Shen Zhen Australis Electronic Technology Co Ltd (300940) Exchange: SHE
Data as of July 17, 2025
$24.68 ($0.47) 1.94%
Shen Zhen Australis Electronic Technology Co Ltd - Daily Information
Click for more stock information on Shen Zhen Australis Electronic Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.40 |
| Previous Close | $24.68 |
| High | $25.45 |
| Low | $24.01 |
| Adjusted Open | $24.40 |
| Previous Adjusted Close | $24.68 |
| Adjusted High | $25.45 |
| Adjusted Low | $24.01 |
About Shen Zhen Australis Electronic Technology Co Ltd (300940)
Shen Zhen Australis Electronic Technology Co Ltd
Invest in Shen Zhen Australis Electronic Technology Co Ltd (300940)
Historical Stock Data for Shen Zhen Australis Electronic Technology Co Ltd (300940)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $24.40 | $25.45 | $24.01 | $24.68 | $24.68 | 14,793,340 |
| 2025-06-26 | $24.84 | $25.25 | $24.01 | $24.21 | $24.21 | 13,929,440 |
| 2025-06-25 | $24.49 | $25.25 | $24.06 | $25.00 | $25.00 | 19,080,770 |
| 2025-06-24 | $24.51 | $25.65 | $24.31 | $24.42 | $24.42 | 20,362,220 |
| 2025-06-23 | $24.07 | $24.86 | $23.60 | $24.27 | $24.27 | 17,248,360 |
| 2025-06-20 | $25.80 | $26.14 | $23.90 | $24.20 | $24.20 | 24,133,050 |
| 2025-06-19 | $25.60 | $26.58 | $25.02 | $25.70 | $25.70 | 30,054,460 |
| 2025-06-18 | $22.25 | $26.13 | $22.25 | $25.44 | $25.44 | 39,623,380 |
| 2025-06-17 | $21.00 | $22.25 | $20.75 | $22.25 | $22.25 | 20,466,470 |
| 2025-06-13 | $19.65 | $21.50 | $19.65 | $20.54 | $20.54 | 20,679,370 |
| 2025-06-12 | $20.12 | $20.35 | $19.51 | $19.84 | $19.84 | 11,919,860 |
| 2025-06-11 | $19.66 | $20.13 | $19.41 | $19.50 | $19.50 | 7,991,140 |
| 2025-06-10 | $20.21 | $20.26 | $19.44 | $19.51 | $19.51 | 10,995,180 |
| 2025-06-09 | $19.74 | $20.54 | $19.74 | $20.26 | $20.26 | 12,127,980 |
| 2025-06-06 | $19.52 | $20.22 | $19.37 | $19.61 | $19.61 | 14,489,960 |
| 2025-06-05 | $19.85 | $21.09 | $18.77 | $19.60 | $19.60 | 22,027,910 |
| 2025-06-04 | $19.44 | $20.18 | $19.40 | $19.90 | $19.90 | 18,468,650 |
| 2025-06-03 | $18.33 | $19.85 | $18.25 | $19.73 | $19.73 | 27,331,290 |
| 2025-05-30 | $18.60 | $18.80 | $17.96 | $18.38 | $18.38 | 15,913,040 |
| 2025-05-29 | $16.87 | $18.90 | $16.76 | $18.47 | $18.47 | 24,339,330 |
| 2025-05-28 | $16.40 | $17.02 | $16.34 | $16.94 | $16.94 | 7,804,540 |
| 2025-05-27 | $16.43 | $17.20 | $16.26 | $16.36 | $16.36 | 7,122,300 |
| 2025-05-26 | $16.14 | $16.55 | $16.14 | $16.45 | $16.45 | 2,851,140 |
| 2025-05-23 | $16.38 | $16.53 | $16.15 | $16.22 | $16.22 | 3,365,440 |
| 2025-05-22 | $16.44 | $16.71 | $16.32 | $16.38 | $16.38 | 3,439,820 |
| 2025-05-21 | $16.93 | $16.93 | $16.42 | $16.52 | $16.52 | 4,534,570 |
| 2025-05-20 | $16.92 | $17.12 | $16.78 | $16.92 | $16.92 | 3,498,720 |
| 2025-05-19 | $16.99 | $17.14 | $16.70 | $16.91 | $16.91 | 3,612,560 |
| 2025-05-16 | $17.11 | $17.18 | $16.93 | $16.99 | $16.99 | 3,771,830 |
| 2025-05-15 | $17.30 | $17.39 | $17.02 | $17.19 | $17.19 | 3,459,980 |
| 2025-05-14 | $17.12 | $17.93 | $17.12 | $17.26 | $17.26 | 6,813,840 |
| 2025-05-13 | $17.52 | $17.54 | $17.05 | $17.15 | $17.15 | 3,213,700 |
| 2025-05-12 | $17.40 | $17.51 | $16.99 | $17.25 | $17.25 | 5,364,160 |
| 2025-05-09 | $17.52 | $17.80 | $17.20 | $17.25 | $17.25 | 6,190,860 |
| 2025-05-08 | $16.85 | $17.80 | $16.77 | $17.66 | $17.66 | 9,431,530 |
| 2025-05-07 | $16.85 | $17.25 | $16.70 | $16.85 | $16.85 | 6,585,040 |
| 2025-05-06 | $16.45 | $16.98 | $16.29 | $16.81 | $16.81 | 8,181,760 |
| 2025-04-30 | $15.31 | $16.55 | $15.30 | $16.45 | $16.45 | 10,887,180 |
| 2025-04-29 | $15.96 | $15.96 | $15.02 | $15.20 | $15.20 | 8,792,420 |
| 2025-04-28 | $15.98 | $16.08 | $15.61 | $15.90 | $15.90 | 3,288,500 |
| 2025-04-25 | $15.94 | $16.33 | $15.73 | $15.96 | $15.96 | 3,841,140 |
| 2025-04-24 | $15.60 | $16.04 | $15.43 | $15.84 | $15.84 | 4,425,700 |
| 2025-04-23 | $15.68 | $15.87 | $15.47 | $15.61 | $15.61 | 3,096,060 |
| 2025-04-22 | $15.74 | $15.94 | $15.47 | $15.50 | $15.50 | 2,484,740 |
| 2025-04-21 | $15.52 | $15.79 | $15.31 | $15.78 | $15.78 | 3,654,360 |
| 2025-04-18 | $15.72 | $15.78 | $15.16 | $15.40 | $15.40 | 3,255,260 |
| 2025-04-17 | $15.17 | $15.69 | $14.89 | $15.47 | $15.47 | 5,625,260 |
| 2025-04-16 | $15.30 | $15.53 | $14.77 | $15.13 | $15.13 | 5,859,640 |
| 2025-04-15 | $14.90 | $15.42 | $14.56 | $15.37 | $15.37 | 5,277,880 |
| 2025-04-14 | $14.99 | $15.49 | $14.80 | $14.86 | $14.86 | 6,014,080 |
| 2025-04-11 | $14.17 | $14.87 | $14.13 | $14.64 | $14.64 | 5,098,500 |
| 2025-04-10 | $14.11 | $14.80 | $14.11 | $14.17 | $14.17 | 6,193,280 |
| 2025-04-09 | $12.55 | $13.98 | $12.06 | $13.85 | $13.85 | 9,379,690 |
| 2025-04-08 | $12.57 | $13.21 | $12.44 | $12.77 | $12.77 | 7,673,840 |
| 2025-04-07 | $14.10 | $14.88 | $12.55 | $12.55 | $12.55 | 9,953,780 |
| 2025-04-03 | $16.89 | $16.92 | $15.56 | $15.69 | $15.69 | 11,292,080 |
| 2025-04-02 | $17.31 | $17.79 | $17.10 | $17.23 | $17.23 | 5,845,390 |
| 2025-04-01 | $16.97 | $17.43 | $16.62 | $17.37 | $17.37 | 8,042,640 |
| 2025-03-31 | $17.77 | $17.89 | $16.21 | $16.64 | $16.64 | 12,234,460 |
| 2025-03-28 | $17.75 | $18.25 | $17.53 | $17.78 | $17.78 | 9,112,880 |
| 2025-03-27 | $17.99 | $18.17 | $17.50 | $17.80 | $17.80 | 11,835,970 |
| 2025-03-26 | $17.57 | $18.38 | $17.35 | $18.17 | $18.17 | 16,408,330 |
| 2025-03-25 | $17.91 | $17.99 | $17.02 | $17.74 | $17.74 | 10,348,260 |
| 2025-03-24 | $17.43 | $18.35 | $16.96 | $17.44 | $17.44 | 12,960,180 |
| 2025-03-21 | $17.37 | $17.80 | $16.93 | $17.34 | $17.34 | 9,477,400 |
| 2025-03-20 | $17.46 | $17.94 | $17.34 | $17.39 | $17.39 | 10,933,750 |
| 2025-03-19 | $16.70 | $17.90 | $16.64 | $17.71 | $17.71 | 17,423,000 |
| 2025-03-18 | $16.23 | $16.92 | $15.85 | $16.82 | $16.82 | 11,703,380 |
| 2025-03-17 | $16.12 | $16.42 | $16.01 | $16.26 | $16.26 | 5,891,850 |
| 2025-03-14 | $16.08 | $16.33 | $15.98 | $16.02 | $16.02 | 6,384,010 |
| 2025-03-13 | $15.89 | $16.18 | $15.69 | $16.07 | $16.07 | 5,531,540 |
| 2025-03-12 | $16.09 | $16.21 | $15.80 | $15.94 | $15.94 | 6,029,130 |
| 2025-03-11 | $15.40 | $16.35 | $15.35 | $15.99 | $15.99 | 7,286,000 |
| 2025-03-10 | $15.41 | $15.82 | $15.34 | $15.65 | $15.65 | 3,859,200 |
| 2025-03-07 | $15.78 | $15.91 | $15.30 | $15.44 | $15.44 | 4,759,080 |
| 2025-03-06 | $15.75 | $15.88 | $15.61 | $15.80 | $15.80 | 6,170,880 |
| 2025-03-05 | $15.50 | $15.78 | $15.33 | $15.68 | $15.68 | 3,693,720 |
| 2025-03-04 | $14.97 | $15.57 | $14.97 | $15.54 | $15.54 | 3,930,220 |
| 2025-03-03 | $15.00 | $15.60 | $14.82 | $15.09 | $15.09 | 3,807,560 |
| 2025-02-28 | $15.56 | $15.72 | $14.92 | $14.97 | $14.97 | 4,527,680 |
| 2025-02-27 | $15.98 | $16.09 | $15.33 | $15.63 | $15.63 | 5,999,100 |
| 2025-02-26 | $15.91 | $16.29 | $15.90 | $16.09 | $16.09 | 5,378,120 |
| 2025-02-25 | $15.51 | $16.30 | $15.41 | $15.88 | $15.88 | 7,890,500 |
| 2025-02-24 | $15.32 | $15.65 | $15.05 | $15.63 | $15.63 | 5,858,420 |
| 2025-02-20 | $15.03 | $15.38 | $15.02 | $15.38 | $15.38 | 4,655,930 |
| 2025-02-19 | $14.98 | $15.29 | $14.86 | $15.01 | $15.01 | 4,130,560 |
| 2025-02-18 | $15.08 | $15.26 | $14.72 | $14.97 | $14.97 | 4,767,400 |
| 2025-02-17 | $15.27 | $15.37 | $15.03 | $15.20 | $15.20 | 5,304,380 |
| 2025-02-14 | $15.00 | $15.71 | $15.00 | $15.31 | $15.31 | 5,402,590 |
| 2025-02-13 | $15.29 | $15.30 | $15.00 | $15.07 | $15.07 | 3,340,630 |
| 2025-02-12 | $15.15 | $15.49 | $14.95 | $15.29 | $15.29 | 5,986,290 |
| 2025-02-11 | $15.31 | $15.45 | $15.01 | $15.09 | $15.09 | 3,138,360 |
| 2025-02-10 | $14.98 | $15.37 | $14.90 | $15.30 | $15.30 | 5,195,590 |
| 2025-02-07 | $15.05 | $15.16 | $14.66 | $14.89 | $14.89 | 5,701,860 |
| 2025-02-06 | $14.87 | $15.39 | $14.79 | $15.05 | $15.05 | 4,875,560 |
| 2025-02-05 | $14.78 | $15.12 | $14.50 | $14.93 | $14.93 | 4,528,920 |
| 2025-01-27 | $14.79 | $15.33 | $14.58 | $14.70 | $14.70 | 9,361,840 |
| 2025-01-24 | $14.21 | $15.18 | $14.08 | $14.79 | $14.79 | 7,174,500 |
| 2025-01-23 | $13.80 | $14.77 | $13.80 | $14.29 | $14.29 | 6,607,780 |
| 2025-01-22 | $13.70 | $13.80 | $13.58 | $13.70 | $13.70 | 1,855,860 |
| 2025-01-21 | $13.95 | $13.95 | $13.55 | $13.74 | $13.74 | 1,967,800 |
| 2025-01-20 | $13.64 | $13.95 | $13.52 | $13.82 | $13.82 | 3,002,440 |
| 2025-01-17 | $13.48 | $13.68 | $13.31 | $13.64 | $13.64 | 2,850,260 |
| 2025-01-16 | $13.68 | $13.85 | $13.37 | $13.50 | $13.50 | 2,945,270 |
| 2025-01-15 | $13.85 | $13.88 | $13.54 | $13.60 | $13.60 | 3,518,590 |
| 2025-01-14 | $13.03 | $13.80 | $13.03 | $13.79 | $13.79 | 4,638,740 |
| 2025-01-13 | $12.85 | $13.35 | $12.44 | $12.98 | $12.98 | 3,760,060 |
| 2025-01-09 | $12.85 | $13.27 | $12.67 | $12.97 | $12.97 | 2,516,020 |
| 2025-01-08 | $13.14 | $13.15 | $12.41 | $12.83 | $12.83 | 3,186,800 |
| 2025-01-07 | $12.55 | $13.05 | $12.55 | $13.05 | $13.05 | 3,035,240 |
| 2025-01-06 | $12.75 | $12.85 | $12.15 | $12.43 | $12.43 | 3,901,900 |
| 2025-01-03 | $13.27 | $13.38 | $12.70 | $12.75 | $12.75 | 3,810,180 |
| 2025-01-02 | $13.43 | $13.69 | $12.94 | $13.10 | $13.10 | 3,527,570 |
| 2024-12-31 | $14.10 | $14.12 | $13.48 | $13.50 | $13.50 | 3,483,460 |
| 2024-12-30 | $14.09 | $14.22 | $13.54 | $13.98 | $13.98 | 3,570,070 |
| 2024-12-27 | $13.99 | $14.26 | $13.82 | $14.05 | $14.05 | 2,911,960 |
| 2024-12-26 | $13.50 | $14.12 | $13.40 | $13.94 | $13.94 | 3,643,680 |
| 2024-12-25 | $13.90 | $13.90 | $13.22 | $13.50 | $13.50 | 4,036,120 |
| 2024-12-24 | $13.97 | $14.22 | $13.60 | $13.90 | $13.90 | 3,674,860 |
| 2024-12-23 | $14.84 | $14.84 | $13.65 | $13.74 | $13.74 | 5,487,480 |
| 2024-12-20 | $14.38 | $14.89 | $14.28 | $14.77 | $14.77 | 4,934,240 |
| 2024-12-19 | $13.90 | $14.40 | $13.84 | $14.39 | $14.39 | 4,103,970 |
| 2024-12-18 | $14.35 | $14.35 | $13.78 | $14.13 | $14.13 | 4,853,900 |
| 2024-12-17 | $15.03 | $15.09 | $14.17 | $14.21 | $14.21 | 6,506,500 |
| 2024-12-16 | $15.40 | $15.50 | $14.90 | $15.10 | $15.10 | 5,117,260 |
| 2024-12-13 | $15.60 | $15.78 | $15.32 | $15.46 | $15.46 | 4,940,780 |
