 | $23.10 | $23.10 | 805,050 |
| 2023-12-21 | $23.23 | $23.60 | $22.72 | $23.34 | $23.34 | 960,100 |
| 2023-12-20 | $23.37 | $23.96 | $23.33 | $23.37 | $23.37 | 957,540 |
| 2023-12-19 | $23.11 | $23.63 | $23.03 | $23.37 | $23.37 | 810,630 |
| 2023-12-18 | $23.43 | $23.58 | $23.10 | $23.12 | $23.12 | 1,137,590 |
| 2023-12-15 | $23.76 | $23.99 | $23.50 | $23.57 | $23.57 | 1,148,120 |
| 2023-12-14 | $24.06 | $24.46 | $23.70 | $23.76 | $23.76 | 1,599,350 |
| 2023-12-13 | $24.05 | $24.74 | $23.70 | $24.19 | $24.19 | 1,927,770 |
| 2023-12-12 | $24.18 | $24.30 | $23.84 | $24.04 | $24.04 | 864,080 |
| 2023-12-11 | $24.19 | $24.34 | $23.73 | $24.18 | $24.18 | 1,021,920 |
| 2023-12-08 | $24.51 | $24.71 | $24.19 | $24.19 | $24.19 | 706,560 |
| 2023-12-07 | $24.48 | $24.70 | $24.22 | $24.51 | $24.51 | 811,390 |
| 2023-12-06 | $24.60 | $24.93 | $24.44 | $24.46 | $24.46 | 811,630 |
| 2023-12-05 | $25.26 | $25.33 | $24.50 | $24.50 | $24.50 | 1,276,810 |
| 2023-12-04 | $25.23 | $25.50 | $25.10 | $25.33 | $25.33 | 1,135,280 |
| 2023-12-01 | $25.51 | $25.51 | $24.91 | $25.13 | $25.13 | 1,039,430 |
| 2023-11-30 | $26.14 | $26.14 | $25.09 | $25.39 | $25.39 | 1,284,110 |
| 2023-11-29 | $25.98 | $26.38 | $25.90 | $26.01 | $26.01 | 912,310 |
| 2023-11-28 | $25.77 | $26.15 | $25.45 | $26.04 | $26.04 | 971,660 |
| 2023-11-27 | $25.42 | $25.84 | $25.25 | $25.59 | $25.59 | 1,015,770 |
| 2023-11-24 | $26.18 | $26.26 | $25.35 | $25.46 | $25.46 | 1,329,150 |
| 2023-11-23 | $25.83 | $26.29 | $25.59 | $26.20 | $26.20 | 1,149,920 |
| 2023-11-22 | $26.23 | $26.39 | $25.51 | $25.53 | $25.53 | 1,276,640 |
| 2023-11-21 | $26.80 | $26.90 | $26.12 | $26.24 | $26.24 | 876,300 |
| 2023-11-20 | $26.68 | $26.84 | $26.15 | $26.77 | $26.77 | 1,048,710 |
| 2023-11-17 | $26.21 | $26.63 | $26.05 | $26.57 | $26.57 | 888,370 |
| 2023-11-16 | $26.64 | $26.64 | $26.22 | $26.22 | $26.22 | 858,600 |
| 2023-11-15 | $26.36 | $26.67 | $26.18 | $26.55 | $26.55 | 1,077,450 |
| 2023-11-14 | $25.89 | $26.22 | $25.85 | $26.18 | $26.18 | 1,163,540 |
| 2023-11-13 | $26.20 | $26.36 | $25.79 | $25.92 | $25.92 | 1,638,670 |
| 2023-11-10 | $26.25 | $26.39 | $25.83 | $26.13 | $26.13 | 1,101,160 |
| 2023-11-09 | $26.54 | $26.63 | $25.95 | $26.16 | $26.16 | 1,138,690 |
| 2023-11-08 | $26.60 | $26.71 | $26.24 | $26.41 | $26.41 | 847,500 |
| 2023-11-07 | $26.19 | $26.68 | $26.07 | $26.60 | $26.60 | 1,020,160 |
| 2023-11-06 | $25.59 | $26.29 | $25.55 | $26.20 | $26.20 | 1,335,790 |
| 2023-11-03 | $24.87 | $25.68 | $24.87 | $25.46 | $25.46 | 1,234,570 |
| 2023-11-02 | $25.31 | $25.45 | $24.65 | $24.66 | $24.66 | 670,710 |
| 2023-11-01 | $25.20 | $25.35 | $24.71 | $25.06 | $25.06 | 827,450 |
| 2023-10-31 | $25.37 | $25.50 | $24.75 | $24.88 | $24.88 | 911,260 |
| 2023-10-30 | $24.91 | $25.44 | $24.57 | $25.36 | $25.36 | 1,482,980 |
| 2023-10-27 | $24.12 | $24.93 | $24.03 | $24.74 | $24.74 | 1,042,050 |
| 2023-10-26 | $24.05 | $24.59 | $23.69 | $24.46 | $24.46 | 1,154,310 |
| 2023-10-25 | $24.47 | $24.67 | $24.14 | $24.29 | $24.29 | 874,820 |
| 2023-10-24 | $23.90 | $24.48 | $23.64 | $24.26 | $24.26 | 934,550 |
| 2023-10-23 | $24.00 | $24.55 | $23.70 | $23.88 | $23.88 | 694,980 |
| 2023-10-20 | $24.85 | $25.34 | $24.38 | $24.40 | $24.40 | 677,590 |
| 2023-10-19 | $25.03 | $25.77 | $24.92 | $25.00 | $25.00 | 793,500 |
| 2023-10-18 | $26.01 | $26.05 | $25.26 | $25.33 | $25.33 | 707,530 |
| 2023-10-17 | $26.60 | $26.60 | $25.92 | $26.05 | $26.05 | 653,390 |
| 2023-10-16 | $26.94 | $26.98 | $26.12 | $26.21 | $26.21 | 987,640 |
| 2023-10-13 | $27.00 | $27.14 | $26.75 | $26.95 | $26.95 | 732,700 |
| 2023-10-12 | $26.98 | $27.15 | $26.71 | $27.06 | $27.06 | 867,530 |
| 2023-10-11 | $26.68 | $27.10 | $26.45 | $26.91 | $26.91 | 908,170 |
| 2023-10-10 | $26.99 | $27.05 | $26.60 | $26.79 | $26.79 | 569,270 |
| 2023-10-09 | $26.56 | $27.00 | $26.48 | $26.76 | $26.76 | 895,310 |
| 2023-09-28 | $26.00 | $26.82 | $26.00 | $26.71 | $26.71 | 954,730 |
| 2023-09-27 | $26.20 | $26.61 | $25.80 | $26.07 | $26.07 | 806,830 |
| 2023-09-26 | $26.03 | $26.56 | $25.91 | $26.02 | $26.02 | 628,800 |
| 2023-09-25 | $26.58 | $26.73 | $26.00 | $26.28 | $26.28 | 797,990 |
| 2023-09-22 | $25.60 | $26.61 | $25.46 | $26.58 | $26.58 | 1,130,430 |
| 2023-09-21 | $25.60 | $26.10 | $25.33 | $25.59 | $25.59 | 620,610 |
| 2023-09-20 | $25.95 | $26.37 | $25.68 | $25.73 | $25.73 | 749,140 |
| 2023-09-19 | $26.78 | $27.27 | $25.89 | $26.19 | $26.19 | 1,307,150 |
| 2023-09-18 | $26.54 | $27.58 | $26.25 | $26.96 | $26.96 | 1,071,730 |
| 2023-09-15 | $26.70 | $26.86 | $26.00 | $26.48 | $26.48 | 1,219,290 |
| 2023-09-14 | $27.38 | $27.47 | $26.42 | $26.64 | $26.64 | 1,425,130 |
| 2023-09-13 | $27.91 | $27.91 | $27.15 | $27.33 | $27.33 | 1,296,490 |
| 2023-09-12 | $27.89 | $28.10 | $27.70 | $27.85 | $27.85 | 809,550 |
| 2023-09-11 | $27.86 | $28.23 | $27.50 | $27.90 | $27.90 | 1,333,510 |
| 2023-09-08 | $27.38 | $28.10 | $27.11 | $27.73 | $27.73 | 1,503,850 |
| 2023-09-07 | $28.06 | $28.08 | $26.89 | $27.74 | $27.74 | 3,611,380 |
| 2023-09-06 | $27.34 | $28.15 | $27.34 | $28.14 | $28.14 | 1,690,880 |
| 2023-09-05 | $27.25 | $27.88 | $27.01 | $27.48 | $27.48 | 1,335,420 |
| 2023-09-04 | $27.00 | $27.39 | $26.58 | $27.34 | $27.34 | 1,370,620 |
| 2023-09-01 | $26.73 | $27.26 | $26.46 | $26.88 | $26.88 | 1,011,250 |
| 2023-08-31 | $26.76 | $27.10 | $26.27 | $26.78 | $26.78 | 1,409,000 |
| 2023-08-30 | $26.19 | $26.98 | $26.18 | $26.47 | $26.47 | 1,575,740 |
| 2023-08-29 | $24.88 | $26.29 | $24.24 | $26.18 | $26.18 | 2,619,350 |
| 2023-08-28 | $26.20 | $26.50 | $24.03 | $24.11 | $24.11 | 1,463,200 |
| 2023-08-25 | $25.73 | $25.73 | $24.35 | $24.54 | $24.54 | 1,243,250 |
| 2023-08-24 | $25.33 | $26.03 | $24.99 | $25.73 | $25.73 | 1,506,660 |
| 2023-08-23 | $26.37 | $26.55 | $25.32 | $25.35 | $25.35 | 1,035,890 |
| 2023-08-22 | $26.80 | $26.83 | $25.75 | $26.37 | $26.37 | 1,095,560 |
| 2023-08-21 | $26.89 | $27.29 | $26.37 | $26.43 | $26.43 | 805,340 |
| 2023-08-18 | $27.88 | $28.08 | $26.83 | $26.85 | $26.85 | 1,275,830 |
| 2023-08-17 | $27.50 | $28.11 | $27.02 | $27.93 | $27.93 | 1,182,930 |
| 2023-08-16 | $28.23 | $28.48 | $27.48 | $27.50 | $27.50 | 1,334,910 |
| 2023-08-15 | $28.18 | $28.59 | $27.94 | $28.46 | $28.46 | 1,752,770 |
| 2023-08-14 | $28.15 | $28.40 | $27.46 | $28.37 | $28.37 | 1,805,490 |
| 2023-08-11 | $27.76 | $28.50 | $27.21 | $28.17 | $28.17 | 2,192,770 |
| 2023-08-10 | $27.60 | $27.95 | $27.48 | $27.70 | $27.70 | 943,640 |
| 2023-08-09 | $28.00 | $28.08 | $27.37 | $27.51 | $27.51 | 1,223,100 |
| 2023-08-08 | $27.95 | $28.36 | $27.91 | $28.08 | $28.08 | 1,367,920 |
| 2023-08-07 | $27.67 | $28.10 | $27.67 | $27.99 | $27.99 | 1,636,550 |
| 2023-08-04 | $27.80 | $27.89 | $27.56 | $27.82 | $27.82 | 1,316,450 |
| 2023-08-03 | $28.36 | $28.36 | $27.56 | $27.62 | $27.62 | 2,381,450 |
| 2023-08-02 | $28.75 | $28.96 | $28.00 | $28.48 | $28.48 | 2,519,130 |
