Senci Electric Machinery Company Ltd (603109) Exchange: SHG
Data as of July 10, 2025
$27.66 ($1.52) 5.81%
Senci Electric Machinery Company Ltd - Daily Information
Click for more stock information on Senci Electric Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $26.26 |
| Previous Close | $27.66 |
| High | $27.89 |
| Low | $26.20 |
| Adjusted Open | $26.26 |
| Previous Adjusted Close | $27.66 |
| Adjusted High | $27.89 |
| Adjusted Low | $26.20 |
About Senci Electric Machinery Company Ltd (603109)
Senci Electric Machinery Co Ltd
Invest in Senci Electric Machinery Company Ltd (603109)
Historical Stock Data for Senci Electric Machinery Company Ltd (603109)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $26.26 | $27.89 | $26.20 | $27.66 | $27.66 | 10,238,360 |
| 2025-07-07 | $26.00 | $26.28 | $25.57 | $26.14 | $26.14 | 4,725,130 |
| 2025-07-04 | $27.00 | $27.02 | $26.36 | $26.48 | $26.48 | 4,435,170 |
| 2025-07-03 | $26.93 | $27.45 | $26.66 | $26.91 | $26.91 | 4,182,440 |
| 2025-07-02 | $27.33 | $27.50 | $26.62 | $26.85 | $26.85 | 5,124,240 |
| 2025-06-30 | $27.35 | $28.38 | $27.00 | $27.94 | $27.94 | 10,114,620 |
| 2025-06-27 | $26.76 | $27.82 | $26.02 | $27.29 | $27.29 | 10,841,100 |
| 2025-06-26 | $26.32 | $28.20 | $26.32 | $26.75 | $26.75 | 14,116,860 |
| 2025-06-25 | $26.32 | $26.62 | $25.80 | $26.27 | $26.27 | 9,556,160 |
| 2025-06-24 | $24.34 | $26.54 | $24.34 | $26.18 | $26.18 | 14,235,580 |
| 2025-06-23 | $24.40 | $24.64 | $24.03 | $24.34 | $24.34 | 4,760,120 |
| 2025-06-20 | $25.02 | $25.13 | $24.28 | $24.34 | $24.34 | 6,088,500 |
| 2025-06-19 | $25.10 | $25.57 | $24.78 | $24.89 | $24.89 | 8,209,990 |
| 2025-06-18 | $25.01 | $25.43 | $24.73 | $25.17 | $25.17 | 7,236,680 |
| 2025-06-17 | $24.60 | $25.70 | $24.48 | $25.26 | $25.26 | 13,334,630 |
| 2025-06-13 | $25.00 | $25.15 | $24.60 | $24.68 | $24.68 | 5,343,600 |
| 2025-06-12 | $24.95 | $25.38 | $24.46 | $25.09 | $25.09 | 8,208,000 |
| 2025-06-11 | $25.40 | $25.55 | $24.49 | $25.19 | $25.19 | 8,827,140 |
| 2025-06-10 | $26.04 | $26.50 | $24.96 | $25.40 | $25.40 | 12,104,740 |
| 2025-06-09 | $27.08 | $27.40 | $26.51 | $26.60 | $26.60 | 8,137,130 |
| 2025-06-06 | $28.25 | $28.25 | $26.50 | $27.00 | $27.00 | 13,572,600 |
| 2025-06-05 | $26.20 | $28.53 | $25.64 | $28.53 | $28.53 | 16,835,690 |
| 2025-06-04 | $26.14 | $26.51 | $25.74 | $25.94 | $25.94 | 6,920,680 |
| 2025-06-03 | $26.60 | $26.87 | $26.00 | $26.12 | $26.12 | 11,003,900 |
| 2025-05-30 | $27.50 | $27.85 | $26.50 | $26.67 | $26.67 | 13,962,960 |
| 2025-05-29 | $28.30 | $30.30 | $27.95 | $27.98 | $27.98 | 15,995,130 |
| 2025-05-28 | $27.95 | $30.18 | $27.75 | $28.92 | $28.92 | 17,388,500 |
| 2025-05-27 | $27.51 | $28.11 | $26.61 | $27.74 | $27.74 | 8,837,900 |
| 2025-05-26 | $27.82 | $28.01 | $26.70 | $27.34 | $27.34 | 13,722,080 |
| 2025-05-23 | $28.99 | $29.34 | $27.88 | $27.96 | $27.96 | 11,740,650 |
| 2025-05-22 | $29.49 | $29.55 | $28.20 | $28.85 | $28.85 | 14,403,920 |
| 2025-05-21 | $28.62 | $30.45 | $28.06 | $29.73 | $29.73 | 18,025,260 |
| 2025-05-20 | $28.25 | $29.39 | $27.74 | $29.08 | $29.08 | 17,023,230 |
| 2025-05-19 | $28.05 | $29.30 | $27.50 | $28.90 | $28.90 | 27,531,120 |
| 2025-05-16 | $26.30 | $27.93 | $26.30 | $27.93 | $27.93 | 12,677,970 |
| 2025-05-15 | $26.66 | $27.10 | $25.00 | $25.39 | $25.39 | 21,100,250 |
| 2025-05-14 | $28.00 | $28.20 | $26.34 | $26.66 | $26.66 | 26,721,820 |
| 2025-05-13 | $25.87 | $27.56 | $25.05 | $27.56 | $27.56 | 21,467,920 |
| 2025-05-12 | $24.40 | $25.70 | $24.40 | $25.05 | $25.05 | 25,270,080 |
| 2025-05-09 | $24.12 | $24.28 | $23.29 | $23.36 | $23.36 | 16,830,100 |
| 2025-05-08 | $22.74 | $24.81 | $22.74 | $24.81 | $24.81 | 20,552,010 |
| 2025-05-07 | $23.50 | $23.77 | $22.39 | $22.55 | $22.55 | 21,687,440 |
| 2025-05-06 | $21.18 | $22.98 | $20.79 | $22.98 | $22.98 | 16,489,780 |
| 2025-04-30 | $20.51 | $21.21 | $20.03 | $20.89 | $20.89 | 13,886,600 |
| 2025-04-29 | $21.50 | $21.72 | $20.11 | $20.76 | $20.76 | 17,956,120 |
| 2025-04-28 | $19.26 | $20.08 | $19.26 | $19.84 | $19.84 | 8,354,600 |
| 2025-04-25 | $19.40 | $19.68 | $19.13 | $19.30 | $19.30 | 3,786,700 |
| 2025-04-24 | $19.71 | $19.95 | $19.30 | $19.35 | $19.35 | 5,078,320 |
| 2025-04-23 | $19.43 | $20.10 | $19.08 | $19.81 | $19.81 | 7,765,660 |
| 2025-04-22 | $19.27 | $19.62 | $18.81 | $18.95 | $18.95 | 5,542,320 |
| 2025-04-21 | $18.13 | $19.37 | $17.75 | $19.27 | $19.27 | 7,485,380 |
| 2025-04-18 | $18.52 | $18.60 | $17.88 | $18.02 | $18.02 | 4,841,480 |
| 2025-04-17 | $18.40 | $18.97 | $18.30 | $18.45 | $18.45 | 4,250,080 |
| 2025-04-16 | $19.16 | $19.16 | $18.26 | $18.45 | $18.45 | 6,241,080 |
| 2025-04-15 | $19.38 | $19.56 | $18.91 | $19.27 | $19.27 | 6,884,160 |
| 2025-04-14 | $18.80 | $19.36 | $18.40 | $19.14 | $19.14 | 10,191,720 |
| 2025-04-11 | $17.56 | $18.76 | $17.52 | $18.48 | $18.48 | 14,125,120 |
| 2025-04-10 | $17.53 | $18.59 | $17.50 | $17.92 | $17.92 | 19,912,560 |
| 2025-04-09 | $16.05 | $17.75 | $15.86 | $16.90 | $16.90 | 22,368,360 |
| 2025-04-08 | $17.62 | $18.30 | $17.62 | $17.62 | $17.62 | 6,909,240 |
| 2025-04-07 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 1,272,900 |
| 2025-04-03 | $21.69 | $23.10 | $21.30 | $21.76 | $21.76 | 15,021,540 |
| 2025-04-02 | $21.64 | $23.65 | $21.64 | $22.52 | $22.52 | 20,385,920 |
| 2025-04-01 | $21.28 | $21.96 | $21.12 | $21.50 | $21.50 | 8,796,300 |
| 2025-03-31 | $20.85 | $21.26 | $19.80 | $21.12 | $21.12 | 9,963,620 |
| 2025-03-28 | $21.30 | $21.97 | $20.98 | $21.05 | $21.05 | 7,448,580 |
| 2025-03-27 | $22.69 | $22.88 | $21.30 | $21.36 | $21.36 | 12,554,820 |
| 2025-03-26 | $22.06 | $23.08 | $22.03 | $23.07 | $23.07 | 10,784,380 |
| 2025-03-25 | $23.50 | $24.00 | $22.20 | $22.35 | $22.35 | 15,371,020 |
| 2025-03-24 | $24.64 | $24.99 | $23.59 | $24.12 | $24.12 | 20,795,760 |
| 2025-03-21 | $26.03 | $27.39 | $25.21 | $26.21 | $26.21 | 22,333,140 |
| 2025-03-20 | $24.50 | $27.68 | $23.77 | $26.68 | $26.68 | 30,627,160 |
| 2025-03-19 | $26.10 | $27.27 | $24.71 | $25.21 | $25.21 | 30,012,210 |
| 2025-03-18 | $23.30 | $26.06 | $23.29 | $26.06 | $26.06 | 26,996,940 |
| 2025-03-17 | $22.61 | $23.80 | $22.60 | $23.69 | $23.69 | 17,832,900 |
| 2025-03-14 | $22.60 | $22.86 | $21.66 | $22.62 | $22.62 | 14,470,650 |
| 2025-03-13 | $22.80 | $23.25 | $22.16 | $23.08 | $23.08 | 20,984,040 |
| 2025-03-12 | $21.88 | $22.90 | $21.80 | $22.45 | $22.45 | 18,383,010 |
| 2025-03-11 | $21.16 | $21.82 | $20.95 | $21.68 | $21.68 | 10,227,820 |
| 2025-03-10 | $21.40 | $21.83 | $21.03 | $21.69 | $21.69 | 11,123,600 |
| 2025-03-07 | $22.08 | $22.29 | $21.26 | $21.39 | $21.39 | 12,673,040 |
| 2025-03-06 | $21.63 | $22.58 | $21.30 | $22.08 | $22.08 | 18,558,410 |
| 2025-03-05 | $21.13 | $21.80 | $21.05 | $21.75 | $21.75 | 10,408,400 |
| 2025-03-04 | $19.95 | $21.86 | $19.95 | $21.35 | $21.35 | 15,000,910 |
| 2025-03-03 | $21.00 | $21.13 | $19.99 | $20.33 | $20.33 | 15,837,760 |
| 2025-02-28 | $23.15 | $23.27 | $21.38 | $21.38 | $21.38 | 18,983,290 |
| 2025-02-27 | $24.70 | $25.22 | $22.78 | $23.76 | $23.76 | 27,654,410 |
| 2025-02-26 | $22.36 | $24.68 | $21.70 | $24.68 | $24.68 | 36,048,970 |
| 2025-02-25 | $20.17 | $22.44 | $20.00 | $22.44 | $22.44 | 18,211,740 |
| 2025-02-24 | $22.36 | $22.98 | $19.62 | $20.40 | $20.40 | 18,766,410 |
| 2025-02-20 | $20.65 | $21.40 | $20.48 | $20.72 | $20.72 | 11,086,190 |
| 2025-02-19 | $19.56 | $20.90 | $19.31 | $20.89 | $20.89 | 18,806,650 |
| 2025-02-18 | $20.24 | $21.83 | $19.32 | $20.17 | $20.17 | 24,299,800 |
| 2025-02-17 | $18.08 | $19.86 | $18.08 | $19.86 | $19.86 | 8,042,130 |
| 2025-02-14 | $18.25 | $18.54 | $17.96 | $18.05 | $18.05 | 2,933,620 |
| 2025-02-13 | $18.66 | $18.97 | $18.24 | $18.34 | $18.34 | 4,080,880 |
| 2025-02-12 | $18.23 | $18.88 | $18.21 | $18.79 | $18.79 | 5,008,620 |
| 2025-02-11 | $18.09 | $18.49 | $18.02 | $18.20 | $18.20 | 3,022,380 |
| 2025-02-10 | $18.10 | $18.52 | $17.83 | $18.25 | $18.25 | 3,625,010 |
| 2025-02-07 | $18.12 | $18.67 | $17.92 | $18.12 | $18.12 | 5,075,380 |
| 2025-02-06 | $17.80 | $18.20 | $17.76 | $18.15 | $18.15 | 3,333,180 |
| 2025-02-05 | $17.59 | $18.05 | $17.18 | $17.96 | $17.96 | 4,324,850 |
| 2025-01-27 | $17.83 | $18.10 | $16.95 | $17.59 | $17.59 | 6,049,760 |
| 2025-01-24 | $17.48 | $17.97 | $17.37 | $17.81 | $17.81 | 4,386,520 |
| 2025-01-23 | $18.02 | $18.12 | $17.42 | $17.50 | $17.50 | 3,602,040 |
| 2025-01-22 | $18.47 | $18.59 | $17.80 | $17.86 | $17.86 | 4,658,870 |
| 2025-01-21 | $18.45 | $18.59 | $18.17 | $18.48 | $18.48 | 3,041,940 |
| 2025-01-20 | $18.06 | $18.65 | $18.06 | $18.36 | $18.36 | 4,158,370 |
| 2025-01-17 | $17.78 | $18.22 | $17.69 | $18.01 | $18.01 | 3,627,060 |
| 2025-01-16 | $17.73 | $18.15 | $17.36 | $17.89 | $17.89 | 5,163,880 |
| 2025-01-15 | $17.45 | $17.88 | $17.26 | $17.73 | $17.73 | 4,502,760 |
| 2025-01-14 | $16.75 | $17.45 | $16.70 | $17.45 | $17.45 | 3,910,340 |
| 2025-01-13 | $16.80 | $16.83 | $16.42 | $16.69 | $16.69 | 3,295,300 |
| 2025-01-09 | $17.28 | $17.92 | $17.16 | $17.71 | $17.71 | 5,859,620 |
| 2025-01-08 | $17.00 | $17.28 | $16.53 | $17.11 | $17.11 | 4,907,730 |
| 2025-01-07 | $16.58 | $17.21 | $16.35 | $17.10 | $17.10 | 4,093,800 |
| 2025-01-06 | $16.13 | $16.99 | $15.56 | $16.51 | $16.51 | 4,375,540 |
| 2025-01-03 | $16.90 | $17.17 | $16.15 | $16.26 | $16.26 | 4,948,940 |
| 2025-01-02 | $17.40 | $17.55 | $16.74 | $16.93 | $16.93 | 7,400,030 |
| 2024-12-31 | $17.83 | $18.00 | $17.38 | $17.75 | $17.75 | 7,707,600 |
| 2024-12-30 | $17.90 | $18.48 | $17.64 | $17.72 | $17.72 | 9,012,190 |
| 2024-12-27 | $18.94 | $19.25 | $17.93 | $17.99 | $17.99 | 19,229,340 |
| 2024-12-26 | $17.31 | $19.06 | $17.03 | $19.06 | $19.06 | 14,991,290 |
| 2024-12-25 | $17.00 | $17.68 | $16.60 | $17.33 | $17.33 | 6,194,970 |
| 2024-12-24 | $16.62 | $17.47 | $16.62 | $17.07 | $17.07 | 4,228,040 |
| 2024-12-23 | $17.20 | $17.35 | $16.55 | $16.61 | $16.61 | 4,280,600 |
| 2024-12-20 | $16.88 | $17.50 | $16.83 | $17.22 | $17.22 | 5,293,700 |
| 2024-12-19 | $16.20 | $17.27 | $16.16 | $16.98 | $16.98 | 5,258,940 |
| 2024-12-18 | $16.44 | $16.69 | $15.93 | $16.35 | $16.35 | 3,377,020 |
| 2024-12-17 | $17.00 | $17.02 | $16.07 | $16.12 | $16.12 | 4,037,560 |
| 2024-12-16 | $16.86 | $17.88 | $16.60 | $16.80 | $16.80 | 6,728,800 |
| 2024-12-13 | $16.50 | $17.09 | $16.35 | $16.89 | $16.89 | 5,869,380 |
| 2024-12-12 | $16.45 | $16.48 | $16.26 | $16.47 | $16.47 | 2,406,350 |
| 2024-12-11 | $16.17 | $16.39 | $16.13 | $16.34 | $16.34 | 2,206,430 |
| 2024-12-10 | $16.60 | $16.60 | $16.18 | $16.26 | $16.26 | 4,350,350 |
| 2024-12-09 | $15.60 | $16.63 | $15.60 | $16.28 | $16.28 | 7,121,640 |
| 2024-12-06 | $15.56 | $15.77 | $15.44 | $15.65 | $15.65 | 2,146,600 |
| 2024-12-05 | $15.83 | $15.88 | $15.55 | $15.64 | $15.64 | 1,765,760 |
| 2024-12-04 | $15.77 | $15.83 | $15.53 | $15.63 | $15.63 | 2,133,950 |
| 2024-12-03 | $15.57 | $15.81 | $15.53 | $15.77 | $15.77 | 1,965,490 |
| 2024-12-02 | $15.57 | $15.76 | $15.37 | $15.65 | $15.65 | 2,619,680 |
| 2024-11-29 | $15.22 | $15.48 | $15.02 | $15.42 | $15.42 | 2,739,460 |
| 2024-11-28 | $15.20 | $15.28 | $15.00 | $15.07 | $15.07 | 1,803,440 |
| 2024-11-27 | $14.80 | $15.19 | $14.51 | $15.19 | $15.19 | 2,770,840 |
| 2024-11-26 | $15.10 | $15.11 | $14.91 | $14.93 | $14.93 | 1,941,220 |
| 2024-11-25 | $14.85 | $15.22 | $14.72 | $15.14 | $15.14 | 2,611,260 |
| 2024-11-22 | $15.36 | $15.50 | $14.76 | $14.80 | $14.80 | 2,504,260 |
| 2024-11-21 | $15.41 | $15.58 | $14.95 | $15.36 | $15.36 | 2,647,480 |
| 2024-11-20 | $15.40 | $15.53 | $15.28 | $15.42 | $15.42 | 2,218,820 |
| 2024-11-19 | $15.06 | $15.39 | $14.88 | $15.37 | $15.37 | 2,719,270 |
| 2024-11-18 | $15.42 | $15.49 | $14.73 | $14.88 | $14.88 | 3,852,680 |
| 2024-11-15 | $15.63 | $15.84 | $15.36 | $15.38 | $15.38 | 2,447,040 |
| 2024-11-14 | $16.09 | $16.18 | $15.58 | $15.61 | $15.61 | 2,837,700 |
| 2024-11-13 | $16.00 | $16.17 | $15.60 | $16.12 | $16.12 | 3,873,060 |
| 2024-11-12 | $16.30 | $16.35 | $15.96 | $16.10 | $16.10 | 4,062,720 |
| 2024-11-11 | $16.26 | $16.36 | $15.97 | $16.25 | $16.25 | 4,446,340 |
| 2024-11-08 | $15.99 | $16.26 | $15.86 | $16.19 | $16.19 | 5,786,480 |
| 2024-11-07 | $15.87 | $16.40 | $15.69 | $15.98 | $15.98 | 6,348,140 |
| 2024-11-06 | $16.56 | $16.66 | $15.90 | $15.96 | $15.96 | 9,174,180 |
| 2024-11-05 | $16.21 | $16.55 | $15.91 | $16.55 | $16.55 | 10,950,070 |
| 2024-11-04 | $15.18 | $16.50 | $15.18 | $16.49 | $16.49 | 11,108,280 |
| 2024-11-01 | $14.98 | $16.00 | $14.89 | $15.33 | $15.33 | 10,903,130 |