| 2024-12-12 | $15.62 | $15.88 | $15.50 | $15.70 | $15.70 | 7,078,400 |
| 2024-12-11 | $15.11 | $15.52 | $15.02 | $15.48 | $15.48 | 6,600,390 |
| 2024-12-10 | $15.21 | $15.40 | $15.00 | $15.11 | $15.11 | 5,386,020 |
| 2024-12-09 | $15.02 | $15.16 | $14.67 | $14.86 | $14.86 | 4,035,390 |
| 2024-12-06 | $14.88 | $15.08 | $14.75 | $14.99 | $14.99 | 4,522,890 |
| 2024-12-05 | $14.60 | $14.94 | $14.52 | $14.92 | $14.92 | 2,858,320 |
| 2024-12-04 | $15.15 | $15.22 | $14.57 | $14.66 | $14.66 | 4,702,700 |
| 2024-12-03 | $15.24 | $15.28 | $14.93 | $15.11 | $15.11 | 4,146,360 |
| 2024-12-02 | $14.98 | $15.36 | $14.93 | $15.26 | $15.26 | 5,683,330 |
| 2024-11-29 | $14.66 | $14.98 | $14.33 | $14.91 | $14.91 | 5,272,840 |
| 2024-11-28 | $14.70 | $14.95 | $14.56 | $14.71 | $14.71 | 4,892,120 |
| 2024-11-27 | $14.32 | $14.73 | $13.80 | $14.69 | $14.69 | 6,397,250 |
| 2024-11-26 | $14.43 | $14.76 | $14.40 | $14.43 | $14.43 | 4,610,460 |
| 2024-11-25 | $14.70 | $14.76 | $14.10 | $14.53 | $14.53 | 5,264,560 |
| 2024-11-22 | $15.05 | $15.34 | $14.53 | $14.53 | $14.53 | 6,522,480 |
| 2024-11-21 | $15.41 | $15.41 | $14.92 | $15.14 | $15.14 | 6,099,720 |
| 2024-11-20 | $15.08 | $15.57 | $14.99 | $15.48 | $15.48 | 7,459,980 |
| 2024-11-19 | $14.99 | $15.30 | $14.60 | $15.23 | $15.23 | 7,207,830 |
| 2024-11-18 | $16.24 | $16.39 | $14.69 | $14.91 | $14.91 | 9,863,140 |
| 2024-11-15 | $16.46 | $16.95 | $16.18 | $16.21 | $16.21 | 7,383,070 |
| 2024-11-14 | $17.20 | $17.32 | $16.41 | $16.52 | $16.52 | 7,934,950 |
| 2024-11-13 | $17.74 | $17.74 | $16.99 | $17.37 | $17.37 | 8,864,820 |
| 2024-11-12 | $17.63 | $18.25 | $17.39 | $18.01 | $18.01 | 14,102,100 |
| 2024-11-11 | $18.39 | $18.79 | $17.44 | $17.64 | $17.64 | 22,424,440 |
| 2024-11-08 | $19.10 | $19.30 | $18.31 | $18.53 | $18.53 | 13,548,080 |
| 2024-11-07 | $17.87 | $19.71 | $17.87 | $19.20 | $19.20 | 20,325,440 |
| 2024-11-06 | $18.29 | $18.65 | $17.50 | $18.27 | $18.27 | 18,240,340 |
| 2024-11-05 | $16.94 | $18.18 | $16.80 | $17.93 | $17.93 | 18,898,940 |
| 2024-11-04 | $16.71 | $17.95 | $16.57 | $16.97 | $16.97 | 16,918,970 |
| 2024-11-01 | $18.98 | $20.50 | $17.27 | $17.72 | $17.72 | 26,402,270 |
| 2024-10-31 | $18.13 | $19.00 | $17.58 | $18.43 | $18.43 | 21,649,160 |
| 2024-10-30 | $16.99 | $19.29 | $16.68 | $17.76 | $17.76 | 28,158,550 |
| 2024-10-29 | $16.40 | $17.88 | $16.27 | $17.04 | $17.04 | 26,014,070 |
| 2024-10-28 | $16.04 | $16.44 | $15.85 | $16.31 | $16.31 | 12,350,520 |
| 2024-10-25 | $15.70 | $16.20 | $15.49 | $16.14 | $16.14 | 16,048,670 |
| 2024-10-24 | $15.17 | $16.08 | $14.96 | $15.76 | $15.76 | 16,880,150 |
| 2024-10-23 | $15.61 | $16.10 | $15.21 | $15.35 | $15.35 | 16,487,460 |
| 2024-10-22 | $14.96 | $15.63 | $14.81 | $15.60 | $15.60 | 16,004,900 |
| 2024-10-21 | $14.97 | $15.45 | $14.67 | $14.96 | $14.96 | 16,474,200 |
| 2024-10-18 | $15.32 | $15.87 | $15.02 | $15.15 | $15.15 | 17,803,940 |
| 2024-10-17 | $14.50 | $15.99 | $14.50 | $15.32 | $15.32 | 11,897,740 |
| 2024-10-16 | $14.03 | $14.95 | $13.81 | $14.60 | $14.60 | 5,946,940 |
| 2024-10-15 | $14.19 | $14.65 | $13.89 | $14.30 | $14.30 | 5,817,120 |
| 2024-10-14 | $13.68 | $14.20 | $13.59 | $14.12 | $14.12 | 5,750,060 |
| 2024-10-11 | $14.38 | $14.42 | $13.35 | $13.50 | $13.50 | 7,058,420 |
| 2024-10-10 | $14.00 | $14.87 | $14.00 | $14.29 | $14.29 | 9,620,800 |
| 2024-10-09 | $15.71 | $15.71 | $13.51 | $13.81 | $13.81 | 14,462,610 |
| 2024-10-08 | $17.80 | $17.80 | $15.30 | $16.51 | $16.51 | 31,923,930 |
| 2024-09-30 | $14.03 | $15.48 | $13.80 | $15.21 | $15.21 | 6,677,160 |
| 2024-09-27 | $13.08 | $13.98 | $13.08 | $13.58 | $13.58 | 4,432,480 |
| 2024-09-26 | $12.77 | $13.01 | $12.68 | $13.00 | $13.00 | 1,582,760 |
| 2024-09-25 | $12.61 | $13.09 | $12.53 | $12.73 | $12.73 | 2,303,500 |
| 2024-09-24 | $12.21 | $12.54 | $11.94 | $12.53 | $12.53 | 2,340,110 |
| 2024-09-23 | $12.25 | $12.31 | $12.06 | $12.07 | $12.07 | 1,177,200 |
| 2024-09-20 | $12.40 | $12.55 | $12.17 | $12.19 | $12.19 | 1,249,050 |
| 2024-09-19 | $12.00 | $12.40 | $12.00 | $12.35 | $12.35 | 1,436,840 |
| 2024-09-18 | $12.30 | $12.49 | $11.91 | $12.00 | $12.00 | 1,452,550 |
| 2024-09-13 | $12.54 | $12.54 | $12.08 | $12.18 | $12.18 | 1,495,810 |
| 2024-09-12 | $12.35 | $12.65 | $12.35 | $12.43 | $12.43 | 811,820 |
| 2024-09-11 | $12.66 | $12.68 | $12.45 | $12.47 | $12.47 | 984,710 |
| 2024-09-10 | $12.57 | $12.75 | $12.30 | $12.71 | $12.71 | 1,312,000 |
| 2024-09-09 | $12.49 | $12.66 | $12.36 | $12.48 | $12.48 | 1,265,820 |
| 2024-09-06 | $12.85 | $12.90 | $12.30 | $12.48 | $12.48 | 1,581,300 |
| 2024-09-05 | $13.02 | $13.02 | $12.70 | $12.80 | $12.80 | 1,393,850 |
| 2024-09-04 | $13.09 | $13.09 | $12.60 | $12.85 | $12.85 | 2,046,020 |
| 2024-09-03 | $12.88 | $13.08 | $12.80 | $13.01 | $13.01 | 2,198,780 |
| 2024-09-02 | $13.05 | $13.24 | $12.82 | $12.83 | $12.83 | 3,116,800 |
| 2024-08-30 | $12.83 | $13.50 | $12.81 | $13.07 | $13.07 | 5,393,120 |
| 2024-08-29 | $12.40 | $12.81 | $12.24 | $12.73 | $12.73 | 3,488,880 |
| 2024-08-28 | $12.80 | $12.95 | $12.48 | $12.55 | $12.55 | 3,275,210 |
| 2024-08-27 | $13.46 | $13.49 | $12.70 | $12.70 | $12.70 | 5,366,010 |
| 2024-08-26 | $13.01 | $14.15 | $12.98 | $13.69 | $13.69 | 9,625,350 |
| 2024-08-23 | $11.93 | $13.06 | $11.78 | $13.02 | $13.02 | 7,292,680 |
| 2024-08-22 | $12.73 | $12.79 | $12.02 | $12.06 | $12.06 | 4,847,700 |
| 2024-08-21 | $11.96 | $13.70 | $11.87 | $12.90 | $12.90 | 7,352,490 |
| 2024-08-20 | $11.97 | $12.30 | $11.86 | $11.96 | $11.96 | 1,643,020 |
| 2024-08-19 | $12.40 | $12.54 | $11.96 | $12.06 | $12.06 | 2,364,990 |
| 2024-08-16 | $12.15 | $12.85 | $12.15 | $12.54 | $12.54 | 4,177,500 |
| 2024-08-15 | $11.74 | $12.47 | $11.69 | $12.14 | $12.14 | 2,808,100 |
| 2024-08-14 | $11.80 | $11.95 | $11.69 | $11.84 | $11.84 | 1,073,980 |
| 2024-08-13 | $11.58 | $11.83 | $11.40 | $11.81 | $11.81 | 1,202,380 |
| 2024-08-12 | $11.80 | $11.84 | $11.43 | $11.51 | $11.51 | 1,178,560 |
| 2024-08-09 | $11.70 | $11.88 | $11.70 | $11.80 | $11.80 | 1,230,120 |
| 2024-08-08 | $11.66 | $11.82 | $11.39 | $11.71 | $11.71 | 1,252,720 |
| 2024-08-07 | $11.63 | $11.84 | $11.59 | $11.67 | $11.67 | 1,435,280 |
| 2024-08-06 | $11.45 | $11.66 | $11.44 | $11.65 | $11.65 | 1,417,720 |
| 2024-08-05 | $11.73 | $11.82 | $11.31 | $11.35 | $11.35 | 2,634,230 |
| 2024-08-02 | $12.11 | $12.19 | $11.83 | $11.87 | $11.87 | 1,223,980 |
| 2024-08-01 | $12.21 | $12.45 | $12.21 | $12.27 | $12.27 | 1,628,450 |
| 2024-07-31 | $11.98 | $12.29 | $11.85 | $12.25 | $12.25 | 1,717,040 |
| 2024-07-30 | $11.90 | $12.08 | $11.77 | $11.92 | $11.92 | 996,440 |
| 2024-07-29 | $12.03 | $12.14 | $11.84 | $11.99 | $11.99 | 912,200 |
| 2024-07-26 | $11.62 | $12.02 | $11.62 | $11.92 | $11.92 | 1,054,680 |
| 2024-07-25 | $11.70 | $11.79 | $11.31 | $11.61 | $11.61 | 1,294,720 |
| 2024-07-24 | $11.89 | $12.04 | $11.70 | $11.71 | $11.71 | 1,431,560 |
| 2024-07-23 | $12.29 | $12.40 | $11.87 | $11.88 | $11.88 | 1,284,960 |
| 2024-07-22 | $12.20 | $12.45 | $12.20 | $12.29 | $12.29 | 941,060 |
| 2024-07-19 | $11.86 | $12.33 | $11.86 | $12.27 | $12.27 | 1,471,280 |
| 2024-07-18 | $12.46 | $12.58 | $11.78 | $11.98 | $11.98 | 2,211,200 |
| 2024-07-17 | $12.87 | $12.87 | $12.33 | $12.38 | $12.38 | 1,555,900 |
| 2024-07-16 | $12.72 | $12.95 | $12.61 | $12.88 | $12.88 | 1,196,700 |
| 2024-07-15 | $13.13 | $13.20 | $12.63 | $12.73 | $12.73 | 1,343,500 |
| 2024-07-12 | $13.54 | $13.54 | $13.10 | $13.13 | $13.13 | 1,747,300 |
| 2024-07-11 | $13.31 | $13.85 | $13.31 | $13.56 | $13.56 | 2,039,620 |
| 2024-07-10 | $13.06 | $13.35 | $12.97 | $13.19 | $13.19 | 2,693,650 |
| 2024-07-09 | $12.62 | $13.13 | $12.46 | $13.05 | $13.05 | 3,924,990 |
| 2024-07-08 | $12.16 | $13.50 | $12.16 | $12.84 | $12.84 | 4,785,720 |
| 2024-07-05 | $12.12 | $12.36 | $11.89 | $12.19 | $12.19 | 1,401,220 |
| 2024-07-04 | $12.53 | $12.75 | $12.01 | $12.09 | $12.09 | 1,616,720 |
| 2024-07-03 | $12.47 | $12.66 | $12.15 | $12.47 | $12.47 | 1,644,780 |
| 2024-07-02 | $12.59 | $12.85 | $12.40 | $12.46 | $12.46 | 1,881,800 |
| 2024-07-01 | $12.74 | $12.95 | $12.07 | $12.65 | $12.65 | 2,007,780 |
| 2024-06-28 | $12.50 | $12.98 | $12.30 | $12.74 | $12.74 | 1,753,380 |
| 2024-06-27 | $12.82 | $13.06 | $12.44 | $12.50 | $12.50 | 2,123,850 |
| 2024-06-26 | $12.11 | $12.80 | $11.83 | $12.73 | $12.73 | 1,794,280 |
| 2024-06-25 | $12.23 | $12.34 | $11.91 | $12.05 | $12.05 | 1,581,920 |
| 2024-06-24 | $12.85 | $13.09 | $12.19 | $12.23 | $12.23 | 2,395,840 |
| 2024-06-21 | $12.76 | $13.12 | $12.52 | $12.93 | $12.93 | 1,632,970 |
| 2024-06-20 | $13.08 | $13.38 | $13.00 | $13.00 | $13.00 | 1,672,850 |
| 2024-06-19 | $13.24 | $13.37 | $13.07 | $13.24 | $13.24 | 1,810,620 |
| 2024-06-18 | $12.81 | $13.38 | $12.81 | $13.33 | $13.33 | 2,192,700 |
| 2024-06-17 | $12.90 | $13.15 | $12.69 | $12.87 | $12.87 | 2,117,720 |
| 2024-06-14 | $13.22 | $13.22 | $12.81 | $12.85 | $12.85 | 1,888,020 |
| 2024-06-13 | $13.21 | $13.21 | $12.85 | $13.05 | $13.05 | 1,717,130 |
| 2024-06-12 | $12.81 | $13.20 | $12.75 | $13.05 | $13.05 | 1,814,900 |
| 2024-06-11 | $12.29 | $12.95 | $12.00 | $12.81 | $12.81 | 2,833,640 |
| 2024-06-07 | $11.80 | $12.50 | $11.80 | $12.36 | $12.36 | 3,719,860 |
| 2024-06-06 | $12.99 | $13.33 | $11.40 | $11.69 | $11.69 | 6,641,490 |
| 2024-06-05 | $13.50 | $13.52 | $13.01 | $13.06 | $13.06 | 1,940,500 |
| 2024-06-04 | $14.33 | $14.34 | $13.22 | $13.44 | $13.44 | 3,423,140 |
| 2024-06-03 | $14.85 | $14.99 | $14.21 | $14.33 | $14.33 | 2,010,060 |
| 2024-05-31 | $14.67 | $14.87 | $14.53 | $14.84 | $14.84 | 1,562,430 |
| 2024-05-30 | $14.35 | $14.68 | $14.13 | $14.58 | $14.58 | 1,775,800 |
| 2024-05-29 | $14.41 | $14.95 | $14.02 | $14.40 | $14.40 | 2,756,640 |
| 2024-05-28 | $14.19 | $14.32 | $13.87 | $14.22 | $14.22 | 1,810,300 |
| 2024-05-27 | $14.39 | $14.39 | $13.55 | $14.17 | $14.17 | 2,153,640 |
| 2024-05-24 | $14.39 | $14.52 | $14.06 | $14.20 | $14.20 | 1,846,820 |