| 2023-08-01 | $30.32 | $30.32 | $28.77 | $28.92 | $28.92 | 2,921,620 |
| 2023-07-31 | $30.88 | $31.28 | $30.21 | $30.34 | $30.34 | 2,618,260 |
| 2023-07-28 | $30.93 | $31.65 | $29.60 | $31.30 | $31.30 | 4,620,640 |
| 2023-07-27 | $31.50 | $31.78 | $31.15 | $31.19 | $31.19 | 2,196,650 |
| 2023-07-26 | $31.91 | $32.03 | $31.11 | $31.11 | $31.11 | 2,432,640 |
| 2023-07-25 | $32.98 | $32.98 | $31.62 | $31.97 | $31.97 | 3,502,430 |
| 2023-07-24 | $32.24 | $32.68 | $31.68 | $32.26 | $32.26 | 3,350,100 |
| 2023-07-21 | $31.10 | $32.50 | $30.86 | $32.25 | $32.25 | 4,213,150 |
| 2023-07-20 | $30.35 | $31.85 | $29.94 | $31.59 | $31.59 | 5,390,260 |
| 2023-07-19 | $30.33 | $30.88 | $29.81 | $30.67 | $30.67 | 2,411,680 |
| 2023-07-18 | $31.33 | $31.33 | $30.33 | $30.41 | $30.41 | 2,637,780 |
| 2023-07-17 | $30.88 | $31.38 | $30.36 | $31.36 | $31.36 | 2,894,400 |
| 2023-07-14 | $30.50 | $31.50 | $30.10 | $30.88 | $30.88 | 3,196,460 |
| 2023-07-13 | $30.99 | $31.19 | $30.24 | $30.88 | $30.88 | 3,966,120 |
| 2023-07-12 | $31.09 | $31.29 | $29.80 | $30.23 | $30.23 | 5,159,470 |
| 2023-07-11 | $31.77 | $31.88 | $30.66 | $30.79 | $30.79 | 6,023,930 |
| 2023-07-10 | $34.82 | $34.82 | $31.00 | $31.67 | $31.67 | 11,276,630 |
| 2023-07-07 | $36.22 | $38.84 | $35.12 | $35.32 | $35.32 | 11,849,590 |
| 2023-07-06 | $36.95 | $37.44 | $35.28 | $36.80 | $36.80 | 7,806,990 |
| 2023-07-05 | $33.85 | $37.66 | $33.22 | $36.68 | $36.68 | 9,712,700 |
| 2023-07-04 | $33.68 | $34.86 | $33.33 | $34.00 | $34.00 | 4,322,720 |
| 2023-07-03 | $34.14 | $35.98 | $33.08 | $34.60 | $34.60 | 6,741,230 |
| 2023-06-30 | $33.00 | $35.77 | $32.68 | $34.49 | $34.49 | 7,141,630 |
| 2023-06-29 | $51.14 | $51.32 | $49.53 | $50.21 | $33.14 | 2,665,680 |
| 2023-06-28 | $51.05 | $52.30 | $49.20 | $50.34 | $33.22 | 3,704,340 |
| 2023-06-27 | $50.66 | $53.25 | $49.70 | $52.00 | $34.32 | 4,540,810 |
| 2023-06-26 | $50.40 | $51.96 | $48.53 | $51.49 | $33.98 | 4,469,730 |
| 2023-06-21 | $47.90 | $50.65 | $46.84 | $50.52 | $33.34 | 5,822,300 |
| 2023-06-20 | $46.60 | $47.72 | $46.06 | $47.39 | $31.28 | 2,961,410 |
| 2023-06-19 | $46.00 | $46.85 | $45.68 | $46.60 | $30.75 | 1,829,390 |
| 2023-06-16 | $46.60 | $47.40 | $45.80 | $46.20 | $30.49 | 1,954,190 |
| 2023-06-15 | $45.80 | $46.78 | $45.31 | $46.57 | $30.73 | 2,419,370 |
| 2023-06-14 | $46.35 | $47.05 | $45.16 | $46.02 | $30.37 | 2,166,620 |
| 2023-06-13 | $48.99 | $49.00 | $46.08 | $46.35 | $30.59 | 3,141,620 |
| 2023-06-12 | $45.49 | $47.20 | $45.05 | $47.19 | $31.14 | 2,374,440 |
| 2023-06-09 | $46.20 | $46.57 | $44.65 | $45.82 | $30.24 | 2,136,190 |
| 2023-06-08 | $46.73 | $47.00 | $45.69 | $46.20 | $30.49 | 2,517,080 |
| 2023-06-07 | $47.88 | $48.80 | $46.82 | $47.56 | $31.39 | 3,675,990 |
| 2023-06-06 | $47.20 | $49.38 | $46.58 | $47.95 | $31.65 | 4,625,000 |
| 2023-06-05 | $46.67 | $48.00 | $46.16 | $47.19 | $31.14 | 3,922,440 |
| 2023-06-02 | $46.50 | $50.86 | $45.88 | $48.36 | $31.92 | 7,433,910 |
| 2023-06-01 | $44.27 | $45.27 | $43.66 | $44.19 | $29.16 | 1,685,760 |
| 2023-05-31 | $45.75 | $45.98 | $44.37 | $44.41 | $29.31 | 1,763,490 |
| 2023-05-30 | $46.99 | $46.99 | $44.75 | $45.75 | $30.19 | 3,083,710 |
| 2023-05-29 | $45.60 | $46.54 | $45.07 | $46.00 | $30.36 | 3,071,440 |
| 2023-05-26 | $47.00 | $47.51 | $44.92 | $46.66 | $30.79 | 4,745,970 |
| 2023-05-25 | $45.88 | $48.28 | $45.20 | $48.00 | $31.68 | 4,629,010 |
| 2023-05-24 | $44.01 | $47.48 | $43.92 | $46.90 | $30.95 | 5,223,640 |
| 2023-05-23 | $43.30 | $44.62 | $42.88 | $44.60 | $29.43 | 2,901,930 |
| 2023-05-22 | $43.35 | $44.28 | $42.27 | $43.95 | $29.01 | 2,512,310 |
| 2023-05-19 | $43.11 | $43.99 | $42.61 | $43.42 | $28.66 | 2,063,680 |
| 2023-05-18 | $43.70 | $44.20 | $42.62 | $43.32 | $28.59 | 3,275,350 |
| 2023-05-17 | $46.00 | $46.00 | $43.58 | $44.55 | $29.40 | 4,883,980 |
| 2023-05-16 | $41.65 | $42.99 | $41.62 | $42.86 | $28.29 | 2,130,770 |
| 2023-05-15 | $41.60 | $42.00 | $40.72 | $42.00 | $27.72 | 1,426,460 |
| 2023-05-12 | $41.23 | $42.65 | $40.51 | $41.68 | $27.51 | 2,651,180 |
| 2023-05-11 | $40.51 | $42.22 | $39.79 | $41.73 | $27.54 | 3,274,770 |
| 2023-05-10 | $40.87 | $40.91 | $39.81 | $40.39 | $26.66 | 1,792,350 |
| 2023-05-09 | $41.48 | $41.48 | $39.75 | $40.20 | $26.53 | 2,172,830 |
| 2023-05-08 | $42.50 | $42.54 | $40.62 | $41.05 | $27.09 | 3,291,150 |
| 2023-05-05 | $40.18 | $42.33 | $37.42 | $42.25 | $27.88 | 6,085,240 |
| 2023-05-04 | $41.73 | $41.77 | $39.41 | $40.35 | $26.63 | 4,517,620 |
| 2023-05-03 | $43.23 | $43.23 | $43.23 | $43.23 | $28.53 | 0 |
| 2023-05-02 | $43.23 | $43.23 | $43.23 | $43.23 | $28.53 | 0 |
| 2023-04-28 | $38.95 | $45.75 | $38.94 | $43.23 | $28.53 | 7,099,310 |
| 2023-04-27 | $52.59 | $53.60 | $48.18 | $48.68 | $32.13 | 5,727,880 |
| 2023-04-26 | $51.25 | $58.57 | $50.48 | $53.60 | $35.37 | 8,055,650 |
| 2023-04-25 | $49.15 | $51.98 | $48.54 | $51.98 | $34.31 | 5,723,300 |
| 2023-04-24 | $50.50 | $50.80 | $49.12 | $49.64 | $32.76 | 4,835,320 |
| 2023-04-21 | $48.25 | $53.00 | $47.52 | $51.50 | $33.99 | 8,032,730 |
| 2023-04-20 | $49.92 | $51.08 | $47.80 | $49.28 | $32.52 | 8,472,790 |
| 2023-04-19 | $42.50 | $48.47 | $42.29 | $48.47 | $31.99 | 7,567,140 |
| 2023-04-18 | $40.41 | $40.99 | $39.98 | $40.39 | $26.66 | 876,800 |
| 2023-04-17 | $40.43 | $41.29 | $39.88 | $40.41 | $26.67 | 975,440 |
| 2023-04-14 | $40.56 | $41.10 | $40.28 | $40.73 | $26.88 | 667,350 |
| 2023-04-13 | $41.75 | $41.87 | $40.45 | $40.60 | $26.79 | 1,216,140 |
| 2023-04-12 | $41.13 | $42.27 | $40.82 | $41.99 | $27.71 | 1,110,640 |
| 2023-04-11 | $42.11 | $42.31 | $41.26 | $41.42 | $27.34 | 946,070 |
| 2023-04-10 | $43.68 | $44.39 | $41.92 | $42.10 | $27.78 | 1,474,030 |
| 2023-04-07 | $43.00 | $43.53 | $42.62 | $43.23 | $28.53 | 892,550 |
| 2023-04-06 | $43.00 | $43.20 | $42.21 | $42.99 | $28.37 | 883,640 |
| 2023-04-05 | $42.80 | $42.80 | $42.80 | $42.80 | $28.25 | 0 |
| 2023-04-04 | $44.74 | $44.74 | $42.54 | $42.80 | $28.25 | 1,317,580 |
| 2023-04-03 | $43.74 | $44.39 | $43.00 | $44.35 | $29.27 | 1,024,140 |
| 2023-03-31 | $43.64 | $44.00 | $43.20 | $43.65 | $28.81 | 610,420 |
| 2023-03-30 | $43.61 | $43.77 | $42.72 | $43.60 | $28.77 | 1,074,020 |
| 2023-03-29 | $43.91 | $44.24 | $43.56 | $43.61 | $28.78 | 609,100 |
| 2023-03-28 | $44.46 | $44.66 | $43.80 | $43.88 | $28.96 | 750,500 |
| 2023-03-27 | $44.30 | $44.57 | $43.95 | $44.35 | $29.27 | 875,160 |
| 2023-03-24 | $44.41 | $44.76 | $43.81 | $44.35 | $29.27 | 1,023,850 |
| 2023-03-23 | $43.55 | $44.32 | $43.43 | $44.32 | $29.25 | 902,760 |
| 2023-03-22 | $43.40 | $44.48 | $43.40 | $43.70 | $28.84 | 1,493,140 |
| 2023-03-21 | $42.14 | $43.31 | $41.52 | $43.29 | $28.57 | 947,940 |
| 2023-03-20 | $41.94 | $42.33 | $40.56 | $42.14 | $27.81 | 1,046,070 |
| 2023-03-17 | $42.21 | $42.39 | $41.82 | $42.09 | $42.09 | 565,160 |
| 2023-03-16 | $42.75 | $43.11 | $41.70 | $41.96 | $41.96 | 864,060 |