| 2024-10-31 | $15.24 | $15.29 | $14.70 | $15.14 | $15.14 | 11,624,160 |
| 2024-10-30 | $15.11 | $15.82 | $14.84 | $15.55 | $15.55 | 18,756,310 |
| 2024-10-29 | $14.60 | $14.77 | $14.36 | $14.38 | $14.38 | 3,305,440 |
| 2024-10-28 | $14.21 | $14.54 | $14.17 | $14.54 | $14.54 | 2,440,260 |
| 2024-10-25 | $13.97 | $14.23 | $13.97 | $14.21 | $14.21 | 2,069,640 |
| 2024-10-24 | $14.16 | $14.16 | $13.91 | $13.97 | $13.97 | 1,702,380 |
| 2024-10-23 | $14.08 | $14.39 | $14.00 | $14.18 | $14.18 | 3,323,920 |
| 2024-10-22 | $14.18 | $14.20 | $13.99 | $14.19 | $14.19 | 2,805,060 |
| 2024-10-21 | $14.05 | $14.20 | $13.93 | $14.09 | $14.09 | 3,395,500 |
| 2024-10-18 | $13.77 | $14.23 | $13.60 | $14.09 | $14.09 | 3,535,950 |
| 2024-10-17 | $14.07 | $14.27 | $13.68 | $13.76 | $13.76 | 3,270,160 |
| 2024-10-16 | $13.41 | $14.18 | $13.41 | $14.09 | $14.09 | 4,305,710 |
| 2024-10-15 | $13.74 | $14.30 | $13.49 | $13.63 | $13.63 | 3,331,460 |
| 2024-10-14 | $13.33 | $13.78 | $13.20 | $13.75 | $13.75 | 2,742,000 |
| 2024-10-11 | $13.97 | $14.08 | $13.16 | $13.32 | $13.32 | 3,352,530 |
| 2024-10-10 | $13.74 | $14.29 | $13.62 | $13.95 | $13.95 | 3,560,210 |
| 2024-10-09 | $15.01 | $15.12 | $13.82 | $13.83 | $13.83 | 6,047,310 |
| 2024-10-08 | $16.38 | $16.49 | $14.65 | $15.36 | $15.36 | 8,411,520 |
| 2024-09-30 | $14.38 | $15.07 | $14.17 | $15.00 | $15.00 | 6,411,200 |
| 2024-09-27 | $13.31 | $13.84 | $13.31 | $13.75 | $13.75 | 2,299,320 |
| 2024-09-26 | $13.15 | $13.33 | $13.09 | $13.32 | $13.32 | 1,998,300 |
| 2024-09-25 | $13.16 | $13.55 | $13.05 | $13.17 | $13.17 | 3,103,900 |
| 2024-09-24 | $12.82 | $13.81 | $12.82 | $13.21 | $13.21 | 4,024,720 |
| 2024-09-23 | $12.85 | $12.90 | $12.74 | $12.82 | $12.82 | 924,300 |
| 2024-09-20 | $12.85 | $13.04 | $12.70 | $12.82 | $12.82 | 1,662,940 |
| 2024-09-19 | $12.35 | $13.02 | $12.35 | $12.99 | $12.99 | 3,273,750 |
| 2024-09-18 | $12.23 | $12.43 | $11.99 | $12.35 | $12.35 | 1,597,800 |
| 2024-09-13 | $12.34 | $12.34 | $12.20 | $12.23 | $12.23 | 943,600 |
| 2024-09-12 | $12.42 | $12.49 | $12.28 | $12.34 | $12.34 | 1,256,420 |
| 2024-09-11 | $12.33 | $12.44 | $12.20 | $12.41 | $12.41 | 962,040 |
| 2024-09-10 | $12.21 | $12.36 | $12.11 | $12.33 | $12.33 | 971,680 |
| 2024-09-09 | $12.10 | $12.36 | $11.94 | $12.20 | $12.20 | 1,085,260 |
| 2024-09-06 | $12.40 | $12.41 | $12.00 | $12.10 | $12.10 | 2,076,200 |
| 2024-09-05 | $12.43 | $12.53 | $12.28 | $12.40 | $12.40 | 1,141,100 |
| 2024-09-04 | $12.31 | $12.58 | $12.17 | $12.43 | $12.43 | 1,729,500 |
| 2024-09-03 | $12.05 | $12.31 | $12.05 | $12.30 | $12.30 | 1,247,380 |
| 2024-09-02 | $12.21 | $12.35 | $12.09 | $12.09 | $12.09 | 1,252,900 |
| 2024-08-30 | $12.30 | $12.51 | $12.20 | $12.24 | $12.24 | 2,020,200 |
| 2024-08-29 | $11.97 | $12.34 | $11.87 | $12.30 | $12.30 | 1,627,610 |
| 2024-08-28 | $11.88 | $12.02 | $11.80 | $11.97 | $11.97 | 898,400 |
| 2024-08-27 | $11.98 | $12.13 | $11.83 | $11.88 | $11.88 | 1,084,100 |
| 2024-08-26 | $11.84 | $12.20 | $11.76 | $12.10 | $12.10 | 1,462,690 |
| 2024-08-23 | $11.78 | $11.86 | $11.60 | $11.84 | $11.84 | 1,092,540 |
| 2024-08-22 | $12.06 | $12.11 | $11.78 | $11.78 | $11.78 | 1,014,980 |
| 2024-08-21 | $12.04 | $12.13 | $11.89 | $12.04 | $12.04 | 690,750 |
| 2024-08-20 | $12.31 | $12.35 | $11.97 | $12.05 | $12.05 | 1,270,200 |
| 2024-08-19 | $12.28 | $12.44 | $12.12 | $12.30 | $12.30 | 1,371,980 |
| 2024-08-16 | $12.66 | $12.69 | $12.44 | $12.44 | $12.44 | 1,032,500 |
| 2024-08-15 | $12.49 | $12.75 | $12.33 | $12.62 | $12.62 | 1,291,200 |
| 2024-08-14 | $12.68 | $12.78 | $12.50 | $12.53 | $12.53 | 1,009,440 |
| 2024-08-13 | $12.58 | $12.72 | $12.45 | $12.71 | $12.71 | 989,040 |
| 2024-08-12 | $12.60 | $12.72 | $12.49 | $12.57 | $12.57 | 864,900 |
| 2024-08-09 | $12.77 | $12.95 | $12.63 | $12.63 | $12.63 | 1,339,500 |
| 2024-08-08 | $12.98 | $12.98 | $12.62 | $12.71 | $12.71 | 1,655,600 |
| 2024-08-07 | $13.13 | $13.15 | $12.90 | $12.94 | $12.94 | 1,455,110 |
| 2024-08-06 | $12.93 | $13.24 | $12.90 | $13.08 | $13.08 | 1,974,990 |
| 2024-08-05 | $13.27 | $13.49 | $12.94 | $12.94 | $12.94 | 3,098,460 |
| 2024-08-02 | $13.56 | $14.15 | $13.35 | $13.35 | $13.35 | 4,923,070 |
| 2024-08-01 | $13.50 | $13.76 | $13.45 | $13.54 | $13.54 | 3,499,660 |
| 2024-07-31 | $13.15 | $13.63 | $13.02 | $13.50 | $13.50 | 4,327,100 |
| 2024-07-30 | $13.39 | $13.39 | $13.11 | $13.19 | $13.19 | 3,435,720 |
| 2024-07-29 | $13.20 | $13.72 | $13.12 | $13.41 | $13.41 | 6,018,380 |
| 2024-07-26 | $13.33 | $13.65 | $13.06 | $13.52 | $13.52 | 10,636,930 |
| 2024-07-25 | $12.00 | $13.20 | $11.93 | $13.20 | $13.20 | 8,397,800 |
| 2024-07-24 | $12.18 | $12.27 | $11.98 | $12.00 | $12.00 | 982,960 |
| 2024-07-23 | $12.37 | $12.58 | $12.25 | $12.25 | $12.25 | 878,140 |
| 2024-07-22 | $12.47 | $12.60 | $12.30 | $12.43 | $12.43 | 1,178,480 |
| 2024-07-19 | $11.99 | $12.45 | $11.81 | $12.34 | $12.34 | 1,791,630 |
| 2024-07-18 | $11.85 | $11.99 | $11.60 | $11.99 | $11.99 | 1,421,000 |
| 2024-07-17 | $12.28 | $12.28 | $11.92 | $11.92 | $11.92 | 1,414,700 |
| 2024-07-16 | $12.20 | $12.38 | $12.11 | $12.23 | $12.23 | 806,140 |
| 2024-07-15 | $12.51 | $12.59 | $12.16 | $12.24 | $12.24 | 1,348,900 |
| 2024-07-12 | $12.70 | $12.88 | $12.51 | $12.59 | $12.59 | 1,077,120 |
| 2024-07-11 | $12.45 | $12.73 | $12.43 | $12.73 | $12.73 | 1,199,450 |
| 2024-07-10 | $12.20 | $12.48 | $12.15 | $12.30 | $12.30 | 1,069,880 |
| 2024-07-09 | $12.49 | $12.51 | $11.98 | $12.27 | $12.27 | 2,406,940 |
| 2024-07-08 | $12.74 | $12.81 | $12.41 | $12.58 | $12.58 | 916,400 |
| 2024-07-05 | $12.59 | $12.90 | $12.40 | $12.85 | $12.85 | 904,000 |
| 2024-07-04 | $12.87 | $12.95 | $12.53 | $12.58 | $12.58 | 1,067,500 |
| 2024-07-03 | $13.02 | $13.14 | $12.83 | $12.87 | $12.87 | 934,420 |
| 2024-07-02 | $13.22 | $13.31 | $13.09 | $13.10 | $13.10 | 654,400 |
| 2024-07-01 | $13.35 | $13.35 | $12.96 | $13.22 | $13.22 | 1,121,200 |
| 2024-06-28 | $13.01 | $13.29 | $13.01 | $13.11 | $13.11 | 828,800 |
| 2024-06-27 | $13.42 | $13.42 | $13.11 | $13.13 | $13.13 | 912,000 |
| 2024-06-26 | $13.00 | $13.38 | $12.84 | $13.35 | $13.35 | 1,033,340 |
| 2024-06-25 | $13.00 | $13.25 | $12.98 | $13.02 | $13.02 | 988,400 |
| 2024-06-24 | $13.22 | $13.35 | $12.90 | $13.00 | $13.00 | 1,236,500 |
| 2024-06-21 | $13.38 | $13.50 | $13.18 | $13.45 | $13.45 | 602,400 |
| 2024-06-20 | $13.77 | $13.77 | $13.31 | $13.49 | $13.49 | 1,155,500 |
| 2024-06-19 | $13.83 | $13.90 | $13.60 | $13.66 | $13.66 | 752,700 |
| 2024-06-18 | $13.59 | $13.81 | $13.56 | $13.79 | $13.79 | 862,240 |
| 2024-06-17 | $13.90 | $13.98 | $13.54 | $13.58 | $13.58 | 1,305,000 |
| 2024-06-14 | $13.97 | $13.98 | $13.79 | $13.90 | $13.90 | 738,000 |
| 2024-06-13 | $13.95 | $14.01 | $13.82 | $13.98 | $13.98 | 1,018,580 |
| 2024-06-12 | $13.67 | $14.08 | $13.65 | $13.97 | $13.97 | 1,296,100 |
| 2024-06-11 | $13.65 | $13.75 | $13.30 | $13.71 | $13.71 | 1,162,030 |
| 2024-06-07 | $13.22 | $13.52 | $13.22 | $13.50 | $13.50 | 1,104,680 |
| 2024-06-06 | $13.75 | $13.82 | $13.00 | $13.25 | $13.25 | 2,748,060 |
| 2024-06-05 | $14.00 | $14.00 | $13.70 | $13.70 | $13.70 | 1,628,900 |
| 2024-06-04 | $14.06 | $14.06 | $13.75 | $14.02 | $14.02 | 1,593,900 |
| 2024-06-03 | $14.44 | $14.48 | $14.00 | $14.06 | $14.06 | 2,217,020 |
| 2024-05-31 | $14.44 | $14.47 | $14.32 | $14.39 | $14.39 | 954,120 |
| 2024-05-30 | $14.50 | $14.50 | $14.31 | $14.32 | $14.32 | 1,249,480 |
| 2024-05-29 | $14.20 | $14.60 | $14.20 | $14.47 | $14.47 | 1,364,920 |
| 2024-05-28 | $14.40 | $14.53 | $14.21 | $14.34 | $14.34 | 1,226,240 |
| 2024-05-27 | $14.48 | $14.52 | $14.21 | $14.46 | $14.46 | 1,145,800 |
| 2024-05-24 | $14.43 | $14.69 | $14.40 | $14.45 | $14.45 | 1,653,580 |
| 2024-05-23 | $14.76 | $14.76 | $14.41 | $14.52 | $14.52 | 1,725,920 |
| 2024-05-22 | $14.91 | $14.91 | $14.51 | $14.68 | $14.68 | 2,219,880 |
| 2024-05-21 | $15.18 | $15.34 | $14.95 | $15.12 | $15.12 | 2,264,100 |
| 2024-05-20 | $15.20 | $15.75 | $15.12 | $15.18 | $15.18 | 3,629,440 |
| 2024-05-17 | $14.89 | $15.22 | $14.67 | $15.20 | $15.20 | 2,238,610 |
| 2024-05-16 | $14.60 | $14.85 | $14.60 | $14.76 | $14.76 | 1,573,400 |
| 2024-05-15 | $14.89 | $14.94 | $14.61 | $14.65 | $14.65 | 1,945,600 |
| 2024-05-14 | $14.86 | $15.05 | $14.85 | $14.87 | $14.87 | 1,708,100 |
| 2024-05-13 | $15.10 | $15.10 | $14.76 | $14.82 | $14.82 | 2,183,320 |
| 2024-05-10 | $15.45 | $15.46 | $15.06 | $15.20 | $15.20 | 1,754,800 |
| 2024-05-09 | $15.20 | $15.50 | $15.20 | $15.32 | $15.32 | 1,780,020 |
| 2024-05-08 | $15.55 | $15.65 | $15.17 | $15.18 | $15.18 | 2,389,420 |
| 2024-05-07 | $15.42 | $15.79 | $15.42 | $15.68 | $15.68 | 2,819,540 |
| 2024-05-06 | $15.18 | $15.53 | $15.18 | $15.51 | $15.51 | 2,995,330 |
| 2024-04-30 | $15.39 | $15.60 | $15.01 | $15.02 | $15.02 | 3,065,600 |
| 2024-04-29 | $14.80 | $15.37 | $14.54 | $15.32 | $15.32 | 5,551,580 |
| 2024-04-26 | $15.50 | $15.67 | $15.40 | $15.45 | $15.45 | 4,281,120 |
| 2024-04-25 | $15.69 | $15.77 | $15.50 | $15.60 | $15.60 | 2,396,440 |
| 2024-04-24 | $15.36 | $15.67 | $15.26 | $15.67 | $15.67 | 3,238,020 |
| 2024-04-23 | $15.04 | $15.36 | $15.04 | $15.31 | $15.31 | 2,625,670 |
| 2024-04-22 | $15.15 | $15.37 | $14.76 | $15.21 | $15.21 | 2,382,400 |
| 2024-04-19 | $15.33 | $15.40 | $15.06 | $15.18 | $15.18 | 2,564,160 |
| 2024-04-18 | $15.20 | $15.54 | $15.03 | $15.29 | $15.29 | 3,197,240 |
| 2024-04-17 | $14.33 | $15.32 | $14.33 | $15.29 | $15.29 | 4,480,810 |
| 2024-04-16 | $14.82 | $15.11 | $14.16 | $14.23 | $14.23 | 4,629,960 |
| 2024-04-15 | $15.79 | $15.86 | $14.78 | $15.13 | $15.13 | 4,812,500 |
| 2024-04-12 | $15.69 | $15.98 | $15.60 | $15.80 | $15.80 | 2,974,870 |
| 2024-04-11 | $15.78 | $15.88 | $15.50 | $15.69 | $15.69 | 3,706,160 |
| 2024-04-10 | $16.24 | $16.28 | $15.35 | $15.54 | $15.54 | 4,843,400 |
| 2024-04-09 | $16.01 | $16.24 | $15.80 | $16.22 | $16.22 | 3,958,550 |
| 2024-04-08 | $16.38 | $16.50 | $15.85 | $15.85 | $15.85 | 4,346,020 |
| 2024-04-03 | $16.75 | $16.78 | $16.40 | $16.51 | $16.51 | 3,886,960 |
| 2024-04-02 | $17.18 | $17.18 | $16.66 | $16.75 | $16.75 | 4,878,320 |
| 2024-04-01 | $16.49 | $17.09 | $16.37 | $17.05 | $17.05 | 8,035,900 |
| 2024-03-29 | $16.54 | $16.80 | $15.61 | $16.51 | $16.51 | 12,140,420 |
| 2024-03-28 | $16.40 | $17.17 | $16.38 | $16.97 | $16.97 | 5,882,260 |
| 2024-03-27 | $16.70 | $17.10 | $16.52 | $16.53 | $16.53 | 6,112,820 |
| 2024-03-26 | $16.88 | $16.97 | $16.45 | $16.80 | $16.80 | 5,964,740 |
| 2024-03-25 | $17.17 | $17.58 | $16.86 | $16.88 | $16.88 | 7,141,420 |
| 2024-03-22 | $18.15 | $18.19 | $17.30 | $17.35 | $17.35 | 9,305,580 |
| 2024-03-21 | $17.69 | $18.12 | $17.46 | $18.03 | $18.03 | 10,493,080 |
| 2024-03-20 | $17.52 | $17.74 | $17.35 | $17.69 | $17.69 | 9,264,100 |
| 2024-03-19 | $17.15 | $17.80 | $17.06 | $17.45 | $17.45 | 14,224,180 |
| 2024-03-18 | $16.91 | $17.10 | $16.72 | $17.06 | $17.06 | 8,019,850 |
| 2024-03-15 | $16.69 | $16.87 | $16.45 | $16.84 | $16.84 | 6,476,110 |
| 2024-03-14 | $17.26 | $17.26 | $16.63 | $16.77 | $16.77 | 8,834,970 |
| 2024-03-13 | $16.86 | $17.41 | $16.70 | $17.30 | $17.30 | 12,496,620 |
| 2024-03-12 | $16.60 | $16.90 | $16.57 | $16.88 | $16.88 | 9,673,150 |
| 2024-03-11 | $16.90 | $16.91 | $16.30 | $16.77 | $16.77 | 11,114,100 |
| 2024-03-08 | $17.18 | $17.18 | $16.67 | $16.85 | $16.85 | 12,564,770 |
| 2024-03-07 | $16.91 | $17.42 | $16.79 | $17.36 | $17.36 | 20,135,320 |
| 2024-03-06 | $16.77 | $17.14 | $16.58 | $16.72 | $16.72 | 18,237,450 |
| 2024-03-05 | $17.07 | $18.02 | $17.07 | $17.07 | $17.07 | 35,130,510 |
| 2024-03-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 1,717,200 |
| 2024-03-01 | $22.17 | $22.17 | $20.40 | $21.08 | $21.08 | 47,408,190 |
| 2024-02-29 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 2,879,980 |
| 2024-02-28 | $17.08 | $18.32 | $17.05 | $18.32 | $18.32 | 14,761,330 |
| 2024-02-27 | $15.99 | $16.70 | $15.90 | $16.65 | $16.65 | 11,903,010 |
| 2024-02-26 | $15.67 | $17.72 | $15.49 | $16.65 | $16.65 | 18,507,020 |
| 2024-02-23 | $14.91 | $16.13 | $14.69 | $16.11 | $16.11 | 18,003,030 |
| 2024-02-22 | $14.25 | $14.77 | $13.95 | $14.66 | $14.66 | 10,788,230 |
| 2024-02-21 | $13.46 | $15.03 | $13.44 | $14.46 | $14.46 | 13,602,010 |
| 2024-02-20 | $13.10 | $13.75 | $12.91 | $13.66 | $13.66 | 4,815,410 |
| 2024-02-19 | $13.01 | $13.46 | $12.49 | $13.22 | $13.22 | 6,599,230 |
| 2024-02-08 | $11.61 | $12.84 | $11.40 | $12.84 | $12.84 | 7,120,750 |
| 2024-02-07 | $11.80 | $12.23 | $11.28 | $11.67 | $11.67 | 5,743,670 |
| 2024-02-06 | $10.98 | $11.99 | $10.35 | $11.66 | $11.66 | 5,307,590 |