| 2024-05-23 | $14.70 | $14.88 | $14.27 | $14.34 | $14.34 | 2,362,010 |
| 2024-05-22 | $15.15 | $15.22 | $14.60 | $14.69 | $14.69 | 3,082,720 |
| 2024-05-21 | $15.60 | $15.76 | $15.04 | $15.11 | $15.11 | 3,009,410 |
| 2024-05-20 | $15.91 | $15.99 | $15.60 | $15.65 | $15.65 | 2,622,490 |
| 2024-05-17 | $15.21 | $15.70 | $15.10 | $15.70 | $15.70 | 1,476,420 |
| 2024-05-16 | $15.06 | $15.57 | $15.06 | $15.21 | $15.21 | 1,624,480 |
| 2024-05-15 | $15.67 | $15.70 | $15.33 | $15.39 | $15.39 | 1,162,540 |
| 2024-05-14 | $15.21 | $15.64 | $15.14 | $15.54 | $15.54 | 1,617,440 |
| 2024-05-13 | $15.71 | $15.71 | $15.19 | $15.20 | $15.20 | 2,921,240 |
| 2024-05-10 | $16.25 | $16.30 | $15.71 | $15.78 | $15.78 | 2,306,230 |
| 2024-05-09 | $16.35 | $16.57 | $16.11 | $16.24 | $16.24 | 2,458,940 |
| 2024-05-08 | $16.66 | $16.68 | $16.16 | $16.19 | $16.19 | 2,435,460 |
| 2024-05-07 | $16.22 | $16.69 | $16.12 | $16.50 | $16.50 | 3,264,010 |
| 2024-05-06 | $16.37 | $16.58 | $16.00 | $16.22 | $16.22 | 2,518,470 |
| 2024-04-30 | $16.40 | $16.54 | $16.18 | $16.35 | $16.35 | 2,145,310 |
| 2024-04-29 | $16.26 | $17.30 | $16.09 | $16.30 | $16.30 | 3,713,920 |
| 2024-04-26 | $15.96 | $16.71 | $15.65 | $16.40 | $16.40 | 3,809,810 |
| 2024-04-25 | $15.41 | $15.96 | $15.22 | $15.90 | $15.90 | 1,682,860 |
| 2024-04-24 | $14.87 | $15.41 | $14.87 | $15.36 | $15.36 | 1,843,640 |
| 2024-04-23 | $14.49 | $15.03 | $14.37 | $14.85 | $14.85 | 1,549,600 |
| 2024-04-22 | $14.41 | $14.70 | $13.88 | $14.49 | $14.49 | 1,638,880 |
| 2024-04-19 | $14.43 | $14.50 | $14.11 | $14.31 | $14.31 | 1,426,280 |
| 2024-04-18 | $15.06 | $15.06 | $14.51 | $14.54 | $14.54 | 1,381,180 |
| 2024-04-17 | $14.00 | $14.87 | $13.99 | $14.85 | $14.85 | 1,951,040 |
| 2024-04-16 | $14.77 | $14.86 | $13.50 | $13.60 | $13.60 | 2,578,980 |
| 2024-04-15 | $15.90 | $15.90 | $14.47 | $14.77 | $14.77 | 2,557,860 |
| 2024-04-12 | $15.74 | $16.02 | $15.55 | $15.62 | $15.62 | 1,292,710 |
| 2024-04-11 | $15.98 | $16.21 | $15.69 | $15.80 | $15.80 | 1,298,370 |
| 2024-04-10 | $16.50 | $16.50 | $15.83 | $15.92 | $15.92 | 1,571,540 |
| 2024-04-09 | $16.60 | $16.60 | $15.93 | $16.32 | $16.32 | 1,474,850 |
| 2024-04-08 | $17.16 | $17.23 | $16.18 | $16.40 | $16.40 | 3,500,720 |
| 2024-04-03 | $16.65 | $17.99 | $16.51 | $17.13 | $17.13 | 4,765,820 |
| 2024-04-02 | $16.84 | $16.87 | $16.50 | $16.50 | $16.50 | 2,144,610 |
| 2024-04-01 | $16.03 | $17.12 | $16.03 | $16.86 | $16.86 | 1,979,770 |
| 2024-03-29 | $16.09 | $16.09 | $15.71 | $16.01 | $16.01 | 1,314,040 |
| 2024-03-28 | $15.62 | $16.03 | $15.53 | $15.78 | $15.78 | 1,328,640 |
| 2024-03-27 | $16.15 | $16.32 | $15.51 | $15.56 | $15.56 | 2,688,760 |
| 2024-03-26 | $16.28 | $16.51 | $16.00 | $16.30 | $16.30 | 1,761,760 |
| 2024-03-25 | $16.71 | $16.92 | $16.21 | $16.25 | $16.25 | 1,928,850 |
| 2024-03-22 | $16.98 | $17.03 | $16.67 | $16.81 | $16.81 | 1,799,780 |
| 2024-03-21 | $17.17 | $17.30 | $16.86 | $16.98 | $16.98 | 1,952,170 |
| 2024-03-20 | $17.17 | $17.33 | $16.92 | $17.17 | $17.17 | 1,680,200 |
| 2024-03-19 | $16.99 | $17.55 | $16.81 | $17.17 | $17.17 | 2,486,090 |
| 2024-03-18 | $16.40 | $16.89 | $16.32 | $16.80 | $16.80 | 2,417,890 |
| 2024-03-15 | $16.08 | $16.45 | $15.90 | $16.35 | $16.35 | 2,381,680 |
| 2024-03-14 | $16.13 | $16.25 | $15.74 | $16.00 | $16.00 | 2,694,260 |
| 2024-03-13 | $15.62 | $16.40 | $15.49 | $16.28 | $16.28 | 5,277,770 |
| 2024-03-12 | $15.50 | $15.69 | $15.35 | $15.62 | $15.62 | 1,649,950 |
| 2024-03-11 | $15.40 | $15.60 | $15.20 | $15.52 | $15.52 | 1,172,800 |
| 2024-03-08 | $15.27 | $15.48 | $15.20 | $15.39 | $15.39 | 1,404,760 |
| 2024-03-07 | $15.83 | $15.87 | $15.26 | $15.34 | $15.34 | 1,586,880 |
| 2024-03-06 | $15.80 | $15.99 | $15.47 | $15.75 | $15.75 | 1,202,340 |
| 2024-03-05 | $15.96 | $16.04 | $15.57 | $15.68 | $15.68 | 1,786,160 |
| 2024-03-04 | $15.65 | $16.16 | $15.54 | $15.96 | $15.96 | 2,761,940 |
| 2024-03-01 | $15.48 | $15.97 | $15.12 | $15.69 | $15.69 | 1,879,460 |
| 2024-02-29 | $14.50 | $15.34 | $14.47 | $15.32 | $15.32 | 2,265,560 |
| 2024-02-28 | $15.43 | $15.79 | $14.40 | $14.70 | $14.70 | 4,739,470 |
| 2024-02-27 | $14.74 | $15.49 | $14.58 | $15.47 | $15.47 | 2,794,750 |
| 2024-02-26 | $14.71 | $15.23 | $14.55 | $14.70 | $14.70 | 2,268,550 |
| 2024-02-23 | $14.28 | $14.80 | $14.06 | $14.68 | $14.68 | 2,247,750 |
| 2024-02-22 | $13.71 | $14.16 | $13.71 | $14.12 | $14.12 | 1,817,930 |
| 2024-02-21 | $13.60 | $14.43 | $13.60 | $13.90 | $13.90 | 2,775,750 |
| 2024-02-20 | $13.56 | $13.76 | $13.31 | $13.70 | $13.70 | 1,549,900 |
| 2024-02-19 | $12.81 | $13.78 | $12.81 | $13.69 | $13.69 | 2,616,990 |
| 2024-02-08 | $12.07 | $13.16 | $11.30 | $12.71 | $12.71 | 4,004,650 |
| 2024-02-07 | $12.80 | $12.80 | $11.15 | $12.07 | $12.07 | 4,916,590 |
| 2024-02-06 | $12.70 | $13.38 | $11.84 | $12.79 | $12.79 | 3,714,900 |
| 2024-02-05 | $14.56 | $14.56 | $12.30 | $12.90 | $12.90 | 4,089,310 |
| 2024-02-02 | $14.91 | $15.04 | $13.92 | $14.38 | $14.38 | 3,755,160 |
| 2024-02-01 | $14.99 | $14.99 | $14.10 | $14.96 | $14.96 | 3,529,010 |
| 2024-01-31 | $15.53 | $15.53 | $14.70 | $14.89 | $14.89 | 2,237,230 |
| 2024-01-30 | $15.68 | $15.88 | $15.35 | $15.65 | $15.65 | 2,352,240 |
| 2024-01-29 | $16.68 | $16.74 | $15.64 | $15.68 | $15.68 | 1,968,770 |
| 2024-01-26 | $16.79 | $16.92 | $16.56 | $16.56 | $16.56 | 1,737,200 |
| 2024-01-25 | $16.30 | $16.85 | $16.04 | $16.78 | $16.78 | 1,840,510 |
| 2024-01-24 | $16.26 | $16.36 | $15.61 | $16.19 | $16.19 | 2,187,680 |
| 2024-01-23 | $15.82 | $16.24 | $15.56 | $16.16 | $16.16 | 2,575,510 |
| 2024-01-22 | $16.84 | $17.15 | $15.56 | $15.88 | $15.88 | 2,340,960 |
| 2024-01-19 | $17.01 | $17.30 | $16.80 | $16.88 | $16.88 | 1,833,930 |
| 2024-01-18 | $17.18 | $17.41 | $16.56 | $17.03 | $17.03 | 1,911,750 |
| 2024-01-17 | $17.86 | $17.86 | $17.22 | $17.23 | $17.23 | 1,166,660 |
| 2024-01-16 | $17.88 | $18.08 | $17.48 | $17.77 | $17.77 | 1,542,360 |
| 2024-01-15 | $18.21 | $18.21 | $17.66 | $17.94 | $17.94 | 1,240,770 |
| 2024-01-12 | $18.18 | $18.34 | $18.04 | $18.08 | $18.08 | 1,349,380 |
| 2024-01-11 | $17.85 | $18.24 | $17.40 | $18.18 | $18.18 | 1,724,620 |
| 2024-01-10 | $18.19 | $18.19 | $17.47 | $17.72 | $17.72 | 1,601,880 |
| 2024-01-09 | $17.91 | $18.28 | $17.73 | $17.96 | $17.96 | 1,592,580 |
| 2024-01-08 | $18.13 | $18.29 | $17.96 | $17.96 | $17.96 | 1,717,620 |
| 2024-01-05 | $18.65 | $18.67 | $18.01 | $18.11 | $18.11 | 1,539,920 |
| 2024-01-04 | $18.68 | $18.83 | $18.40 | $18.45 | $18.45 | 1,667,540 |
| 2024-01-03 | $18.85 | $18.95 | $18.53 | $18.68 | $18.68 | 1,857,560 |
| 2024-01-02 | $19.39 | $19.39 | $18.90 | $18.90 | $18.90 | 1,854,670 |
| 2024-01-01 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2023-12-29 | $18.72 | $19.35 | $18.67 | $19.28 | $19.28 | 2,932,890 |
| 2023-12-28 | $18.70 | $18.84 | $18.41 | $18.72 | $18.72 | 1,736,350 |
| 2023-12-27 | $18.40 | $18.73 | $18.22 | $18.70 | $18.70 | 1,364,400 |
| 2023-12-26 | $18.57 | $18.66 | $18.12 | $18.39 | $18.39 | 1,309,940 |
| 2023-12-25 | $18.61 | $18.84 | $18.35 | $18.70 | $18.70 | 1,443,520 |
| 2023-12-22 | $18.74 | $18.96 | $18.40 | $18.48 | $18.48 | 1,443,320 |
| 2023-12-21 | $18.75 | $18.85 | $18.36 | $18.75 | $18.75 | 2,039,370 |
| 2023-12-20 | $18.91 | $19.19 | $18.66 | $18.75 | $18.75 | 1,898,830 |
| 2023-12-19 | $18.65 | $19.04 | $18.55 | $18.95 | $18.95 | 1,592,900 |
| 2023-12-18 | $18.83 | $18.96 | $18.60 | $18.70 | $18.70 | 1,398,080 |
| 2023-12-15 | $19.13 | $19.13 | $18.69 | $18.75 | $18.75 | 1,862,960 |
| 2023-12-14 | $19.12 | $19.36 | $18.93 | $18.95 | $18.95 | 1,910,750 |
| 2023-12-13 | $19.23 | $19.39 | $18.98 | $18.98 | $18.98 | 2,579,200 |
| 2023-12-12 | $19.71 | $19.84 | $19.15 | $19.20 | $19.20 | 2,298,910 |
| 2023-12-11 | $19.05 | $19.83 | $18.90 | $19.71 | $19.71 | 3,422,890 |
| 2023-12-08 | $19.27 | $19.60 | $19.03 | $19.03 | $19.03 | 2,029,370 |
| 2023-12-07 | $19.30 | $19.50 | $19.00 | $19.27 | $19.27 | 1,558,890 |
| 2023-12-06 | $19.39 | $19.39 | $19.10 | $19.15 | $19.15 | 1,977,030 |
| 2023-12-05 | $19.51 | $19.74 | $19.13 | $19.21 | $19.21 | 2,423,400 |
| 2023-12-04 | $19.82 | $20.15 | $19.40 | $19.52 | $19.52 | 2,993,270 |
| 2023-12-01 | $19.79 | $19.93 | $19.48 | $19.82 | $19.82 | 3,354,600 |
| 2023-11-30 | $19.62 | $19.99 | $19.41 | $19.79 | $19.79 | 3,108,630 |
| 2023-11-29 | $20.17 | $20.53 | $19.66 | $19.73 | $19.73 | 3,696,800 |
| 2023-11-28 | $20.19 | $20.71 | $19.88 | $20.12 | $20.12 | 3,784,100 |
| 2023-11-27 | $19.95 | $20.52 | $19.82 | $20.20 | $20.20 | 3,039,600 |
| 2023-11-24 | $20.50 | $20.57 | $19.80 | $20.16 | $20.16 | 2,595,600 |
| 2023-11-23 | $19.98 | $20.55 | $19.91 | $20.52 | $20.52 | 2,713,800 |
| 2023-11-22 | $20.76 | $20.76 | $19.94 | $20.00 | $20.00 | 3,061,430 |
| 2023-11-21 | $21.11 | $21.29 | $20.43 | $20.75 | $20.75 | 5,209,780 |
| 2023-11-20 | $21.00 | $21.53 | $20.73 | $21.10 | $21.10 | 4,801,470 |
| 2023-11-17 | $20.38 | $21.52 | $20.27 | $21.10 | $21.10 | 7,376,820 |
| 2023-11-16 | $19.86 | $20.55 | $19.83 | $20.33 | $20.33 | 4,335,620 |
| 2023-11-15 | $20.17 | $20.38 | $19.89 | $19.93 | $19.93 | 4,103,950 |
| 2023-11-14 | $19.63 | $20.49 | $19.51 | $20.38 | $20.38 | 5,270,290 |
| 2023-11-13 | $19.39 | $19.71 | $19.12 | $19.68 | $19.68 | 4,059,660 |
| 2023-11-10 | $18.96 | $19.47 | $18.80 | $19.38 | $19.38 | 3,418,710 |
| 2023-11-09 | $19.22 | $19.48 | $18.91 | $18.95 | $18.95 | 2,442,630 |
| 2023-11-08 | $19.39 | $19.49 | $19.13 | $19.29 | $19.29 | 3,424,770 |
| 2023-11-07 | $19.50 | $19.75 | $19.25 | $19.38 | $19.38 | 4,942,950 |
| 2023-11-06 | $18.88 | $19.66 | $18.88 | $19.28 | $19.28 | 5,350,080 |
| 2023-11-03 | $18.52 | $18.96 | $18.52 | $18.95 | $18.95 | 3,230,640 |
| 2023-11-02 | $18.75 | $19.20 | $18.44 | $18.47 | $18.47 | 3,071,580 |
| 2023-11-01 | $19.07 | $19.22 | $18.69 | $18.83 | $18.83 | 3,331,570 |
| 2023-10-31 | $18.64 | $19.42 | $18.64 | $19.07 | $19.07 | 6,110,690 |