| 2023-03-15 | $43.14 | $43.77 | $42.95 | $43.13 | $43.13 | 645,260 |
| 2023-03-14 | $43.00 | $43.23 | $42.08 | $43.16 | $43.16 | 909,660 |
| 2023-03-13 | $43.50 | $44.00 | $42.80 | $43.13 | $43.13 | 1,227,460 |
| 2023-03-10 | $44.15 | $44.85 | $43.50 | $43.52 | $43.52 | 986,740 |
| 2023-03-09 | $44.43 | $44.77 | $43.95 | $44.50 | $44.50 | 596,250 |
| 2023-03-08 | $43.80 | $44.50 | $43.76 | $44.47 | $44.47 | 669,090 |
| 2023-03-07 | $45.19 | $45.20 | $43.88 | $43.93 | $43.93 | 971,070 |
| 2023-03-06 | $45.00 | $45.55 | $44.40 | $45.15 | $45.15 | 986,720 |
| 2023-03-03 | $44.88 | $45.66 | $44.38 | $45.24 | $45.24 | 904,100 |
| 2023-03-02 | $45.90 | $46.10 | $44.68 | $44.82 | $44.82 | 1,178,050 |
| 2023-03-01 | $45.00 | $45.98 | $44.86 | $45.94 | $45.94 | 1,142,570 |
| 2023-02-28 | $45.00 | $45.36 | $44.31 | $45.07 | $45.07 | 1,228,600 |
| 2023-02-27 | $46.18 | $46.18 | $44.85 | $45.18 | $45.18 | 1,425,380 |
| 2023-02-24 | $46.53 | $46.75 | $45.51 | $45.90 | $45.90 | 1,384,280 |
| 2023-02-23 | $46.58 | $47.11 | $46.24 | $46.45 | $46.45 | 1,169,560 |
| 2023-02-22 | $46.98 | $47.38 | $46.37 | $46.62 | $46.62 | 1,146,990 |
| 2023-02-21 | $46.91 | $48.47 | $46.52 | $47.08 | $47.08 | 1,453,700 |
| 2023-02-20 | $47.50 | $48.22 | $46.01 | $46.96 | $46.96 | 2,019,730 |
| 2023-02-17 | $49.15 | $49.76 | $48.10 | $48.12 | $48.12 | 2,117,700 |
| 2023-02-16 | $53.34 | $53.34 | $48.49 | $48.93 | $48.93 | 4,901,520 |
| 2023-02-15 | $53.59 | $55.49 | $52.10 | $53.75 | $53.75 | 5,687,050 |
| 2023-02-14 | $50.50 | $53.58 | $50.36 | $52.00 | $52.00 | 3,300,900 |
| 2023-02-13 | $50.85 | $51.37 | $49.80 | $50.09 | $50.09 | 1,580,340 |
| 2023-02-10 | $51.37 | $51.74 | $50.59 | $50.85 | $50.85 | 852,190 |
| 2023-02-09 | $50.54 | $51.59 | $50.20 | $51.52 | $51.52 | 1,130,620 |
| 2023-02-08 | $50.57 | $51.45 | $50.25 | $50.90 | $50.90 | 1,097,910 |
| 2023-02-07 | $50.01 | $51.23 | $50.01 | $50.51 | $50.51 | 930,490 |
| 2023-02-06 | $50.97 | $51.19 | $49.61 | $50.18 | $50.18 | 1,158,310 |
| 2023-02-03 | $51.20 | $51.54 | $50.14 | $51.08 | $51.08 | 1,707,770 |
| 2023-02-02 | $50.28 | $51.26 | $49.89 | $50.65 | $50.65 | 1,396,580 |
| 2023-02-01 | $49.60 | $50.29 | $49.12 | $50.29 | $50.29 | 1,120,100 |
| 2023-01-31 | $49.90 | $50.48 | $49.20 | $49.70 | $49.70 | 1,148,130 |
| 2023-01-30 | $48.52 | $50.44 | $48.50 | $49.73 | $49.73 | 1,900,690 |
| 2023-01-20 | $47.53 | $48.37 | $47.12 | $48.00 | $48.00 | 1,081,200 |
| 2023-01-19 | $47.25 | $47.59 | $46.85 | $47.48 | $47.48 | 709,930 |
| 2023-01-18 | $47.16 | $47.87 | $46.46 | $47.31 | $47.31 | 817,400 |
| 2023-01-17 | $46.72 | $47.73 | $46.70 | $47.16 | $47.16 | 846,090 |
| 2023-01-16 | $46.14 | $47.38 | $46.01 | $46.95 | $46.95 | 990,680 |
| 2023-01-13 | $46.82 | $47.18 | $45.63 | $46.29 | $46.29 | 940,250 |
| 2023-01-12 | $47.01 | $47.60 | $46.51 | $46.81 | $46.81 | 999,780 |
| 2023-01-11 | $47.69 | $48.18 | $46.87 | $46.97 | $46.97 | 984,130 |
| 2023-01-10 | $47.90 | $48.21 | $47.37 | $47.60 | $47.60 | 1,201,380 |
| 2023-01-09 | $48.88 | $50.28 | $47.60 | $48.20 | $48.20 | 2,351,630 |
| 2023-01-06 | $46.74 | $49.98 | $46.52 | $48.55 | $48.55 | 3,109,820 |
| 2023-01-05 | $45.91 | $47.38 | $45.54 | $46.80 | $46.80 | 2,051,290 |
| 2023-01-04 | $45.23 | $47.30 | $44.90 | $46.09 | $46.09 | 2,224,050 |
| 2023-01-03 | $42.94 | $45.51 | $42.87 | $45.40 | $45.40 | 1,356,240 |
| 2023-01-02 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-12-30 | $43.43 | $44.25 | $42.88 | $43.00 | $43.00 | 574,810 |
| 2022-12-29 | $44.48 | $44.92 | $43.42 | $43.42 | $43.42 | 847,600 |
| 2022-12-28 | $45.56 | $45.56 | $44.03 | $44.30 | $44.30 | 962,680 |
| 2022-12-27 | $44.74 | $45.98 | $44.19 | $45.56 | $45.56 | 1,635,050 |
| 2022-12-26 | $41.47 | $44.64 | $41.46 | $44.56 | $44.56 | 1,835,680 |
| 2022-12-23 | $42.07 | $42.50 | $41.27 | $41.48 | $41.48 | 751,320 |
| 2022-12-22 | $43.50 | $44.18 | $42.16 | $42.28 | $42.28 | 847,390 |
| 2022-12-21 | $44.45 | $44.45 | $43.25 | $43.50 | $43.50 | 609,150 |
| 2022-12-20 | $44.11 | $44.87 | $43.70 | $44.43 | $44.43 | 686,150 |
| 2022-12-19 | $44.97 | $45.31 | $44.17 | $44.29 | $44.29 | 751,990 |
| 2022-12-16 | $46.56 | $46.97 | $44.92 | $44.99 | $44.99 | 1,435,190 |
| 2022-12-15 | $44.98 | $46.82 | $44.77 | $46.71 | $46.71 | 1,797,110 |
| 2022-12-14 | $45.39 | $46.11 | $44.90 | $44.94 | $44.94 | 921,750 |
| 2022-12-13 | $46.50 | $46.80 | $45.01 | $45.08 | $45.08 | 1,124,810 |
| 2022-12-12 | $46.13 | $46.68 | $45.29 | $46.45 | $46.45 | 1,088,050 |
| 2022-12-09 | $46.30 | $46.82 | $45.91 | $46.15 | $46.15 | 1,284,820 |
| 2022-12-08 | $47.87 | $48.28 | $46.50 | $46.74 | $46.74 | 1,652,300 |
| 2022-12-07 | $47.99 | $48.99 | $47.16 | $47.86 | $47.86 | 1,098,850 |
| 2022-12-06 | $47.54 | $48.36 | $46.79 | $48.03 | $48.03 | 1,145,900 |
| 2022-12-05 | $50.22 | $50.22 | $47.41 | $47.70 | $47.70 | 2,115,330 |
| 2022-12-01 | $48.18 | $49.15 | $48.00 | $49.02 | $49.02 | 1,766,140 |
| 2022-11-30 | $47.95 | $48.64 | $47.12 | $47.70 | $47.70 | 1,562,000 |
| 2022-11-29 | $48.51 | $49.89 | $47.61 | $47.95 | $47.95 | 1,455,910 |
| 2022-11-28 | $48.55 | $49.66 | $47.80 | $48.50 | $48.50 | 1,484,550 |
| 2022-11-25 | $51.38 | $51.47 | $49.66 | $49.74 | $49.74 | 1,155,170 |
| 2022-11-24 | $51.98 | $52.90 | $51.16 | $51.60 | $51.60 | 1,209,100 |
| 2022-11-23 | $51.88 | $52.25 | $50.01 | $52.17 | $52.17 | 1,417,080 |
| 2022-11-22 | $54.54 | $54.62 | $51.30 | $51.39 | $51.39 | 1,658,580 |
| 2022-11-21 | $52.86 | $53.99 | $52.26 | $53.99 | $53.99 | 1,224,450 |
| 2022-11-18 | $53.74 | $55.96 | $53.00 | $53.09 | $53.09 | 2,251,500 |
| 2022-11-17 | $53.70 | $53.92 | $52.20 | $53.83 | $53.83 | 1,219,370 |
| 2022-11-16 | $56.47 | $56.49 | $53.22 | $53.70 | $53.70 | 1,982,880 |
| 2022-11-15 | $52.52 | $56.50 | $52.11 | $56.50 | $56.50 | 2,797,950 |
| 2022-11-14 | $54.80 | $54.80 | $52.12 | $52.51 | $52.51 | 1,719,720 |
| 2022-11-11 | $56.97 | $57.96 | $54.36 | $54.57 | $54.57 | 2,238,190 |
| 2022-11-10 | $57.79 | $58.16 | $55.30 | $55.35 | $55.35 | 1,166,700 |
| 2022-11-09 | $58.40 | $58.98 | $56.80 | $57.75 | $57.75 | 1,502,580 |
| 2022-11-08 | $61.36 | $61.76 | $57.80 | $58.67 | $58.67 | 1,692,190 |
| 2022-11-07 | $64.39 | $64.60 | $60.46 | $61.37 | $61.37 | 1,719,420 |
| 2022-11-04 | $64.85 | $64.85 | $61.66 | $63.92 | $63.92 | 1,580,700 |
| 2022-11-03 | $61.45 | $64.13 | $60.58 | $63.74 | $63.74 | 2,183,160 |
| 2022-11-02 | $54.88 | $62.48 | $54.80 | $61.25 | $61.25 | 3,177,260 |
| 2022-11-01 | $54.17 | $55.48 | $52.80 | $54.98 | $54.98 | 1,664,320 |
| 2022-10-31 | $53.77 | $55.68 | $53.00 | $53.90 | $53.90 | 2,243,750 |
| 2022-10-28 | $62.95 | $64.17 | $52.41 | $53.66 | $53.66 | 3,665,260 |
| 2022-10-27 | $61.99 | $65.10 | $61.56 | $62.95 | $62.95 | 1,625,400 |
| 2022-10-26 | $61.70 | $64.44 | $60.89 | $61.79 | $61.79 | 1,139,450 |
| 2022-10-25 | $58.61 | $62.00 | $56.66 | $60.90 | $60.90 | 1,674,160 |