| 2024-02-05 | $12.26 | $12.49 | $11.26 | $11.26 | $11.26 | 5,207,440 |
| 2024-02-02 | $13.13 | $13.33 | $12.08 | $12.51 | $12.51 | 3,782,360 |
| 2024-02-01 | $13.65 | $13.65 | $12.88 | $13.21 | $13.21 | 3,640,450 |
| 2024-01-31 | $14.38 | $14.40 | $13.60 | $13.66 | $13.66 | 3,906,050 |
| 2024-01-30 | $14.60 | $14.72 | $14.25 | $14.33 | $14.33 | 3,513,960 |
| 2024-01-29 | $15.41 | $15.53 | $14.72 | $14.81 | $14.81 | 3,962,000 |
| 2024-01-26 | $15.33 | $15.78 | $15.33 | $15.43 | $15.43 | 3,817,520 |
| 2024-01-25 | $15.11 | $15.53 | $15.00 | $15.49 | $15.49 | 4,443,990 |
| 2024-01-24 | $15.15 | $15.39 | $14.58 | $15.12 | $15.12 | 5,260,820 |
| 2024-01-23 | $14.59 | $15.31 | $14.21 | $15.16 | $15.16 | 6,295,420 |
| 2024-01-22 | $16.06 | $16.13 | $14.59 | $14.65 | $14.65 | 11,740,970 |
| 2024-01-19 | $16.90 | $16.90 | $16.21 | $16.21 | $16.21 | 10,924,780 |
| 2024-01-18 | $16.83 | $17.30 | $16.37 | $17.15 | $17.15 | 13,682,510 |
| 2024-01-17 | $17.62 | $17.79 | $16.91 | $16.91 | $16.91 | 13,528,260 |
| 2024-01-16 | $17.69 | $18.10 | $17.35 | $17.77 | $17.77 | 21,245,120 |
| 2024-01-15 | $18.50 | $19.72 | $18.00 | $18.24 | $18.24 | 29,451,270 |
| 2024-01-12 | $16.42 | $17.93 | $16.40 | $17.93 | $17.93 | 6,955,900 |
| 2024-01-11 | $16.00 | $16.37 | $15.92 | $16.30 | $16.30 | 1,511,800 |
| 2024-01-10 | $16.10 | $16.25 | $15.85 | $16.00 | $16.00 | 1,570,300 |
| 2024-01-09 | $16.03 | $16.48 | $16.03 | $16.19 | $16.19 | 2,229,980 |
| 2024-01-08 | $16.15 | $16.40 | $16.06 | $16.06 | $16.06 | 1,912,720 |
| 2024-01-05 | $16.66 | $16.66 | $16.23 | $16.29 | $16.29 | 2,067,840 |
| 2024-01-04 | $16.49 | $16.72 | $16.39 | $16.62 | $16.62 | 2,833,720 |
| 2024-01-03 | $16.54 | $16.57 | $16.36 | $16.47 | $16.47 | 2,102,740 |
| 2024-01-02 | $16.38 | $16.58 | $16.33 | $16.52 | $16.52 | 2,626,500 |
| 2024-01-01 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2023-12-29 | $15.86 | $16.65 | $15.85 | $16.42 | $16.42 | 3,920,640 |
| 2023-12-28 | $15.75 | $16.10 | $15.57 | $15.92 | $15.92 | 2,706,340 |
| 2023-12-27 | $15.74 | $15.89 | $15.58 | $15.75 | $15.75 | 1,207,500 |
| 2023-12-26 | $15.85 | $15.87 | $15.65 | $15.74 | $15.74 | 1,643,160 |
| 2023-12-25 | $15.95 | $16.01 | $15.62 | $15.87 | $15.87 | 1,600,040 |
| 2023-12-22 | $16.20 | $16.25 | $15.85 | $15.97 | $15.97 | 2,384,000 |
| 2023-12-21 | $16.08 | $16.31 | $15.66 | $16.23 | $16.23 | 2,569,860 |
| 2023-12-20 | $16.23 | $16.59 | $16.11 | $16.13 | $16.13 | 2,251,010 |
| 2023-12-19 | $16.08 | $16.32 | $15.99 | $16.25 | $16.25 | 2,070,540 |
| 2023-12-18 | $16.15 | $16.39 | $16.08 | $16.16 | $16.16 | 2,708,940 |
| 2023-12-15 | $16.15 | $16.29 | $16.08 | $16.18 | $16.18 | 1,299,820 |
| 2023-12-14 | $16.40 | $16.46 | $16.13 | $16.15 | $16.15 | 1,463,260 |
| 2023-12-13 | $16.26 | $16.60 | $16.04 | $16.30 | $16.30 | 2,695,080 |
| 2023-12-12 | $16.40 | $16.42 | $16.14 | $16.24 | $16.24 | 1,575,170 |
| 2023-12-11 | $16.01 | $16.45 | $15.95 | $16.40 | $16.40 | 2,348,820 |
| 2023-12-08 | $16.40 | $16.48 | $16.11 | $16.11 | $16.11 | 2,001,900 |
| 2023-12-07 | $16.62 | $16.65 | $16.24 | $16.36 | $16.36 | 1,732,520 |
| 2023-12-06 | $16.40 | $16.77 | $16.30 | $16.64 | $16.64 | 2,138,540 |
| 2023-12-05 | $16.62 | $16.62 | $16.33 | $16.40 | $16.40 | 1,700,060 |
| 2023-12-04 | $16.54 | $16.76 | $16.39 | $16.64 | $16.64 | 1,831,640 |
| 2023-12-01 | $16.43 | $16.65 | $16.39 | $16.59 | $16.59 | 1,777,620 |
| 2023-11-30 | $16.80 | $16.81 | $16.37 | $16.57 | $16.57 | 2,616,600 |
| 2023-11-29 | $16.82 | $16.94 | $16.72 | $16.80 | $16.80 | 1,553,680 |
| 2023-11-28 | $16.66 | $16.86 | $16.57 | $16.82 | $16.82 | 2,448,380 |
| 2023-11-27 | $16.67 | $16.80 | $16.50 | $16.67 | $16.67 | 2,693,580 |
| 2023-11-24 | $16.90 | $17.08 | $16.59 | $16.67 | $16.67 | 1,971,410 |
| 2023-11-23 | $16.60 | $16.99 | $16.55 | $16.92 | $16.92 | 1,671,520 |
| 2023-11-22 | $16.72 | $16.84 | $16.60 | $16.60 | $16.60 | 1,711,620 |
| 2023-11-21 | $17.00 | $17.00 | $16.70 | $16.75 | $16.75 | 2,050,830 |
| 2023-11-20 | $16.81 | $17.00 | $16.66 | $17.00 | $17.00 | 2,096,680 |
| 2023-11-17 | $16.41 | $16.79 | $16.23 | $16.76 | $16.76 | 2,479,420 |
| 2023-11-16 | $16.57 | $16.64 | $16.41 | $16.47 | $16.47 | 1,654,540 |
| 2023-11-15 | $16.52 | $16.58 | $16.40 | $16.51 | $16.51 | 1,574,640 |
| 2023-11-14 | $16.47 | $16.63 | $16.30 | $16.45 | $16.45 | 1,870,080 |
| 2023-11-13 | $16.30 | $16.55 | $16.15 | $16.47 | $16.47 | 3,379,640 |
| 2023-11-10 | $15.90 | $16.27 | $15.85 | $16.20 | $16.20 | 2,296,440 |
| 2023-11-09 | $16.02 | $16.18 | $15.83 | $16.01 | $16.01 | 1,806,560 |
| 2023-11-08 | $16.05 | $16.08 | $15.85 | $16.01 | $16.01 | 2,315,040 |
| 2023-11-07 | $15.89 | $16.15 | $15.81 | $16.11 | $16.11 | 2,848,340 |
| 2023-11-06 | $15.68 | $15.93 | $15.58 | $15.90 | $15.90 | 3,040,460 |
| 2023-11-03 | $15.50 | $15.71 | $15.39 | $15.54 | $15.54 | 2,928,470 |
| 2023-11-02 | $15.50 | $15.60 | $15.33 | $15.33 | $15.33 | 2,727,270 |
| 2023-11-01 | $15.31 | $15.52 | $15.23 | $15.46 | $15.46 | 2,568,220 |
| 2023-10-31 | $15.24 | $15.48 | $15.20 | $15.28 | $15.28 | 3,054,300 |
| 2023-10-30 | $15.25 | $15.70 | $15.07 | $15.46 | $15.46 | 4,853,430 |
| 2023-10-27 | $15.07 | $15.37 | $14.91 | $15.25 | $15.25 | 5,818,680 |
| 2023-10-26 | $14.97 | $15.85 | $14.97 | $15.45 | $15.45 | 4,453,600 |
| 2023-10-25 | $14.80 | $15.45 | $14.80 | $15.18 | $15.18 | 3,706,450 |
| 2023-10-24 | $14.30 | $14.56 | $14.13 | $14.47 | $14.47 | 1,982,520 |
| 2023-10-23 | $14.68 | $14.69 | $14.10 | $14.20 | $14.20 | 2,178,940 |
| 2023-10-20 | $14.56 | $14.94 | $14.52 | $14.67 | $14.67 | 1,921,340 |
| 2023-10-19 | $14.69 | $14.90 | $14.60 | $14.66 | $14.66 | 1,722,380 |
| 2023-10-18 | $14.80 | $14.85 | $14.61 | $14.69 | $14.69 | 1,617,280 |
| 2023-10-17 | $15.00 | $15.09 | $14.76 | $14.88 | $14.88 | 2,258,940 |
| 2023-10-16 | $15.29 | $15.36 | $14.90 | $15.02 | $15.02 | 2,820,780 |
| 2023-10-13 | $15.44 | $15.56 | $15.19 | $15.21 | $15.21 | 2,580,360 |
| 2023-10-12 | $15.57 | $15.63 | $15.32 | $15.51 | $15.51 | 2,131,860 |
| 2023-10-11 | $15.78 | $15.81 | $15.48 | $15.51 | $15.51 | 2,638,120 |
| 2023-10-10 | $15.81 | $15.95 | $15.60 | $15.70 | $15.70 | 1,827,340 |
| 2023-10-09 | $15.77 | $16.06 | $15.75 | $15.82 | $15.82 | 2,473,940 |
| 2023-09-28 | $15.81 | $15.94 | $15.68 | $15.78 | $15.78 | 1,889,280 |
| 2023-09-27 | $15.70 | $15.90 | $15.57 | $15.78 | $15.78 | 1,334,500 |
| 2023-09-26 | $15.79 | $15.84 | $15.66 | $15.70 | $15.70 | 966,740 |
| 2023-09-25 | $15.85 | $16.13 | $15.68 | $15.82 | $15.82 | 1,402,300 |
| 2023-09-22 | $15.58 | $15.90 | $15.46 | $15.85 | $15.85 | 1,430,920 |
| 2023-09-21 | $15.73 | $15.85 | $15.51 | $15.56 | $15.56 | 1,499,300 |
| 2023-09-20 | $15.85 | $16.13 | $15.70 | $15.75 | $15.75 | 1,651,980 |
| 2023-09-19 | $16.17 | $16.17 | $15.83 | $15.85 | $15.85 | 1,600,100 |
| 2023-09-18 | $15.79 | $16.32 | $15.61 | $16.17 | $16.17 | 2,231,060 |
| 2023-09-15 | $15.85 | $16.00 | $15.65 | $15.81 | $15.81 | 1,339,900 |
| 2023-09-14 | $16.02 | $16.15 | $15.72 | $15.86 | $15.86 | 1,410,820 |
| 2023-09-13 | $16.48 | $16.52 | $15.92 | $16.08 | $16.08 | 1,999,150 |
| 2023-09-12 | $16.40 | $16.57 | $16.36 | $16.55 | $16.55 | 1,332,920 |
| 2023-09-11 | $16.26 | $16.51 | $16.10 | $16.46 | $16.46 | 1,571,900 |
| 2023-09-08 | $16.08 | $16.29 | $16.08 | $16.21 | $16.21 | 924,960 |
| 2023-09-07 | $16.54 | $16.55 | $16.18 | $16.18 | $16.18 | 1,651,340 |
| 2023-09-06 | $16.44 | $16.56 | $16.32 | $16.55 | $16.55 | 1,458,260 |
| 2023-09-05 | $16.46 | $16.63 | $16.41 | $16.50 | $16.50 | 1,770,220 |
| 2023-09-04 | $16.52 | $16.65 | $16.34 | $16.46 | $16.46 | 1,630,220 |
| 2023-09-01 | $16.36 | $16.55 | $16.27 | $16.41 | $16.41 | 2,446,230 |
| 2023-08-31 | $16.47 | $16.55 | $16.28 | $16.40 | $16.40 | 1,599,780 |
| 2023-08-30 | $16.32 | $16.62 | $16.19 | $16.49 | $16.49 | 2,484,640 |
| 2023-08-29 | $15.30 | $16.30 | $15.27 | $16.23 | $16.23 | 3,849,880 |
| 2023-08-28 | $16.08 | $16.18 | $15.28 | $15.36 | $15.36 | 3,492,150 |
| 2023-08-25 | $15.81 | $15.83 | $15.32 | $15.36 | $15.36 | 2,180,780 |
| 2023-08-24 | $16.06 | $16.14 | $15.66 | $15.83 | $15.83 | 2,047,760 |
| 2023-08-23 | $16.34 | $16.34 | $16.01 | $16.06 | $16.06 | 1,099,310 |
| 2023-08-22 | $16.26 | $16.35 | $15.94 | $16.26 | $16.26 | 1,408,050 |
| 2023-08-21 | $16.28 | $16.56 | $16.24 | $16.26 | $16.26 | 1,292,580 |
| 2023-08-18 | $16.41 | $16.66 | $16.35 | $16.36 | $16.36 | 1,665,580 |
| 2023-08-17 | $16.01 | $16.55 | $15.88 | $16.47 | $16.47 | 1,896,640 |
| 2023-08-16 | $16.42 | $16.42 | $16.01 | $16.01 | $16.01 | 1,244,760 |
| 2023-08-15 | $16.26 | $16.45 | $16.18 | $16.31 | $16.31 | 1,294,700 |
| 2023-08-14 | $16.17 | $16.40 | $16.02 | $16.38 | $16.38 | 1,879,260 |
| 2023-08-11 | $16.45 | $16.57 | $16.24 | $16.26 | $16.26 | 1,511,880 |
| 2023-08-10 | $16.48 | $16.63 | $16.45 | $16.49 | $16.49 | 1,235,040 |
| 2023-08-09 | $16.63 | $16.63 | $16.43 | $16.48 | $16.48 | 1,517,400 |
| 2023-08-08 | $16.80 | $16.93 | $16.55 | $16.66 | $16.66 | 1,656,420 |
| 2023-08-07 | $17.08 | $17.14 | $16.83 | $16.86 | $16.86 | 1,632,180 |
| 2023-08-04 | $16.97 | $17.15 | $16.91 | $17.08 | $17.08 | 1,616,420 |
| 2023-08-03 | $16.97 | $17.05 | $16.83 | $16.92 | $16.92 | 1,513,420 |
| 2023-08-02 | $16.97 | $17.19 | $16.88 | $17.05 | $17.05 | 1,981,020 |
| 2023-08-01 | $17.10 | $17.22 | $16.75 | $17.02 | $17.02 | 3,772,860 |
| 2023-07-31 | $17.07 | $17.40 | $17.06 | $17.22 | $17.22 | 2,045,480 |
| 2023-07-28 | $16.91 | $17.20 | $16.72 | $17.15 | $17.15 | 1,853,880 |
| 2023-07-27 | $17.11 | $17.42 | $16.98 | $16.99 | $16.99 | 1,702,920 |
| 2023-07-26 | $17.49 | $17.49 | $17.00 | $17.05 | $17.05 | 1,839,700 |
| 2023-07-25 | $17.10 | $17.60 | $17.10 | $17.49 | $17.49 | 2,235,440 |
| 2023-07-24 | $17.01 | $17.24 | $16.98 | $17.03 | $17.03 | 1,607,340 |
| 2023-07-21 | $17.36 | $17.52 | $17.05 | $17.10 | $17.10 | 2,229,000 |
| 2023-07-20 | $17.83 | $17.96 | $17.36 | $17.40 | $17.40 | 3,353,020 |
| 2023-07-19 | $17.93 | $18.12 | $17.68 | $17.83 | $17.83 | 2,822,620 |
| 2023-07-18 | $18.26 | $18.27 | $17.79 | $18.08 | $18.08 | 4,065,100 |
| 2023-07-17 | $17.95 | $18.46 | $17.78 | $18.42 | $18.42 | 5,453,720 |
| 2023-07-14 | $18.15 | $18.29 | $17.86 | $17.91 | $17.91 | 3,392,680 |
| 2023-07-13 | $18.40 | $18.40 | $17.96 | $18.15 | $18.15 | 4,085,970 |
| 2023-07-12 | $18.56 | $18.71 | $18.21 | $18.25 | $18.25 | 3,704,370 |
| 2023-07-11 | $19.05 | $19.10 | $18.28 | $18.53 | $18.53 | 6,744,360 |
| 2023-07-10 | $18.24 | $18.88 | $18.09 | $18.62 | $18.62 | 4,834,780 |
| 2023-07-07 | $18.24 | $18.65 | $17.97 | $18.39 | $18.39 | 3,478,840 |
| 2023-07-06 | $18.20 | $18.40 | $18.00 | $18.24 | $18.24 | 3,450,940 |
| 2023-07-05 | $18.51 | $18.58 | $18.16 | $18.17 | $18.17 | 3,436,740 |
| 2023-07-04 | $18.07 | $18.68 | $17.90 | $18.38 | $18.38 | 5,500,040 |
| 2023-07-03 | $17.86 | $18.47 | $17.86 | $18.07 | $18.07 | 5,247,780 |
| 2023-06-30 | $18.02 | $18.20 | $17.81 | $17.85 | $17.85 | 4,524,220 |
| 2023-06-29 | $17.53 | $18.23 | $17.48 | $18.02 | $18.02 | 4,903,660 |
| 2023-06-28 | $17.44 | $17.62 | $16.96 | $17.54 | $17.54 | 4,102,400 |
| 2023-06-27 | $16.78 | $17.60 | $16.77 | $17.44 | $17.44 | 6,503,500 |
| 2023-06-26 | $17.33 | $17.58 | $16.62 | $16.63 | $16.63 | 8,473,920 |
| 2023-06-21 | $18.32 | $18.57 | $17.72 | $17.75 | $17.75 | 5,233,340 |
| 2023-06-20 | $17.90 | $18.49 | $17.67 | $18.47 | $18.47 | 7,710,500 |
| 2023-06-19 | $17.75 | $18.10 | $17.48 | $18.00 | $18.00 | 6,844,760 |
| 2023-06-16 | $17.92 | $17.95 | $17.58 | $17.73 | $17.73 | 4,815,270 |
| 2023-06-15 | $17.93 | $18.17 | $17.66 | $17.88 | $17.88 | 6,620,840 |
| 2023-06-14 | $18.20 | $18.38 | $17.85 | $17.95 | $17.95 | 9,588,230 |
| 2023-06-13 | $18.15 | $19.16 | $17.55 | $18.77 | $18.77 | 14,084,660 |
| 2023-06-12 | $17.35 | $17.48 | $17.02 | $17.42 | $17.42 | 3,450,700 |
| 2023-06-09 | $16.80 | $17.22 | $16.75 | $17.17 | $17.17 | 3,583,140 |
| 2023-06-08 | $17.12 | $17.46 | $16.81 | $16.88 | $16.88 | 3,882,240 |
| 2023-06-07 | $17.31 | $17.53 | $16.95 | $17.16 | $17.16 | 3,444,780 |
| 2023-06-06 | $17.53 | $17.59 | $17.22 | $17.27 | $17.27 | 6,169,440 |
| 2023-06-05 | $17.39 | $17.98 | $17.04 | $17.77 | $17.77 | 8,266,820 |
| 2023-06-02 | $16.95 | $17.61 | $16.81 | $17.36 | $17.36 | 7,028,620 |
| 2023-06-01 | $16.40 | $17.08 | $16.40 | $16.97 | $16.97 | 5,289,240 |
| 2023-05-31 | $16.42 | $16.69 | $16.35 | $16.53 | $16.53 | 2,130,520 |
| 2023-05-30 | $16.34 | $16.84 | $16.31 | $16.52 | $16.52 | 2,733,600 |
| 2023-05-29 | $16.68 | $16.68 | $16.31 | $16.40 | $16.40 | 2,952,920 |