| 2023-10-30 | $18.60 | $18.70 | $17.97 | $18.63 | $18.63 | 5,032,420 |
| 2023-10-27 | $17.50 | $18.90 | $17.46 | $18.56 | $18.56 | 8,272,600 |
| 2023-10-26 | $17.05 | $17.57 | $17.00 | $17.55 | $17.55 | 2,526,030 |
| 2023-10-25 | $17.49 | $17.49 | $17.02 | $17.14 | $17.14 | 2,332,210 |
| 2023-10-24 | $17.10 | $17.45 | $16.75 | $17.28 | $17.28 | 3,537,950 |
| 2023-10-23 | $17.38 | $17.44 | $16.85 | $17.19 | $17.19 | 3,036,470 |
| 2023-10-20 | $17.68 | $18.02 | $17.21 | $17.24 | $17.24 | 2,079,590 |
| 2023-10-19 | $18.01 | $18.14 | $17.57 | $17.69 | $17.69 | 2,753,350 |
| 2023-10-18 | $18.13 | $18.30 | $17.78 | $17.78 | $17.78 | 2,937,300 |
| 2023-10-17 | $18.17 | $18.48 | $18.00 | $18.30 | $18.30 | 3,873,350 |
| 2023-10-16 | $18.72 | $18.88 | $18.16 | $18.56 | $18.56 | 4,368,620 |
| 2023-10-13 | $18.19 | $19.00 | $18.10 | $18.86 | $18.86 | 5,090,680 |
| 2023-10-12 | $18.08 | $18.43 | $18.06 | $18.28 | $18.28 | 3,739,100 |
| 2023-10-11 | $18.15 | $18.15 | $17.68 | $17.99 | $17.99 | 3,368,660 |
| 2023-10-10 | $17.57 | $18.10 | $17.55 | $17.91 | $17.91 | 3,955,740 |
| 2023-10-09 | $17.38 | $17.90 | $17.35 | $17.56 | $17.56 | 3,549,700 |
| 2023-09-28 | $16.78 | $17.60 | $16.71 | $17.42 | $17.42 | 2,841,700 |
| 2023-09-27 | $16.57 | $17.12 | $16.57 | $16.62 | $16.62 | 1,739,360 |
| 2023-09-26 | $16.82 | $16.91 | $16.48 | $16.51 | $16.51 | 1,652,000 |
| 2023-09-25 | $16.61 | $16.94 | $16.14 | $16.82 | $16.82 | 2,570,930 |
| 2023-09-22 | $15.73 | $16.55 | $15.61 | $16.54 | $16.54 | 1,657,610 |
| 2023-09-21 | $15.81 | $15.91 | $15.64 | $15.73 | $15.73 | 1,302,660 |
| 2023-09-20 | $16.24 | $16.45 | $15.71 | $15.84 | $15.84 | 2,077,000 |
| 2023-09-19 | $16.75 | $16.75 | $16.12 | $16.28 | $16.28 | 1,818,260 |
| 2023-09-18 | $16.75 | $16.98 | $16.50 | $16.62 | $16.62 | 1,554,460 |
| 2023-09-15 | $16.80 | $17.17 | $16.53 | $16.76 | $16.76 | 2,058,300 |
| 2023-09-14 | $17.17 | $17.17 | $16.55 | $16.71 | $16.71 | 2,130,360 |
| 2023-09-13 | $17.21 | $17.49 | $16.72 | $16.84 | $16.84 | 1,712,560 |
| 2023-09-12 | $17.20 | $17.37 | $16.96 | $17.22 | $17.22 | 2,168,130 |
| 2023-09-11 | $17.85 | $17.85 | $17.05 | $17.18 | $17.18 | 3,021,460 |
| 2023-09-08 | $17.27 | $17.49 | $17.01 | $17.48 | $17.48 | 2,676,290 |
| 2023-09-07 | $17.46 | $17.52 | $17.14 | $17.15 | $17.15 | 2,094,020 |
| 2023-09-06 | $16.96 | $17.45 | $16.96 | $17.44 | $17.44 | 2,961,320 |
| 2023-09-05 | $16.58 | $17.34 | $16.56 | $17.03 | $17.03 | 2,912,220 |
| 2023-09-04 | $16.58 | $16.76 | $16.30 | $16.66 | $16.66 | 1,565,000 |
| 2023-09-01 | $16.47 | $16.65 | $16.29 | $16.53 | $16.53 | 1,916,480 |
| 2023-08-31 | $16.29 | $16.66 | $16.29 | $16.53 | $16.53 | 3,302,580 |
| 2023-08-30 | $15.40 | $16.47 | $15.40 | $16.36 | $16.36 | 4,554,850 |
| 2023-08-29 | $14.60 | $15.43 | $14.38 | $15.39 | $15.39 | 2,374,850 |
| 2023-08-28 | $15.60 | $15.73 | $14.62 | $14.68 | $14.68 | 1,971,860 |
| 2023-08-25 | $15.48 | $15.48 | $14.50 | $14.79 | $14.79 | 2,288,050 |
| 2023-08-24 | $15.70 | $15.94 | $15.49 | $15.49 | $15.49 | 1,392,440 |
| 2023-08-23 | $16.34 | $16.34 | $15.66 | $15.68 | $15.68 | 2,172,220 |
| 2023-08-22 | $16.30 | $16.49 | $15.95 | $16.36 | $16.36 | 2,255,540 |
| 2023-08-21 | $17.00 | $17.02 | $16.27 | $16.30 | $16.30 | 1,982,400 |
| 2023-08-18 | $16.92 | $17.82 | $16.82 | $16.90 | $16.90 | 3,097,840 |
| 2023-08-17 | $16.42 | $16.97 | $15.91 | $16.94 | $16.94 | 2,731,290 |
| 2023-08-16 | $16.88 | $17.00 | $16.45 | $16.54 | $16.54 | 1,844,020 |
| 2023-08-15 | $17.24 | $17.44 | $16.72 | $16.79 | $16.79 | 1,850,360 |
| 2023-08-14 | $17.45 | $17.70 | $17.08 | $17.28 | $17.28 | 2,231,100 |
| 2023-08-11 | $17.83 | $18.25 | $17.49 | $17.65 | $17.65 | 3,476,280 |
| 2023-08-10 | $16.72 | $18.00 | $16.53 | $17.78 | $17.78 | 6,371,740 |
| 2023-08-09 | $16.80 | $16.81 | $16.60 | $16.63 | $16.63 | 1,024,410 |
| 2023-08-08 | $16.79 | $16.84 | $16.58 | $16.83 | $16.83 | 940,370 |
| 2023-08-07 | $16.92 | $16.94 | $16.57 | $16.80 | $16.80 | 1,549,540 |
| 2023-08-04 | $17.11 | $17.19 | $16.90 | $16.90 | $16.90 | 1,301,330 |
| 2023-08-03 | $17.17 | $17.20 | $17.00 | $17.06 | $17.06 | 915,380 |
| 2023-08-02 | $17.26 | $17.43 | $17.16 | $17.25 | $17.25 | 1,071,920 |
| 2023-08-01 | $17.37 | $17.40 | $17.17 | $17.37 | $17.37 | 1,193,720 |
| 2023-07-31 | $17.04 | $17.35 | $16.91 | $17.31 | $17.31 | 1,663,730 |
| 2023-07-28 | $16.97 | $17.14 | $16.80 | $17.04 | $17.04 | 1,140,240 |
| 2023-07-27 | $17.16 | $17.19 | $16.94 | $16.97 | $16.97 | 1,214,500 |
| 2023-07-26 | $17.29 | $17.42 | $17.08 | $17.14 | $17.14 | 1,358,720 |
| 2023-07-25 | $17.11 | $17.40 | $17.08 | $17.30 | $17.30 | 1,446,410 |
| 2023-07-24 | $16.84 | $17.12 | $16.79 | $17.00 | $17.00 | 1,179,080 |
| 2023-07-21 | $17.36 | $17.70 | $16.93 | $17.02 | $17.02 | 2,221,360 |
| 2023-07-20 | $18.25 | $18.40 | $17.44 | $17.44 | $17.44 | 2,308,600 |
| 2023-07-19 | $18.67 | $18.67 | $18.10 | $18.25 | $18.25 | 2,478,930 |
| 2023-07-18 | $18.58 | $18.96 | $18.40 | $18.67 | $18.67 | 3,590,630 |
| 2023-07-17 | $18.68 | $19.15 | $18.20 | $18.55 | $18.55 | 6,098,600 |
| 2023-07-14 | $17.46 | $19.35 | $17.46 | $18.73 | $18.73 | 10,191,780 |
| 2023-07-13 | $17.02 | $17.42 | $17.01 | $17.36 | $17.36 | 1,559,300 |
| 2023-07-12 | $17.32 | $17.47 | $17.00 | $17.03 | $17.03 | 1,117,250 |
| 2023-07-11 | $17.09 | $17.38 | $17.09 | $17.27 | $17.27 | 1,026,620 |
| 2023-07-10 | $17.15 | $17.27 | $16.95 | $17.17 | $17.17 | 1,177,470 |
| 2023-07-07 | $17.90 | $17.97 | $17.12 | $17.18 | $17.18 | 1,674,680 |
| 2023-07-06 | $17.14 | $17.42 | $17.08 | $17.30 | $17.30 | 1,126,800 |
| 2023-07-05 | $17.22 | $17.48 | $17.10 | $17.21 | $17.21 | 1,057,100 |
| 2023-07-04 | $16.92 | $17.39 | $16.92 | $17.25 | $17.25 | 1,641,150 |
| 2023-07-03 | $17.08 | $17.49 | $16.90 | $16.93 | $16.93 | 2,228,000 |
| 2023-06-30 | $16.73 | $17.08 | $16.73 | $17.01 | $17.01 | 1,648,290 |
| 2023-06-29 | $16.89 | $17.03 | $16.65 | $16.80 | $16.80 | 1,134,140 |
| 2023-06-28 | $16.92 | $16.92 | $16.31 | $16.66 | $16.66 | 1,541,240 |
| 2023-06-27 | $16.78 | $17.05 | $16.63 | $16.92 | $16.92 | 1,181,470 |
| 2023-06-26 | $17.30 | $17.47 | $16.71 | $16.73 | $16.73 | 1,549,240 |
| 2023-06-21 | $17.74 | $17.86 | $17.36 | $17.36 | $17.36 | 1,243,700 |
| 2023-06-20 | $17.91 | $18.07 | $17.73 | $17.78 | $17.78 | 1,446,480 |
| 2023-06-19 | $18.04 | $18.22 | $17.99 | $18.08 | $18.08 | 1,062,200 |
| 2023-06-16 | $18.25 | $18.25 | $17.94 | $18.04 | $18.04 | 1,138,850 |
| 2023-06-15 | $18.30 | $18.50 | $18.14 | $18.18 | $18.18 | 983,870 |
| 2023-06-14 | $18.30 | $18.50 | $17.89 | $18.44 | $18.44 | 1,536,390 |
| 2023-06-13 | $18.01 | $18.29 | $17.92 | $18.12 | $18.12 | 920,860 |
| 2023-06-12 | $17.79 | $18.17 | $17.63 | $18.06 | $18.06 | 1,038,530 |
| 2023-06-09 | $17.71 | $17.79 | $17.57 | $17.73 | $17.73 | 898,690 |
| 2023-06-08 | $17.98 | $18.04 | $17.66 | $17.69 | $17.69 | 1,056,800 |
| 2023-06-07 | $18.25 | $18.27 | $17.97 | $18.07 | $18.07 | 972,840 |
| 2023-06-06 | $18.46 | $18.51 | $18.17 | $18.21 | $18.21 | 1,475,490 |
| 2023-06-05 | $18.29 | $18.66 | $18.20 | $18.54 | $18.54 | 1,766,960 |
| 2023-06-02 | $18.30 | $18.66 | $18.25 | $18.29 | $18.29 | 1,598,730 |
| 2023-06-01 | $17.80 | $18.33 | $17.72 | $18.22 | $18.22 | 2,043,920 |
| 2023-05-31 | $17.52 | $18.09 | $17.52 | $17.89 | $17.89 | 1,293,780 |
| 2023-05-30 | $17.52 | $17.76 | $17.26 | $17.70 | $17.70 | 1,817,280 |
| 2023-05-29 | $17.62 | $17.82 | $17.30 | $17.52 | $17.52 | 926,040 |
| 2023-05-26 | $17.64 | $17.76 | $17.41 | $17.52 | $17.52 | 797,380 |
| 2023-05-25 | $17.89 | $18.10 | $17.33 | $17.65 | $17.65 | 1,774,940 |
| 2023-05-24 | $17.61 | $18.50 | $17.43 | $18.00 | $18.00 | 2,227,880 |
| 2023-05-23 | $17.60 | $17.89 | $17.48 | $17.61 | $17.61 | 771,160 |
| 2023-05-22 | $17.90 | $18.45 | $17.60 | $17.74 | $17.74 | 1,338,000 |
| 2023-05-19 | $17.78 | $18.70 | $17.78 | $18.00 | $18.00 | 2,305,070 |
| 2023-05-18 | $17.57 | $17.94 | $17.45 | $17.76 | $17.76 | 1,364,980 |
| 2023-05-17 | $17.34 | $17.68 | $17.22 | $17.68 | $17.68 | 1,036,740 |
| 2023-05-16 | $17.83 | $17.83 | $17.22 | $17.34 | $17.34 | 768,560 |
| 2023-05-15 | $17.59 | $17.64 | $17.36 | $17.60 | $17.60 | 846,120 |
| 2023-05-12 | $17.70 | $17.99 | $17.49 | $17.57 | $17.57 | 715,060 |
| 2023-05-11 | $17.73 | $17.94 | $17.39 | $17.74 | $17.74 | 1,449,590 |
| 2023-05-10 | $17.40 | $17.66 | $17.30 | $17.58 | $17.58 | 856,750 |
| 2023-05-09 | $17.39 | $17.87 | $17.26 | $17.36 | $17.36 | 1,519,830 |
| 2023-05-08 | $17.73 | $17.97 | $17.45 | $17.50 | $17.50 | 1,194,170 |
| 2023-05-05 | $18.11 | $18.13 | $17.72 | $17.75 | $17.75 | 1,504,640 |
| 2023-05-04 | $17.75 | $18.26 | $17.58 | $18.00 | $18.00 | 1,555,730 |
| 2023-05-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-05-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-04-28 | $16.82 | $17.79 | $16.81 | $17.75 | $17.75 | 1,942,050 |
| 2023-04-27 | $16.72 | $17.17 | $16.70 | $16.90 | $16.90 | 1,670,150 |
| 2023-04-26 | $16.66 | $17.25 | $16.66 | $17.05 | $17.05 | 2,058,710 |
| 2023-04-25 | $17.01 | $17.11 | $16.34 | $16.64 | $16.64 | 2,583,580 |
| 2023-04-24 | $17.09 | $17.30 | $16.82 | $17.12 | $17.12 | 1,662,670 |
| 2023-04-21 | $18.49 | $18.50 | $16.90 | $17.22 | $17.22 | 4,420,420 |
| 2023-04-20 | $18.65 | $18.86 | $18.44 | $18.49 | $18.49 | 1,854,040 |
| 2023-04-19 | $18.71 | $19.40 | $18.42 | $18.84 | $18.84 | 3,451,970 |
| 2023-04-18 | $18.96 | $18.97 | $18.40 | $18.48 | $18.48 | 2,031,800 |
| 2023-04-17 | $18.90 | $19.26 | $18.70 | $18.96 | $18.96 | 1,683,070 |
| 2023-04-14 | $19.07 | $19.13 | $18.63 | $18.91 | $18.91 | 1,633,000 |
| 2023-04-13 | $19.51 | $19.70 | $18.94 | $18.97 | $18.97 | 2,141,020 |
| 2023-04-12 | $19.03 | $19.68 | $19.02 | $19.61 | $19.61 | 2,076,910 |
| 2023-04-11 | $19.40 | $19.48 | $18.83 | $19.06 | $19.06 | 2,064,380 |
| 2023-04-10 | $19.66 | $19.93 | $19.28 | $19.33 | $19.33 | 2,298,370 |
| 2023-04-07 | $19.50 | $19.81 | $19.41 | $19.70 | $19.70 | 2,400,530 |