| 2022-10-24 | $61.43 | $62.49 | $58.11 | $58.60 | $58.60 | 1,634,850 |
| 2022-10-21 | $61.37 | $62.33 | $60.61 | $61.29 | $61.29 | 869,680 |
| 2022-10-20 | $62.33 | $63.30 | $61.00 | $61.37 | $61.37 | 830,930 |
| 2022-10-19 | $64.00 | $66.15 | $63.01 | $63.43 | $63.43 | 928,070 |
| 2022-10-18 | $63.93 | $64.80 | $61.50 | $64.00 | $64.00 | 804,700 |
| 2022-10-17 | $61.77 | $63.70 | $60.60 | $62.63 | $62.63 | 869,830 |
| 2022-10-14 | $60.39 | $63.37 | $60.39 | $62.86 | $62.86 | 1,335,100 |
| 2022-10-13 | $57.38 | $61.50 | $56.44 | $60.50 | $60.50 | 1,909,540 |
| 2022-10-12 | $53.10 | $57.61 | $51.85 | $57.50 | $57.50 | 1,646,880 |
| 2022-10-11 | $50.20 | $53.53 | $49.63 | $52.91 | $52.91 | 1,154,730 |
| 2022-10-10 | $52.60 | $52.79 | $50.00 | $50.38 | $50.38 | 1,311,140 |
| 2022-09-30 | $54.78 | $55.09 | $51.90 | $52.30 | $52.30 | 1,078,980 |
| 2022-09-29 | $55.51 | $56.14 | $52.71 | $54.68 | $54.68 | 914,530 |
| 2022-09-28 | $56.91 | $57.68 | $54.14 | $54.90 | $54.90 | 1,419,400 |
| 2022-09-27 | $59.38 | $59.55 | $55.88 | $56.88 | $56.88 | 2,021,300 |
| 2022-09-26 | $56.08 | $60.60 | $54.62 | $58.75 | $58.75 | 1,934,960 |
| 2022-09-23 | $56.00 | $58.76 | $54.50 | $56.08 | $56.08 | 1,562,230 |
| 2022-09-22 | $55.38 | $58.27 | $54.81 | $55.76 | $55.76 | 1,337,610 |
| 2022-09-21 | $58.67 | $59.98 | $55.82 | $56.11 | $56.11 | 2,177,900 |
| 2022-09-20 | $55.17 | $59.15 | $54.60 | $58.20 | $58.20 | 2,699,180 |
| 2022-09-19 | $51.89 | $56.80 | $51.89 | $54.05 | $54.05 | 1,857,120 |
| 2022-09-16 | $53.00 | $54.49 | $51.88 | $51.88 | $51.88 | 1,571,130 |
| 2022-09-15 | $58.58 | $59.00 | $52.36 | $53.07 | $53.07 | 2,337,280 |
| 2022-09-14 | $59.93 | $61.54 | $57.00 | $58.14 | $58.14 | 2,394,600 |
| 2022-09-13 | $62.67 | $63.48 | $59.79 | $60.55 | $60.55 | 1,482,890 |
| 2022-09-12 | $62.60 | $62.60 | $62.60 | $62.60 | $62.60 | 0 |
| 2022-09-09 | $63.63 | $64.68 | $61.00 | $62.60 | $62.60 | 1,248,580 |
| 2022-09-08 | $65.75 | $68.47 | $63.00 | $63.71 | $63.71 | 1,929,130 |
| 2022-09-07 | $61.39 | $66.75 | $60.82 | $66.27 | $66.27 | 2,402,370 |
| 2022-09-06 | $59.92 | $63.20 | $57.77 | $62.41 | $62.41 | 2,147,550 |
| 2022-09-05 | $60.75 | $62.14 | $59.02 | $59.47 | $59.47 | 1,286,590 |
| 2022-09-02 | $59.70 | $62.20 | $58.41 | $60.25 | $60.25 | 1,657,680 |
| 2022-09-01 | $62.53 | $62.69 | $59.00 | $59.22 | $59.22 | 1,575,330 |
| 2022-08-31 | $67.30 | $68.80 | $61.00 | $61.00 | $61.00 | 1,690,040 |
| 2022-08-30 | $68.84 | $69.24 | $65.77 | $67.14 | $67.14 | 1,598,680 |
| 2022-08-29 | $67.88 | $71.67 | $66.87 | $69.10 | $69.10 | 1,887,910 |
| 2022-08-26 | $74.00 | $74.14 | $69.94 | $70.78 | $70.78 | 2,024,700 |
| 2022-08-25 | $74.91 | $78.00 | $71.98 | $73.30 | $73.30 | 2,411,980 |
| 2022-08-24 | $78.00 | $78.42 | $72.75 | $75.29 | $75.29 | 3,433,390 |
| 2022-08-23 | $71.93 | $79.18 | $69.00 | $78.42 | $78.42 | 4,451,460 |
| 2022-08-22 | $80.00 | $81.97 | $70.60 | $71.56 | $71.56 | 4,951,330 |
| 2022-08-19 | $74.00 | $85.20 | $71.20 | $79.50 | $79.50 | 5,773,480 |
| 2022-08-18 | $62.30 | $73.81 | $61.30 | $71.19 | $71.19 | 4,632,610 |
| 2022-08-17 | $61.82 | $64.28 | $59.00 | $61.51 | $61.51 | 1,449,030 |
| 2022-08-16 | $59.87 | $62.56 | $59.36 | $61.41 | $61.41 | 1,891,260 |
| 2022-08-15 | $54.77 | $60.24 | $54.06 | $59.52 | $59.52 | 2,125,720 |
| 2022-08-12 | $56.31 | $56.33 | $54.06 | $54.42 | $54.42 | 1,236,440 |
| 2022-08-11 | $56.99 | $57.17 | $55.34 | $55.88 | $55.88 | 1,019,320 |
| 2022-08-10 | $58.56 | $58.88 | $56.60 | $57.02 | $57.02 | 1,319,870 |
| 2022-08-09 | $52.16 | $59.38 | $51.00 | $58.58 | $58.58 | 2,775,500 |
| 2022-08-08 | $51.85 | $52.38 | $49.75 | $52.15 | $52.15 | 1,850,290 |
| 2022-08-05 | $54.13 | $54.27 | $50.00 | $51.05 | $51.05 | 1,998,700 |
| 2022-08-04 | $54.36 | $55.50 | $52.20 | $53.41 | $53.41 | 1,273,010 |
| 2022-08-03 | $56.20 | $57.94 | $53.91 | $53.96 | $53.96 | 1,114,360 |
| 2022-08-02 | $59.01 | $59.13 | $55.71 | $56.10 | $56.10 | 1,431,950 |
| 2022-08-01 | $57.78 | $60.00 | $56.51 | $59.52 | $59.52 | 1,411,870 |
| 2022-07-29 | $58.00 | $58.59 | $56.18 | $57.80 | $57.80 | 1,242,290 |
| 2022-07-28 | $58.77 | $59.06 | $56.20 | $57.92 | $57.92 | 1,168,370 |
| 2022-07-27 | $56.86 | $59.81 | $56.02 | $57.89 | $57.89 | 1,204,780 |
| 2022-07-26 | $59.50 | $59.50 | $55.83 | $56.31 | $56.31 | 1,811,300 |
| 2022-07-25 | $57.47 | $60.60 | $56.57 | $58.80 | $58.80 | 1,483,860 |
| 2022-07-22 | $58.31 | $59.87 | $56.33 | $57.46 | $57.46 | 1,350,100 |
| 2022-07-21 | $60.53 | $61.20 | $56.80 | $58.85 | $58.85 | 2,491,550 |
| 2022-07-20 | $57.14 | $62.08 | $56.00 | $60.81 | $60.81 | 2,403,760 |
| 2022-07-19 | $59.30 | $61.79 | $57.00 | $57.13 | $57.13 | 2,051,700 |
| 2022-07-18 | $58.21 | $61.53 | $55.64 | $59.90 | $59.90 | 3,039,980 |
| 2022-07-15 | $57.39 | $60.47 | $55.00 | $58.21 | $58.21 | 3,006,390 |
| 2022-07-14 | $49.60 | $57.00 | $48.61 | $57.00 | $57.00 | 3,688,970 |
| 2022-07-13 | $52.10 | $52.51 | $48.50 | $49.60 | $49.60 | 2,576,510 |
| 2022-07-12 | $54.45 | $55.39 | $51.51 | $52.49 | $52.49 | 4,350,720 |
| 2022-07-11 | $47.88 | $56.18 | $46.49 | $54.50 | $54.50 | 5,512,710 |
| 2022-07-08 | $48.00 | $51.48 | $47.20 | $47.62 | $47.62 | 2,033,270 |
| 2022-07-07 | $46.24 | $49.78 | $44.50 | $47.76 | $47.76 | 2,854,380 |
| 2022-07-06 | $43.98 | $46.49 | $43.63 | $45.26 | $45.26 | 1,757,170 |
| 2022-07-05 | $45.72 | $46.50 | $42.61 | $44.26 | $44.26 | 2,271,920 |
| 2022-07-04 | $46.10 | $48.26 | $45.00 | $45.70 | $45.70 | 1,818,470 |
| 2022-07-01 | $43.23 | $47.49 | $43.11 | $46.81 | $46.81 | 3,073,810 |
| 2022-06-30 | $45.51 | $45.80 | $42.95 | $44.10 | $44.10 | 1,883,000 |
| 2022-06-29 | $45.93 | $48.33 | $44.50 | $45.00 | $45.00 | 2,492,620 |
| 2022-06-28 | $70.00 | $70.00 | $67.49 | $69.20 | $45.94 | 1,495,190 |
| 2022-06-27 | $74.84 | $74.84 | $67.63 | $70.00 | $46.47 | 2,893,260 |
| 2022-06-24 | $67.95 | $71.70 | $64.27 | $71.70 | $47.60 | 2,429,120 |
| 2022-06-23 | $62.12 | $66.16 | $60.16 | $65.44 | $43.44 | 1,902,930 |
| 2022-06-22 | $58.41 | $63.58 | $57.70 | $62.47 | $41.47 | 2,662,520 |
| 2022-06-21 | $57.92 | $59.98 | $57.26 | $57.65 | $38.27 | 1,574,590 |
| 2022-06-20 | $55.50 | $58.87 | $55.30 | $57.64 | $38.26 | 3,039,030 |
| 2022-06-17 | $47.11 | $56.56 | $47.11 | $54.92 | $36.46 | 3,224,900 |
| 2022-06-16 | $46.53 | $48.44 | $46.25 | $47.86 | $31.77 | 853,600 |
| 2022-06-15 | $46.03 | $47.81 | $46.03 | $46.66 | $30.97 | 728,120 |
| 2022-06-14 | $46.42 | $47.29 | $44.71 | $46.96 | $31.17 | 891,900 |
| 2022-06-13 | $46.15 | $48.16 | $45.09 | $47.21 | $31.34 | 979,850 |
| 2022-06-10 | $43.00 | $46.97 | $43.00 | $46.35 | $30.77 | 1,047,390 |
| 2022-06-09 | $45.54 | $45.91 | $43.50 | $43.50 | $28.88 | 648,200 |
| 2022-06-08 | $45.08 | $46.15 | $43.36 | $45.26 | $30.04 | 863,650 |
| 2022-06-07 | $46.10 | $46.55 | $44.00 | $44.90 | $29.81 | 625,910 |
| 2022-06-06 | $45.17 | $46.38 | $45.00 | $45.88 | $30.46 | 668,500 |