| 2023-05-26 | $17.10 | $17.23 | $16.22 | $16.70 | $16.70 | 6,541,040 |
| 2023-05-25 | $16.66 | $16.95 | $16.51 | $16.95 | $16.95 | 5,719,000 |
| 2023-05-24 | $16.48 | $16.87 | $16.24 | $16.55 | $16.55 | 4,007,820 |
| 2023-05-23 | $16.53 | $16.79 | $16.35 | $16.43 | $16.43 | 4,711,230 |
| 2023-05-22 | $16.46 | $16.75 | $16.39 | $16.72 | $16.72 | 2,721,960 |
| 2023-05-19 | $16.36 | $16.64 | $16.08 | $16.55 | $16.55 | 3,005,720 |
| 2023-05-18 | $16.28 | $16.61 | $15.93 | $16.58 | $16.58 | 4,351,220 |
| 2023-05-17 | $16.52 | $16.58 | $16.30 | $16.50 | $16.50 | 2,001,300 |
| 2023-05-16 | $16.45 | $16.74 | $16.30 | $16.52 | $16.52 | 3,856,300 |
| 2023-05-15 | $16.20 | $16.45 | $16.18 | $16.43 | $16.43 | 2,426,040 |
| 2023-05-12 | $16.22 | $16.38 | $16.15 | $16.27 | $16.27 | 2,124,680 |
| 2023-05-11 | $16.40 | $16.54 | $16.21 | $16.25 | $16.25 | 2,674,960 |
| 2023-05-10 | $15.98 | $16.49 | $15.91 | $16.38 | $16.38 | 3,622,260 |
| 2023-05-09 | $16.18 | $16.29 | $15.69 | $15.95 | $15.95 | 2,750,880 |
| 2023-05-08 | $16.07 | $16.37 | $16.06 | $16.23 | $16.23 | 2,592,060 |
| 2023-05-05 | $16.47 | $16.61 | $16.05 | $16.08 | $16.08 | 3,520,680 |
| 2023-05-04 | $16.50 | $16.95 | $16.15 | $16.40 | $16.40 | 8,491,080 |
| 2023-05-03 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-05-02 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-04-28 | $15.18 | $16.02 | $15.18 | $15.99 | $15.99 | 3,293,140 |
| 2023-04-27 | $15.55 | $15.55 | $15.16 | $15.28 | $15.28 | 2,249,880 |
| 2023-04-26 | $14.77 | $15.59 | $14.69 | $15.55 | $15.55 | 3,396,260 |
| 2023-04-25 | $15.26 | $15.26 | $14.55 | $14.71 | $14.71 | 2,460,970 |
| 2023-04-24 | $14.94 | $15.43 | $14.80 | $15.26 | $15.26 | 3,087,480 |
| 2023-04-21 | $15.55 | $15.79 | $14.94 | $14.94 | $14.94 | 3,783,060 |
| 2023-04-20 | $16.05 | $16.05 | $15.51 | $15.56 | $15.56 | 4,062,080 |
| 2023-04-19 | $16.21 | $16.22 | $15.92 | $16.07 | $16.07 | 2,741,700 |
| 2023-04-18 | $16.53 | $16.58 | $16.18 | $16.21 | $16.21 | 3,124,720 |
| 2023-04-17 | $16.55 | $16.64 | $16.23 | $16.59 | $16.59 | 4,385,400 |
| 2023-04-14 | $16.48 | $16.62 | $16.36 | $16.54 | $16.54 | 3,585,740 |
| 2023-04-13 | $16.75 | $16.82 | $16.50 | $16.50 | $16.50 | 4,606,030 |
| 2023-04-12 | $16.75 | $16.83 | $16.44 | $16.75 | $16.75 | 6,568,940 |
| 2023-04-11 | $17.16 | $17.16 | $16.56 | $16.75 | $16.75 | 8,428,210 |
| 2023-04-10 | $16.26 | $17.20 | $16.10 | $17.13 | $17.13 | 11,210,760 |
| 2023-04-07 | $16.15 | $16.31 | $15.98 | $16.22 | $16.22 | 4,148,920 |
| 2023-04-06 | $16.13 | $16.33 | $16.03 | $16.23 | $16.23 | 4,860,000 |
| 2023-04-05 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-04-04 | $16.49 | $16.49 | $16.06 | $16.15 | $16.15 | 5,211,380 |
| 2023-04-03 | $16.43 | $16.61 | $16.29 | $16.59 | $16.59 | 7,118,510 |
| 2023-03-31 | $16.99 | $16.99 | $16.38 | $16.54 | $16.54 | 12,378,160 |
| 2023-03-30 | $15.80 | $16.71 | $15.71 | $16.71 | $16.71 | 9,488,480 |
| 2023-03-29 | $15.42 | $15.56 | $15.13 | $15.19 | $15.19 | 1,471,820 |
| 2023-03-28 | $15.50 | $15.68 | $15.35 | $15.42 | $15.42 | 1,635,820 |
| 2023-03-27 | $15.48 | $15.56 | $15.33 | $15.44 | $15.44 | 1,369,980 |
| 2023-03-24 | $15.35 | $15.52 | $15.16 | $15.50 | $15.50 | 1,508,980 |
| 2023-03-23 | $15.40 | $15.41 | $15.12 | $15.37 | $15.37 | 1,573,340 |
| 2023-03-22 | $15.29 | $15.48 | $15.20 | $15.42 | $15.42 | 1,528,820 |
| 2023-03-21 | $14.79 | $15.26 | $14.75 | $15.25 | $15.25 | 1,545,400 |
| 2023-03-20 | $14.75 | $14.90 | $14.52 | $14.79 | $14.79 | 1,968,340 |
| 2023-03-17 | $14.90 | $14.90 | $14.63 | $14.67 | $14.67 | 1,303,880 |
| 2023-03-16 | $15.00 | $15.02 | $14.61 | $14.65 | $14.65 | 1,446,860 |
| 2023-03-15 | $15.07 | $15.28 | $14.78 | $15.00 | $15.00 | 2,181,730 |
| 2023-03-14 | $15.25 | $15.35 | $14.68 | $14.96 | $14.96 | 1,931,840 |
| 2023-03-13 | $15.24 | $15.43 | $15.13 | $15.25 | $15.25 | 1,391,380 |
| 2023-03-10 | $15.57 | $15.65 | $15.20 | $15.28 | $15.28 | 1,670,680 |
| 2023-03-09 | $15.67 | $15.77 | $15.58 | $15.64 | $15.64 | 1,317,720 |
| 2023-03-08 | $15.50 | $15.72 | $15.50 | $15.70 | $15.70 | 1,122,240 |
| 2023-03-07 | $15.93 | $15.93 | $15.58 | $15.60 | $15.60 | 1,631,140 |
| 2023-03-06 | $16.04 | $16.04 | $15.78 | $15.93 | $15.93 | 1,452,520 |
| 2023-03-03 | $15.90 | $16.15 | $15.83 | $15.96 | $15.96 | 1,855,980 |
| 2023-03-02 | $16.30 | $16.34 | $15.86 | $15.90 | $15.90 | 2,679,820 |
| 2023-03-01 | $16.30 | $16.34 | $16.14 | $16.30 | $16.30 | 1,705,400 |
| 2023-02-28 | $16.23 | $16.37 | $16.08 | $16.29 | $16.29 | 1,547,220 |
| 2023-02-27 | $16.12 | $16.46 | $16.02 | $16.14 | $16.14 | 1,810,260 |
| 2023-02-24 | $16.44 | $16.45 | $16.16 | $16.28 | $16.28 | 1,482,260 |
| 2023-02-23 | $16.48 | $16.54 | $16.30 | $16.38 | $16.38 | 1,433,460 |
| 2023-02-22 | $16.38 | $16.54 | $16.31 | $16.42 | $16.42 | 2,074,220 |
| 2023-02-21 | $16.53 | $16.65 | $16.39 | $16.49 | $16.49 | 2,957,080 |
| 2023-02-20 | $16.20 | $16.48 | $16.10 | $16.48 | $16.48 | 2,847,340 |
| 2023-02-17 | $16.44 | $16.59 | $16.19 | $16.22 | $16.22 | 2,224,000 |
| 2023-02-16 | $16.96 | $17.05 | $16.20 | $16.25 | $16.25 | 4,553,520 |
| 2023-02-15 | $16.74 | $17.06 | $16.67 | $16.95 | $16.95 | 4,006,080 |
| 2023-02-14 | $16.78 | $16.85 | $16.57 | $16.74 | $16.74 | 2,034,000 |
| 2023-02-13 | $16.75 | $16.75 | $16.56 | $16.65 | $16.65 | 1,983,000 |
| 2023-02-10 | $16.86 | $16.87 | $16.40 | $16.65 | $16.65 | 2,640,320 |
| 2023-02-09 | $16.97 | $17.18 | $16.65 | $16.89 | $16.89 | 3,850,700 |
| 2023-02-08 | $16.92 | $17.50 | $16.56 | $16.85 | $16.85 | 4,620,740 |
| 2023-02-07 | $16.48 | $16.93 | $16.40 | $16.92 | $16.92 | 5,241,880 |
| 2023-02-06 | $16.56 | $16.69 | $16.39 | $16.40 | $16.40 | 2,304,040 |
| 2023-02-03 | $16.71 | $16.71 | $16.30 | $16.55 | $16.55 | 3,009,160 |
| 2023-02-02 | $17.09 | $17.09 | $16.61 | $16.69 | $16.69 | 5,827,500 |
| 2023-02-01 | $16.97 | $17.88 | $16.97 | $17.19 | $17.19 | 8,741,310 |
| 2023-01-31 | $16.03 | $17.20 | $16.03 | $16.96 | $16.96 | 9,844,060 |
| 2023-01-30 | $15.63 | $16.28 | $15.62 | $16.00 | $16.00 | 4,196,220 |
| 2023-01-20 | $15.31 | $15.47 | $15.30 | $15.44 | $15.44 | 1,279,080 |
| 2023-01-19 | $15.34 | $15.36 | $15.16 | $15.31 | $15.31 | 1,088,000 |
| 2023-01-18 | $15.10 | $15.40 | $15.10 | $15.34 | $15.34 | 1,397,540 |
| 2023-01-17 | $15.30 | $15.37 | $15.12 | $15.18 | $15.18 | 989,220 |
| 2023-01-16 | $15.25 | $15.37 | $15.15 | $15.25 | $15.25 | 1,286,300 |
| 2023-01-13 | $15.25 | $15.51 | $15.10 | $15.25 | $15.25 | 1,533,400 |
| 2023-01-12 | $15.15 | $15.60 | $15.00 | $15.31 | $15.31 | 2,497,220 |
| 2023-01-11 | $15.16 | $15.24 | $14.96 | $15.00 | $15.00 | 1,514,300 |
| 2023-01-10 | $15.35 | $15.35 | $15.09 | $15.19 | $15.19 | 1,696,950 |
| 2023-01-09 | $15.25 | $15.49 | $15.11 | $15.37 | $15.37 | 2,167,500 |
| 2023-01-06 | $15.03 | $15.37 | $14.98 | $15.23 | $15.23 | 2,363,680 |
| 2023-01-05 | $14.92 | $15.05 | $14.74 | $14.98 | $14.98 | 1,803,500 |
| 2023-01-04 | $14.89 | $15.08 | $14.68 | $14.86 | $14.86 | 1,922,660 |
| 2023-01-03 | $14.23 | $14.82 | $14.23 | $14.79 | $14.79 | 2,167,970 |
| 2023-01-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-12-30 | $14.13 | $14.48 | $14.13 | $14.20 | $14.20 | 1,659,240 |
| 2022-12-29 | $14.32 | $14.54 | $14.07 | $14.10 | $14.10 | 1,429,590 |
| 2022-12-28 | $14.64 | $14.64 | $14.30 | $14.33 | $14.33 | 977,420 |
| 2022-12-27 | $14.58 | $14.79 | $14.32 | $14.64 | $14.64 | 1,817,620 |
| 2022-12-26 | $13.87 | $14.60 | $13.65 | $14.58 | $14.58 | 2,540,070 |
| 2022-12-23 | $13.89 | $14.14 | $13.65 | $13.78 | $13.78 | 1,582,560 |
| 2022-12-22 | $14.35 | $14.39 | $13.96 | $13.99 | $13.99 | 1,701,340 |
| 2022-12-21 | $14.58 | $14.58 | $14.22 | $14.32 | $14.32 | 1,357,120 |
| 2022-12-20 | $14.33 | $14.60 | $14.20 | $14.56 | $14.56 | 1,571,100 |
| 2022-12-19 | $14.60 | $14.77 | $14.29 | $14.33 | $14.33 | 1,480,020 |
| 2022-12-16 | $15.12 | $15.12 | $14.63 | $14.70 | $14.70 | 2,212,480 |
| 2022-12-15 | $14.85 | $15.22 | $14.74 | $15.16 | $15.16 | 2,042,880 |
| 2022-12-14 | $15.00 | $15.09 | $14.82 | $14.85 | $14.85 | 1,452,640 |
| 2022-12-13 | $15.37 | $15.48 | $14.95 | $15.00 | $15.00 | 2,608,800 |
| 2022-12-12 | $15.33 | $15.48 | $15.15 | $15.41 | $15.41 | 1,556,080 |
| 2022-12-09 | $15.63 | $15.75 | $15.40 | $15.47 | $15.47 | 1,910,460 |
| 2022-12-08 | $15.81 | $15.88 | $15.61 | $15.63 | $15.63 | 1,985,640 |
| 2022-12-07 | $15.89 | $16.09 | $15.84 | $15.88 | $15.88 | 1,736,300 |
| 2022-12-06 | $16.01 | $16.10 | $15.82 | $15.96 | $15.96 | 2,122,300 |
| 2022-12-05 | $16.11 | $16.14 | $15.85 | $16.00 | $16.00 | 2,085,500 |
| 2022-12-01 | $16.09 | $16.10 | $15.83 | $15.93 | $15.93 | 2,469,860 |
| 2022-11-30 | $15.80 | $16.10 | $15.55 | $15.91 | $15.91 | 2,799,300 |
| 2022-11-29 | $15.40 | $15.74 | $15.33 | $15.70 | $15.70 | 1,986,780 |
| 2022-11-28 | $15.49 | $15.63 | $15.30 | $15.40 | $15.40 | 2,443,350 |
| 2022-11-25 | $16.20 | $16.20 | $15.66 | $15.72 | $15.72 | 2,615,480 |
| 2022-11-24 | $15.83 | $16.19 | $15.67 | $16.11 | $16.11 | 3,249,510 |
| 2022-11-23 | $15.62 | $15.77 | $15.21 | $15.67 | $15.67 | 2,968,380 |
| 2022-11-22 | $16.01 | $16.07 | $15.63 | $15.66 | $15.66 | 2,340,720 |
| 2022-11-21 | $15.82 | $16.11 | $15.71 | $16.11 | $16.11 | 2,381,380 |
| 2022-11-18 | $16.13 | $16.25 | $15.81 | $15.88 | $15.88 | 3,088,390 |
| 2022-11-17 | $16.38 | $16.38 | $15.95 | $16.11 | $16.11 | 2,832,660 |
| 2022-11-16 | $16.38 | $16.59 | $16.23 | $16.35 | $16.35 | 2,476,260 |
| 2022-11-15 | $15.88 | $16.40 | $15.70 | $16.39 | $16.39 | 3,108,440 |
| 2022-11-14 | $16.19 | $16.37 | $15.85 | $15.90 | $15.90 | 3,392,560 |
| 2022-11-11 | $16.49 | $17.00 | $16.20 | $16.22 | $16.22 | 4,177,240 |
| 2022-11-10 | $16.55 | $16.61 | $16.17 | $16.19 | $16.19 | 2,980,000 |
| 2022-11-09 | $16.92 | $16.95 | $16.61 | $16.65 | $16.65 | 2,110,700 |
| 2022-11-08 | $16.92 | $17.00 | $16.55 | $16.82 | $16.82 | 2,906,460 |
| 2022-11-07 | $17.22 | $17.36 | $16.73 | $16.96 | $16.96 | 3,564,440 |
| 2022-11-04 | $16.59 | $17.20 | $16.55 | $17.19 | $17.19 | 3,697,800 |
| 2022-11-03 | $16.45 | $16.81 | $16.35 | $16.66 | $16.66 | 2,705,320 |
| 2022-11-02 | $16.22 | $16.73 | $16.17 | $16.58 | $16.58 | 3,069,020 |
| 2022-11-01 | $15.83 | $16.49 | $15.83 | $16.37 | $16.37 | 3,431,240 |
| 2022-10-31 | $15.52 | $16.23 | $15.41 | $15.94 | $15.94 | 3,937,580 |
| 2022-10-28 | $16.35 | $16.94 | $15.76 | $15.83 | $15.83 | 7,249,560 |
| 2022-10-27 | $17.95 | $18.55 | $17.35 | $17.43 | $17.43 | 5,735,180 |
| 2022-10-26 | $17.96 | $18.16 | $17.51 | $17.94 | $17.94 | 3,949,800 |
| 2022-10-25 | $17.47 | $18.20 | $17.06 | $17.96 | $17.96 | 4,326,740 |
| 2022-10-24 | $17.70 | $18.20 | $17.35 | $17.55 | $17.55 | 3,408,260 |
| 2022-10-21 | $17.77 | $18.15 | $17.56 | $17.70 | $17.70 | 3,212,620 |
| 2022-10-20 | $18.15 | $18.38 | $17.48 | $17.85 | $17.85 | 5,060,360 |
| 2022-10-19 | $18.07 | $18.86 | $17.98 | $18.41 | $18.41 | 6,288,480 |
| 2022-10-18 | $18.51 | $18.63 | $17.91 | $18.25 | $18.25 | 5,479,110 |
| 2022-10-17 | $18.14 | $18.48 | $17.83 | $18.39 | $18.39 | 4,623,090 |
| 2022-10-14 | $18.45 | $18.80 | $18.15 | $18.38 | $18.38 | 5,671,340 |
| 2022-10-13 | $17.86 | $18.59 | $17.56 | $18.34 | $18.34 | 9,386,840 |
| 2022-10-12 | $17.57 | $18.18 | $16.70 | $18.06 | $18.06 | 10,183,690 |
| 2022-10-11 | $16.63 | $18.21 | $16.13 | $17.70 | $17.70 | 10,576,560 |
| 2022-10-10 | $17.08 | $17.30 | $16.34 | $16.55 | $16.55 | 6,536,960 |
| 2022-09-30 | $18.55 | $18.61 | $17.08 | $17.15 | $17.15 | 10,217,300 |
| 2022-09-29 | $16.64 | $18.25 | $16.53 | $18.25 | $18.25 | 7,083,160 |
| 2022-09-28 | $17.19 | $17.58 | $16.41 | $16.59 | $16.59 | 5,209,700 |
| 2022-09-27 | $17.58 | $17.79 | $16.90 | $17.30 | $17.30 | 4,088,820 |
| 2022-09-26 | $17.51 | $17.73 | $16.80 | $17.29 | $17.29 | 4,555,050 |
| 2022-09-23 | $18.44 | $18.55 | $17.28 | $17.55 | $17.55 | 7,398,960 |
| 2022-09-22 | $18.56 | $18.99 | $18.25 | $18.40 | $18.40 | 4,874,520 |
| 2022-09-21 | $19.32 | $19.32 | $18.36 | $18.60 | $18.60 | 5,472,220 |
| 2022-09-20 | $18.28 | $19.40 | $18.25 | $19.00 | $19.00 | 7,384,340 |
| 2022-09-19 | $18.00 | $18.98 | $17.70 | $18.29 | $18.29 | 7,328,370 |
| 2022-09-16 | $18.32 | $18.79 | $17.90 | $17.95 | $17.95 | 6,262,120 |
| 2022-09-15 | $21.16 | $21.18 | $18.67 | $18.67 | $18.67 | 8,439,200 |
| 2022-09-14 | $21.65 | $22.10 | $20.40 | $20.74 | $20.74 | 8,030,340 |
| 2022-09-13 | $21.83 | $22.30 | $20.80 | $22.06 | $22.06 | 7,788,090 |
| 2022-09-12 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-09-09 | $22.54 | $22.70 | $21.36 | $21.46 | $21.46 | 7,476,960 |