| 2023-04-06 | $19.63 | $19.97 | $19.52 | $19.72 | $19.72 | 2,953,980 |
| 2023-04-05 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2023-04-04 | $19.53 | $19.87 | $19.36 | $19.72 | $19.72 | 3,178,190 |
| 2023-04-03 | $18.98 | $19.87 | $18.98 | $19.52 | $19.52 | 2,639,050 |
| 2023-03-31 | $18.80 | $19.09 | $18.73 | $18.99 | $18.99 | 1,084,640 |
| 2023-03-30 | $19.18 | $19.18 | $18.75 | $18.84 | $18.84 | 1,274,170 |
| 2023-03-29 | $18.81 | $19.17 | $18.81 | $19.02 | $19.02 | 1,172,510 |
| 2023-03-28 | $19.48 | $19.48 | $18.85 | $18.89 | $18.89 | 1,692,310 |
| 2023-03-27 | $19.51 | $19.66 | $19.23 | $19.47 | $19.47 | 1,714,800 |
| 2023-03-24 | $19.48 | $19.75 | $19.39 | $19.51 | $19.51 | 1,688,420 |
| 2023-03-23 | $19.40 | $19.63 | $19.36 | $19.49 | $19.49 | 1,995,010 |
| 2023-03-22 | $19.27 | $19.60 | $19.17 | $19.53 | $19.53 | 2,228,900 |
| 2023-03-21 | $18.92 | $19.35 | $18.81 | $19.27 | $19.27 | 2,090,750 |
| 2023-03-20 | $18.99 | $19.09 | $18.69 | $18.92 | $18.92 | 1,403,640 |
| 2023-03-17 | $18.60 | $18.90 | $18.45 | $18.80 | $18.80 | 1,609,110 |
| 2023-03-16 | $18.70 | $18.92 | $18.40 | $18.47 | $18.47 | 1,241,860 |
| 2023-03-15 | $18.50 | $19.28 | $18.50 | $18.84 | $18.84 | 1,912,960 |
| 2023-03-14 | $18.69 | $18.95 | $18.17 | $18.46 | $18.46 | 1,922,010 |
| 2023-03-13 | $18.70 | $19.07 | $18.62 | $18.77 | $18.77 | 1,651,880 |
| 2023-03-10 | $19.24 | $19.26 | $18.85 | $18.95 | $18.95 | 1,194,000 |
| 2023-03-09 | $19.18 | $19.32 | $19.08 | $19.28 | $19.28 | 1,272,740 |
| 2023-03-08 | $18.70 | $19.22 | $18.60 | $19.13 | $19.13 | 2,116,100 |
| 2023-03-07 | $19.40 | $19.40 | $18.69 | $18.70 | $18.70 | 1,982,900 |
| 2023-03-06 | $19.35 | $19.51 | $19.16 | $19.30 | $19.30 | 1,606,700 |
| 2023-03-03 | $19.14 | $19.41 | $19.02 | $19.28 | $19.28 | 1,464,060 |
| 2023-03-02 | $19.45 | $19.58 | $19.16 | $19.18 | $19.18 | 1,799,640 |
| 2023-03-01 | $19.26 | $19.52 | $19.21 | $19.47 | $19.47 | 1,727,760 |
| 2023-02-28 | $19.19 | $19.56 | $19.01 | $19.25 | $19.25 | 1,770,100 |
| 2023-02-27 | $19.69 | $19.70 | $19.16 | $19.20 | $19.20 | 2,042,000 |
| 2023-02-24 | $20.18 | $20.20 | $19.60 | $19.71 | $19.71 | 2,254,320 |
| 2023-02-23 | $20.29 | $20.30 | $20.06 | $20.14 | $20.14 | 1,183,940 |
| 2023-02-22 | $20.30 | $20.35 | $20.10 | $20.16 | $20.16 | 1,396,620 |
| 2023-02-21 | $20.50 | $20.65 | $20.10 | $20.32 | $20.32 | 1,777,420 |
| 2023-02-20 | $20.01 | $20.50 | $19.88 | $20.46 | $20.46 | 2,155,020 |
| 2023-02-17 | $20.42 | $20.55 | $20.01 | $20.04 | $20.04 | 2,274,160 |
| 2023-02-16 | $21.69 | $21.69 | $20.14 | $20.49 | $20.49 | 5,439,670 |
| 2023-02-15 | $20.95 | $21.77 | $20.94 | $21.54 | $21.54 | 3,811,350 |
| 2023-02-14 | $21.36 | $21.36 | $20.83 | $20.94 | $20.94 | 2,222,520 |
| 2023-02-13 | $21.83 | $21.83 | $21.07 | $21.22 | $21.22 | 2,606,430 |
| 2023-02-10 | $21.40 | $21.66 | $21.05 | $21.55 | $21.55 | 3,258,400 |
| 2023-02-09 | $20.27 | $21.42 | $20.27 | $21.39 | $21.39 | 5,169,300 |
| 2023-02-08 | $20.55 | $20.81 | $20.27 | $20.30 | $20.30 | 2,293,800 |
| 2023-02-07 | $20.90 | $20.93 | $20.36 | $20.68 | $20.68 | 2,271,570 |
| 2023-02-06 | $20.52 | $20.91 | $20.33 | $20.64 | $20.64 | 3,245,780 |
| 2023-02-03 | $20.21 | $20.90 | $20.08 | $20.51 | $20.51 | 3,199,800 |
| 2023-02-02 | $20.36 | $20.59 | $20.05 | $20.21 | $20.21 | 2,192,940 |
| 2023-02-01 | $19.78 | $20.28 | $19.73 | $20.22 | $20.22 | 3,002,120 |
| 2023-01-31 | $19.64 | $19.87 | $19.37 | $19.78 | $19.78 | 2,077,640 |
| 2023-01-30 | $19.68 | $20.19 | $19.62 | $19.68 | $19.68 | 2,692,390 |
| 2023-01-20 | $19.38 | $19.69 | $19.30 | $19.59 | $19.59 | 1,603,950 |
| 2023-01-19 | $19.20 | $19.41 | $19.06 | $19.27 | $19.27 | 2,020,200 |
| 2023-01-18 | $19.41 | $19.82 | $19.41 | $19.51 | $19.51 | 1,350,730 |
| 2023-01-17 | $19.65 | $19.90 | $19.46 | $19.52 | $19.52 | 1,644,730 |
| 2023-01-16 | $19.30 | $20.12 | $19.30 | $19.79 | $19.79 | 2,937,100 |
| 2023-01-13 | $19.99 | $19.99 | $19.20 | $19.50 | $19.50 | 3,704,340 |
| 2023-01-12 | $19.08 | $20.33 | $19.00 | $20.04 | $20.04 | 4,837,680 |
| 2023-01-11 | $19.30 | $19.42 | $19.15 | $19.17 | $19.17 | 2,674,280 |
| 2023-01-10 | $19.13 | $19.36 | $19.06 | $19.31 | $19.31 | 2,092,120 |
| 2023-01-09 | $18.83 | $19.40 | $18.82 | $19.21 | $19.21 | 2,451,220 |
| 2023-01-06 | $18.88 | $19.16 | $18.72 | $18.94 | $18.94 | 2,013,840 |
| 2023-01-05 | $18.84 | $19.06 | $18.61 | $18.88 | $18.88 | 2,295,690 |
| 2023-01-04 | $19.36 | $19.51 | $18.55 | $18.84 | $18.84 | 3,450,540 |
| 2023-01-03 | $18.71 | $19.42 | $18.36 | $19.36 | $19.36 | 1,908,500 |
| 2023-01-02 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-12-30 | $19.34 | $19.34 | $18.55 | $18.67 | $18.67 | 1,854,590 |
| 2022-12-29 | $18.73 | $19.53 | $18.54 | $19.10 | $19.10 | 2,005,330 |
| 2022-12-28 | $19.56 | $19.62 | $18.77 | $18.86 | $18.86 | 2,457,150 |
| 2022-12-27 | $20.34 | $20.34 | $19.57 | $19.65 | $19.65 | 1,990,180 |
| 2022-12-26 | $19.04 | $20.23 | $18.80 | $20.06 | $20.06 | 3,497,120 |
| 2022-12-23 | $19.53 | $19.53 | $18.70 | $18.83 | $18.83 | 2,724,020 |
| 2022-12-22 | $20.39 | $20.39 | $19.39 | $19.44 | $19.44 | 2,249,790 |
| 2022-12-21 | $20.57 | $20.95 | $20.05 | $20.22 | $20.22 | 1,864,570 |
| 2022-12-20 | $20.80 | $20.95 | $20.20 | $20.55 | $20.55 | 1,977,150 |
| 2022-12-19 | $21.37 | $21.44 | $20.67 | $20.80 | $20.80 | 2,211,930 |
| 2022-12-16 | $21.66 | $22.09 | $21.25 | $21.47 | $21.47 | 3,562,220 |
| 2022-12-15 | $21.82 | $22.25 | $21.64 | $21.86 | $21.86 | 3,363,180 |
| 2022-12-14 | $22.31 | $22.99 | $21.53 | $21.80 | $21.80 | 5,184,760 |
| 2022-12-13 | $22.92 | $23.32 | $22.05 | $22.31 | $22.31 | 8,043,090 |
| 2022-12-12 | $21.22 | $23.84 | $21.02 | $22.66 | $22.66 | 14,406,240 |
| 2022-12-09 | $19.51 | $21.30 | $19.40 | $20.96 | $20.96 | 9,066,370 |
| 2022-12-08 | $19.35 | $19.89 | $19.14 | $19.61 | $19.61 | 3,201,650 |
| 2022-12-07 | $19.30 | $19.46 | $18.97 | $19.45 | $19.45 | 2,657,900 |
| 2022-12-06 | $18.72 | $19.57 | $18.61 | $19.36 | $19.36 | 3,790,560 |
| 2022-12-05 | $18.86 | $19.15 | $18.63 | $18.75 | $18.75 | 3,261,640 |
| 2022-12-01 | $18.48 | $18.72 | $18.37 | $18.39 | $18.39 | 1,714,660 |
| 2022-11-30 | $18.56 | $18.58 | $18.34 | $18.37 | $18.37 | 1,440,430 |
| 2022-11-29 | $18.24 | $18.61 | $18.21 | $18.56 | $18.56 | 1,738,150 |
| 2022-11-28 | $18.05 | $18.35 | $18.01 | $18.15 | $18.15 | 1,511,750 |
| 2022-11-25 | $18.59 | $18.85 | $18.35 | $18.45 | $18.45 | 1,410,500 |
| 2022-11-24 | $18.86 | $19.37 | $18.70 | $18.89 | $18.89 | 1,774,040 |
| 2022-11-23 | $19.38 | $19.39 | $18.45 | $18.96 | $18.96 | 2,410,190 |
| 2022-11-22 | $19.81 | $20.00 | $19.26 | $19.39 | $19.39 | 2,092,410 |
| 2022-11-21 | $20.01 | $20.03 | $19.53 | $19.80 | $19.80 | 1,910,930 |
| 2022-11-18 | $20.28 | $20.39 | $19.81 | $19.95 | $19.95 | 2,766,750 |
| 2022-11-17 | $20.00 | $20.20 | $19.57 | $20.17 | $20.17 | 2,725,230 |
| 2022-11-16 | $19.78 | $20.35 | $19.61 | $19.95 | $19.95 | 3,276,360 |
| 2022-11-15 | $19.20 | $19.80 | $19.07 | $19.78 | $19.78 | 4,449,810 |
| 2022-11-14 | $19.49 | $19.49 | $18.70 | $19.05 | $19.05 | 2,356,290 |
| 2022-11-11 | $19.36 | $19.59 | $18.92 | $18.97 | $18.97 | 2,826,070 |
| 2022-11-10 | $19.43 | $19.49 | $18.85 | $18.94 | $18.94 | 2,029,290 |
| 2022-11-09 | $19.40 | $19.64 | $19.22 | $19.30 | $19.30 | 1,712,390 |
| 2022-11-08 | $19.65 | $19.78 | $19.20 | $19.39 | $19.39 | 1,727,370 |
| 2022-11-07 | $19.83 | $20.55 | $19.54 | $19.70 | $19.70 | 2,709,880 |
| 2022-11-04 | $19.36 | $19.85 | $19.31 | $19.61 | $19.61 | 2,576,370 |
| 2022-11-03 | $19.21 | $19.39 | $18.95 | $19.18 | $19.18 | 1,289,020 |
| 2022-11-02 | $18.98 | $19.41 | $18.80 | $19.26 | $19.26 | 1,851,870 |
| 2022-11-01 | $18.59 | $18.89 | $18.20 | $18.83 | $18.83 | 1,914,360 |
| 2022-10-31 | $17.78 | $18.68 | $17.78 | $18.42 | $18.42 | 2,084,720 |
| 2022-10-28 | $19.22 | $19.36 | $17.88 | $17.98 | $17.98 | 2,636,210 |
| 2022-10-27 | $19.25 | $19.63 | $19.15 | $19.27 | $19.27 | 1,706,120 |
| 2022-10-26 | $18.90 | $19.74 | $18.63 | $19.25 | $19.25 | 2,960,360 |
| 2022-10-25 | $18.83 | $18.83 | $18.02 | $18.50 | $18.50 | 1,573,940 |
| 2022-10-24 | $19.15 | $19.34 | $18.51 | $18.65 | $18.65 | 1,740,130 |
| 2022-10-21 | $19.01 | $19.41 | $18.88 | $18.95 | $18.95 | 1,575,510 |
| 2022-10-20 | $19.21 | $19.57 | $18.70 | $19.29 | $19.29 | 2,553,550 |
| 2022-10-19 | $19.40 | $19.55 | $19.02 | $19.06 | $19.06 | 2,104,860 |
| 2022-10-18 | $19.60 | $19.80 | $19.20 | $19.40 | $19.40 | 1,601,290 |
| 2022-10-17 | $19.29 | $19.76 | $19.14 | $19.59 | $19.59 | 2,117,040 |
| 2022-10-14 | $18.69 | $19.26 | $18.69 | $19.22 | $19.22 | 1,563,010 |
| 2022-10-13 | $18.50 | $18.97 | $18.23 | $18.69 | $18.69 | 1,771,810 |
| 2022-10-12 | $17.66 | $18.79 | $17.55 | $18.60 | $18.60 | 2,118,730 |
| 2022-10-11 | $18.00 | $18.00 | $17.44 | $17.65 | $17.65 | 1,554,680 |
| 2022-10-10 | $18.53 | $18.69 | $17.49 | $17.56 | $17.56 | 2,074,070 |
| 2022-09-30 | $19.00 | $19.17 | $18.40 | $18.40 | $18.40 | 1,732,750 |
| 2022-09-29 | $19.26 | $19.41 | $18.80 | $19.00 | $19.00 | 1,372,770 |
| 2022-09-28 | $19.89 | $19.89 | $19.09 | $19.09 | $19.09 | 1,711,300 |
| 2022-09-27 | $19.48 | $20.08 | $19.11 | $19.89 | $19.89 | 2,054,870 |
| 2022-09-26 | $19.79 | $19.79 | $19.15 | $19.21 | $19.21 | 2,098,480 |
| 2022-09-23 | $20.96 | $20.97 | $19.81 | $19.90 | $19.90 | 1,898,750 |
| 2022-09-22 | $21.34 | $21.34 | $20.81 | $20.81 | $20.81 | 1,396,320 |
| 2022-09-21 | $21.39 | $21.48 | $20.88 | $21.34 | $21.34 | 981,790 |
| 2022-09-20 | $20.80 | $21.57 | $20.80 | $21.39 | $21.39 | 1,313,940 |
| 2022-09-19 | $21.30 | $21.70 | $20.77 | $20.79 | $20.79 | 1,554,290 |
| 2022-09-16 | $21.78 | $21.88 | $21.20 | $21.20 | $21.20 | 1,398,010 |
| 2022-09-15 | $22.29 | $22.33 | $21.57 | $21.77 | $21.77 | 1,751,480 |
| 2022-09-14 | $22.42 | $22.57 | $21.80 | $22.36 | $22.36 | 2,116,300 |
| 2022-09-13 | $22.50 | $23.27 | $22.46 | $22.80 | $22.80 | 1,133,820 |