| 2022-06-02 | $44.24 | $45.38 | $43.70 | $45.18 | $29.99 | 695,050 |
| 2022-06-01 | $43.29 | $44.22 | $43.01 | $44.01 | $29.21 | 651,800 |
| 2022-05-31 | $43.00 | $43.59 | $42.00 | $43.31 | $28.75 | 521,050 |
| 2022-05-30 | $43.09 | $43.60 | $42.14 | $42.99 | $28.54 | 404,150 |
| 2022-05-27 | $42.94 | $44.00 | $42.30 | $42.86 | $28.45 | 590,340 |
| 2022-05-26 | $43.57 | $43.99 | $42.10 | $42.75 | $28.38 | 736,820 |
| 2022-05-25 | $43.21 | $44.43 | $42.80 | $43.55 | $28.91 | 1,010,790 |
| 2022-05-24 | $47.80 | $48.83 | $43.68 | $43.84 | $29.10 | 2,246,260 |
| 2022-05-23 | $47.13 | $50.55 | $46.50 | $48.75 | $32.36 | 2,706,640 |
| 2022-05-20 | $41.88 | $47.80 | $41.45 | $46.21 | $30.67 | 2,268,440 |
| 2022-05-19 | $41.84 | $45.32 | $41.22 | $42.10 | $27.95 | 1,559,380 |
| 2022-05-18 | $39.50 | $42.68 | $39.50 | $41.20 | $27.35 | 693,570 |
| 2022-05-17 | $39.75 | $39.98 | $39.02 | $39.64 | $26.31 | 199,790 |
| 2022-05-16 | $40.27 | $40.99 | $39.53 | $39.74 | $26.38 | 266,650 |
| 2022-05-13 | $39.31 | $41.65 | $39.31 | $40.27 | $26.73 | 421,800 |
| 2022-05-12 | $39.17 | $40.28 | $39.17 | $40.00 | $26.55 | 447,700 |
| 2022-05-11 | $39.45 | $41.14 | $39.09 | $39.71 | $26.36 | 614,380 |
| 2022-05-10 | $38.01 | $39.20 | $37.63 | $39.10 | $25.96 | 242,850 |
| 2022-05-09 | $37.50 | $39.00 | $37.50 | $38.36 | $25.46 | 299,950 |
| 2022-05-06 | $37.90 | $38.62 | $37.10 | $37.89 | $25.15 | 355,930 |
| 2022-05-05 | $37.60 | $38.78 | $37.02 | $38.37 | $25.47 | 466,860 |
| 2022-05-04 | $37.64 | $37.64 | $37.64 | $37.64 | $24.99 | 0 |
| 2022-05-03 | $37.64 | $37.64 | $37.64 | $37.64 | $24.99 | 0 |
| 2022-04-29 | $35.31 | $38.08 | $35.31 | $37.64 | $24.99 | 662,850 |
| 2022-04-28 | $37.00 | $37.24 | $34.90 | $35.00 | $23.23 | 661,900 |
| 2022-04-27 | $34.87 | $37.45 | $34.87 | $37.27 | $24.74 | 562,960 |
| 2022-04-26 | $41.40 | $41.40 | $35.91 | $36.11 | $23.97 | 993,790 |
| 2022-04-25 | $44.42 | $44.45 | $41.50 | $41.60 | $27.61 | 449,320 |
| 2022-04-22 | $44.98 | $45.28 | $44.04 | $44.93 | $29.83 | 332,290 |
| 2022-04-21 | $47.20 | $47.30 | $45.22 | $45.27 | $30.05 | 271,980 |
| 2022-04-20 | $46.72 | $47.50 | $46.25 | $46.86 | $31.11 | 340,650 |
| 2022-04-19 | $47.51 | $47.51 | $46.62 | $46.84 | $31.09 | 205,400 |
| 2022-04-18 | $47.00 | $47.47 | $45.94 | $47.05 | $31.23 | 408,410 |
| 2022-04-15 | $47.25 | $47.25 | $45.13 | $45.45 | $30.17 | 381,300 |
| 2022-04-14 | $46.70 | $47.21 | $46.00 | $47.18 | $31.32 | 442,810 |
| 2022-04-13 | $46.60 | $48.91 | $45.80 | $47.75 | $31.70 | 791,940 |
| 2022-04-12 | $44.84 | $45.94 | $44.55 | $45.80 | $30.40 | 202,480 |
| 2022-04-11 | $47.00 | $47.00 | $44.61 | $44.85 | $29.77 | 322,800 |
| 2022-04-08 | $47.86 | $48.43 | $46.63 | $47.05 | $31.23 | 369,700 |
| 2022-04-07 | $49.79 | $49.79 | $47.90 | $47.90 | $31.80 | 346,400 |
| 2022-04-06 | $49.97 | $50.47 | $49.38 | $49.79 | $33.05 | 283,800 |
| 2022-04-05 | $49.80 | $49.80 | $49.80 | $49.80 | $33.06 | 0 |
| 2022-04-04 | $49.80 | $49.80 | $49.80 | $49.80 | $33.06 | 0 |
| 2022-04-01 | $50.34 | $50.60 | $49.32 | $49.80 | $33.06 | 580,760 |
| 2022-03-31 | $48.08 | $52.17 | $47.86 | $50.80 | $33.72 | 964,120 |
| 2022-03-30 | $48.21 | $48.78 | $47.53 | $48.42 | $32.14 | 316,440 |
| 2022-03-29 | $49.55 | $50.18 | $47.50 | $47.50 | $31.53 | 546,360 |
| 2022-03-28 | $50.35 | $50.98 | $48.61 | $49.88 | $33.11 | 490,350 |
| 2022-03-25 | $49.70 | $50.38 | $49.56 | $50.19 | $33.32 | 365,270 |
| 2022-03-24 | $50.26 | $50.34 | $49.45 | $49.50 | $32.86 | 354,400 |
| 2022-03-23 | $50.59 | $50.99 | $50.01 | $50.70 | $33.66 | 359,420 |
| 2022-03-22 | $49.68 | $51.49 | $49.55 | $50.58 | $33.58 | 449,400 |
| 2022-03-21 | $50.08 | $50.38 | $49.53 | $50.17 | $33.30 | 331,170 |
| 2022-03-18 | $49.56 | $50.38 | $48.81 | $49.96 | $33.16 | 483,750 |
| 2022-03-17 | $49.90 | $50.98 | $49.30 | $49.56 | $32.90 | 691,750 |
| 2022-03-16 | $48.70 | $49.30 | $46.68 | $49.00 | $32.53 | 490,900 |
| 2022-03-15 | $50.74 | $50.75 | $48.21 | $48.28 | $32.05 | 398,450 |
| 2022-03-14 | $52.06 | $52.22 | $50.68 | $50.79 | $33.72 | 381,200 |
| 2022-03-11 | $51.90 | $52.86 | $50.48 | $52.70 | $34.98 | 406,770 |
| 2022-03-10 | $52.89 | $53.40 | $52.10 | $52.10 | $34.58 | 417,150 |
| 2022-03-09 | $53.88 | $54.51 | $50.25 | $51.99 | $34.51 | 714,890 |
| 2022-03-08 | $55.80 | $56.45 | $53.90 | $54.02 | $35.86 | 595,700 |
| 2022-03-07 | $57.68 | $57.68 | $55.80 | $55.95 | $37.14 | 494,410 |
| 2022-03-04 | $57.98 | $58.28 | $57.61 | $57.80 | $38.37 | 372,180 |
| 2022-03-03 | $59.30 | $59.33 | $58.03 | $58.12 | $38.58 | 395,700 |
| 2022-03-02 | $59.00 | $59.23 | $58.78 | $59.08 | $39.22 | 373,550 |
| 2022-03-01 | $59.03 | $59.49 | $58.68 | $59.42 | $39.44 | 358,170 |
| 2022-02-28 | $59.05 | $59.30 | $58.08 | $59.04 | $39.19 | 354,940 |
| 2022-02-25 | $59.08 | $59.76 | $58.76 | $59.01 | $39.17 | 374,750 |
| 2022-02-24 | $60.46 | $60.59 | $57.77 | $58.50 | $38.83 | 849,350 |
| 2022-02-23 | $58.93 | $60.80 | $58.80 | $60.36 | $40.07 | 763,700 |
| 2022-02-22 | $59.17 | $59.17 | $57.82 | $58.45 | $38.80 | 450,200 |
| 2022-02-21 | $59.10 | $59.66 | $58.70 | $59.65 | $39.60 | 486,800 |
| 2022-02-18 | $58.02 | $59.14 | $57.95 | $58.99 | $39.16 | 261,700 |
| 2022-02-17 | $59.16 | $59.40 | $58.20 | $58.49 | $38.83 | 419,250 |
| 2022-02-16 | $58.79 | $59.63 | $58.74 | $59.16 | $39.27 | 305,980 |
| 2022-02-15 | $58.12 | $58.90 | $57.69 | $58.85 | $39.07 | 350,650 |
| 2022-02-14 | $57.71 | $58.48 | $57.03 | $58.00 | $38.50 | 305,100 |
| 2022-02-11 | $59.19 | $59.45 | $57.80 | $57.91 | $38.44 | 537,110 |
| 2022-02-10 | $60.27 | $60.65 | $59.26 | $59.72 | $39.64 | 422,520 |
| 2022-02-09 | $59.86 | $60.82 | $59.50 | $60.32 | $40.04 | 422,520 |
| 2022-02-08 | $59.44 | $60.31 | $58.72 | $59.86 | $39.74 | 485,820 |
| 2022-02-07 | $59.86 | $60.43 | $58.78 | $58.88 | $39.09 | 588,600 |
| 2022-02-04 | $58.60 | $58.60 | $58.60 | $58.60 | $38.90 | 0 |
| 2022-02-03 | $58.60 | $58.60 | $58.60 | $58.60 | $38.90 | 0 |
| 2022-02-02 | $58.60 | $58.60 | $58.60 | $58.60 | $38.90 | 0 |
| 2022-02-01 | $58.60 | $58.60 | $58.60 | $58.60 | $38.90 | 0 |
| 2022-01-28 | $58.60 | $59.40 | $57.60 | $58.60 | $38.90 | 508,980 |
| 2022-01-27 | $60.00 | $60.00 | $56.90 | $57.62 | $38.25 | 715,580 |
| 2022-01-26 | $62.49 | $63.20 | $58.34 | $60.00 | $39.83 | 1,069,850 |
| 2022-01-25 | $67.35 | $67.35 | $62.50 | $62.67 | $41.60 | 1,379,700 |
| 2022-01-24 | $64.89 | $67.95 | $64.89 | $67.50 | $44.81 | 1,630,950 |
| 2022-01-21 | $65.03 | $65.58 | $63.75 | $64.88 | $43.07 | 812,840 |
| 2022-01-20 | $66.92 | $66.92 | $64.92 | $65.66 | $43.59 | 1,396,130 |
| 2022-01-19 | $66.41 | $68.15 | $64.00 | $67.76 | $44.98 | 2,164,740 |
| 2022-01-18 | $64.64 | $69.50 | $64.64 | $66.18 | $43.93 | 3,042,890 |
| 2022-01-17 | $61.70 | $63.31 | $61.37 | $63.15 | $41.92 | 589,730 |
| 2022-01-14 | $61.71 | $62.75 | $61.38 | $61.85 | $41.06 | 310,600 |
| 2022-01-13 | $63.36 | $63.49 | $61.95 | $62.00 | $41.16 | 374,600 |