| 2022-09-08 | $21.85 | $23.40 | $21.38 | $22.72 | $22.72 | 10,256,880 |
| 2022-09-07 | $20.81 | $22.10 | $20.45 | $21.91 | $21.91 | 9,716,300 |
| 2022-09-06 | $19.33 | $20.92 | $18.95 | $20.80 | $20.80 | 11,253,980 |
| 2022-09-05 | $18.51 | $20.15 | $18.25 | $19.30 | $19.30 | 10,529,340 |
| 2022-09-02 | $18.06 | $19.16 | $18.06 | $18.56 | $18.56 | 10,791,340 |
| 2022-09-01 | $18.36 | $18.65 | $17.50 | $17.58 | $17.58 | 10,285,120 |
| 2022-08-31 | $21.19 | $21.30 | $19.04 | $19.04 | $19.04 | 11,463,490 |
| 2022-08-30 | $23.58 | $24.00 | $20.86 | $21.16 | $21.16 | 16,894,620 |
| 2022-08-29 | $22.57 | $24.16 | $22.57 | $23.18 | $23.18 | 12,868,080 |
| 2022-08-26 | $23.50 | $24.99 | $22.19 | $23.56 | $23.56 | 20,983,160 |
| 2022-08-25 | $24.28 | $25.63 | $23.30 | $24.65 | $24.65 | 29,513,620 |
| 2022-08-24 | $21.88 | $23.30 | $21.88 | $23.30 | $23.30 | 28,467,610 |
| 2022-08-23 | $20.69 | $21.46 | $20.33 | $21.18 | $21.18 | 8,669,060 |
| 2022-08-22 | $20.25 | $21.25 | $20.20 | $20.71 | $20.71 | 6,919,220 |
| 2022-08-19 | $20.22 | $20.98 | $19.70 | $20.69 | $20.69 | 9,250,200 |
| 2022-08-18 | $21.05 | $21.10 | $20.30 | $20.43 | $20.43 | 9,241,860 |
| 2022-08-17 | $20.28 | $22.07 | $19.80 | $20.93 | $20.93 | 13,940,550 |
| 2022-08-16 | $19.83 | $20.06 | $19.46 | $20.06 | $20.06 | 7,407,260 |
| 2022-08-15 | $19.12 | $20.26 | $18.73 | $19.89 | $19.89 | 7,851,640 |
| 2022-08-12 | $19.42 | $19.60 | $19.09 | $19.32 | $19.32 | 5,284,280 |
| 2022-08-11 | $19.75 | $19.94 | $19.23 | $19.42 | $19.42 | 7,831,100 |
| 2022-08-10 | $19.56 | $20.38 | $19.41 | $19.94 | $19.94 | 10,156,110 |
| 2022-08-09 | $19.33 | $20.80 | $19.33 | $19.88 | $19.88 | 17,468,780 |
| 2022-08-08 | $18.59 | $20.24 | $18.29 | $20.24 | $20.24 | 13,411,580 |
| 2022-08-05 | $18.80 | $18.97 | $18.11 | $18.40 | $18.40 | 8,128,660 |
| 2022-08-04 | $18.46 | $19.35 | $17.90 | $18.91 | $18.91 | 14,718,220 |
| 2022-08-03 | $17.15 | $18.93 | $17.07 | $18.15 | $18.15 | 13,601,040 |
| 2022-08-02 | $17.90 | $18.07 | $16.98 | $17.21 | $17.21 | 5,393,500 |
| 2022-08-01 | $18.32 | $18.52 | $17.80 | $18.13 | $18.13 | 5,865,780 |
| 2022-07-29 | $17.85 | $19.13 | $17.76 | $18.31 | $18.31 | 8,792,430 |
| 2022-07-28 | $17.80 | $18.20 | $17.52 | $17.75 | $17.75 | 6,328,360 |
| 2022-07-27 | $16.91 | $17.48 | $16.91 | $17.38 | $17.38 | 4,069,880 |
| 2022-07-26 | $16.77 | $17.30 | $16.55 | $17.20 | $17.20 | 4,025,570 |
| 2022-07-25 | $17.53 | $17.54 | $16.76 | $16.80 | $16.80 | 4,946,000 |
| 2022-07-22 | $17.83 | $18.04 | $17.44 | $17.67 | $17.67 | 7,912,700 |
| 2022-07-21 | $17.13 | $19.00 | $16.91 | $18.35 | $18.35 | 13,074,560 |
| 2022-07-20 | $17.78 | $17.97 | $17.10 | $17.38 | $17.38 | 8,952,980 |
| 2022-07-19 | $19.26 | $19.26 | $17.53 | $17.78 | $17.78 | 15,316,710 |
| 2022-07-18 | $17.29 | $17.58 | $17.11 | $17.51 | $17.51 | 6,044,240 |
| 2022-07-15 | $17.42 | $18.15 | $17.17 | $17.55 | $17.55 | 10,781,740 |
| 2022-07-14 | $16.10 | $17.71 | $16.00 | $17.71 | $17.71 | 6,491,370 |
| 2022-07-13 | $15.80 | $16.17 | $15.30 | $16.10 | $16.10 | 3,520,680 |
| 2022-07-12 | $16.61 | $16.88 | $15.76 | $15.91 | $15.91 | 5,597,600 |
| 2022-07-11 | $16.43 | $17.15 | $15.74 | $16.89 | $16.89 | 7,056,340 |
| 2022-07-08 | $16.74 | $16.90 | $16.30 | $16.33 | $16.33 | 4,837,340 |
| 2022-07-07 | $16.72 | $16.97 | $16.24 | $16.70 | $16.70 | 6,678,160 |
| 2022-07-06 | $17.64 | $18.00 | $16.63 | $16.98 | $16.98 | 8,206,940 |
| 2022-07-05 | $17.30 | $18.18 | $16.70 | $17.32 | $17.32 | 10,829,410 |
| 2022-07-04 | $18.90 | $18.90 | $17.34 | $17.64 | $17.64 | 15,232,720 |
| 2022-07-01 | $19.16 | $19.16 | $18.68 | $19.16 | $19.16 | 6,920,650 |
| 2022-06-30 | $16.10 | $17.42 | $16.05 | $17.42 | $17.42 | 5,203,660 |
| 2022-06-29 | $16.45 | $16.49 | $15.81 | $15.84 | $15.84 | 3,398,700 |
| 2022-06-28 | $16.20 | $16.77 | $16.00 | $16.51 | $16.51 | 4,150,420 |
| 2022-06-27 | $16.19 | $16.32 | $15.91 | $16.23 | $16.23 | 3,527,970 |
| 2022-06-24 | $16.46 | $16.46 | $15.95 | $16.19 | $16.19 | 4,898,860 |
| 2022-06-23 | $16.15 | $16.60 | $15.91 | $16.57 | $16.57 | 5,924,820 |
| 2022-06-22 | $16.00 | $17.09 | $15.77 | $16.35 | $16.35 | 7,720,960 |
| 2022-06-21 | $16.63 | $17.17 | $15.75 | $16.00 | $16.00 | 8,868,580 |
| 2022-06-20 | $15.09 | $16.48 | $15.09 | $16.48 | $16.48 | 3,764,910 |
| 2022-06-17 | $14.54 | $15.20 | $14.46 | $14.98 | $14.98 | 3,442,800 |
| 2022-06-16 | $14.37 | $14.69 | $14.35 | $14.54 | $14.54 | 1,955,400 |
| 2022-06-15 | $14.63 | $14.88 | $14.45 | $14.45 | $14.45 | 2,957,500 |
| 2022-06-14 | $14.94 | $14.94 | $14.19 | $14.62 | $14.62 | 3,175,020 |
| 2022-06-13 | $14.39 | $15.20 | $14.39 | $14.94 | $14.94 | 4,543,540 |
| 2022-06-10 | $13.70 | $14.42 | $13.42 | $14.32 | $14.32 | 3,954,380 |
| 2022-06-09 | $14.08 | $14.08 | $13.60 | $13.62 | $13.62 | 1,931,750 |
| 2022-06-08 | $14.18 | $14.39 | $13.55 | $14.10 | $14.10 | 3,301,140 |
| 2022-06-07 | $14.72 | $15.18 | $14.08 | $14.16 | $14.16 | 3,161,960 |
| 2022-06-06 | $14.30 | $15.00 | $14.30 | $14.72 | $14.72 | 2,507,400 |
| 2022-06-02 | $14.10 | $14.34 | $13.81 | $14.30 | $14.30 | 1,816,860 |
| 2022-06-01 | $13.86 | $14.36 | $13.80 | $14.08 | $14.08 | 2,260,060 |
| 2022-05-31 | $13.93 | $13.93 | $13.55 | $13.85 | $13.85 | 1,098,380 |
| 2022-05-30 | $13.88 | $14.05 | $13.51 | $13.85 | $13.85 | 1,428,920 |
| 2022-05-27 | $13.66 | $14.02 | $13.55 | $13.75 | $13.75 | 1,342,520 |
| 2022-05-26 | $13.96 | $13.96 | $13.26 | $13.59 | $13.59 | 1,481,300 |
| 2022-05-25 | $13.34 | $13.80 | $13.34 | $13.62 | $13.62 | 1,519,270 |
| 2022-05-24 | $14.65 | $14.66 | $13.49 | $13.49 | $13.49 | 2,268,200 |
| 2022-05-23 | $19.98 | $20.50 | $19.89 | $20.50 | $14.36 | 1,240,100 |
| 2022-05-20 | $20.29 | $20.35 | $19.71 | $19.92 | $13.95 | 1,017,700 |
| 2022-05-19 | $19.36 | $20.05 | $19.31 | $20.00 | $14.01 | 887,500 |
| 2022-05-18 | $19.11 | $20.35 | $19.11 | $19.81 | $13.88 | 1,126,760 |
| 2022-05-17 | $19.65 | $19.78 | $19.22 | $19.46 | $13.63 | 910,410 |
| 2022-05-16 | $19.52 | $19.83 | $19.33 | $19.61 | $13.74 | 820,360 |
| 2022-05-13 | $19.14 | $19.59 | $19.14 | $19.52 | $13.67 | 819,620 |
| 2022-05-12 | $18.81 | $19.29 | $18.79 | $19.21 | $13.45 | 1,021,310 |
| 2022-05-11 | $19.00 | $19.48 | $18.82 | $18.97 | $13.29 | 1,487,580 |
| 2022-05-10 | $17.90 | $19.20 | $17.90 | $18.85 | $13.20 | 1,339,200 |
| 2022-05-09 | $18.19 | $18.90 | $18.15 | $18.28 | $12.80 | 1,132,130 |
| 2022-05-06 | $18.05 | $18.38 | $17.82 | $18.15 | $12.71 | 1,169,560 |
| 2022-05-05 | $18.17 | $18.56 | $17.52 | $18.29 | $12.81 | 1,610,100 |
| 2022-05-04 | $17.89 | $17.89 | $17.89 | $17.89 | $12.53 | 0 |
| 2022-05-03 | $17.89 | $17.89 | $17.89 | $17.89 | $12.53 | 0 |
| 2022-04-29 | $16.80 | $18.16 | $16.72 | $17.89 | $12.53 | 2,724,250 |
| 2022-04-28 | $17.41 | $17.70 | $16.40 | $16.70 | $11.70 | 3,333,410 |
| 2022-04-27 | $17.41 | $18.27 | $17.41 | $17.55 | $12.29 | 4,306,800 |
| 2022-04-26 | $20.36 | $20.54 | $19.31 | $19.34 | $13.55 | 1,284,600 |
| 2022-04-25 | $21.63 | $21.83 | $20.23 | $20.23 | $14.17 | 1,616,150 |
| 2022-04-22 | $22.10 | $22.24 | $21.50 | $21.88 | $15.33 | 1,281,700 |
| 2022-04-21 | $22.95 | $23.41 | $21.97 | $22.10 | $15.48 | 1,395,800 |
| 2022-04-20 | $23.23 | $23.56 | $22.87 | $23.00 | $16.11 | 1,139,140 |
| 2022-04-19 | $23.51 | $23.97 | $23.14 | $23.36 | $16.36 | 1,349,600 |
| 2022-04-18 | $22.80 | $23.86 | $22.52 | $23.52 | $16.47 | 1,878,750 |
| 2022-04-15 | $23.36 | $23.55 | $22.40 | $22.97 | $16.09 | 2,069,530 |
| 2022-04-14 | $24.05 | $24.55 | $23.53 | $23.72 | $16.61 | 2,021,200 |
| 2022-04-13 | $25.70 | $25.72 | $23.81 | $23.81 | $16.68 | 3,330,800 |
| 2022-04-12 | $26.50 | $27.18 | $25.47 | $26.06 | $18.25 | 3,577,230 |
| 2022-04-11 | $29.00 | $29.12 | $26.17 | $26.50 | $18.56 | 6,344,840 |
| 2022-04-08 | $26.69 | $28.34 | $26.53 | $28.34 | $19.85 | 3,333,020 |
| 2022-04-07 | $26.85 | $26.92 | $25.76 | $25.76 | $18.04 | 2,492,840 |
| 2022-04-06 | $27.00 | $27.35 | $25.99 | $27.32 | $19.14 | 4,568,800 |
| 2022-04-05 | $28.60 | $28.60 | $28.60 | $28.60 | $20.03 | 0 |
| 2022-04-04 | $28.60 | $28.60 | $28.60 | $28.60 | $20.03 | 0 |
| 2022-04-01 | $29.95 | $30.50 | $28.20 | $28.60 | $28.60 | 7,098,210 |
| 2022-03-31 | $25.60 | $27.73 | $25.40 | $27.73 | $27.73 | 2,544,900 |
| 2022-03-30 | $24.66 | $25.38 | $24.66 | $25.21 | $25.21 | 502,500 |
| 2022-03-29 | $25.70 | $25.70 | $24.50 | $24.59 | $24.59 | 563,800 |
| 2022-03-28 | $25.05 | $25.55 | $24.35 | $25.54 | $25.54 | 548,500 |
| 2022-03-25 | $25.59 | $25.61 | $25.01 | $25.01 | $25.01 | 459,500 |
| 2022-03-24 | $25.75 | $25.90 | $25.12 | $25.47 | $25.47 | 937,780 |
| 2022-03-23 | $25.00 | $26.79 | $24.68 | $25.88 | $25.88 | 1,392,400 |
| 2022-03-22 | $24.84 | $25.09 | $24.62 | $24.83 | $24.83 | 445,000 |
| 2022-03-21 | $24.49 | $25.00 | $24.38 | $24.82 | $24.82 | 454,200 |
| 2022-03-18 | $24.52 | $24.76 | $24.25 | $24.55 | $24.55 | 643,700 |
| 2022-03-17 | $24.38 | $24.92 | $24.27 | $24.46 | $24.46 | 671,080 |
| 2022-03-16 | $24.00 | $24.42 | $23.00 | $24.16 | $24.16 | 829,990 |
| 2022-03-15 | $25.29 | $25.29 | $23.41 | $23.44 | $23.44 | 898,540 |
| 2022-03-14 | $26.08 | $26.25 | $25.26 | $25.29 | $25.29 | 581,000 |
| 2022-03-11 | $26.17 | $26.38 | $25.60 | $26.34 | $26.34 | 472,500 |
| 2022-03-10 | $25.85 | $26.97 | $25.58 | $26.33 | $26.33 | 1,294,940 |
| 2022-03-09 | $25.63 | $26.00 | $24.41 | $25.03 | $25.03 | 691,200 |
| 2022-03-08 | $26.55 | $26.66 | $25.62 | $25.64 | $25.64 | 572,800 |
| 2022-03-07 | $27.56 | $27.56 | $26.48 | $26.54 | $26.54 | 776,400 |
| 2022-03-04 | $27.90 | $27.90 | $27.30 | $27.36 | $27.36 | 669,960 |
| 2022-03-03 | $28.00 | $28.37 | $27.82 | $28.06 | $28.06 | 571,400 |
| 2022-03-02 | $27.92 | $28.28 | $27.75 | $28.00 | $28.00 | 526,200 |
| 2022-03-01 | $27.78 | $28.19 | $27.70 | $28.16 | $28.16 | 690,100 |
| 2022-02-28 | $28.09 | $28.09 | $27.21 | $27.78 | $27.78 | 566,680 |
| 2022-02-25 | $27.50 | $28.04 | $27.42 | $27.85 | $27.85 | 635,100 |
| 2022-02-24 | $27.67 | $28.44 | $27.28 | $27.50 | $27.50 | 1,389,100 |
| 2022-02-23 | $27.09 | $28.54 | $27.08 | $27.96 | $27.96 | 1,561,300 |
| 2022-02-22 | $27.75 | $27.80 | $26.60 | $27.08 | $27.08 | 1,183,410 |
| 2022-02-21 | $27.82 | $28.10 | $27.73 | $27.95 | $27.95 | 567,550 |
| 2022-02-18 | $27.73 | $28.18 | $27.25 | $28.00 | $28.00 | 769,630 |
| 2022-02-17 | $28.06 | $28.24 | $27.50 | $27.80 | $27.80 | 1,489,340 |
| 2022-02-16 | $27.47 | $28.51 | $27.47 | $28.11 | $28.11 | 1,501,000 |
| 2022-02-15 | $28.00 | $28.18 | $27.06 | $27.30 | $27.30 | 1,661,600 |
| 2022-02-14 | $30.03 | $30.03 | $28.16 | $28.22 | $28.22 | 1,879,600 |
| 2022-02-11 | $30.58 | $30.71 | $29.82 | $30.05 | $30.05 | 1,267,000 |
| 2022-02-10 | $31.46 | $31.99 | $30.47 | $30.74 | $30.74 | 1,636,100 |
| 2022-02-09 | $31.29 | $31.64 | $30.58 | $31.49 | $31.49 | 1,700,500 |
| 2022-02-08 | $32.13 | $32.13 | $30.71 | $31.40 | $31.40 | 1,729,300 |
| 2022-02-07 | $30.02 | $32.42 | $30.02 | $31.71 | $31.71 | 2,603,790 |
| 2022-02-04 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-02-03 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-02-02 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-02-01 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-01-28 | $30.00 | $30.66 | $28.78 | $29.65 | $29.65 | 1,854,950 |
| 2022-01-27 | $31.00 | $31.40 | $29.25 | $30.05 | $30.05 | 3,911,600 |
| 2022-01-26 | $31.61 | $32.60 | $29.51 | $31.80 | $31.80 | 6,183,240 |
| 2022-01-25 | $29.59 | $32.56 | $29.59 | $31.46 | $31.46 | 8,554,780 |
| 2022-01-24 | $30.78 | $31.38 | $28.61 | $29.60 | $29.60 | 3,181,500 |
| 2022-01-21 | $29.50 | $30.55 | $29.10 | $30.55 | $30.55 | 2,031,900 |
| 2022-01-20 | $29.83 | $30.08 | $29.10 | $29.20 | $29.20 | 1,061,900 |
| 2022-01-19 | $30.01 | $30.29 | $29.62 | $29.78 | $29.78 | 862,400 |
| 2022-01-18 | $30.51 | $30.77 | $29.94 | $30.02 | $30.02 | 1,722,800 |
| 2022-01-17 | $29.00 | $30.79 | $28.80 | $30.49 | $30.49 | 2,970,450 |
| 2022-01-14 | $28.38 | $29.68 | $28.14 | $29.08 | $29.08 | 1,868,910 |
| 2022-01-13 | $28.33 | $28.71 | $28.31 | $28.59 | $28.59 | 915,210 |
| 2022-01-12 | $28.22 | $29.55 | $27.53 | $28.40 | $28.40 | 2,000,350 |
| 2022-01-11 | $28.88 | $29.55 | $27.52 | $27.80 | $27.80 | 2,581,870 |
| 2022-01-10 | $27.80 | $28.70 | $27.55 | $28.70 | $28.70 | 1,275,700 |
| 2022-01-07 | $28.20 | $28.44 | $27.46 | $27.99 | $27.99 | 721,470 |
| 2022-01-06 | $28.22 | $28.50 | $27.85 | $28.25 | $28.25 | 647,300 |
| 2022-01-05 | $28.61 | $28.61 | $27.81 | $28.28 | $28.28 | 954,200 |
| 2022-01-04 | $28.65 | $29.00 | $28.12 | $28.65 | $28.65 | 1,142,900 |
