Zhe Jiang Li Zi Yuan Food Co. Ltd. (605337) Exchange: SHG
Data as of July 11, 2025
$14.96 ($-0.35) -2.29%
Zhe Jiang Li Zi Yuan Food Co. Ltd. - Daily Information
Click for more stock information on Zhe Jiang Li Zi Yuan Food Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.16 |
| Previous Close | $14.96 |
| High | $15.35 |
| Low | $14.77 |
| Adjusted Open | $15.16 |
| Previous Adjusted Close | $14.96 |
| Adjusted High | $15.35 |
| Adjusted Low | $14.77 |
About Zhe Jiang Li Zi Yuan Food Co. Ltd. (605337)
Zhe Jiang Li Zi Yuan Food Co. Ltd.
Invest in Zhe Jiang Li Zi Yuan Food Co. Ltd. (605337)
Historical Stock Data for Zhe Jiang Li Zi Yuan Food Co. Ltd. (605337)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $15.16 | $15.35 | $14.77 | $14.96 | $14.96 | 26,473,860 |
| 2025-05-29 | $14.10 | $15.50 | $14.10 | $15.31 | $15.31 | 48,317,690 |
| 2025-05-28 | $13.60 | $15.09 | $13.60 | $14.52 | $14.52 | 50,791,570 |
| 2025-05-27 | $13.36 | $13.93 | $13.23 | $13.72 | $13.72 | 31,454,460 |
| 2025-05-26 | $12.71 | $13.60 | $12.55 | $13.34 | $13.34 | 22,110,880 |
| 2025-05-23 | $12.88 | $12.95 | $12.60 | $12.61 | $12.61 | 9,754,300 |
| 2025-05-22 | $13.28 | $13.47 | $12.91 | $12.92 | $12.92 | 12,867,390 |
| 2025-05-21 | $13.44 | $13.79 | $13.28 | $13.32 | $13.32 | 14,744,700 |
| 2025-05-20 | $13.13 | $13.60 | $13.13 | $13.46 | $13.46 | 19,398,640 |
| 2025-05-19 | $12.90 | $13.29 | $12.82 | $13.14 | $13.14 | 12,205,440 |
| 2025-05-16 | $13.25 | $13.25 | $12.88 | $13.03 | $13.03 | 15,033,180 |
| 2025-05-15 | $12.81 | $13.71 | $12.63 | $13.35 | $13.35 | 25,362,640 |
| 2025-05-14 | $12.80 | $12.89 | $12.67 | $12.83 | $12.83 | 8,011,250 |
| 2025-05-13 | $13.08 | $13.15 | $12.85 | $12.87 | $12.87 | 10,422,140 |
| 2025-05-12 | $13.20 | $13.24 | $12.72 | $13.15 | $13.15 | 13,452,830 |
| 2025-05-09 | $12.90 | $13.37 | $12.83 | $13.08 | $13.08 | 15,472,010 |
| 2025-05-08 | $12.85 | $13.02 | $12.75 | $12.96 | $12.96 | 10,971,410 |
| 2025-05-07 | $12.58 | $13.11 | $12.58 | $13.04 | $13.04 | 19,509,310 |
| 2025-05-06 | $12.42 | $12.55 | $12.27 | $12.55 | $12.55 | 9,607,840 |
| 2025-04-30 | $12.50 | $12.65 | $12.36 | $12.38 | $12.38 | 8,589,870 |
| 2025-04-29 | $12.04 | $12.64 | $12.04 | $12.49 | $12.49 | 15,362,460 |
| 2025-04-28 | $12.19 | $12.27 | $11.93 | $11.94 | $11.94 | 7,336,610 |
| 2025-04-25 | $12.31 | $12.43 | $12.27 | $12.29 | $12.29 | 6,956,400 |
| 2025-04-24 | $12.45 | $12.52 | $12.21 | $12.34 | $12.34 | 9,635,970 |
| 2025-04-23 | $13.03 | $13.03 | $12.35 | $12.48 | $12.48 | 18,805,950 |
| 2025-04-22 | $12.91 | $13.08 | $12.68 | $13.00 | $13.00 | 17,642,740 |
| 2025-04-21 | $12.86 | $13.19 | $12.67 | $13.07 | $13.07 | 19,275,350 |