| 2022-01-12 | $62.27 | $63.40 | $62.27 | $63.36 | $42.06 | 505,600 |
| 2022-01-11 | $62.00 | $62.79 | $61.80 | $62.25 | $41.32 | 462,990 |
| 2022-01-10 | $61.19 | $61.96 | $60.38 | $61.83 | $41.04 | 349,090 |
| 2022-01-07 | $62.02 | $62.09 | $61.10 | $61.15 | $40.59 | 424,730 |
| 2022-01-06 | $61.34 | $62.34 | $61.00 | $61.93 | $41.11 | 457,820 |
| 2022-01-05 | $62.53 | $62.80 | $60.78 | $61.60 | $40.89 | 452,500 |
| 2022-01-04 | $61.72 | $62.85 | $61.18 | $62.53 | $41.51 | 425,480 |
| 2022-01-03 | $61.70 | $61.70 | $61.70 | $61.70 | $40.96 | 0 |
| 2021-12-31 | $61.67 | $62.10 | $61.20 | $61.70 | $40.96 | 313,190 |
| 2021-12-30 | $61.10 | $62.26 | $60.92 | $61.68 | $40.94 | 398,200 |
| 2021-12-29 | $60.96 | $61.50 | $60.69 | $61.00 | $40.49 | 317,630 |
| 2021-12-28 | $61.15 | $61.47 | $60.65 | $61.34 | $40.72 | 391,830 |
| 2021-12-27 | $60.33 | $61.42 | $59.50 | $60.64 | $40.25 | 409,150 |
| 2021-12-24 | $63.85 | $64.14 | $60.28 | $60.28 | $40.01 | 1,243,630 |
| 2021-12-23 | $64.53 | $65.15 | $63.68 | $63.90 | $42.42 | 553,300 |
| 2021-12-22 | $64.70 | $65.18 | $64.00 | $64.86 | $43.06 | 515,800 |
| 2021-12-21 | $64.90 | $64.90 | $63.42 | $64.50 | $42.82 | 477,250 |
| 2021-12-20 | $63.85 | $64.75 | $63.31 | $63.88 | $42.40 | 825,150 |
| 2021-12-17 | $64.93 | $67.74 | $64.04 | $64.19 | $42.61 | 1,527,010 |
| 2021-12-16 | $65.34 | $65.68 | $64.33 | $65.40 | $43.41 | 700,890 |
| 2021-12-15 | $65.89 | $66.44 | $65.28 | $65.28 | $43.33 | 633,600 |
| 2021-12-14 | $65.66 | $66.51 | $65.32 | $65.98 | $43.80 | 828,400 |
| 2021-12-13 | $65.00 | $65.96 | $63.85 | $65.96 | $43.79 | 963,010 |
| 2021-12-10 | $64.80 | $65.83 | $64.26 | $65.28 | $43.33 | 822,250 |
| 2021-12-09 | $64.64 | $65.28 | $63.95 | $64.25 | $42.65 | 809,100 |
| 2021-12-08 | $63.51 | $64.72 | $63.01 | $64.24 | $42.64 | 798,350 |
| 2021-12-07 | $64.77 | $64.77 | $62.55 | $63.51 | $42.16 | 1,224,720 |
| 2021-12-06 | $67.97 | $67.98 | $63.60 | $64.12 | $42.56 | 2,403,200 |
| 2021-12-03 | $69.65 | $69.65 | $69.65 | $69.65 | $46.23 | 2,303,000 |
| 2021-12-02 | $70.77 | $70.77 | $70.77 | $70.77 | $46.98 | 2,887,750 |
| 2021-12-01 | $69.00 | $70.98 | $68.00 | $70.45 | $46.77 | 1,495,490 |
| 2021-11-30 | $72.99 | $73.20 | $68.40 | $69.35 | $46.04 | 2,657,180 |
| 2021-11-29 | $71.51 | $73.40 | $71.02 | $72.45 | $48.09 | 1,931,000 |
| 2021-11-26 | $74.20 | $75.99 | $70.51 | $71.61 | $47.54 | 2,349,350 |
| 2021-11-25 | $75.72 | $75.98 | $73.37 | $74.63 | $49.54 | 2,075,850 |
| 2021-11-24 | $76.50 | $78.80 | $75.00 | $76.02 | $50.46 | 3,816,440 |
| 2021-11-23 | $70.01 | $82.00 | $69.23 | $75.96 | $50.42 | 4,942,320 |
| 2021-11-22 | $65.20 | $69.32 | $65.19 | $69.14 | $45.90 | 1,902,260 |
| 2021-11-19 | $64.41 | $66.10 | $64.41 | $65.47 | $43.46 | 1,071,600 |
| 2021-11-18 | $67.76 | $68.52 | $64.51 | $64.74 | $42.98 | 1,572,010 |
| 2021-11-17 | $66.80 | $67.88 | $65.00 | $67.82 | $45.02 | 1,423,860 |
| 2021-11-16 | $69.00 | $69.00 | $65.90 | $67.00 | $44.48 | 1,820,490 |
| 2021-11-15 | $65.89 | $71.11 | $65.88 | $69.51 | $46.14 | 3,455,960 |
| 2021-11-12 | $62.90 | $68.60 | $61.70 | $66.24 | $43.97 | 2,594,400 |
| 2021-11-11 | $61.09 | $64.90 | $60.45 | $62.35 | $41.39 | 1,215,550 |
| 2021-11-10 | $60.04 | $61.38 | $60.04 | $61.00 | $40.49 | 402,500 |
| 2021-11-09 | $59.35 | $61.48 | $59.35 | $60.38 | $40.08 | 415,950 |
| 2021-11-08 | $60.00 | $60.17 | $59.00 | $59.34 | $39.39 | 348,750 |
| 2021-11-05 | $59.00 | $59.00 | $59.00 | $59.00 | $39.17 | 543,280 |
| 2021-11-04 | $57.72 | $59.24 | $57.70 | $59.00 | $39.17 | 327,600 |
| 2021-11-03 | $58.66 | $59.40 | $57.09 | $58.10 | $38.57 | 339,500 |
| 2021-11-02 | $59.30 | $60.12 | $57.36 | $57.69 | $38.30 | 494,350 |
| 2021-11-01 | $57.70 | $59.68 | $56.98 | $59.30 | $39.36 | 500,320 |
| 2021-10-29 | $58.00 | $58.39 | $57.05 | $58.18 | $38.62 | 384,000 |
| 2021-10-28 | $59.15 | $59.60 | $56.82 | $57.58 | $38.22 | 582,050 |
| 2021-10-27 | $60.10 | $60.39 | $55.80 | $56.23 | $37.33 | 739,000 |
| 2021-10-26 | $59.80 | $60.50 | $59.15 | $60.10 | $39.90 | 271,350 |
| 2021-10-25 | $59.01 | $60.50 | $58.30 | $59.90 | $39.76 | 458,130 |
| 2021-10-22 | $60.08 | $60.29 | $59.10 | $59.23 | $39.32 | 330,700 |
| 2021-10-21 | $61.70 | $61.77 | $60.03 | $60.07 | $39.88 | 290,820 |
| 2021-10-20 | $61.59 | $61.88 | $60.71 | $61.70 | $40.96 | 335,360 |
| 2021-10-19 | $60.40 | $61.61 | $60.06 | $61.40 | $40.76 | 379,750 |
| 2021-10-18 | $60.98 | $61.50 | $59.19 | $60.32 | $40.04 | 327,050 |
| 2021-10-15 | $61.00 | $61.80 | $60.20 | $60.70 | $40.29 | 723,790 |
| 2021-10-14 | $61.99 | $66.60 | $61.35 | $62.79 | $41.68 | 1,056,530 |
| 2021-10-13 | $58.90 | $62.00 | $58.90 | $61.34 | $40.72 | 447,100 |
| 2021-10-12 | $59.10 | $60.21 | $58.79 | $58.97 | $39.15 | 258,070 |
| 2021-10-11 | $59.90 | $60.45 | $59.47 | $59.88 | $39.75 | 172,990 |
| 2021-10-08 | $59.48 | $60.47 | $58.77 | $59.90 | $39.76 | 244,030 |
| 2021-10-07 | $58.76 | $58.76 | $58.76 | $58.76 | $39.01 | 0 |
| 2021-10-06 | $58.76 | $58.76 | $58.76 | $58.76 | $39.01 | 0 |
| 2021-09-30 | $58.15 | $59.50 | $58.15 | $58.76 | $39.01 | 195,660 |
| 2021-09-29 | $59.11 | $59.56 | $58.22 | $58.24 | $38.66 | 418,400 |
| 2021-09-28 | $59.13 | $60.20 | $59.01 | $59.99 | $39.82 | 228,730 |
| 2021-09-27 | $63.50 | $63.50 | $59.20 | $59.62 | $39.58 | 698,550 |
| 2021-09-24 | $62.88 | $63.94 | $61.90 | $62.90 | $41.75 | 637,730 |
| 2021-09-23 | $62.88 | $62.88 | $61.53 | $62.30 | $41.36 | 508,510 |
| 2021-09-22 | $60.78 | $62.80 | $60.31 | $62.00 | $41.16 | 519,550 |
| 2021-09-21 | $61.26 | $61.26 | $61.26 | $61.26 | $40.67 | 0 |
| 2021-09-20 | $61.26 | $61.26 | $61.26 | $61.26 | $40.67 | 0 |
| 2021-09-17 | $62.40 | $62.40 | $60.66 | $61.26 | $40.67 | 527,700 |
| 2021-09-16 | $61.60 | $62.58 | $61.43 | $61.94 | $41.12 | 650,660 |
| 2021-09-15 | $63.47 | $63.94 | $61.66 | $61.93 | $41.11 | 749,100 |
| 2021-09-14 | $66.66 | $66.66 | $63.00 | $63.00 | $41.82 | 1,247,570 |
| 2021-09-13 | $64.72 | $66.18 | $63.56 | $65.20 | $43.28 | 958,170 |
| 2021-09-10 | $64.81 | $66.19 | $64.21 | $64.63 | $42.90 | 947,650 |
| 2021-09-09 | $66.70 | $67.98 | $64.80 | $65.41 | $43.42 | 1,056,770 |
| 2021-09-08 | $68.56 | $68.56 | $66.08 | $66.49 | $44.14 | 1,437,960 |
| 2021-09-07 | $67.00 | $68.89 | $66.50 | $68.58 | $45.52 | 2,204,150 |
| 2021-09-06 | $62.78 | $69.90 | $62.01 | $68.58 | $45.52 | 3,445,210 |
| 2021-09-03 | $60.01 | $61.53 | $59.90 | $61.08 | $40.55 | 519,070 |
| 2021-09-02 | $60.20 | $61.31 | $60.11 | $60.32 | $40.04 | 528,550 |
| 2021-09-01 | $61.00 | $61.92 | $59.61 | $61.31 | $40.70 | 611,110 |
| 2021-08-31 | $63.11 | $63.63 | $61.07 | $61.25 | $40.66 | 754,130 |
| 2021-08-30 | $64.09 | $64.32 | $62.01 | $63.66 | $42.26 | 927,510 |
| 2021-08-27 | $63.36 | $64.35 | $62.12 | $64.05 | $42.52 | 907,370 |
| 2021-08-26 | $63.13 | $64.25 | $62.48 | $63.36 | $42.06 | 749,360 |
| 2021-08-25 | $62.52 | $64.23 | $62.52 | $63.19 | $41.95 | 806,360 |