| 2022-01-03 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2021-12-31 | $27.76 | $28.58 | $27.68 | $28.51 | $28.51 | 1,263,060 |
| 2021-12-30 | $27.49 | $28.10 | $27.41 | $27.76 | $27.76 | 641,280 |
| 2021-12-29 | $27.72 | $28.20 | $27.40 | $27.57 | $27.57 | 890,000 |
| 2021-12-28 | $27.00 | $28.16 | $26.77 | $27.86 | $27.86 | 1,333,200 |
| 2021-12-27 | $26.84 | $27.24 | $26.33 | $27.00 | $27.00 | 1,066,690 |
| 2021-12-24 | $28.00 | $28.09 | $26.93 | $27.07 | $27.07 | 1,043,560 |
| 2021-12-23 | $28.18 | $28.33 | $27.63 | $27.96 | $27.96 | 1,078,950 |
| 2021-12-22 | $27.78 | $28.45 | $27.50 | $28.33 | $28.33 | 1,168,680 |
| 2021-12-21 | $27.45 | $27.75 | $27.26 | $27.50 | $27.50 | 749,860 |
| 2021-12-20 | $28.05 | $28.33 | $27.20 | $27.36 | $27.36 | 1,015,400 |
| 2021-12-17 | $28.54 | $28.79 | $28.03 | $28.05 | $28.05 | 779,890 |
| 2021-12-16 | $28.90 | $29.04 | $28.24 | $28.50 | $28.50 | 1,125,100 |
| 2021-12-15 | $29.20 | $29.91 | $28.52 | $28.90 | $28.90 | 1,026,290 |
| 2021-12-14 | $28.95 | $29.40 | $28.38 | $29.29 | $29.29 | 1,047,300 |
| 2021-12-13 | $29.63 | $29.64 | $29.03 | $29.20 | $29.20 | 1,152,000 |
| 2021-12-10 | $28.33 | $30.12 | $28.10 | $29.62 | $29.62 | 2,150,200 |
| 2021-12-09 | $28.44 | $28.71 | $28.17 | $28.20 | $28.20 | 1,087,900 |
| 2021-12-08 | $28.11 | $28.75 | $28.10 | $28.45 | $28.45 | 1,303,900 |
| 2021-12-07 | $29.59 | $29.76 | $28.00 | $28.02 | $28.02 | 1,792,900 |
| 2021-12-06 | $30.33 | $30.45 | $29.44 | $29.47 | $29.47 | 1,600,600 |
| 2021-12-03 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 1,114,700 |
| 2021-12-02 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 1,864,800 |
| 2021-12-01 | $31.20 | $31.85 | $30.63 | $31.31 | $31.31 | 1,520,130 |
| 2021-11-30 | $31.78 | $32.62 | $30.92 | $31.25 | $31.25 | 2,056,200 |
| 2021-11-29 | $30.87 | $32.32 | $30.87 | $31.82 | $31.82 | 1,680,760 |
| 2021-11-26 | $32.60 | $32.90 | $31.91 | $32.36 | $32.36 | 2,324,480 |
| 2021-11-25 | $32.86 | $33.10 | $32.12 | $32.49 | $32.49 | 1,746,600 |
| 2021-11-24 | $33.92 | $33.94 | $32.75 | $32.83 | $32.83 | 2,988,160 |
| 2021-11-23 | $32.60 | $35.68 | $32.59 | $33.68 | $33.68 | 5,426,520 |
| 2021-11-22 | $32.66 | $33.14 | $31.72 | $32.60 | $32.60 | 2,517,790 |
| 2021-11-19 | $29.45 | $32.70 | $29.45 | $32.18 | $32.18 | 3,596,460 |
| 2021-11-18 | $29.70 | $30.61 | $29.54 | $30.10 | $30.10 | 1,505,860 |
| 2021-11-17 | $30.01 | $30.69 | $29.83 | $29.88 | $29.88 | 1,809,680 |
| 2021-11-16 | $31.93 | $31.98 | $29.88 | $29.95 | $29.95 | 3,623,000 |
| 2021-11-15 | $32.43 | $33.62 | $31.59 | $32.00 | $32.00 | 2,875,800 |
| 2021-11-12 | $31.71 | $32.68 | $31.08 | $32.32 | $32.32 | 2,866,560 |
| 2021-11-11 | $32.01 | $32.44 | $31.05 | $31.65 | $31.65 | 2,317,200 |
| 2021-11-10 | $30.98 | $32.50 | $30.50 | $32.25 | $32.25 | 2,770,500 |
| 2021-11-09 | $32.16 | $32.16 | $30.65 | $31.45 | $31.45 | 2,724,200 |
| 2021-11-08 | $29.98 | $32.28 | $29.81 | $32.00 | $32.00 | 3,844,300 |
| 2021-11-05 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 2,502,220 |
| 2021-11-04 | $30.90 | $31.55 | $30.56 | $31.25 | $31.25 | 3,273,970 |
| 2021-11-03 | $30.90 | $31.47 | $30.01 | $31.30 | $31.30 | 3,446,300 |
| 2021-11-02 | $31.58 | $32.00 | $29.71 | $30.97 | $30.97 | 4,212,700 |
| 2021-11-01 | $31.75 | $31.75 | $30.39 | $31.48 | $31.48 | 3,885,480 |
| 2021-10-29 | $32.64 | $33.08 | $31.23 | $32.02 | $32.02 | 4,961,850 |
| 2021-10-28 | $32.80 | $34.18 | $31.90 | $33.31 | $33.31 | 10,947,870 |
| 2021-10-27 | $29.31 | $32.49 | $29.00 | $32.49 | $32.49 | 5,646,600 |
| 2021-10-26 | $30.18 | $30.18 | $27.66 | $29.54 | $29.54 | 4,979,350 |
| 2021-10-25 | $30.23 | $30.48 | $28.80 | $29.34 | $29.34 | 2,826,470 |
| 2021-10-22 | $31.19 | $31.19 | $29.55 | $29.99 | $29.99 | 3,006,660 |
| 2021-10-21 | $30.73 | $31.90 | $30.30 | $30.81 | $30.81 | 4,689,260 |
| 2021-10-20 | $30.96 | $30.98 | $29.37 | $30.28 | $30.28 | 5,643,580 |
| 2021-10-19 | $26.67 | $29.26 | $26.67 | $29.26 | $29.26 | 3,331,740 |
| 2021-10-18 | $26.26 | $27.23 | $26.26 | $26.60 | $26.60 | 1,850,000 |
| 2021-10-15 | $26.37 | $26.90 | $25.91 | $26.50 | $26.50 | 2,160,540 |
| 2021-10-14 | $25.15 | $26.88 | $25.15 | $26.60 | $26.60 | 3,453,940 |
| 2021-10-13 | $25.30 | $25.59 | $25.02 | $25.14 | $25.14 | 1,513,200 |
| 2021-10-12 | $26.12 | $26.15 | $25.00 | $25.30 | $25.30 | 2,883,670 |
| 2021-10-11 | $27.18 | $27.52 | $25.69 | $26.15 | $26.15 | 3,980,310 |
| 2021-10-08 | $29.73 | $29.95 | $27.20 | $27.48 | $27.48 | 4,730,870 |
| 2021-10-07 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2021-10-06 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2021-09-30 | $29.37 | $30.38 | $29.13 | $29.73 | $29.73 | 4,305,640 |
| 2021-09-29 | $31.00 | $32.05 | $28.80 | $30.53 | $30.53 | 7,495,270 |
| 2021-09-28 | $29.72 | $32.70 | $27.16 | $31.57 | $31.57 | 11,736,120 |
| 2021-09-27 | $31.87 | $31.87 | $28.97 | $30.18 | $30.18 | 12,019,120 |
| 2021-09-24 | $28.10 | $29.80 | $27.86 | $28.97 | $28.97 | 5,926,800 |
| 2021-09-23 | $29.76 | $29.97 | $28.00 | $28.17 | $28.17 | 4,432,360 |
| 2021-09-22 | $27.60 | $29.41 | $27.60 | $28.67 | $28.67 | 5,307,880 |
| 2021-09-21 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2021-09-20 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2021-09-17 | $27.56 | $30.30 | $27.06 | $29.03 | $29.03 | 12,294,160 |
| 2021-09-16 | $25.76 | $28.00 | $25.76 | $27.89 | $27.89 | 8,768,960 |
| 2021-09-15 | $24.56 | $25.52 | $23.90 | $25.45 | $25.45 | 3,811,300 |
| 2021-09-14 | $24.45 | $24.74 | $24.00 | $24.32 | $24.32 | 2,722,160 |
| 2021-09-13 | $24.62 | $24.85 | $23.85 | $24.09 | $24.09 | 2,331,410 |
| 2021-09-10 | $25.61 | $25.61 | $24.58 | $24.61 | $24.61 | 2,725,700 |
| 2021-09-09 | $24.87 | $25.81 | $24.24 | $25.71 | $25.71 | 4,262,630 |
| 2021-09-08 | $24.50 | $24.96 | $24.11 | $24.91 | $24.91 | 2,357,800 |
| 2021-09-07 | $25.00 | $25.00 | $24.40 | $24.48 | $24.48 | 2,413,210 |
| 2021-09-06 | $24.78 | $25.83 | $24.60 | $25.00 | $25.00 | 4,635,080 |
| 2021-09-03 | $23.65 | $24.79 | $23.50 | $24.60 | $24.60 | 3,517,780 |
| 2021-09-02 | $23.55 | $23.79 | $23.11 | $23.65 | $23.65 | 1,440,030 |
| 2021-09-01 | $23.97 | $23.99 | $23.08 | $23.41 | $23.41 | 1,591,900 |
| 2021-08-31 | $24.40 | $24.50 | $23.51 | $23.62 | $23.62 | 2,229,580 |
| 2021-08-30 | $23.94 | $24.57 | $23.56 | $24.30 | $24.30 | 3,695,240 |
| 2021-08-27 | $23.24 | $24.25 | $22.98 | $23.95 | $23.95 | 3,264,600 |
| 2021-08-26 | $23.36 | $23.61 | $23.26 | $23.28 | $23.28 | 1,348,800 |
| 2021-08-25 | $23.10 | $23.60 | $23.10 | $23.41 | $23.41 | 1,331,700 |
| 2021-08-24 | $23.30 | $23.68 | $23.10 | $23.18 | $23.18 | 1,529,600 |
| 2021-08-23 | $22.12 | $23.27 | $22.00 | $23.23 | $23.23 | 1,582,910 |
| 2021-08-20 | $22.14 | $22.14 | $21.60 | $21.97 | $21.97 | 855,620 |
| 2021-08-19 | $22.61 | $22.65 | $22.00 | $22.14 | $22.14 | 859,000 |
| 2021-08-18 | $22.60 | $22.95 | $22.37 | $22.74 | $22.74 | 932,400 |
| 2021-08-17 | $23.69 | $23.69 | $22.54 | $22.56 | $22.56 | 1,731,600 |
| 2021-08-16 | $22.99 | $23.70 | $22.99 | $23.60 | $23.60 | 1,829,260 |
| 2021-08-13 | $23.26 | $23.39 | $22.92 | $23.17 | $23.17 | 1,138,550 |
| 2021-08-12 | $22.95 | $23.31 | $22.62 | $23.26 | $23.26 | 1,475,400 |
| 2021-08-11 | $22.90 | $23.07 | $22.75 | $22.94 | $22.94 | 1,104,580 |
| 2021-08-10 | $22.61 | $23.39 | $22.61 | $22.90 | $22.90 | 1,548,610 |
| 2021-08-09 | $22.26 | $22.98 | $22.09 | $22.73 | $22.73 | 1,165,410 |
| 2021-08-06 | $21.97 | $22.38 | $21.50 | $22.25 | $22.25 | 687,400 |
| 2021-08-05 | $22.50 | $22.53 | $21.86 | $22.05 | $22.05 | 819,800 |
| 2021-08-04 | $22.28 | $22.66 | $22.27 | $22.50 | $22.50 | 904,700 |
| 2021-08-03 | $22.36 | $22.68 | $22.06 | $22.33 | $22.33 | 1,001,000 |
| 2021-08-02 | $21.89 | $22.28 | $21.33 | $22.28 | $22.28 | 1,008,000 |
| 2021-07-30 | $22.15 | $22.35 | $21.80 | $21.87 | $21.87 | 828,400 |
| 2021-07-29 | $22.11 | $22.65 | $22.11 | $22.25 | $22.25 | 1,013,600 |
| 2021-07-28 | $21.66 | $22.34 | $20.30 | $22.31 | $22.31 | 1,493,880 |
| 2021-07-27 | $21.93 | $22.20 | $21.57 | $21.60 | $21.60 | 885,000 |
| 2021-07-26 | $22.34 | $22.40 | $21.51 | $21.91 | $21.91 | 1,041,080 |
| 2021-07-23 | $22.59 | $22.65 | $22.09 | $22.16 | $22.16 | 1,393,500 |
| 2021-07-22 | $23.13 | $23.29 | $22.50 | $22.74 | $22.74 | 1,735,280 |
| 2021-07-21 | $23.70 | $24.28 | $23.29 | $23.30 | $23.30 | 2,289,280 |
| 2021-07-20 | $22.89 | $23.18 | $22.62 | $22.94 | $22.94 | 614,300 |
| 2021-07-19 | $22.39 | $22.90 | $22.31 | $22.90 | $22.90 | 711,950 |
| 2021-07-16 | $22.90 | $23.16 | $22.46 | $22.46 | $22.46 | 945,100 |
| 2021-07-15 | $22.82 | $23.10 | $22.28 | $23.09 | $23.09 | 1,080,780 |
| 2021-07-14 | $23.72 | $23.78 | $23.00 | $23.00 | $23.00 | 1,451,310 |
| 2021-07-13 | $23.47 | $23.96 | $23.24 | $23.91 | $23.91 | 1,317,400 |
| 2021-07-12 | $24.00 | $24.40 | $23.55 | $23.63 | $23.63 | 1,718,800 |
| 2021-07-09 | $23.60 | $23.98 | $23.27 | $23.92 | $23.92 | 1,623,550 |
| 2021-07-08 | $23.47 | $24.00 | $23.00 | $23.64 | $23.64 | 1,198,200 |
| 2021-07-07 | $23.36 | $24.02 | $23.27 | $23.32 | $23.32 | 1,389,400 |
| 2021-07-06 | $23.20 | $23.78 | $23.15 | $23.45 | $23.45 | 1,288,900 |
| 2021-07-05 | $22.44 | $23.64 | $22.44 | $23.47 | $23.47 | 1,840,100 |
| 2021-07-02 | $22.35 | $22.68 | $21.90 | $22.42 | $22.42 | 746,900 |
| 2021-07-01 | $22.88 | $22.96 | $22.35 | $22.35 | $22.35 | 624,000 |
| 2021-06-30 | $22.70 | $22.98 | $22.50 | $22.88 | $22.88 | 707,300 |
| 2021-06-29 | $23.10 | $23.12 | $22.33 | $22.49 | $22.49 | 1,048,100 |
| 2021-06-28 | $23.22 | $23.37 | $22.90 | $22.90 | $22.90 | 855,560 |
| 2021-06-25 | $23.54 | $23.78 | $23.08 | $23.37 | $23.37 | 1,038,960 |
| 2021-06-24 | $23.18 | $23.68 | $23.11 | $23.52 | $23.52 | 1,218,800 |
| 2021-06-23 | $23.21 | $23.45 | $23.00 | $23.35 | $23.35 | 1,268,000 |
| 2021-06-22 | $23.00 | $23.58 | $23.00 | $23.40 | $23.40 | 1,644,300 |
| 2021-06-21 | $22.78 | $24.33 | $22.70 | $23.36 | $23.36 | 2,392,860 |
| 2021-06-18 | $22.32 | $22.57 | $22.00 | $22.56 | $22.56 | 1,066,500 |
| 2021-06-17 | $21.90 | $22.41 | $21.90 | $22.14 | $22.14 | 914,400 |
| 2021-06-16 | $22.60 | $22.78 | $21.96 | $22.08 | $22.08 | 1,456,660 |
| 2021-06-15 | $23.49 | $23.90 | $22.65 | $22.68 | $22.68 | 1,656,460 |
| 2021-06-14 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2021-06-11 | $24.02 | $24.36 | $23.40 | $23.79 | $23.79 | 1,914,000 |
| 2021-06-10 | $23.89 | $24.49 | $23.46 | $24.23 | $24.23 | 2,699,660 |
| 2021-06-09 | $23.65 | $25.33 | $23.28 | $24.04 | $24.04 | 3,605,300 |
| 2021-06-08 | $23.64 | $23.88 | $23.30 | $23.48 | $23.48 | 1,368,800 |
| 2021-06-07 | $23.85 | $23.85 | $23.20 | $23.64 | $23.64 | 1,636,800 |
| 2021-06-04 | $23.26 | $24.15 | $22.96 | $23.76 | $23.76 | 2,569,010 |
| 2021-06-03 | $23.30 | $23.70 | $23.14 | $23.25 | $23.25 | 1,831,200 |
| 2021-06-02 | $24.40 | $24.45 | $22.97 | $23.38 | $23.38 | 3,082,320 |
| 2021-06-01 | $25.31 | $26.38 | $24.12 | $24.39 | $24.14 | 4,897,460 |
| 2021-05-31 | $24.34 | $25.25 | $24.00 | $25.14 | $24.88 | 5,039,060 |
| 2021-05-28 | $24.40 | $24.69 | $24.00 | $24.57 | $24.32 | 3,775,790 |
| 2021-05-27 | $24.00 | $24.77 | $23.90 | $24.40 | $24.15 | 4,405,950 |
| 2021-05-26 | $24.20 | $24.73 | $23.75 | $24.37 | $24.12 | 5,814,710 |
| 2021-05-25 | $24.66 | $24.98 | $23.69 | $24.37 | $24.12 | 7,723,520 |
| 2021-05-24 | $24.60 | $25.33 | $23.72 | $25.33 | $25.07 | 8,629,890 |
| 2021-05-21 | $21.00 | $23.03 | $20.82 | $23.03 | $22.80 | 4,249,470 |
| 2021-05-20 | $20.45 | $21.15 | $20.28 | $20.94 | $20.73 | 964,600 |
| 2021-05-19 | $20.46 | $20.60 | $20.39 | $20.45 | $20.24 | 366,460 |
| 2021-05-18 | $20.73 | $20.79 | $20.31 | $20.55 | $20.34 | 636,600 |
| 2021-05-17 | $20.89 | $20.93 | $20.62 | $20.71 | $20.50 | 474,680 |
| 2021-05-14 | $20.68 | $21.00 | $20.57 | $20.89 | $20.68 | 523,200 |
| 2021-05-13 | $21.13 | $21.28 | $20.68 | $20.75 | $20.54 | 667,800 |
| 2021-05-12 | $21.02 | $21.34 | $20.93 | $21.28 | $21.06 | 521,800 |
| 2021-05-11 | $20.97 | $21.07 | $20.72 | $21.03 | $20.82 | 408,100 |
| 2021-05-10 | $20.71 | $21.22 | $20.60 | $21.01 | $20.80 | 599,900 |
| 2021-05-07 | $20.57 | $20.80 | $20.35 | $20.69 | $20.48 | 407,450 |
| 2021-05-06 | $20.56 | $20.79 | $20.36 | $20.57 | $20.36 | 431,700 |
| 2021-05-05 | $20.28 | $20.28 | $20.28 | $20.28 | $20.07 | 0 |
| 2021-05-04 | $20.28 | $20.28 | $20.28 | $20.28 | $20.07 | 0 |
| 2021-04-30 | $21.11 | $21.16 | $20.22 | $20.28 | $20.07 | 872,000 |
| 2021-04-29 | $21.59 | $21.59 | $20.85 | $20.90 | $20.69 | 785,940 |
| 2021-04-28 | $21.27 | $21.56 | $21.09 | $21.48 | $21.26 | 550,600 |