| 2022-09-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-09-09 | $22.59 | $22.79 | $22.28 | $22.73 | $22.73 | 1,312,710 |
| 2022-09-08 | $23.17 | $23.17 | $22.52 | $22.60 | $22.60 | 1,395,660 |
| 2022-09-07 | $23.22 | $23.41 | $22.93 | $23.06 | $23.06 | 1,407,600 |
| 2022-09-06 | $23.39 | $23.52 | $23.00 | $23.24 | $23.24 | 1,565,680 |
| 2022-09-05 | $23.25 | $23.52 | $22.72 | $23.39 | $23.39 | 2,083,730 |
| 2022-09-02 | $22.30 | $23.15 | $22.15 | $23.10 | $23.10 | 1,952,750 |
| 2022-09-01 | $22.80 | $22.86 | $22.25 | $22.36 | $22.36 | 1,564,500 |
| 2022-08-31 | $23.20 | $23.20 | $22.14 | $22.50 | $22.50 | 2,396,300 |
| 2022-08-30 | $22.81 | $23.48 | $22.75 | $23.08 | $23.08 | 1,948,100 |
| 2022-08-29 | $23.01 | $23.51 | $22.52 | $22.92 | $22.92 | 2,367,870 |
| 2022-08-26 | $23.21 | $23.68 | $22.92 | $23.08 | $23.08 | 2,530,860 |
| 2022-08-25 | $24.50 | $24.51 | $22.99 | $23.35 | $23.35 | 3,556,130 |
| 2022-08-24 | $25.48 | $25.48 | $23.84 | $24.16 | $24.16 | 4,638,930 |
| 2022-08-23 | $25.15 | $25.66 | $25.01 | $25.23 | $25.23 | 2,758,070 |
| 2022-08-22 | $25.44 | $26.20 | $25.13 | $25.33 | $25.33 | 3,793,490 |
| 2022-08-19 | $26.88 | $27.39 | $25.70 | $25.84 | $25.84 | 5,957,540 |
| 2022-08-18 | $25.88 | $26.98 | $25.50 | $26.88 | $26.88 | 6,716,920 |
| 2022-08-17 | $26.66 | $26.95 | $25.71 | $25.93 | $25.93 | 4,447,830 |
| 2022-08-16 | $25.35 | $26.88 | $25.25 | $26.41 | $26.41 | 6,381,000 |
| 2022-08-15 | $25.23 | $25.69 | $24.70 | $25.56 | $25.56 | 4,015,730 |
| 2022-08-12 | $26.50 | $26.79 | $25.40 | $25.41 | $25.41 | 7,382,410 |
| 2022-08-11 | $25.00 | $27.50 | $25.00 | $26.79 | $26.79 | 9,250,200 |
| 2022-08-10 | $25.43 | $25.58 | $25.00 | $25.11 | $25.11 | 2,616,380 |
| 2022-08-09 | $25.29 | $26.00 | $24.84 | $25.60 | $25.60 | 5,598,970 |
| 2022-08-08 | $25.31 | $25.80 | $25.12 | $25.51 | $25.51 | 3,349,900 |
| 2022-08-05 | $25.12 | $25.73 | $24.94 | $25.29 | $25.29 | 3,417,420 |
| 2022-08-04 | $25.07 | $25.80 | $24.64 | $25.09 | $25.09 | 3,358,350 |
| 2022-08-03 | $25.11 | $26.29 | $24.87 | $24.95 | $24.95 | 3,894,750 |
| 2022-08-02 | $26.20 | $26.36 | $24.77 | $24.97 | $24.97 | 5,538,980 |
| 2022-08-01 | $27.64 | $27.73 | $26.41 | $26.55 | $26.55 | 5,584,990 |
| 2022-07-29 | $27.84 | $28.53 | $27.04 | $27.65 | $27.65 | 4,288,000 |
| 2022-07-28 | $27.50 | $28.10 | $27.06 | $27.78 | $27.78 | 5,976,300 |
| 2022-07-27 | $26.58 | $27.30 | $26.24 | $27.00 | $27.00 | 5,963,780 |
| 2022-07-26 | $25.84 | $27.17 | $24.90 | $26.58 | $26.58 | 5,675,970 |
| 2022-07-25 | $26.09 | $26.56 | $25.20 | $25.70 | $25.70 | 3,992,420 |
| 2022-07-22 | $26.80 | $26.84 | $25.66 | $26.03 | $26.03 | 5,056,840 |
| 2022-07-21 | $26.88 | $27.59 | $26.31 | $26.54 | $26.54 | 6,160,000 |
| 2022-07-20 | $27.01 | $27.20 | $26.00 | $26.76 | $26.76 | 9,418,690 |
| 2022-07-19 | $25.48 | $27.80 | $24.85 | $26.36 | $26.36 | 16,796,590 |
| 2022-07-18 | $21.52 | $24.77 | $21.52 | $24.77 | $24.77 | 10,518,360 |
| 2022-07-15 | $22.37 | $22.43 | $21.46 | $21.46 | $21.46 | 3,034,800 |
| 2022-07-14 | $21.90 | $22.68 | $21.82 | $22.27 | $22.27 | 2,307,520 |
| 2022-07-13 | $22.04 | $22.18 | $21.83 | $22.00 | $22.00 | 1,813,130 |
| 2022-07-12 | $22.82 | $22.88 | $22.00 | $22.00 | $22.00 | 2,741,480 |
| 2022-07-11 | $22.71 | $22.99 | $22.52 | $22.82 | $22.82 | 2,475,990 |
| 2022-07-08 | $22.62 | $23.80 | $22.62 | $22.95 | $22.95 | 4,618,110 |
| 2022-07-07 | $23.03 | $23.09 | $22.48 | $22.63 | $22.63 | 2,738,280 |
| 2022-07-06 | $23.08 | $23.49 | $22.68 | $22.88 | $22.88 | 2,891,970 |
| 2022-07-05 | $23.20 | $23.66 | $22.61 | $23.05 | $23.05 | 3,461,140 |
| 2022-07-04 | $24.00 | $24.00 | $22.81 | $23.42 | $23.42 | 4,650,640 |
| 2022-07-01 | $23.48 | $24.85 | $23.48 | $24.15 | $24.15 | 5,408,120 |
| 2022-06-30 | $23.71 | $24.11 | $23.35 | $23.53 | $23.53 | 4,112,280 |
| 2022-06-29 | $24.15 | $24.90 | $23.73 | $23.73 | $23.73 | 6,592,750 |
| 2022-06-28 | $24.09 | $24.37 | $23.50 | $24.15 | $24.15 | 4,569,340 |
| 2022-06-27 | $24.71 | $25.64 | $23.90 | $24.16 | $24.16 | 6,622,830 |
| 2022-06-24 | $23.35 | $25.80 | $23.35 | $24.53 | $24.53 | 11,899,040 |
| 2022-06-23 | $21.86 | $23.48 | $21.66 | $23.23 | $23.23 | 9,509,250 |
| 2022-06-22 | $22.21 | $22.48 | $21.81 | $21.85 | $21.85 | 4,578,190 |
| 2022-06-21 | $22.58 | $22.77 | $22.01 | $22.12 | $22.12 | 5,335,070 |
| 2022-06-20 | $22.30 | $22.69 | $22.15 | $22.54 | $22.54 | 4,096,310 |
| 2022-06-17 | $22.61 | $22.72 | $21.70 | $22.33 | $22.33 | 4,840,290 |
| 2022-06-16 | $22.08 | $22.75 | $22.08 | $22.61 | $22.61 | 5,197,210 |
| 2022-06-15 | $22.00 | $22.83 | $21.91 | $22.30 | $22.30 | 5,672,030 |
| 2022-06-14 | $21.93 | $22.20 | $21.34 | $22.02 | $22.02 | 4,596,520 |
| 2022-06-13 | $21.99 | $23.01 | $21.90 | $22.26 | $22.26 | 5,331,080 |
| 2022-06-10 | $21.40 | $22.62 | $21.37 | $22.27 | $22.27 | 5,760,840 |
| 2022-06-09 | $24.00 | $24.00 | $21.60 | $22.34 | $22.34 | 10,885,260 |
| 2022-06-08 | $25.64 | $25.77 | $23.55 | $24.32 | $24.32 | 8,545,160 |
| 2022-06-07 | $26.09 | $26.42 | $25.27 | $25.64 | $25.64 | 4,023,840 |
| 2022-06-06 | $25.45 | $26.72 | $25.45 | $26.26 | $26.26 | 5,558,290 |
| 2022-06-02 | $25.98 | $26.56 | $25.26 | $25.84 | $25.84 | 4,942,940 |
| 2022-06-01 | $25.29 | $26.81 | $24.86 | $26.10 | $26.10 | 7,391,730 |
| 2022-05-31 | $24.92 | $25.73 | $24.36 | $25.16 | $25.16 | 4,986,420 |
| 2022-05-30 | $25.22 | $25.75 | $24.83 | $25.15 | $25.15 | 3,981,670 |
| 2022-05-27 | $25.50 | $26.37 | $25.00 | $25.41 | $25.41 | 4,336,460 |
| 2022-05-26 | $26.41 | $26.41 | $24.70 | $25.50 | $25.50 | 5,079,830 |
| 2022-05-25 | $25.88 | $26.88 | $25.20 | $26.49 | $26.49 | 4,942,160 |
| 2022-05-24 | $28.47 | $28.47 | $26.18 | $26.25 | $26.25 | 6,957,340 |
| 2022-05-23 | $28.69 | $29.20 | $27.61 | $28.11 | $28.11 | 7,371,560 |
| 2022-05-20 | $28.29 | $29.58 | $27.71 | $28.70 | $28.70 | 11,547,540 |
| 2022-05-19 | $28.57 | $28.89 | $27.18 | $28.20 | $28.20 | 11,230,970 |
| 2022-05-18 | $25.28 | $29.88 | $25.28 | $29.12 | $29.12 | 15,111,260 |
| 2022-05-17 | $26.05 | $26.13 | $24.40 | $25.41 | $25.41 | 7,866,740 |
| 2022-05-16 | $26.70 | $26.89 | $25.62 | $26.03 | $26.03 | 11,370,240 |
| 2022-05-13 | $24.35 | $26.71 | $23.18 | $26.71 | $26.71 | 21,814,410 |
| 2022-05-12 | $27.58 | $30.49 | $22.94 | $23.87 | $23.87 | 20,415,390 |
| 2022-05-11 | $27.75 | $29.04 | $27.48 | $28.24 | $28.24 | 10,778,450 |
| 2022-05-10 | $26.00 | $28.81 | $24.20 | $28.08 | $28.08 | 11,660,510 |
| 2022-05-09 | $22.89 | $25.50 | $22.11 | $25.48 | $25.48 | 9,909,130 |
| 2022-05-06 | $22.00 | $23.56 | $21.30 | $22.30 | $22.30 | 8,763,950 |
| 2022-05-05 | $32.00 | $37.60 | $31.03 | $35.53 | $22.11 | 7,245,420 |
| 2022-05-04 | $31.34 | $31.34 | $31.34 | $31.34 | $19.51 | 0 |
| 2022-05-03 | $31.34 | $31.34 | $31.34 | $31.34 | $19.51 | 0 |
| 2022-04-29 | $28.21 | $31.80 | $28.10 | $31.34 | $19.51 | 7,640,560 |
| 2022-04-28 | $34.77 | $34.77 | $27.82 | $28.05 | $17.46 | 9,734,640 |
| 2022-04-27 | $36.25 | $38.88 | $33.01 | $34.77 | $21.64 | 6,984,930 |
| 2022-04-26 | $42.33 | $43.37 | $34.00 | $35.96 | $22.38 | 5,387,360 |
| 2022-04-25 | $44.42 | $46.95 | $42.06 | $42.13 | $26.22 | 3,932,210 |
| 2022-04-22 | $47.02 | $48.60 | $45.00 | $45.17 | $28.11 | 3,508,390 |
| 2022-04-21 | $47.80 | $51.58 | $46.54 | $47.93 | $29.83 | 4,787,850 |
| 2022-04-20 | $48.50 | $49.00 | $47.00 | $48.60 | $30.25 | 3,845,180 |
| 2022-04-19 | $48.01 | $50.64 | $46.50 | $48.02 | $29.89 | 7,008,850 |
| 2022-04-18 | $44.79 | $49.50 | $43.30 | $49.48 | $30.80 | 8,383,440 |
| 2022-04-15 | $37.09 | $45.17 | $37.09 | $43.21 | $26.89 | 8,053,660 |
| 2022-04-14 | $38.37 | $38.99 | $37.84 | $38.55 | $23.99 | 1,799,630 |
| 2022-04-13 | $38.96 | $40.17 | $38.50 | $38.55 | $23.99 | 2,261,310 |
| 2022-04-12 | $38.48 | $40.10 | $38.40 | $39.30 | $24.46 | 2,329,430 |
| 2022-04-11 | $39.02 | $40.44 | $38.32 | $38.74 | $24.11 | 2,583,280 |
| 2022-04-08 | $38.41 | $39.46 | $37.80 | $38.76 | $24.12 | 2,592,090 |
| 2022-04-07 | $40.56 | $40.56 | $37.86 | $38.26 | $23.81 | 3,867,960 |
| 2022-04-06 | $39.57 | $41.78 | $39.50 | $39.86 | $24.81 | 4,694,260 |
| 2022-04-05 | $40.04 | $40.04 | $40.04 | $40.04 | $24.92 | 0 |
| 2022-04-04 | $40.04 | $40.04 | $40.04 | $40.04 | $24.92 | 0 |
| 2022-04-01 | $40.56 | $42.30 | $39.70 | $40.04 | $24.92 | 4,783,760 |
| 2022-03-31 | $39.68 | $43.33 | $36.72 | $41.49 | $25.82 | 7,642,090 |
| 2022-03-30 | $36.63 | $38.00 | $36.21 | $37.64 | $23.43 | 4,033,310 |
| 2022-03-29 | $36.06 | $38.89 | $35.47 | $37.15 | $23.12 | 4,846,970 |
| 2022-03-28 | $32.60 | $38.98 | $32.03 | $36.40 | $22.65 | 5,998,460 |
| 2022-03-25 | $31.68 | $33.33 | $31.31 | $32.59 | $20.28 | 3,169,460 |
| 2022-03-24 | $31.82 | $32.39 | $30.99 | $31.25 | $19.45 | 2,024,430 |
| 2022-03-23 | $30.89 | $32.00 | $30.44 | $31.83 | $19.81 | 2,647,690 |
| 2022-03-22 | $30.05 | $31.14 | $29.66 | $31.00 | $19.29 | 2,228,280 |
| 2022-03-21 | $29.18 | $30.14 | $28.79 | $30.04 | $18.70 | 1,894,000 |
| 2022-03-18 | $29.01 | $29.32 | $28.29 | $29.18 | $18.16 | 1,248,960 |
| 2022-03-17 | $27.88 | $30.28 | $27.88 | $29.00 | $18.05 | 2,340,750 |
| 2022-03-16 | $27.20 | $28.01 | $26.01 | $27.88 | $17.35 | 1,633,640 |
| 2022-03-15 | $28.71 | $28.71 | $26.87 | $26.93 | $16.76 | 1,340,650 |
| 2022-03-14 | $28.71 | $29.29 | $28.28 | $28.74 | $17.89 | 1,300,250 |
| 2022-03-11 | $28.26 | $28.78 | $27.61 | $28.69 | $17.86 | 1,224,970 |
| 2022-03-10 | $28.38 | $29.17 | $28.11 | $28.40 | $17.68 | 1,300,110 |
| 2022-03-09 | $29.40 | $29.68 | $26.74 | $27.67 | $17.22 | 1,536,660 |
| 2022-03-08 | $30.20 | $30.49 | $28.89 | $29.00 | $18.05 | 1,191,230 |
| 2022-03-07 | $30.68 | $30.90 | $30.10 | $30.20 | $18.80 | 1,084,190 |
| 2022-03-04 | $31.31 | $31.50 | $30.82 | $30.90 | $19.23 | 927,100 |
| 2022-03-03 | $31.88 | $31.92 | $31.29 | $31.39 | $19.54 | 1,149,760 |
| 2022-03-02 | $31.49 | $32.19 | $31.02 | $31.90 | $19.85 | 1,260,370 |
| 2022-03-01 | $31.00 | $31.79 | $31.00 | $31.66 | $19.70 | 1,194,780 |