| 2021-08-24 | $63.19 | $64.48 | $61.14 | $63.00 | $41.82 | 1,250,420 |
| 2021-08-23 | $58.91 | $62.79 | $58.90 | $62.25 | $41.32 | 1,093,640 |
| 2021-08-20 | $59.59 | $59.59 | $58.01 | $58.84 | $39.06 | 498,300 |
| 2021-08-19 | $59.41 | $60.05 | $58.56 | $58.71 | $38.97 | 633,050 |
| 2021-08-18 | $63.89 | $64.25 | $59.44 | $60.00 | $39.83 | 1,396,450 |
| 2021-08-17 | $64.83 | $65.50 | $63.18 | $63.71 | $42.29 | 788,600 |
| 2021-08-16 | $63.07 | $65.48 | $63.07 | $65.25 | $43.31 | 1,052,700 |
| 2021-08-13 | $63.93 | $64.00 | $62.60 | $63.06 | $41.86 | 632,770 |
| 2021-08-12 | $65.09 | $65.09 | $63.66 | $64.07 | $42.53 | 598,350 |
| 2021-08-11 | $64.11 | $65.69 | $63.83 | $65.10 | $43.21 | 908,100 |
| 2021-08-10 | $64.90 | $64.90 | $63.68 | $64.18 | $42.60 | 736,980 |
| 2021-08-09 | $65.58 | $65.58 | $63.68 | $64.71 | $42.96 | 867,610 |
| 2021-08-06 | $62.22 | $65.12 | $61.43 | $64.95 | $43.11 | 1,198,990 |
| 2021-08-05 | $62.68 | $63.46 | $62.17 | $62.17 | $41.27 | 720,930 |
| 2021-08-04 | $62.95 | $64.26 | $62.05 | $63.63 | $42.24 | 867,540 |
| 2021-08-03 | $61.80 | $65.28 | $61.00 | $63.52 | $42.17 | 1,523,310 |
| 2021-08-02 | $60.29 | $61.86 | $59.47 | $61.73 | $40.98 | 814,490 |
| 2021-07-30 | $59.75 | $61.22 | $59.20 | $60.33 | $40.05 | 742,270 |
| 2021-07-29 | $57.55 | $60.20 | $57.54 | $59.75 | $39.66 | 723,030 |
| 2021-07-28 | $58.60 | $58.98 | $56.00 | $57.41 | $38.11 | 460,850 |
| 2021-07-27 | $58.06 | $60.34 | $57.73 | $58.95 | $39.13 | 860,450 |
| 2021-07-26 | $58.77 | $58.77 | $57.05 | $57.86 | $38.41 | 519,530 |
| 2021-07-23 | $60.32 | $60.32 | $58.31 | $58.43 | $38.79 | 774,200 |
| 2021-07-22 | $61.08 | $61.08 | $60.07 | $60.48 | $40.15 | 438,150 |
| 2021-07-21 | $59.78 | $60.85 | $59.31 | $60.35 | $40.06 | 497,320 |
| 2021-07-20 | $59.05 | $59.97 | $59.05 | $59.65 | $39.60 | 358,100 |
| 2021-07-19 | $62.00 | $62.00 | $59.52 | $60.07 | $39.88 | 599,260 |
| 2021-07-16 | $61.36 | $62.57 | $61.29 | $61.45 | $40.79 | 442,350 |
| 2021-07-15 | $63.30 | $63.51 | $61.01 | $61.91 | $41.10 | 708,350 |
| 2021-07-14 | $66.39 | $66.39 | $63.68 | $63.68 | $42.27 | 915,310 |
| 2021-07-13 | $63.52 | $66.17 | $63.36 | $65.29 | $43.34 | 1,371,590 |
| 2021-07-12 | $61.99 | $63.48 | $61.00 | $63.12 | $41.90 | 920,260 |
| 2021-07-09 | $62.01 | $62.36 | $60.80 | $61.72 | $40.97 | 774,900 |
| 2021-07-08 | $63.95 | $64.05 | $62.50 | $62.65 | $41.59 | 697,410 |
| 2021-07-07 | $63.00 | $64.50 | $62.68 | $63.96 | $42.46 | 569,080 |
| 2021-07-06 | $64.99 | $65.20 | $62.39 | $63.34 | $42.05 | 916,210 |
| 2021-07-05 | $66.89 | $66.89 | $63.90 | $65.43 | $43.43 | 1,060,080 |
| 2021-07-02 | $62.10 | $63.40 | $61.84 | $63.19 | $41.95 | 734,870 |
| 2021-07-01 | $65.52 | $65.87 | $62.80 | $62.85 | $41.72 | 995,210 |
| 2021-06-30 | $65.13 | $66.36 | $64.64 | $65.52 | $43.49 | 892,630 |
| 2021-06-29 | $68.88 | $68.88 | $65.25 | $65.59 | $43.54 | 1,337,770 |
| 2021-06-28 | $68.50 | $69.28 | $67.61 | $68.31 | $45.35 | 1,055,790 |
| 2021-06-25 | $70.51 | $70.90 | $67.26 | $68.29 | $45.33 | 1,663,100 |
| 2021-06-24 | $70.50 | $72.90 | $69.27 | $71.30 | $47.33 | 2,182,810 |
| 2021-06-23 | $65.81 | $75.20 | $65.60 | $69.64 | $46.23 | 2,320,140 |
| 2021-06-22 | $68.40 | $68.40 | $65.50 | $65.69 | $43.61 | 1,320,580 |
| 2021-06-21 | $66.00 | $69.00 | $63.51 | $68.45 | $45.44 | 1,410,000 |
| 2021-06-18 | $101.45 | $102.22 | $98.39 | $99.96 | $42.96 | 979,610 |
| 2021-06-17 | $99.00 | $103.11 | $96.68 | $102.40 | $44.01 | 1,368,950 |
| 2021-06-16 | $96.36 | $101.23 | $96.28 | $98.71 | $42.42 | 997,700 |
| 2021-06-15 | $96.30 | $97.99 | $95.59 | $96.30 | $41.39 | 693,000 |
| 2021-06-14 | $95.35 | $95.35 | $95.35 | $95.35 | $40.98 | 0 |
| 2021-06-11 | $96.20 | $96.91 | $94.80 | $95.35 | $40.98 | 558,690 |
| 2021-06-10 | $93.77 | $95.30 | $93.50 | $95.23 | $40.93 | 520,590 |
| 2021-06-09 | $93.35 | $94.33 | $93.35 | $93.76 | $40.29 | 313,210 |
| 2021-06-08 | $94.63 | $94.70 | $93.16 | $93.73 | $40.28 | 422,970 |
| 2021-06-07 | $93.11 | $94.68 | $92.85 | $94.59 | $40.65 | 498,640 |
| 2021-06-04 | $93.28 | $94.58 | $92.60 | $93.12 | $40.02 | 403,590 |
| 2021-06-03 | $92.65 | $94.88 | $92.65 | $92.87 | $39.91 | 486,170 |
| 2021-06-02 | $92.92 | $93.66 | $91.73 | $92.85 | $39.90 | 490,900 |
| 2021-06-01 | $92.99 | $93.73 | $92.80 | $93.30 | $40.10 | 377,620 |
| 2021-05-31 | $91.58 | $93.33 | $91.19 | $93.23 | $40.07 | 457,610 |
| 2021-05-28 | $91.59 | $92.34 | $91.27 | $91.50 | $39.32 | 320,210 |
| 2021-05-27 | $91.71 | $92.56 | $91.08 | $91.78 | $39.44 | 431,800 |
| 2021-05-26 | $90.18 | $92.46 | $89.56 | $91.72 | $39.42 | 524,880 |
| 2021-05-25 | $90.30 | $90.30 | $89.00 | $89.98 | $38.67 | 388,000 |
| 2021-05-24 | $89.44 | $89.77 | $88.56 | $89.60 | $38.51 | 341,520 |
| 2021-05-21 | $89.41 | $89.96 | $89.00 | $89.17 | $38.32 | 291,710 |
| 2021-05-20 | $88.10 | $89.97 | $87.83 | $89.41 | $38.42 | 497,730 |
| 2021-05-19 | $88.78 | $88.98 | $88.06 | $88.38 | $37.98 | 252,500 |
| 2021-05-18 | $89.17 | $89.87 | $88.32 | $88.68 | $38.11 | 322,100 |
| 2021-05-17 | $88.22 | $89.22 | $87.67 | $89.01 | $38.25 | 346,280 |
| 2021-05-14 | $87.67 | $89.34 | $87.66 | $88.22 | $37.91 | 420,670 |
| 2021-05-13 | $86.01 | $88.24 | $86.01 | $87.05 | $37.41 | 343,120 |
| 2021-05-12 | $87.10 | $87.10 | $85.68 | $86.99 | $37.38 | 320,260 |
| 2021-05-11 | $85.88 | $88.00 | $85.88 | $87.50 | $37.60 | 327,880 |
| 2021-05-10 | $86.58 | $87.66 | $85.63 | $86.34 | $37.11 | 329,300 |
| 2021-05-07 | $89.00 | $89.66 | $86.62 | $86.66 | $37.24 | 533,720 |
| 2021-05-06 | $88.20 | $90.00 | $87.80 | $89.00 | $38.25 | 574,220 |
| 2021-05-05 | $90.48 | $90.48 | $90.48 | $90.48 | $38.88 | 0 |
| 2021-05-04 | $90.48 | $90.48 | $90.48 | $90.48 | $38.88 | 0 |
| 2021-04-30 | $93.47 | $94.30 | $89.48 | $90.48 | $38.88 | 942,010 |
| 2021-04-29 | $97.07 | $97.07 | $94.11 | $94.11 | $40.44 | 756,310 |
| 2021-04-28 | $97.95 | $98.23 | $95.50 | $97.31 | $41.82 | 885,790 |
| 2021-04-27 | $95.04 | $98.98 | $94.51 | $98.90 | $42.50 | 1,345,750 |
| 2021-04-26 | $96.05 | $96.99 | $94.30 | $95.02 | $40.84 | 871,750 |
| 2021-04-23 | $95.00 | $97.47 | $93.68 | $96.60 | $41.51 | 1,590,360 |
| 2021-04-22 | $92.40 | $95.20 | $91.70 | $95.14 | $40.89 | 1,015,940 |
| 2021-04-21 | $91.63 | $92.75 | $91.01 | $91.50 | $39.32 | 433,170 |
| 2021-04-20 | $93.70 | $95.00 | $91.98 | $92.27 | $39.65 | 599,500 |
| 2021-04-19 | $90.27 | $94.20 | $90.27 | $93.81 | $40.32 | 761,820 |
| 2021-04-16 | $91.28 | $91.92 | $89.30 | $91.26 | $39.22 | 717,510 |
| 2021-04-15 | $94.40 | $94.90 | $90.20 | $90.20 | $38.76 | 904,030 |
| 2021-04-14 | $93.00 | $94.51 | $90.00 | $94.51 | $40.62 | 546,540 |
| 2021-04-13 | $93.58 | $94.99 | $92.27 | $93.09 | $40.01 | 484,700 |
| 2021-04-12 | $97.98 | $97.98 | $92.01 | $92.19 | $39.62 | 766,190 |
| 2021-04-09 | $95.00 | $97.44 | $94.13 | $96.82 | $41.61 | 797,150 |
| 2021-04-08 | $93.85 | $96.37 | $93.21 | $94.80 | $40.74 | 895,600 |