| 2021-04-27 | $21.57 | $21.64 | $20.98 | $21.20 | $20.98 | 769,300 |
| 2021-04-26 | $22.00 | $22.00 | $21.58 | $21.58 | $21.36 | 883,700 |
| 2021-04-23 | $22.40 | $22.45 | $22.00 | $22.00 | $21.78 | 1,019,940 |
| 2021-04-22 | $22.41 | $22.80 | $22.25 | $22.29 | $22.06 | 1,128,900 |
| 2021-04-21 | $22.58 | $22.74 | $22.12 | $22.62 | $22.39 | 1,495,480 |
| 2021-04-20 | $22.08 | $22.87 | $22.08 | $22.54 | $22.31 | 2,663,980 |
| 2021-04-19 | $21.51 | $22.15 | $21.51 | $22.09 | $21.87 | 1,015,800 |
| 2021-04-16 | $22.45 | $22.45 | $21.77 | $21.78 | $21.56 | 1,244,500 |
| 2021-04-15 | $21.77 | $22.14 | $21.55 | $22.12 | $21.90 | 1,292,200 |
| 2021-04-14 | $21.30 | $21.90 | $21.13 | $21.76 | $21.54 | 1,108,570 |
| 2021-04-13 | $21.28 | $22.25 | $20.93 | $21.51 | $21.29 | 1,241,400 |
| 2021-04-12 | $21.22 | $21.70 | $21.11 | $21.32 | $21.10 | 775,680 |
| 2021-04-09 | $21.33 | $21.48 | $21.14 | $21.40 | $21.18 | 599,500 |
| 2021-04-08 | $21.69 | $21.69 | $21.28 | $21.28 | $21.06 | 869,400 |
| 2021-04-07 | $21.79 | $21.79 | $21.30 | $21.69 | $21.47 | 1,233,060 |
| 2021-04-06 | $20.94 | $22.72 | $20.78 | $21.85 | $21.63 | 2,081,050 |
| 2021-04-05 | $20.82 | $20.82 | $20.82 | $20.82 | $20.61 | 0 |
| 2021-04-02 | $20.87 | $20.90 | $20.60 | $20.82 | $20.61 | 564,500 |
| 2021-04-01 | $20.39 | $20.86 | $20.15 | $20.78 | $20.57 | 826,400 |
| 2021-03-31 | $20.07 | $20.46 | $20.00 | $20.28 | $20.07 | 471,800 |
| 2021-03-30 | $20.42 | $20.43 | $20.00 | $20.06 | $19.86 | 565,200 |
| 2021-03-29 | $20.54 | $20.72 | $20.29 | $20.42 | $20.21 | 505,600 |
| 2021-03-26 | $20.10 | $20.59 | $20.10 | $20.56 | $20.35 | 468,000 |
| 2021-03-25 | $20.85 | $21.16 | $20.33 | $20.38 | $20.17 | 706,700 |
| 2021-03-24 | $21.12 | $21.40 | $20.85 | $20.92 | $20.71 | 728,200 |
| 2021-03-23 | $21.38 | $21.58 | $21.09 | $21.11 | $20.90 | 684,700 |
| 2021-03-22 | $20.84 | $21.39 | $20.84 | $21.38 | $21.16 | 832,100 |
| 2021-03-19 | $20.88 | $21.13 | $20.74 | $20.90 | $20.69 | 619,660 |
| 2021-03-18 | $21.28 | $21.52 | $20.81 | $21.02 | $20.81 | 1,012,400 |
| 2021-03-17 | $20.93 | $21.58 | $20.72 | $21.44 | $21.22 | 1,153,400 |
| 2021-03-16 | $20.70 | $20.98 | $20.48 | $20.92 | $20.71 | 948,360 |
| 2021-03-15 | $20.28 | $20.93 | $20.03 | $20.69 | $20.48 | 1,060,520 |
| 2021-03-12 | $20.44 | $21.05 | $20.25 | $20.37 | $20.16 | 563,580 |
| 2021-03-11 | $20.26 | $20.52 | $19.87 | $20.45 | $20.24 | 620,800 |
| 2021-03-10 | $21.05 | $21.32 | $20.25 | $20.28 | $20.07 | 836,170 |
| 2021-03-09 | $21.55 | $21.55 | $20.22 | $20.86 | $20.65 | 1,177,700 |
| 2021-03-08 | $22.00 | $22.31 | $21.53 | $21.60 | $21.38 | 1,204,000 |
| 2021-03-05 | $21.99 | $22.23 | $21.63 | $21.98 | $21.76 | 1,140,100 |
| 2021-03-04 | $22.37 | $22.71 | $22.03 | $22.22 | $21.99 | 1,953,900 |
| 2021-03-03 | $21.20 | $22.80 | $21.20 | $22.58 | $22.35 | 2,916,260 |
| 2021-03-02 | $21.16 | $21.98 | $21.03 | $21.51 | $21.29 | 1,751,900 |
| 2021-03-01 | $20.60 | $21.18 | $20.60 | $21.17 | $20.95 | 856,000 |
| 2021-02-26 | $20.57 | $20.79 | $20.10 | $20.60 | $20.39 | 794,400 |
| 2021-02-25 | $20.95 | $21.13 | $20.34 | $20.52 | $20.31 | 742,400 |
| 2021-02-24 | $20.88 | $21.28 | $20.75 | $20.88 | $20.67 | 938,400 |
| 2021-02-23 | $20.95 | $20.95 | $20.42 | $20.60 | $20.39 | 827,900 |
| 2021-02-22 | $20.63 | $21.45 | $20.63 | $21.00 | $20.79 | 1,455,800 |
| 2021-02-19 | $20.25 | $20.66 | $20.02 | $20.55 | $20.34 | 991,300 |
| 2021-02-18 | $19.29 | $20.26 | $19.29 | $20.22 | $20.01 | 1,221,060 |
| 2021-02-17 | $19.29 | $19.29 | $19.29 | $19.29 | $19.09 | 0 |
| 2021-02-16 | $19.29 | $19.29 | $19.29 | $19.29 | $19.09 | 0 |
| 2021-02-15 | $19.29 | $19.29 | $19.29 | $19.29 | $19.09 | 0 |
| 2021-02-12 | $19.29 | $19.29 | $19.29 | $19.29 | $19.09 | 0 |
| 2021-02-11 | $19.29 | $19.29 | $19.29 | $19.29 | $19.09 | 0 |
| 2021-02-10 | $18.88 | $19.57 | $18.73 | $19.29 | $19.09 | 1,057,400 |
| 2021-02-09 | $18.54 | $18.97 | $18.45 | $18.71 | $18.52 | 909,800 |
| 2021-02-08 | $19.05 | $19.07 | $18.52 | $18.54 | $18.35 | 837,600 |
| 2021-02-05 | $19.53 | $19.77 | $19.05 | $19.07 | $18.88 | 824,000 |
| 2021-02-04 | $19.62 | $19.96 | $18.99 | $19.53 | $19.33 | 958,100 |
| 2021-02-03 | $20.50 | $20.52 | $19.60 | $19.68 | $19.48 | 855,800 |
| 2021-02-02 | $20.54 | $20.60 | $20.21 | $20.47 | $20.26 | 488,800 |
| 2021-02-01 | $20.61 | $20.88 | $20.40 | $20.53 | $20.32 | 572,800 |
| 2021-01-29 | $21.15 | $21.21 | $20.15 | $20.53 | $20.32 | 966,780 |
| 2021-01-28 | $21.49 | $21.65 | $21.01 | $21.04 | $20.83 | 939,000 |
| 2021-01-27 | $21.49 | $21.80 | $21.21 | $21.62 | $21.40 | 918,600 |
| 2021-01-26 | $21.50 | $21.81 | $21.11 | $21.40 | $21.18 | 576,600 |
| 2021-01-25 | $21.91 | $21.91 | $21.30 | $21.36 | $21.14 | 818,200 |
| 2021-01-22 | $22.20 | $22.20 | $21.60 | $21.81 | $21.59 | 801,200 |
| 2021-01-21 | $22.38 | $22.64 | $22.07 | $22.26 | $22.03 | 944,640 |
| 2021-01-20 | $22.31 | $22.56 | $22.10 | $22.38 | $22.15 | 810,900 |
| 2021-01-19 | $22.39 | $22.88 | $22.28 | $22.31 | $22.08 | 1,029,490 |
| 2021-01-18 | $22.08 | $22.48 | $21.98 | $22.39 | $22.16 | 1,126,560 |
| 2021-01-15 | $21.56 | $22.49 | $21.51 | $22.08 | $21.86 | 942,600 |
| 2021-01-14 | $21.64 | $21.89 | $21.06 | $21.56 | $21.34 | 1,077,240 |
| 2021-01-13 | $22.44 | $22.44 | $21.38 | $21.48 | $21.26 | 1,382,360 |
| 2021-01-12 | $22.09 | $22.85 | $22.03 | $22.44 | $22.21 | 790,650 |
| 2021-01-11 | $23.24 | $23.29 | $21.85 | $22.08 | $21.86 | 1,288,400 |
| 2021-01-08 | $22.85 | $23.26 | $22.41 | $23.08 | $22.85 | 734,800 |
| 2021-01-07 | $23.83 | $23.84 | $22.83 | $22.86 | $22.63 | 1,346,300 |
| 2021-01-06 | $23.90 | $23.98 | $23.50 | $23.83 | $23.59 | 880,760 |
| 2021-01-05 | $24.01 | $24.29 | $23.60 | $23.98 | $23.74 | 1,132,650 |
| 2021-01-04 | $23.41 | $24.30 | $23.41 | $24.11 | $23.87 | 1,152,250 |
| 2021-01-01 | $23.55 | $23.55 | $23.55 | $23.55 | $23.31 | 0 |
| 2020-12-31 | $22.92 | $23.95 | $22.90 | $23.55 | $23.31 | 1,028,950 |
| 2020-12-30 | $22.81 | $23.30 | $22.76 | $22.92 | $22.69 | 815,700 |
| 2020-12-29 | $23.01 | $23.45 | $22.77 | $22.95 | $22.72 | 1,127,700 |
| 2020-12-28 | $24.02 | $24.27 | $22.90 | $22.99 | $22.76 | 1,840,640 |
| 2020-12-25 | $24.15 | $24.65 | $23.99 | $24.26 | $24.01 | 1,235,650 |
| 2020-12-24 | $26.58 | $26.58 | $24.14 | $24.50 | $24.25 | 2,604,080 |
| 2020-12-23 | $26.30 | $26.69 | $26.22 | $26.58 | $26.31 | 1,176,640 |
| 2020-12-22 | $27.48 | $27.48 | $26.26 | $26.40 | $26.13 | 2,197,580 |
| 2020-12-21 | $28.00 | $28.00 | $26.98 | $27.65 | $27.37 | 2,708,400 |
| 2020-12-18 | $29.00 | $29.98 | $28.25 | $28.26 | $27.97 | 3,763,570 |
| 2020-12-17 | $27.58 | $27.58 | $26.60 | $27.25 | $26.97 | 1,433,000 |
| 2020-12-16 | $27.46 | $27.81 | $26.95 | $27.25 | $26.97 | 1,504,380 |
| 2020-12-15 | $26.56 | $27.50 | $26.15 | $27.48 | $27.20 | 1,701,700 |
| 2020-12-14 | $26.50 | $26.69 | $26.13 | $26.56 | $26.29 | 850,300 |
| 2020-12-11 | $27.44 | $27.44 | $26.19 | $26.30 | $26.03 | 1,666,770 |
| 2020-12-10 | $27.14 | $27.48 | $26.53 | $27.23 | $26.95 | 1,128,100 |
| 2020-12-09 | $28.50 | $28.79 | $27.00 | $27.00 | $26.73 | 2,662,220 |
| 2020-12-08 | $29.52 | $29.58 | $28.51 | $28.54 | $28.25 | 2,121,700 |
| 2020-12-07 | $29.19 | $29.59 | $29.00 | $29.49 | $29.19 | 1,948,700 |
| 2020-12-04 | $30.10 | $30.17 | $29.02 | $29.24 | $28.94 | 3,166,880 |
| 2020-12-03 | $30.37 | $31.28 | $30.02 | $30.61 | $30.30 | 2,821,620 |
| 2020-12-02 | $31.41 | $31.59 | $30.40 | $30.59 | $30.28 | 4,164,920 |
| 2020-12-01 | $31.61 | $31.98 | $31.10 | $31.88 | $31.56 | 4,627,900 |
| 2020-11-30 | $30.87 | $32.65 | $30.42 | $31.83 | $31.51 | 6,733,290 |
| 2020-11-27 | $29.48 | $31.60 | $28.97 | $30.98 | $30.67 | 6,360,160 |
| 2020-11-26 | $30.22 | $30.36 | $29.11 | $29.48 | $29.18 | 3,609,010 |
| 2020-11-25 | $29.03 | $31.14 | $28.85 | $30.58 | $30.27 | 5,656,860 |
| 2020-11-24 | $29.10 | $29.49 | $28.61 | $29.26 | $28.96 | 2,104,800 |
| 2020-11-23 | $30.00 | $30.00 | $28.81 | $29.18 | $28.88 | 3,263,660 |
| 2020-11-20 | $29.80 | $31.09 | $29.71 | $30.08 | $29.77 | 3,611,120 |
| 2020-11-19 | $29.97 | $30.30 | $29.39 | $29.84 | $29.54 | 2,384,200 |
| 2020-11-18 | $30.39 | $30.65 | $29.88 | $30.38 | $30.07 | 3,673,950 |
| 2020-11-17 | $29.40 | $30.80 | $28.50 | $30.80 | $30.49 | 5,509,970 |
| 2020-11-16 | $29.70 | $29.85 | $28.80 | $28.93 | $28.64 | 3,571,750 |
| 2020-11-13 | $29.82 | $30.75 | $29.11 | $29.70 | $29.40 | 4,695,200 |
| 2020-11-12 | $29.83 | $31.00 | $29.00 | $30.01 | $29.71 | 8,490,340 |
| 2020-11-11 | $26.98 | $29.87 | $26.90 | $29.87 | $29.57 | 7,037,950 |
| 2020-11-10 | $28.15 | $28.15 | $27.13 | $27.15 | $26.87 | 2,223,160 |
| 2020-11-09 | $27.49 | $28.24 | $27.10 | $28.18 | $27.89 | 3,533,720 |
| 2020-11-06 | $26.20 | $27.55 | $26.02 | $27.49 | $27.21 | 3,372,610 |
| 2020-11-05 | $25.73 | $26.24 | $25.73 | $26.15 | $25.88 | 1,158,380 |
| 2020-11-04 | $25.91 | $26.30 | $25.57 | $25.70 | $25.44 | 808,500 |
| 2020-11-03 | $25.70 | $26.09 | $25.53 | $25.91 | $25.65 | 820,200 |
| 2020-11-02 | $25.96 | $26.16 | $25.57 | $25.69 | $25.43 | 605,020 |
| 2020-10-30 | $26.30 | $26.50 | $25.42 | $25.56 | $25.30 | 1,128,300 |
| 2020-10-29 | $26.02 | $26.52 | $26.02 | $26.25 | $25.98 | 726,100 |
| 2020-10-28 | $26.89 | $26.89 | $26.14 | $26.60 | $26.33 | 968,280 |
| 2020-10-27 | $27.74 | $27.78 | $26.60 | $26.89 | $26.62 | 1,975,900 |
| 2020-10-26 | $26.50 | $27.60 | $26.06 | $27.60 | $27.32 | 2,202,940 |
| 2020-10-23 | $26.80 | $27.19 | $26.38 | $26.45 | $26.18 | 1,040,600 |
| 2020-10-22 | $27.00 | $27.00 | $26.34 | $26.66 | $26.39 | 803,360 |
| 2020-10-21 | $27.25 | $27.39 | $26.60 | $26.93 | $26.66 | 775,400 |
| 2020-10-20 | $26.90 | $27.10 | $26.20 | $27.10 | $26.82 | 838,800 |
| 2020-10-19 | $27.25 | $27.35 | $26.70 | $26.76 | $26.49 | 637,580 |
| 2020-10-16 | $27.44 | $27.44 | $26.68 | $27.00 | $26.73 | 897,840 |
| 2020-10-15 | $27.30 | $27.59 | $27.17 | $27.33 | $27.05 | 1,075,980 |
| 2020-10-14 | $27.46 | $27.58 | $27.00 | $27.16 | $26.88 | 922,380 |
| 2020-10-13 | $27.74 | $27.76 | $27.21 | $27.44 | $27.16 | 1,173,180 |
| 2020-10-12 | $27.54 | $27.88 | $27.26 | $27.80 | $27.52 | 1,539,280 |
| 2020-10-09 | $26.01 | $27.81 | $26.01 | $27.24 | $26.96 | 1,865,170 |
| 2020-10-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.60 | 0 |
| 2020-10-07 | $25.86 | $25.86 | $25.86 | $25.86 | $25.60 | 0 |
| 2020-10-06 | $25.86 | $25.86 | $25.86 | $25.86 | $25.60 | 0 |
| 2020-10-05 | $25.86 | $25.86 | $25.86 | $25.86 | $25.60 | 0 |
| 2020-10-02 | $25.86 | $25.86 | $25.86 | $25.86 | $25.60 | 0 |
| 2020-10-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.60 | 0 |
| 2020-09-30 | $26.16 | $26.52 | $25.69 | $25.86 | $25.60 | 975,480 |
| 2020-09-29 | $27.20 | $27.95 | $26.30 | $26.34 | $26.07 | 1,822,880 |
| 2020-09-28 | $26.16 | $27.55 | $25.80 | $27.05 | $26.78 | 1,352,500 |
| 2020-09-25 | $26.36 | $26.47 | $25.97 | $26.15 | $25.88 | 680,680 |
| 2020-09-24 | $26.92 | $27.08 | $26.28 | $26.30 | $26.03 | 837,440 |
| 2020-09-23 | $27.30 | $27.30 | $26.91 | $27.10 | $26.82 | 606,800 |
| 2020-09-22 | $27.57 | $27.57 | $26.95 | $27.10 | $26.82 | 816,380 |
| 2020-09-21 | $27.50 | $28.18 | $27.44 | $27.65 | $27.37 | 1,165,810 |
| 2020-09-18 | $27.34 | $27.79 | $27.08 | $27.52 | $27.24 | 1,258,400 |
| 2020-09-17 | $26.89 | $27.40 | $26.57 | $27.21 | $26.93 | 1,163,180 |
| 2020-09-16 | $26.50 | $27.10 | $26.50 | $26.95 | $26.68 | 634,960 |
| 2020-09-15 | $27.50 | $27.50 | $26.69 | $26.94 | $26.67 | 844,110 |
| 2020-09-14 | $26.50 | $27.39 | $26.38 | $27.22 | $26.94 | 1,365,340 |
| 2020-09-11 | $25.96 | $26.51 | $25.35 | $26.48 | $26.21 | 1,218,180 |
| 2020-09-10 | $27.63 | $27.78 | $25.70 | $25.91 | $25.65 | 1,805,920 |
| 2020-09-09 | $28.21 | $28.36 | $27.15 | $27.15 | $26.87 | 1,902,800 |
| 2020-09-08 | $28.83 | $29.14 | $28.05 | $28.61 | $28.32 | 1,494,430 |
| 2020-09-07 | $29.30 | $29.69 | $28.70 | $28.83 | $28.54 | 1,185,210 |
| 2020-09-04 | $28.88 | $29.51 | $28.36 | $29.30 | $29.00 | 1,269,920 |
| 2020-09-03 | $30.19 | $30.19 | $29.41 | $29.47 | $29.17 | 1,566,310 |
| 2020-09-02 | $30.40 | $30.45 | $29.90 | $30.21 | $29.90 | 1,337,480 |
| 2020-09-01 | $29.82 | $30.90 | $29.55 | $30.37 | $30.06 | 1,648,700 |
| 2020-08-31 | $30.00 | $30.47 | $29.92 | $29.93 | $29.63 | 1,392,670 |
| 2020-08-28 | $30.43 | $30.45 | $29.38 | $30.02 | $29.71 | 1,677,050 |
| 2020-08-27 | $29.62 | $30.49 | $29.11 | $30.43 | $30.12 | 1,757,410 |
| 2020-08-26 | $31.01 | $31.03 | $29.21 | $29.41 | $29.11 | 2,669,000 |
| 2020-08-25 | $31.33 | $31.59 | $30.78 | $30.91 | $30.60 | 1,723,210 |