| 2022-02-28 | $31.11 | $31.35 | $30.23 | $31.18 | $19.41 | 1,043,210 |
| 2022-02-25 | $31.27 | $31.67 | $30.90 | $30.97 | $19.28 | 1,344,100 |
| 2022-02-24 | $31.87 | $32.23 | $30.45 | $31.17 | $19.40 | 1,869,400 |
| 2022-02-23 | $31.35 | $32.10 | $31.35 | $31.93 | $19.87 | 1,738,410 |
| 2022-02-22 | $32.00 | $32.00 | $31.16 | $31.35 | $19.51 | 1,182,030 |
| 2022-02-21 | $31.56 | $32.26 | $31.56 | $32.07 | $19.96 | 1,203,300 |
| 2022-02-18 | $31.66 | $31.83 | $31.12 | $31.68 | $19.72 | 858,000 |
| 2022-02-17 | $31.91 | $32.17 | $31.35 | $31.68 | $19.72 | 1,432,530 |
| 2022-02-16 | $31.90 | $31.97 | $31.30 | $31.69 | $19.72 | 1,160,590 |
| 2022-02-15 | $31.89 | $31.89 | $31.01 | $31.30 | $19.48 | 960,310 |
| 2022-02-14 | $30.80 | $31.43 | $30.31 | $31.28 | $19.47 | 878,290 |
| 2022-02-11 | $31.98 | $31.98 | $30.86 | $30.87 | $19.21 | 1,426,170 |
| 2022-02-10 | $32.29 | $32.45 | $31.70 | $31.89 | $19.85 | 1,585,430 |
| 2022-02-09 | $32.20 | $32.51 | $31.82 | $32.43 | $20.18 | 1,989,970 |
| 2022-02-08 | $31.95 | $32.32 | $31.50 | $31.98 | $19.90 | 1,153,780 |
| 2022-02-07 | $32.05 | $32.48 | $31.15 | $31.95 | $19.89 | 1,642,810 |
| 2022-02-04 | $31.28 | $31.28 | $31.28 | $31.28 | $19.47 | 0 |
| 2022-02-03 | $31.28 | $31.28 | $31.28 | $31.28 | $19.47 | 0 |
| 2022-02-02 | $31.28 | $31.28 | $31.28 | $31.28 | $19.47 | 0 |
| 2022-02-01 | $31.28 | $31.28 | $31.28 | $31.28 | $19.47 | 0 |
| 2022-01-28 | $30.93 | $31.77 | $30.71 | $31.28 | $19.47 | 1,635,090 |
| 2022-01-27 | $32.18 | $32.30 | $30.68 | $30.78 | $19.16 | 1,968,150 |
| 2022-01-26 | $33.00 | $33.24 | $31.89 | $32.12 | $19.99 | 1,888,220 |
| 2022-01-25 | $35.20 | $35.40 | $32.56 | $32.81 | $20.42 | 2,410,710 |
| 2022-01-24 | $35.36 | $37.23 | $34.86 | $35.15 | $21.88 | 3,998,550 |
| 2022-01-21 | $39.80 | $39.98 | $35.35 | $35.35 | $22.00 | 4,062,490 |
| 2022-01-20 | $42.96 | $43.97 | $38.90 | $39.80 | $24.77 | 4,589,080 |
| 2022-01-19 | $43.86 | $44.50 | $42.91 | $43.00 | $26.76 | 2,313,890 |
| 2022-01-18 | $44.55 | $45.48 | $43.21 | $44.17 | $27.49 | 3,647,470 |
| 2022-01-17 | $44.14 | $44.80 | $42.51 | $43.85 | $27.29 | 4,283,760 |
| 2022-01-14 | $41.69 | $45.02 | $41.66 | $42.35 | $26.36 | 6,729,450 |
| 2022-01-13 | $39.51 | $42.16 | $39.14 | $41.68 | $25.94 | 5,413,720 |
| 2022-01-12 | $38.30 | $39.76 | $38.30 | $39.54 | $24.61 | 1,922,040 |
| 2022-01-11 | $39.22 | $39.78 | $38.00 | $38.16 | $23.75 | 1,891,240 |
| 2022-01-10 | $40.00 | $40.00 | $38.50 | $39.43 | $24.54 | 3,105,820 |
| 2022-01-07 | $37.70 | $40.98 | $37.39 | $40.36 | $25.12 | 4,131,980 |
| 2022-01-06 | $37.60 | $38.28 | $37.36 | $37.76 | $23.50 | 1,659,640 |
| 2022-01-05 | $37.20 | $38.62 | $36.53 | $37.92 | $23.60 | 2,981,580 |
| 2022-01-04 | $35.72 | $37.22 | $35.72 | $36.88 | $22.95 | 1,847,760 |
| 2022-01-03 | $35.53 | $35.53 | $35.53 | $35.53 | $22.11 | 0 |
| 2021-12-31 | $35.68 | $35.69 | $35.10 | $35.53 | $22.11 | 621,230 |
| 2021-12-30 | $34.90 | $35.96 | $34.90 | $35.43 | $22.05 | 875,170 |
| 2021-12-29 | $35.16 | $35.38 | $34.76 | $34.90 | $21.72 | 577,980 |
| 2021-12-28 | $35.01 | $35.38 | $34.74 | $35.21 | $21.91 | 538,440 |
| 2021-12-27 | $34.30 | $35.18 | $34.30 | $34.90 | $21.72 | 715,900 |
| 2021-12-24 | $35.56 | $36.18 | $34.42 | $34.50 | $21.47 | 1,249,310 |
| 2021-12-23 | $36.47 | $36.47 | $35.84 | $35.90 | $22.34 | 761,020 |
| 2021-12-22 | $36.63 | $37.11 | $36.45 | $36.47 | $22.70 | 1,016,720 |
| 2021-12-21 | $35.79 | $36.58 | $35.75 | $36.58 | $22.77 | 849,690 |
| 2021-12-20 | $35.86 | $36.26 | $35.37 | $35.89 | $22.34 | 728,770 |
| 2021-12-17 | $37.10 | $37.21 | $35.81 | $35.81 | $22.29 | 1,606,310 |
| 2021-12-16 | $37.62 | $37.75 | $37.03 | $37.25 | $23.18 | 1,149,820 |
| 2021-12-15 | $37.37 | $38.28 | $37.02 | $37.62 | $23.41 | 1,286,140 |
| 2021-12-14 | $37.18 | $37.63 | $36.81 | $37.45 | $23.31 | 983,130 |
| 2021-12-13 | $37.26 | $38.00 | $36.76 | $37.18 | $23.14 | 937,370 |
| 2021-12-10 | $37.71 | $37.79 | $37.01 | $37.20 | $23.15 | 1,325,580 |
| 2021-12-09 | $36.98 | $38.25 | $36.75 | $37.84 | $23.55 | 1,846,040 |
| 2021-12-08 | $36.51 | $36.94 | $36.11 | $36.80 | $22.90 | 988,040 |
| 2021-12-07 | $36.67 | $36.98 | $35.73 | $36.39 | $22.65 | 1,342,200 |
| 2021-12-06 | $38.91 | $39.50 | $36.24 | $36.63 | $22.80 | 2,759,710 |
| 2021-12-03 | $38.91 | $38.91 | $38.91 | $38.91 | $24.22 | 1,480,710 |
| 2021-12-02 | $38.71 | $38.71 | $38.71 | $38.71 | $24.09 | 2,319,100 |
| 2021-12-01 | $39.32 | $41.85 | $39.02 | $40.70 | $25.33 | 3,087,770 |
| 2021-11-30 | $40.02 | $40.92 | $39.11 | $39.31 | $24.47 | 2,254,170 |
| 2021-11-29 | $39.39 | $40.81 | $39.30 | $40.29 | $25.08 | 2,073,110 |
| 2021-11-26 | $41.28 | $41.59 | $40.00 | $40.53 | $25.23 | 2,689,080 |
| 2021-11-25 | $43.45 | $43.88 | $41.59 | $41.60 | $25.89 | 4,165,770 |
| 2021-11-24 | $41.16 | $42.98 | $40.56 | $42.91 | $26.71 | 6,211,620 |
| 2021-11-23 | $40.90 | $41.99 | $40.01 | $41.16 | $25.62 | 4,196,500 |
| 2021-11-22 | $39.81 | $40.78 | $38.40 | $40.70 | $25.33 | 4,042,700 |
| 2021-11-19 | $38.81 | $40.27 | $38.81 | $38.95 | $24.24 | 2,543,100 |
| 2021-11-18 | $40.26 | $40.73 | $38.65 | $38.67 | $24.07 | 2,726,910 |
| 2021-11-17 | $39.00 | $40.75 | $39.00 | $40.41 | $25.15 | 3,137,290 |
| 2021-11-16 | $40.20 | $40.80 | $38.88 | $38.95 | $24.24 | 3,449,570 |
| 2021-11-15 | $40.60 | $41.35 | $39.50 | $40.28 | $25.07 | 4,612,110 |
| 2021-11-12 | $38.94 | $40.88 | $38.03 | $40.14 | $24.98 | 5,757,650 |
| 2021-11-11 | $38.30 | $39.18 | $37.78 | $38.98 | $24.26 | 3,746,310 |
| 2021-11-10 | $37.57 | $38.49 | $37.43 | $38.20 | $23.78 | 2,736,110 |
| 2021-11-09 | $37.70 | $38.44 | $37.60 | $37.63 | $23.42 | 2,913,170 |
| 2021-11-08 | $39.69 | $39.88 | $37.01 | $38.16 | $23.75 | 4,014,130 |
| 2021-11-05 | $38.45 | $38.45 | $38.45 | $38.45 | $23.93 | 5,361,940 |
| 2021-11-04 | $38.00 | $38.78 | $37.54 | $38.45 | $23.93 | 4,817,430 |
| 2021-11-03 | $37.80 | $39.00 | $37.50 | $37.93 | $23.61 | 8,492,530 |
| 2021-11-02 | $34.18 | $39.68 | $34.06 | $39.68 | $24.70 | 9,875,790 |
| 2021-11-01 | $32.58 | $33.34 | $32.00 | $33.07 | $20.58 | 1,062,910 |
| 2021-10-29 | $32.50 | $32.94 | $32.11 | $32.52 | $20.24 | 650,890 |
| 2021-10-28 | $32.88 | $33.35 | $31.45 | $32.60 | $20.29 | 1,239,660 |
| 2021-10-27 | $34.20 | $34.75 | $32.77 | $32.77 | $20.40 | 1,675,880 |
| 2021-10-26 | $34.14 | $35.99 | $34.13 | $35.13 | $21.86 | 1,451,550 |
| 2021-10-25 | $35.20 | $35.40 | $33.90 | $34.13 | $21.24 | 1,060,070 |
| 2021-10-22 | $35.48 | $35.48 | $35.14 | $35.14 | $21.87 | 524,650 |
| 2021-10-21 | $35.85 | $35.85 | $35.13 | $35.15 | $21.88 | 797,430 |
| 2021-10-20 | $36.50 | $36.70 | $35.73 | $35.85 | $22.31 | 742,310 |
| 2021-10-19 | $36.10 | $36.79 | $36.10 | $36.42 | $22.67 | 763,420 |
| 2021-10-18 | $35.86 | $37.30 | $35.29 | $36.56 | $22.75 | 1,332,210 |
| 2021-10-15 | $36.35 | $36.59 | $35.81 | $35.81 | $22.29 | 663,640 |
| 2021-10-14 | $36.01 | $36.79 | $35.90 | $36.34 | $22.62 | 778,510 |
| 2021-10-13 | $35.36 | $36.60 | $35.26 | $36.22 | $22.54 | 822,950 |
| 2021-10-12 | $36.01 | $36.47 | $35.11 | $35.51 | $22.10 | 862,930 |
| 2021-10-11 | $36.18 | $36.78 | $36.02 | $36.19 | $22.52 | 583,280 |
| 2021-10-08 | $35.52 | $36.38 | $35.52 | $36.18 | $22.52 | 739,710 |
| 2021-10-07 | $35.44 | $35.44 | $35.44 | $35.44 | $22.06 | 0 |
| 2021-10-06 | $35.44 | $35.44 | $35.44 | $35.44 | $22.06 | 0 |
| 2021-09-30 | $35.24 | $35.70 | $35.24 | $35.44 | $22.06 | 698,330 |
| 2021-09-29 | $36.66 | $37.60 | $35.22 | $35.22 | $21.92 | 1,293,860 |
| 2021-09-28 | $37.32 | $37.59 | $37.05 | $37.29 | $23.21 | 623,080 |
| 2021-09-27 | $37.86 | $38.31 | $37.06 | $37.19 | $23.15 | 1,190,660 |
| 2021-09-24 | $39.35 | $39.53 | $37.77 | $37.81 | $23.53 | 1,766,770 |
| 2021-09-23 | $40.15 | $40.15 | $39.13 | $39.27 | $24.44 | 1,527,470 |
| 2021-09-22 | $39.70 | $40.52 | $39.60 | $39.74 | $24.73 | 1,348,880 |
| 2021-09-21 | $40.38 | $40.38 | $40.38 | $40.38 | $25.13 | 0 |
| 2021-09-20 | $40.38 | $40.38 | $40.38 | $40.38 | $25.13 | 0 |
| 2021-09-17 | $39.54 | $40.50 | $39.21 | $40.38 | $25.13 | 2,160,910 |
| 2021-09-16 | $39.18 | $40.12 | $38.94 | $39.57 | $24.63 | 1,633,160 |
| 2021-09-15 | $39.19 | $39.68 | $38.75 | $39.21 | $24.40 | 880,520 |
| 2021-09-14 | $39.41 | $40.04 | $39.02 | $39.09 | $24.33 | 1,345,150 |
| 2021-09-13 | $39.60 | $40.70 | $38.90 | $39.69 | $24.70 | 1,762,530 |
| 2021-09-10 | $41.78 | $41.78 | $39.89 | $39.97 | $24.88 | 2,506,460 |
| 2021-09-09 | $39.59 | $42.33 | $39.14 | $40.97 | $25.50 | 3,792,240 |
| 2021-09-08 | $38.76 | $40.60 | $38.73 | $39.94 | $24.86 | 2,376,490 |
| 2021-09-07 | $39.08 | $39.27 | $38.76 | $38.85 | $24.18 | 1,407,820 |
| 2021-09-06 | $38.02 | $38.97 | $38.02 | $38.85 | $24.18 | 1,550,280 |
| 2021-09-03 | $38.10 | $38.60 | $37.91 | $38.29 | $23.83 | 1,332,670 |
| 2021-09-02 | $38.26 | $38.26 | $37.83 | $38.08 | $23.70 | 1,032,320 |
| 2021-09-01 | $38.48 | $38.48 | $37.80 | $38.26 | $23.81 | 1,766,860 |
| 2021-08-31 | $38.10 | $39.38 | $37.63 | $38.68 | $24.07 | 1,873,320 |
| 2021-08-30 | $38.01 | $38.78 | $37.82 | $38.25 | $23.81 | 2,471,410 |
| 2021-08-27 | $41.20 | $42.91 | $39.73 | $39.73 | $24.73 | 4,194,790 |
| 2021-08-26 | $38.30 | $39.56 | $38.00 | $39.42 | $24.53 | 2,599,180 |
| 2021-08-25 | $38.76 | $39.15 | $38.32 | $38.50 | $23.96 | 1,526,980 |
| 2021-08-24 | $38.50 | $39.30 | $38.16 | $38.75 | $24.12 | 1,938,110 |
| 2021-08-23 | $37.65 | $38.75 | $37.46 | $38.41 | $23.91 | 1,682,990 |
| 2021-08-20 | $38.69 | $38.69 | $37.00 | $37.75 | $23.49 | 1,478,430 |
| 2021-08-19 | $39.02 | $39.40 | $38.42 | $38.61 | $24.03 | 1,528,730 |
| 2021-08-18 | $38.25 | $38.75 | $37.90 | $38.59 | $24.02 | 1,435,760 |
| 2021-08-17 | $39.18 | $39.32 | $38.03 | $38.26 | $23.81 | 1,930,470 |
| 2021-08-16 | $38.67 | $39.72 | $37.62 | $39.24 | $24.42 | 2,607,980 |
| 2021-08-13 | $41.04 | $41.10 | $38.65 | $38.77 | $24.13 | 3,698,380 |
| 2021-08-12 | $41.00 | $41.58 | $40.87 | $41.01 | $25.52 | 1,639,650 |