| 2021-04-07 | $93.08 | $93.99 | $92.01 | $93.96 | $40.38 | 493,200 |
| 2021-04-06 | $92.10 | $94.29 | $91.69 | $93.28 | $40.09 | 503,300 |
| 2021-04-05 | $92.08 | $92.08 | $92.08 | $92.08 | $39.57 | 0 |
| 2021-04-02 | $90.14 | $92.08 | $89.71 | $92.08 | $39.57 | 529,600 |
| 2021-04-01 | $89.97 | $90.47 | $88.60 | $89.96 | $38.66 | 447,000 |
| 2021-03-31 | $88.00 | $90.87 | $87.87 | $90.20 | $38.76 | 601,350 |
| 2021-03-30 | $87.45 | $88.39 | $86.48 | $88.11 | $37.87 | 353,040 |
| 2021-03-29 | $89.41 | $89.80 | $86.83 | $87.45 | $37.58 | 554,600 |
| 2021-03-26 | $90.00 | $90.30 | $88.71 | $89.40 | $38.42 | 423,300 |
| 2021-03-25 | $90.83 | $91.68 | $88.50 | $88.90 | $38.21 | 735,100 |
| 2021-03-24 | $92.44 | $98.60 | $92.22 | $92.30 | $39.67 | 965,000 |
| 2021-03-23 | $91.04 | $92.71 | $90.56 | $91.33 | $39.25 | 630,900 |
| 2021-03-22 | $92.00 | $92.79 | $91.02 | $92.34 | $39.68 | 697,000 |
| 2021-03-19 | $88.33 | $92.50 | $88.02 | $91.48 | $39.31 | 893,230 |
| 2021-03-18 | $89.60 | $91.49 | $88.50 | $89.01 | $38.25 | 560,550 |
| 2021-03-17 | $86.20 | $89.95 | $85.45 | $89.43 | $38.43 | 660,750 |
| 2021-03-16 | $84.91 | $86.45 | $84.50 | $85.96 | $36.94 | 364,700 |
| 2021-03-15 | $88.48 | $88.48 | $84.68 | $84.91 | $36.49 | 562,450 |
| 2021-03-12 | $90.02 | $90.73 | $87.66 | $88.24 | $37.92 | 544,100 |
| 2021-03-11 | $89.50 | $91.30 | $87.51 | $90.17 | $38.75 | 509,000 |
| 2021-03-10 | $92.39 | $93.37 | $88.88 | $89.60 | $38.51 | 574,900 |
| 2021-03-09 | $94.23 | $95.60 | $89.10 | $92.25 | $39.65 | 609,600 |
| 2021-03-08 | $95.07 | $97.26 | $94.51 | $94.73 | $40.71 | 701,000 |
| 2021-03-05 | $91.99 | $94.90 | $91.99 | $94.44 | $40.59 | 447,500 |
| 2021-03-04 | $95.55 | $96.10 | $93.00 | $93.17 | $40.04 | 688,560 |
| 2021-03-03 | $95.21 | $96.80 | $94.90 | $96.28 | $41.38 | 481,500 |
| 2021-03-02 | $96.99 | $96.99 | $94.49 | $95.21 | $40.92 | 491,190 |
| 2021-03-01 | $93.16 | $95.98 | $93.16 | $95.97 | $41.24 | 530,100 |
| 2021-02-26 | $93.00 | $95.46 | $92.39 | $93.94 | $40.37 | 485,090 |
| 2021-02-25 | $97.02 | $97.50 | $94.00 | $94.13 | $40.45 | 728,400 |
| 2021-02-24 | $96.93 | $98.55 | $96.28 | $97.00 | $41.69 | 599,530 |
| 2021-02-23 | $98.02 | $98.80 | $96.16 | $96.94 | $41.66 | 811,540 |
| 2021-02-22 | $100.39 | $103.91 | $99.27 | $99.27 | $42.66 | 1,132,000 |
| 2021-02-19 | $99.47 | $100.70 | $94.49 | $100.63 | $43.25 | 1,201,100 |
| 2021-02-18 | $98.50 | $100.60 | $98.00 | $99.13 | $42.60 | 1,031,520 |
| 2021-02-17 | $98.18 | $98.18 | $98.18 | $98.18 | $42.19 | 0 |
| 2021-02-16 | $98.18 | $98.18 | $98.18 | $98.18 | $42.19 | 0 |
| 2021-02-15 | $98.18 | $98.18 | $98.18 | $98.18 | $42.19 | 0 |
| 2021-02-12 | $98.18 | $98.18 | $98.18 | $98.18 | $42.19 | 0 |
| 2021-02-11 | $98.18 | $98.18 | $98.18 | $98.18 | $42.19 | 0 |
| 2021-02-10 | $96.67 | $100.78 | $96.10 | $98.18 | $42.19 | 1,081,490 |
| 2021-02-09 | $92.89 | $96.22 | $92.43 | $94.35 | $40.55 | 964,330 |
| 2021-02-08 | $98.31 | $100.67 | $92.50 | $92.63 | $39.81 | 1,320,920 |
| 2021-02-05 | $107.55 | $108.43 | $98.68 | $99.88 | $42.92 | 1,798,830 |
| 2021-02-04 | $104.50 | $114.66 | $104.50 | $108.78 | $46.75 | 2,430,320 |
| 2021-02-03 | $100.16 | $109.98 | $98.66 | $105.32 | $45.26 | 2,092,630 |
| 2021-02-02 | $100.00 | $102.46 | $98.21 | $100.33 | $43.12 | 1,167,690 |
| 2021-02-01 | $92.74 | $101.00 | $92.29 | $100.03 | $42.99 | 1,285,330 |
| 2021-01-29 | $95.71 | $96.69 | $91.01 | $94.00 | $40.40 | 775,620 |
| 2021-01-28 | $97.07 | $99.98 | $94.49 | $94.50 | $40.61 | 796,820 |
| 2021-01-27 | $96.90 | $98.51 | $95.88 | $97.07 | $41.72 | 571,080 |
| 2021-01-26 | $97.00 | $101.20 | $96.78 | $97.55 | $41.92 | 759,690 |
| 2021-01-25 | $100.48 | $101.77 | $92.00 | $97.43 | $41.87 | 1,046,090 |
| 2021-01-22 | $99.41 | $104.88 | $99.01 | $101.50 | $43.62 | 1,048,400 |
| 2021-01-21 | $105.10 | $105.10 | $100.51 | $100.66 | $43.26 | 1,123,170 |
| 2021-01-20 | $101.48 | $103.77 | $99.26 | $102.35 | $43.99 | 1,096,580 |
| 2021-01-19 | $100.65 | $105.20 | $98.30 | $101.49 | $43.62 | 1,474,470 |
| 2021-01-18 | $102.84 | $105.88 | $100.10 | $100.64 | $43.25 | 1,492,200 |
| 2021-01-15 | $92.59 | $106.24 | $92.51 | $102.70 | $44.14 | 1,985,830 |
| 2021-01-14 | $89.37 | $95.23 | $88.76 | $92.90 | $39.92 | 1,348,980 |
| 2021-01-13 | $95.08 | $96.50 | $89.88 | $90.16 | $38.75 | 1,462,580 |
| 2021-01-12 | $99.58 | $100.57 | $95.88 | $96.19 | $41.34 | 1,076,280 |
| 2021-01-11 | $101.99 | $103.77 | $98.01 | $98.90 | $42.50 | 960,630 |
| 2021-01-08 | $100.98 | $103.86 | $97.77 | $103.02 | $44.27 | 1,196,350 |
| 2021-01-07 | $107.51 | $107.97 | $101.56 | $102.09 | $43.87 | 1,524,630 |
| 2021-01-06 | $110.92 | $113.99 | $108.21 | $109.21 | $46.93 | 1,253,880 |
| 2021-01-05 | $109.99 | $114.96 | $109.02 | $112.00 | $48.13 | 1,644,310 |
| 2021-01-04 | $105.01 | $113.91 | $104.40 | $110.48 | $47.48 | 1,543,080 |
| 2021-01-01 | $105.30 | $105.30 | $105.30 | $105.30 | $45.25 | 0 |
| 2020-12-31 | $104.89 | $108.98 | $104.57 | $105.30 | $45.25 | 1,157,700 |
| 2020-12-30 | $103.36 | $108.66 | $102.00 | $105.50 | $45.34 | 1,440,010 |
| 2020-12-29 | $110.98 | $110.98 | $101.55 | $103.35 | $44.42 | 1,845,240 |
| 2020-12-28 | $116.70 | $118.58 | $111.22 | $111.70 | $48.00 | 1,528,500 |
| 2020-12-25 | $122.00 | $125.84 | $118.00 | $118.63 | $50.98 | 1,663,230 |
| 2020-12-24 | $117.18 | $124.83 | $115.21 | $122.89 | $52.81 | 2,276,420 |
| 2020-12-23 | $116.01 | $119.80 | $115.00 | $118.16 | $50.78 | 1,827,920 |
| 2020-12-22 | $124.90 | $124.90 | $117.00 | $117.00 | $50.28 | 2,344,960 |
| 2020-12-21 | $125.01 | $129.80 | $123.78 | $126.40 | $54.32 | 2,467,090 |
| 2020-12-18 | $135.00 | $135.95 | $125.33 | $126.49 | $54.36 | 3,900,810 |
| 2020-12-17 | $113.33 | $136.92 | $113.02 | $136.92 | $58.84 | 4,570,630 |
| 2020-12-16 | $115.21 | $116.96 | $113.80 | $114.10 | $49.04 | 1,226,030 |
| 2020-12-15 | $115.00 | $120.25 | $113.33 | $116.95 | $50.26 | 1,687,870 |
| 2020-12-14 | $114.60 | $117.50 | $113.80 | $115.90 | $49.81 | 1,115,920 |
| 2020-12-11 | $120.03 | $122.30 | $114.88 | $115.21 | $49.51 | 1,775,610 |
| 2020-12-10 | $127.01 | $127.18 | $120.70 | $121.19 | $52.08 | 2,292,080 |
| 2020-12-09 | $127.30 | $134.95 | $124.16 | $130.19 | $55.95 | 2,681,180 |
| 2020-12-08 | $129.90 | $131.34 | $128.38 | $128.57 | $55.25 | 1,862,160 |
| 2020-12-07 | $131.31 | $132.45 | $128.00 | $129.51 | $55.66 | 2,097,100 |
| 2020-12-04 | $135.04 | $139.30 | $131.58 | $132.31 | $56.86 | 3,153,010 |
| 2020-12-03 | $152.00 | $152.00 | $137.30 | $137.32 | $59.01 | 5,110,320 |
| 2020-12-02 | $186.00 | $186.00 | $163.70 | $164.85 | $70.85 | 6,739,250 |
Shenzhen Longtech Smart Control Co Ltd (300916) News Headlines
Recent Shenzhen Longtech Smart Control Co Ltd (300916) News
Similar Companies to Shenzhen Longtech Smart Control Co Ltd (300916) 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 | -- | -- | -- |