| 2020-08-24 | $31.14 | $31.59 | $30.58 | $31.35 | $31.03 | 1,856,390 |
| 2020-08-21 | $32.10 | $32.39 | $31.00 | $31.19 | $30.87 | 2,973,260 |
| 2020-08-20 | $33.11 | $33.99 | $31.94 | $32.11 | $31.78 | 4,173,670 |
| 2020-08-19 | $32.75 | $34.60 | $31.92 | $33.48 | $33.14 | 6,137,840 |
| 2020-08-18 | $31.45 | $33.19 | $31.13 | $32.81 | $32.48 | 4,633,940 |
| 2020-08-17 | $31.19 | $31.73 | $30.91 | $31.46 | $31.14 | 2,141,270 |
| 2020-08-14 | $30.68 | $31.60 | $30.35 | $31.11 | $30.79 | 2,033,100 |
| 2020-08-13 | $31.10 | $31.40 | $30.52 | $30.55 | $30.24 | 1,900,640 |
| 2020-08-12 | $31.58 | $31.99 | $30.50 | $30.79 | $30.48 | 3,047,360 |
| 2020-08-11 | $31.64 | $33.40 | $30.70 | $32.19 | $31.86 | 4,292,660 |
| 2020-08-10 | $31.11 | $32.32 | $30.98 | $31.50 | $31.18 | 2,156,500 |
| 2020-08-07 | $31.99 | $32.00 | $30.01 | $31.21 | $30.89 | 2,408,510 |
| 2020-08-06 | $32.52 | $32.64 | $31.28 | $31.81 | $31.49 | 2,551,960 |
| 2020-08-05 | $33.06 | $33.06 | $32.22 | $32.32 | $31.99 | 2,347,610 |
| 2020-08-04 | $33.40 | $33.60 | $32.30 | $32.66 | $32.33 | 2,725,230 |
| 2020-08-03 | $32.60 | $33.80 | $32.60 | $33.39 | $33.05 | 3,274,920 |
| 2020-07-31 | $32.40 | $32.99 | $32.20 | $32.60 | $32.27 | 2,657,400 |
| 2020-07-30 | $33.26 | $33.88 | $32.30 | $32.41 | $32.08 | 3,973,380 |
| 2020-07-29 | $33.20 | $33.61 | $32.20 | $33.27 | $32.93 | 5,398,180 |
| 2020-07-28 | $29.84 | $32.45 | $29.72 | $32.45 | $32.12 | 5,007,680 |
| 2020-07-27 | $30.10 | $30.88 | $28.94 | $29.50 | $29.20 | 3,955,680 |
| 2020-07-24 | $34.22 | $34.79 | $31.27 | $31.27 | $30.95 | 5,076,910 |
| 2020-07-23 | $34.50 | $34.87 | $34.00 | $34.74 | $34.39 | 3,559,160 |
| 2020-07-22 | $34.92 | $34.92 | $33.65 | $34.60 | $34.25 | 4,618,000 |
| 2020-07-21 | $36.33 | $36.75 | $34.90 | $35.04 | $34.68 | 4,452,480 |
| 2020-07-20 | $36.90 | $37.28 | $35.69 | $36.62 | $36.25 | 3,785,920 |
| 2020-07-17 | $35.04 | $36.50 | $34.83 | $36.30 | $35.93 | 3,715,650 |
| 2020-07-16 | $35.80 | $36.59 | $34.91 | $35.04 | $34.68 | 4,857,940 |
| 2020-07-15 | $38.96 | $39.39 | $35.71 | $35.80 | $35.44 | 6,815,340 |
| 2020-07-14 | $40.55 | $41.49 | $38.79 | $38.96 | $38.56 | 7,964,740 |
| 2020-07-13 | $39.13 | $41.80 | $38.36 | $41.11 | $40.69 | 10,621,640 |
| 2020-07-10 | $36.82 | $40.64 | $36.65 | $39.13 | $38.73 | 12,427,660 |
| 2020-07-09 | $36.89 | $37.40 | $36.06 | $37.30 | $36.92 | 8,919,070 |
| 2020-07-08 | $37.10 | $38.28 | $36.38 | $36.89 | $36.52 | 9,682,710 |
| 2020-07-07 | $35.37 | $38.80 | $34.50 | $37.38 | $37.00 | 12,452,650 |
| 2020-07-06 | $33.49 | $35.85 | $33.28 | $35.27 | $34.91 | 9,231,740 |
| 2020-07-03 | $33.16 | $33.97 | $32.80 | $33.44 | $33.10 | 6,586,390 |
| 2020-07-02 | $33.80 | $34.50 | $33.03 | $33.27 | $32.93 | 9,385,140 |
| 2020-07-01 | $34.99 | $36.98 | $34.40 | $34.57 | $34.22 | 11,678,720 |
| 2020-06-30 | $37.79 | $39.77 | $35.00 | $35.40 | $35.04 | 16,872,220 |
| 2020-06-29 | $32.85 | $36.72 | $31.80 | $36.72 | $36.35 | 13,322,210 |
| 2020-06-26 | $33.38 | $33.38 | $33.38 | $33.38 | $33.04 | 0 |
| 2020-06-25 | $33.38 | $33.38 | $33.38 | $33.38 | $33.04 | 0 |
| 2020-06-24 | $30.08 | $33.91 | $30.00 | $33.38 | $33.04 | 13,665,200 |
| 2020-06-23 | $28.93 | $31.82 | $28.30 | $30.95 | $30.64 | 10,424,980 |
| 2020-06-22 | $28.20 | $29.30 | $28.06 | $28.93 | $28.64 | 4,768,650 |
| 2020-06-19 | $28.26 | $28.43 | $27.99 | $28.19 | $27.90 | 2,681,670 |
| 2020-06-18 | $28.49 | $28.49 | $27.90 | $28.27 | $27.98 | 3,162,500 |
| 2020-06-17 | $28.88 | $28.90 | $28.06 | $28.58 | $28.29 | 4,432,590 |
| 2020-06-16 | $28.31 | $29.35 | $28.16 | $29.03 | $28.74 | 5,552,570 |
| 2020-06-15 | $27.80 | $28.37 | $27.72 | $28.06 | $27.77 | 3,303,920 |
| 2020-06-12 | $27.28 | $28.10 | $27.10 | $28.00 | $27.72 | 3,386,450 |
| 2020-06-11 | $28.00 | $28.50 | $27.83 | $28.18 | $27.89 | 3,982,890 |
| 2020-06-10 | $29.16 | $29.25 | $28.02 | $28.03 | $27.75 | 4,882,300 |
| 2020-06-09 | $30.39 | $30.39 | $28.82 | $28.99 | $28.70 | 4,651,860 |
| 2020-06-08 | $29.37 | $30.29 | $29.10 | $30.03 | $29.72 | 5,208,790 |
| 2020-06-05 | $30.80 | $30.80 | $28.81 | $28.99 | $28.70 | 6,381,620 |
| 2020-06-04 | $31.78 | $31.79 | $30.58 | $31.10 | $30.55 | 6,190,400 |
| 2020-06-03 | $34.00 | $34.45 | $31.86 | $32.19 | $31.62 | 12,837,940 |
| 2020-06-02 | $30.35 | $33.36 | $30.08 | $33.36 | $32.77 | 9,572,600 |
| 2020-06-01 | $29.68 | $30.59 | $29.38 | $30.33 | $29.80 | 5,932,300 |
| 2020-05-29 | $30.00 | $30.00 | $29.36 | $29.47 | $28.95 | 4,638,970 |
| 2020-05-28 | $30.37 | $30.85 | $29.29 | $29.75 | $29.23 | 5,605,050 |
| 2020-05-27 | $30.99 | $30.99 | $30.04 | $30.21 | $29.68 | 5,782,070 |
| 2020-05-26 | $30.86 | $31.36 | $30.35 | $31.11 | $30.56 | 6,626,570 |
| 2020-05-25 | $30.75 | $31.14 | $29.79 | $30.65 | $30.11 | 7,804,510 |
| 2020-05-22 | $33.20 | $33.30 | $30.10 | $30.55 | $30.01 | 10,626,800 |
| 2020-05-21 | $35.45 | $36.40 | $32.93 | $33.38 | $32.79 | 11,560,540 |
| 2020-05-20 | $39.87 | $40.43 | $36.59 | $36.59 | $35.95 | 8,350,070 |
| 2020-05-19 | $40.91 | $41.59 | $39.07 | $40.65 | $39.93 | 6,407,840 |
| 2020-05-18 | $40.44 | $41.93 | $39.52 | $39.89 | $39.19 | 6,565,670 |
| 2020-05-15 | $42.99 | $43.85 | $39.06 | $41.01 | $40.29 | 7,893,030 |
| 2020-05-14 | $43.40 | $43.99 | $42.20 | $42.21 | $41.47 | 5,264,020 |
| 2020-05-13 | $41.32 | $46.99 | $41.32 | $44.55 | $43.77 | 15,524,910 |
| 2020-05-12 | $48.57 | $48.99 | $43.42 | $45.91 | $45.10 | 6,038,330 |
| 2020-05-11 | $47.18 | $48.55 | $47.18 | $48.24 | $47.39 | 3,959,400 |
| 2020-05-08 | $48.01 | $49.10 | $46.01 | $48.35 | $47.50 | 5,283,340 |
| 2020-05-07 | $48.20 | $51.19 | $45.20 | $48.38 | $47.53 | 11,350,250 |
| 2020-05-06 | $42.22 | $47.26 | $42.03 | $47.26 | $46.43 | 6,974,790 |
| 2020-05-05 | $42.96 | $42.96 | $42.96 | $42.96 | $42.20 | 0 |
| 2020-05-04 | $42.96 | $42.96 | $42.96 | $42.96 | $42.20 | 0 |
| 2020-05-01 | $42.96 | $42.96 | $42.96 | $42.96 | $42.20 | 0 |
| 2020-04-30 | $42.95 | $42.96 | $41.77 | $42.96 | $42.20 | 10,458,990 |
| 2020-04-29 | $38.18 | $39.05 | $37.50 | $39.05 | $38.36 | 5,082,160 |
| 2020-04-28 | $32.48 | $35.50 | $29.04 | $35.50 | $34.87 | 14,188,830 |
| 2020-04-27 | $30.10 | $33.69 | $30.10 | $32.27 | $31.70 | 7,642,720 |
| 2020-04-24 | $29.42 | $31.16 | $28.22 | $30.95 | $30.40 | 9,115,820 |
| 2020-04-23 | $28.31 | $31.19 | $28.22 | $29.42 | $28.90 | 10,441,690 |
| 2020-04-22 | $31.36 | $32.47 | $31.36 | $31.36 | $30.81 | 7,665,210 |
| 2020-04-21 | $33.50 | $34.97 | $31.35 | $34.84 | $34.23 | 13,470,060 |
| 2020-04-20 | $34.83 | $34.83 | $32.88 | $34.83 | $34.22 | 16,771,460 |
| 2020-04-17 | $29.86 | $31.66 | $28.90 | $31.66 | $31.10 | 15,256,350 |
| 2020-04-16 | $28.68 | $29.68 | $27.00 | $28.78 | $28.27 | 15,250,130 |
| 2020-04-15 | $25.88 | $26.98 | $25.00 | $26.98 | $26.50 | 17,232,370 |
| 2020-04-14 | $22.58 | $24.53 | $22.30 | $24.53 | $24.10 | 10,724,800 |
| 2020-04-13 | $20.52 | $22.33 | $20.20 | $22.30 | $21.91 | 3,408,690 |
| 2020-04-10 | $21.44 | $21.55 | $20.68 | $20.69 | $20.33 | 2,300,370 |
| 2020-04-09 | $21.60 | $21.74 | $21.31 | $21.37 | $20.99 | 2,044,900 |
| 2020-04-08 | $21.87 | $22.14 | $21.55 | $21.60 | $21.22 | 2,680,690 |
| 2020-04-07 | $21.84 | $22.23 | $21.79 | $22.10 | $21.71 | 3,415,840 |
| 2020-04-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.36 | 0 |
| 2020-04-03 | $21.25 | $22.15 | $21.24 | $21.74 | $21.36 | 3,249,000 |
| 2020-04-02 | $21.10 | $21.50 | $20.68 | $21.44 | $21.06 | 3,544,000 |
| 2020-04-01 | $22.00 | $22.78 | $21.57 | $21.57 | $21.19 | 5,443,470 |
| 2020-03-31 | $21.17 | $22.30 | $20.93 | $22.10 | $21.71 | 4,900,700 |
| 2020-03-30 | $21.05 | $21.27 | $20.55 | $20.88 | $20.51 | 2,425,470 |
| 2020-03-27 | $21.56 | $23.00 | $21.51 | $21.72 | $21.34 | 4,726,280 |
| 2020-03-26 | $21.00 | $21.57 | $20.80 | $21.44 | $21.06 | 3,146,570 |
| 2020-03-25 | $20.74 | $21.36 | $20.54 | $21.28 | $20.91 | 3,306,170 |
| 2020-03-24 | $20.28 | $20.48 | $19.70 | $20.40 | $20.04 | 1,513,500 |
| 2020-03-23 | $20.35 | $20.54 | $19.75 | $19.97 | $19.62 | 1,867,660 |
| 2020-03-20 | $20.91 | $20.99 | $20.53 | $20.89 | $20.52 | 1,883,280 |
| 2020-03-19 | $20.12 | $20.71 | $20.10 | $20.69 | $20.33 | 1,950,750 |
| 2020-03-18 | $20.52 | $20.83 | $20.18 | $20.21 | $19.85 | 2,321,350 |
| 2020-03-17 | $20.14 | $20.30 | $19.39 | $20.16 | $19.80 | 1,902,300 |
| 2020-03-16 | $20.71 | $20.98 | $19.88 | $19.99 | $19.64 | 2,073,660 |
| 2020-03-13 | $19.93 | $20.60 | $19.38 | $20.40 | $20.04 | 2,441,530 |
| 2020-03-12 | $20.97 | $21.18 | $20.74 | $20.82 | $20.45 | 1,851,840 |
| 2020-03-11 | $22.00 | $22.17 | $21.33 | $21.33 | $20.95 | 2,298,150 |
| 2020-03-10 | $21.10 | $21.89 | $20.71 | $21.89 | $21.50 | 2,923,070 |
| 2020-03-09 | $22.50 | $22.60 | $20.59 | $21.65 | $21.27 | 3,207,720 |
| 2020-03-06 | $22.70 | $23.40 | $22.50 | $22.88 | $22.48 | 3,708,530 |
| 2020-03-05 | $23.39 | $23.78 | $22.92 | $23.13 | $22.72 | 5,396,890 |
| 2020-03-04 | $22.00 | $23.65 | $21.97 | $23.33 | $22.92 | 8,232,370 |
| 2020-03-03 | $21.15 | $22.75 | $20.73 | $22.40 | $22.01 | 5,398,920 |
| 2020-03-02 | $20.16 | $20.80 | $20.16 | $20.75 | $20.38 | 1,941,390 |
| 2020-02-28 | $20.71 | $20.87 | $20.06 | $20.06 | $19.71 | 2,918,590 |
| 2020-02-27 | $21.39 | $21.66 | $21.27 | $21.34 | $20.96 | 1,959,330 |
| 2020-02-26 | $21.12 | $21.96 | $21.12 | $21.55 | $21.17 | 2,670,340 |
| 2020-02-25 | $21.71 | $21.89 | $21.00 | $21.62 | $21.24 | 3,929,370 |
| 2020-02-24 | $22.48 | $22.50 | $22.08 | $22.30 | $21.91 | 2,928,100 |
| 2020-02-21 | $22.41 | $22.58 | $22.29 | $22.53 | $22.13 | 3,201,490 |
| 2020-02-20 | $22.25 | $22.60 | $22.01 | $22.45 | $22.05 | 3,129,180 |
| 2020-02-19 | $22.58 | $22.58 | $22.07 | $22.12 | $21.73 | 3,334,340 |
| 2020-02-18 | $22.36 | $22.77 | $22.23 | $22.58 | $22.18 | 3,767,880 |
| 2020-02-17 | $21.94 | $22.56 | $21.81 | $22.39 | $22.00 | 3,997,450 |
| 2020-02-14 | $21.14 | $21.97 | $21.11 | $21.94 | $21.55 | 4,046,930 |
| 2020-02-13 | $21.60 | $22.17 | $21.08 | $21.13 | $20.76 | 3,080,540 |
| 2020-02-12 | $21.50 | $21.76 | $21.32 | $21.72 | $21.34 | 2,424,370 |
| 2020-02-11 | $21.45 | $22.00 | $21.45 | $21.56 | $21.18 | 3,070,640 |
| 2020-02-10 | $20.88 | $22.02 | $20.75 | $21.69 | $21.31 | 3,845,680 |
| 2020-02-07 | $20.85 | $21.30 | $20.68 | $21.10 | $20.73 | 3,349,310 |
| 2020-02-06 | $20.70 | $21.28 | $20.45 | $21.01 | $20.64 | 3,350,890 |
| 2020-02-05 | $20.45 | $21.22 | $20.11 | $20.70 | $20.34 | 3,712,210 |
| 2020-02-04 | $19.33 | $20.50 | $19.33 | $20.30 | $19.94 | 4,523,710 |
| 2020-02-03 | $21.24 | $21.24 | $21.24 | $21.24 | $20.87 | 695,000 |
| 2020-01-31 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 0 |
| 2020-01-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 0 |
| 2020-01-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 0 |
| 2020-01-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 0 |
| 2020-01-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 0 |
| 2020-01-24 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 0 |
| 2020-01-23 | $24.55 | $24.92 | $23.18 | $23.60 | $23.18 | 3,157,690 |
| 2020-01-22 | $25.08 | $25.09 | $24.50 | $24.68 | $24.25 | 2,698,210 |
| 2020-01-21 | $25.99 | $25.99 | $25.07 | $25.13 | $24.69 | 3,017,880 |
| 2020-01-20 | $25.60 | $26.10 | $25.30 | $25.93 | $25.47 | 3,140,860 |
| 2020-01-17 | $25.91 | $26.08 | $25.53 | $25.57 | $25.12 | 3,317,240 |
| 2020-01-16 | $26.37 | $26.48 | $25.83 | $25.86 | $25.40 | 4,113,480 |
| 2020-01-15 | $26.99 | $26.99 | $26.23 | $26.33 | $25.87 | 4,936,480 |
| 2020-01-14 | $27.45 | $27.70 | $26.95 | $27.06 | $26.58 | 5,178,390 |
| 2020-01-13 | $27.20 | $27.80 | $27.20 | $27.59 | $27.10 | 3,937,250 |
| 2020-01-10 | $27.11 | $27.91 | $27.11 | $27.36 | $26.88 | 4,510,500 |
| 2020-01-09 | $27.60 | $27.95 | $27.25 | $27.37 | $26.89 | 6,627,430 |
| 2020-01-08 | $28.99 | $28.99 | $27.50 | $27.50 | $27.02 | 10,945,000 |
| 2020-01-07 | $29.20 | $29.80 | $29.04 | $29.27 | $28.75 | 11,695,340 |
| 2020-01-06 | $31.00 | $31.96 | $29.10 | $30.17 | $29.64 | 19,620,060 |
| 2020-01-03 | $32.03 | $32.03 | $31.03 | $32.03 | $31.47 | 4,924,150 |
| 2020-01-02 | $29.12 | $29.12 | $29.12 | $29.12 | $28.61 | 416,820 |
| 2020-01-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.00 | 0 |
| 2019-12-31 | $22.06 | $26.47 | $22.06 | $26.47 | $26.00 | 394,900 |
Senci Electric Machinery Company Ltd (603109) News Headlines
Recent Senci Electric Machinery Company Ltd (603109) News
Similar Companies to Senci Electric Machinery Company Ltd (603109) 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 | -- | -- | -- |