| 2021-08-11 | $41.40 | $41.40 | $40.78 | $41.15 | $25.61 | 1,683,320 |
| 2021-08-10 | $41.85 | $41.85 | $41.08 | $41.43 | $25.79 | 1,549,380 |
| 2021-08-09 | $40.71 | $41.57 | $40.50 | $41.56 | $25.87 | 1,548,710 |
| 2021-08-06 | $41.68 | $41.94 | $40.68 | $40.80 | $25.39 | 1,990,840 |
| 2021-08-05 | $42.50 | $43.15 | $41.25 | $41.56 | $25.87 | 2,659,560 |
| 2021-08-04 | $41.69 | $43.26 | $41.60 | $42.84 | $26.66 | 2,746,770 |
| 2021-08-03 | $41.23 | $42.98 | $40.83 | $42.06 | $26.18 | 3,040,560 |
| 2021-08-02 | $41.25 | $42.50 | $40.68 | $42.15 | $26.23 | 2,352,990 |
| 2021-07-30 | $42.77 | $43.36 | $41.19 | $41.39 | $25.76 | 3,318,290 |
| 2021-07-29 | $42.58 | $43.99 | $42.58 | $43.26 | $26.92 | 2,392,300 |
| 2021-07-28 | $45.30 | $45.90 | $40.62 | $42.48 | $26.44 | 3,451,800 |
| 2021-07-27 | $46.60 | $48.17 | $46.10 | $46.30 | $28.82 | 3,867,450 |
| 2021-07-26 | $47.32 | $47.84 | $45.28 | $46.10 | $28.69 | 3,419,470 |
| 2021-07-23 | $48.60 | $50.45 | $47.13 | $47.15 | $29.35 | 5,613,560 |
| 2021-07-22 | $47.72 | $48.49 | $46.38 | $47.95 | $29.84 | 4,813,210 |
| 2021-07-21 | $46.50 | $48.54 | $46.40 | $46.52 | $28.95 | 4,552,880 |
| 2021-07-20 | $44.82 | $47.20 | $44.35 | $46.81 | $29.13 | 2,802,840 |
| 2021-07-19 | $44.00 | $45.59 | $44.00 | $45.09 | $28.06 | 1,648,960 |
| 2021-07-16 | $44.55 | $45.41 | $44.53 | $45.05 | $28.04 | 1,852,540 |
| 2021-07-15 | $45.70 | $45.70 | $44.40 | $45.02 | $28.02 | 3,741,750 |
| 2021-07-14 | $45.92 | $50.55 | $45.92 | $47.02 | $29.26 | 6,288,600 |
| 2021-07-13 | $44.90 | $45.73 | $43.96 | $45.72 | $28.46 | 2,431,890 |
| 2021-07-12 | $44.09 | $45.14 | $44.09 | $44.93 | $27.96 | 1,577,260 |
| 2021-07-08 | $46.10 | $47.16 | $44.74 | $44.91 | $27.95 | 3,159,610 |
| 2021-07-07 | $46.00 | $47.46 | $45.70 | $46.48 | $28.93 | 2,687,030 |
| 2021-07-06 | $47.90 | $47.90 | $45.75 | $46.32 | $28.83 | 3,493,100 |
| 2021-07-05 | $45.50 | $48.36 | $45.13 | $48.10 | $29.94 | 4,644,750 |
| 2021-07-02 | $46.30 | $48.56 | $45.50 | $46.06 | $28.67 | 4,563,040 |
| 2021-07-01 | $44.52 | $46.78 | $44.52 | $46.56 | $28.98 | 4,557,240 |
| 2021-06-30 | $44.00 | $44.77 | $43.99 | $44.60 | $27.76 | 1,521,570 |
| 2021-06-29 | $44.43 | $44.43 | $43.40 | $44.05 | $27.42 | 1,715,130 |
| 2021-06-28 | $43.81 | $45.33 | $43.81 | $44.61 | $27.76 | 1,917,840 |
| 2021-06-25 | $44.90 | $45.24 | $43.38 | $43.82 | $27.27 | 2,484,220 |
| 2021-06-24 | $47.20 | $47.20 | $44.90 | $44.94 | $27.97 | 3,243,470 |
| 2021-06-23 | $46.79 | $47.78 | $46.20 | $46.90 | $29.19 | 3,426,270 |
| 2021-06-22 | $47.27 | $47.80 | $45.61 | $47.15 | $29.35 | 3,898,140 |
| 2021-06-21 | $46.60 | $47.47 | $46.00 | $46.77 | $29.11 | 3,040,350 |
| 2021-06-18 | $47.71 | $48.14 | $45.49 | $46.70 | $29.07 | 4,058,610 |
| 2021-06-17 | $47.00 | $49.69 | $45.65 | $47.33 | $29.41 | 6,739,540 |
| 2021-06-16 | $43.84 | $47.80 | $43.80 | $47.31 | $29.39 | 6,734,920 |
| 2021-06-15 | $43.13 | $47.96 | $43.13 | $45.00 | $27.96 | 5,096,220 |
| 2021-06-14 | $43.06 | $43.06 | $43.06 | $43.06 | $26.75 | 0 |
| 2021-06-11 | $44.00 | $44.44 | $43.05 | $43.06 | $26.75 | 1,914,120 |
| 2021-06-10 | $43.30 | $44.77 | $42.60 | $44.17 | $27.44 | 3,001,370 |
| 2021-06-09 | $43.25 | $44.06 | $43.03 | $43.26 | $26.88 | 1,520,290 |
| 2021-06-08 | $45.44 | $45.44 | $43.49 | $43.70 | $27.15 | 2,848,270 |
| 2021-06-07 | $45.03 | $45.79 | $45.02 | $45.51 | $28.28 | 1,814,690 |
| 2021-06-04 | $45.07 | $46.44 | $45.02 | $45.20 | $28.08 | 2,034,490 |
| 2021-06-03 | $47.35 | $47.39 | $45.45 | $45.72 | $28.41 | 2,883,190 |
| 2021-06-02 | $46.47 | $47.70 | $45.70 | $47.19 | $29.32 | 3,712,390 |
| 2021-06-01 | $45.60 | $48.80 | $45.07 | $46.82 | $29.09 | 4,624,780 |
| 2021-05-31 | $45.40 | $46.17 | $44.51 | $45.60 | $28.33 | 3,359,100 |
| 2021-05-28 | $46.10 | $46.98 | $44.50 | $45.01 | $27.97 | 4,884,330 |
| 2021-05-27 | $43.81 | $50.60 | $43.80 | $46.98 | $29.19 | 7,765,260 |
| 2021-05-26 | $42.95 | $44.16 | $42.28 | $43.81 | $27.22 | 2,913,020 |
| 2021-05-25 | $42.08 | $43.78 | $42.08 | $42.93 | $26.67 | 2,305,610 |
| 2021-05-24 | $42.94 | $43.00 | $41.93 | $42.21 | $26.23 | 1,917,810 |
| 2021-05-21 | $43.11 | $44.30 | $42.60 | $42.93 | $26.67 | 2,404,520 |
| 2021-05-20 | $43.00 | $43.87 | $42.60 | $42.71 | $26.54 | 2,127,270 |
| 2021-05-19 | $44.90 | $45.22 | $43.56 | $43.69 | $27.15 | 2,810,360 |
| 2021-05-18 | $44.25 | $45.35 | $43.20 | $44.84 | $27.86 | 3,330,650 |
| 2021-05-17 | $43.45 | $45.00 | $41.64 | $44.31 | $27.53 | 3,751,100 |
| 2021-05-14 | $43.13 | $44.19 | $42.76 | $43.36 | $26.94 | 2,654,190 |
| 2021-05-13 | $44.49 | $45.07 | $43.30 | $43.30 | $26.90 | 3,313,410 |
| 2021-05-12 | $45.08 | $45.86 | $44.30 | $45.03 | $27.98 | 3,966,630 |
| 2021-05-11 | $40.51 | $48.00 | $40.51 | $46.15 | $28.67 | 6,914,120 |
| 2021-05-10 | $43.55 | $43.55 | $40.50 | $41.28 | $25.65 | 3,633,410 |
| 2021-05-07 | $43.31 | $44.25 | $42.78 | $42.94 | $26.68 | 2,815,360 |
| 2021-05-06 | $42.35 | $45.42 | $42.35 | $43.84 | $27.24 | 4,049,070 |
| 2021-05-05 | $42.33 | $42.33 | $42.33 | $42.33 | $26.30 | 0 |
| 2021-05-04 | $42.33 | $42.33 | $42.33 | $42.33 | $26.30 | 0 |
| 2021-04-30 | $43.56 | $43.79 | $42.19 | $42.33 | $26.30 | 2,092,980 |
| 2021-04-29 | $44.70 | $44.78 | $43.20 | $43.25 | $26.87 | 2,453,820 |
| 2021-04-28 | $44.58 | $44.79 | $43.85 | $44.78 | $27.82 | 2,118,460 |
| 2021-04-27 | $46.00 | $46.60 | $43.50 | $44.17 | $27.44 | 4,147,860 |
| 2021-04-26 | $48.41 | $48.58 | $46.82 | $47.05 | $29.23 | 2,946,190 |
| 2021-04-23 | $49.18 | $49.31 | $47.55 | $48.49 | $30.13 | 3,375,680 |
| 2021-04-22 | $50.78 | $50.88 | $49.28 | $49.45 | $30.72 | 2,950,620 |
| 2021-04-21 | $51.10 | $51.70 | $50.00 | $50.41 | $31.32 | 3,462,630 |
| 2021-04-20 | $53.00 | $54.90 | $51.33 | $51.38 | $31.92 | 4,445,890 |
| 2021-04-19 | $51.80 | $53.00 | $51.80 | $52.52 | $32.63 | 3,032,630 |
| 2021-04-16 | $51.27 | $52.26 | $50.60 | $51.60 | $32.06 | 3,080,840 |
| 2021-04-15 | $54.56 | $55.37 | $50.93 | $51.34 | $31.90 | 4,653,900 |
| 2021-04-14 | $54.60 | $56.30 | $54.60 | $54.97 | $34.15 | 3,093,870 |
| 2021-04-13 | $54.50 | $56.48 | $53.03 | $55.62 | $34.56 | 3,696,050 |
| 2021-04-12 | $58.77 | $59.50 | $54.00 | $54.70 | $33.99 | 4,559,080 |
| 2021-04-09 | $62.00 | $62.00 | $58.60 | $58.90 | $36.60 | 5,970,410 |
| 2021-04-08 | $64.01 | $66.95 | $62.21 | $62.87 | $39.06 | 8,585,240 |
| 2021-04-07 | $61.31 | $66.99 | $61.31 | $65.18 | $40.50 | 9,727,970 |
| 2021-04-06 | $59.00 | $64.61 | $57.60 | $62.44 | $38.80 | 8,387,800 |
| 2021-04-05 | $58.76 | $58.76 | $58.76 | $58.76 | $36.51 | 0 |
| 2021-04-02 | $56.98 | $59.59 | $56.08 | $58.76 | $36.51 | 6,249,810 |
| 2021-04-01 | $59.63 | $59.63 | $56.56 | $56.98 | $35.40 | 5,465,860 |
| 2021-03-31 | $58.30 | $59.93 | $57.11 | $59.87 | $37.20 | 4,975,190 |
| 2021-03-30 | $60.85 | $62.45 | $57.72 | $58.15 | $36.13 | 6,562,510 |
| 2021-03-29 | $62.30 | $64.59 | $60.78 | $61.18 | $38.01 | 5,859,270 |
| 2021-03-26 | $60.22 | $62.40 | $58.81 | $60.97 | $37.88 | 6,220,180 |
| 2021-03-25 | $64.20 | $65.33 | $58.00 | $60.01 | $37.29 | 6,957,330 |
| 2021-03-24 | $64.12 | $67.78 | $62.62 | $65.99 | $41.00 | 7,178,730 |
| 2021-03-23 | $68.67 | $70.67 | $62.00 | $65.16 | $40.49 | 10,106,910 |
| 2021-03-22 | $67.00 | $73.19 | $65.46 | $70.68 | $43.91 | 10,882,740 |
| 2021-03-19 | $68.11 | $74.00 | $66.50 | $66.95 | $41.60 | 11,956,120 |
| 2021-03-18 | $68.15 | $78.00 | $62.26 | $70.50 | $43.80 | 16,429,730 |
| 2021-03-17 | $54.85 | $67.27 | $54.50 | $67.27 | $41.80 | 12,772,210 |
| 2021-03-16 | $54.01 | $58.00 | $54.01 | $56.06 | $34.83 | 7,835,580 |
| 2021-03-15 | $54.15 | $56.69 | $52.57 | $53.47 | $33.22 | 7,646,110 |
| 2021-03-12 | $53.50 | $62.36 | $53.00 | $57.00 | $35.42 | 11,916,600 |
| 2021-03-11 | $52.11 | $54.71 | $50.60 | $54.71 | $33.99 | 9,808,040 |
| 2021-03-10 | $51.01 | $57.69 | $50.50 | $54.99 | $34.17 | 12,491,250 |
| 2021-03-09 | $67.00 | $70.33 | $54.28 | $54.80 | $34.05 | 18,619,830 |
| 2021-03-08 | $57.05 | $61.56 | $57.02 | $61.56 | $38.25 | 8,603,180 |
| 2021-03-05 | $42.20 | $51.30 | $42.20 | $51.30 | $31.87 | 9,598,350 |
| 2021-03-04 | $44.85 | $45.18 | $42.51 | $42.75 | $26.56 | 5,613,580 |
| 2021-03-03 | $45.03 | $45.98 | $44.19 | $45.40 | $28.21 | 4,598,300 |
| 2021-03-02 | $46.95 | $47.45 | $44.81 | $45.65 | $28.36 | 4,894,510 |
| 2021-03-01 | $45.97 | $47.47 | $45.57 | $46.94 | $29.16 | 4,682,720 |
| 2021-02-26 | $48.35 | $48.35 | $44.80 | $45.47 | $28.25 | 6,435,830 |
| 2021-02-25 | $48.94 | $50.96 | $48.71 | $49.41 | $30.70 | 6,218,390 |
| 2021-02-24 | $47.60 | $50.50 | $47.30 | $48.66 | $30.23 | 5,937,930 |
| 2021-02-23 | $50.80 | $50.80 | $48.21 | $48.45 | $30.10 | 7,545,580 |
| 2021-02-22 | $52.50 | $53.79 | $51.63 | $52.33 | $32.51 | 9,402,060 |
| 2021-02-19 | $49.00 | $53.37 | $48.18 | $52.71 | $32.75 | 10,796,430 |
| 2021-02-18 | $50.50 | $52.20 | $49.80 | $50.44 | $31.34 | 9,656,040 |
| 2021-02-17 | $50.37 | $50.37 | $50.37 | $50.37 | $31.30 | 0 |
| 2021-02-16 | $50.37 | $50.37 | $50.37 | $50.37 | $31.30 | 0 |
| 2021-02-15 | $50.37 | $50.37 | $50.37 | $50.37 | $31.30 | 0 |
| 2021-02-12 | $50.37 | $50.37 | $50.37 | $50.37 | $31.30 | 0 |
| 2021-02-11 | $50.37 | $50.37 | $50.37 | $50.37 | $31.30 | 0 |
| 2021-02-10 | $50.21 | $53.15 | $47.51 | $50.37 | $31.30 | 12,498,710 |
| 2021-02-09 | $66.66 | $67.98 | $52.00 | $52.21 | $32.44 | 15,196,210 |
| 2021-02-08 | $83.00 | $93.21 | $71.00 | $72.10 | $44.80 | 14,607,620 |
| 2021-02-05 | $99.00 | $110.00 | $86.60 | $88.83 | $55.19 | 14,142,020 |
| 2021-02-04 | $85.10 | $127.99 | $85.01 | $100.76 | $62.60 | 18,899,580 |
| 2021-02-03 | $61.00 | $108.00 | $60.50 | $106.03 | $65.88 | 22,132,950 |
Shen Zhen Australis Electronic Technology Co Ltd (300940) News Headlines
Recent Shen Zhen Australis Electronic Technology Co Ltd (300940) News
Similar Companies to Shen Zhen Australis Electronic Technology Co Ltd (300940) 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 | -- | -- | -- |