| 2025-04-18 | $13.52 | $13.53 | $12.88 | $12.91 | $12.91 | 25,641,570 |
| 2025-04-17 | $13.34 | $14.95 | $13.00 | $13.80 | $13.80 | 40,076,890 |
| 2025-04-16 | $12.70 | $13.59 | $12.68 | $13.59 | $13.59 | 31,884,150 |
| 2025-04-15 | $12.84 | $13.39 | $12.72 | $12.90 | $12.90 | 27,049,020 |
| 2025-04-14 | $12.64 | $12.95 | $12.63 | $12.89 | $12.89 | 19,532,380 |
| 2025-04-11 | $12.82 | $12.94 | $12.51 | $12.69 | $12.69 | 20,333,940 |
| 2025-04-10 | $12.39 | $13.40 | $12.35 | $13.05 | $13.05 | 35,652,250 |
| 2025-04-09 | $12.33 | $12.76 | $11.77 | $12.65 | $12.65 | 36,021,550 |
| 2025-04-08 | $11.15 | $12.00 | $11.14 | $12.00 | $12.00 | 11,268,000 |
| 2025-04-07 | $11.70 | $12.00 | $10.91 | $10.91 | $10.91 | 18,422,840 |
| 2025-04-03 | $11.63 | $12.23 | $11.58 | $12.12 | $12.12 | 13,600,250 |
| 2025-04-02 | $11.84 | $11.94 | $11.72 | $11.81 | $11.81 | 7,084,020 |
| 2025-04-01 | $11.82 | $11.97 | $11.75 | $11.84 | $11.84 | 8,035,430 |
| 2025-03-31 | $12.13 | $12.16 | $11.64 | $11.82 | $11.82 | 10,939,910 |
| 2025-03-28 | $12.48 | $12.55 | $11.93 | $12.09 | $12.09 | 16,183,440 |
| 2025-03-27 | $12.69 | $13.13 | $12.48 | $12.53 | $12.53 | 15,009,950 |
| 2025-03-26 | $12.55 | $12.87 | $12.12 | $12.87 | $12.87 | 19,058,030 |
| 2025-03-25 | $13.10 | $13.24 | $12.49 | $12.75 | $12.75 | 24,885,060 |
| 2025-03-24 | $12.70 | $13.74 | $12.63 | $13.40 | $13.40 | 36,097,700 |
| 2025-03-21 | $12.29 | $12.87 | $12.28 | $12.49 | $12.49 | 14,786,010 |
| 2025-03-20 | $12.51 | $12.99 | $12.42 | $12.54 | $12.54 | 21,588,780 |
| 2025-03-19 | $12.30 | $12.77 | $12.16 | $12.49 | $12.49 | 20,881,020 |
| 2025-03-18 | $12.41 | $12.78 | $12.18 | $12.33 | $12.33 | 19,682,410 |
| 2025-03-17 | $12.40 | $12.92 | $12.40 | $12.43 | $12.43 | 41,003,420 |
| 2025-03-14 | $11.30 | $12.32 | $11.30 | $12.32 | $12.32 | 25,180,110 |
| 2025-03-13 | $11.15 | $11.25 | $11.05 | $11.20 | $11.20 | 6,954,800 |
| 2025-03-12 | $11.29 | $11.42 | $11.14 | $11.16 | $11.16 | 7,649,660 |
| 2025-03-11 | $10.95 | $11.32 | $10.86 | $11.32 | $11.32 | 8,552,870 |
| 2025-03-10 | $10.95 | $11.05 | $10.92 | $11.04 | $11.04 | 4,680,400 |
| 2025-03-07 | $11.04 | $11.14 | $10.90 | $10.98 | $10.98 | 6,295,340 |
| 2025-03-06 | $10.92 | $11.08 | $10.84 | $11.04 | $11.04 | 8,908,030 |
| 2025-03-05 | $11.29 | $11.36 | $10.78 | $10.90 | $10.90 | 11,768,100 |
| 2025-03-04 | $11.25 | $11.31 | $11.11 | $11.27 | $11.27 | 6,912,120 |
| 2025-03-03 | $11.41 | $11.56 | $11.23 | $11.32 | $11.32 | 12,431,270 |
| 2025-02-28 | $11.48 | $11.75 | $11.28 | $11.45 | $11.45 | 18,151,130 |
| 2025-02-27 | $10.88 | $11.79 | $10.85 | $11.67 | $11.67 | 26,457,740 |
| 2025-02-26 | $10.65 | $10.92 | $10.63 | $10.92 | $10.92 | 7,714,330 |
| 2025-02-25 | $10.69 | $10.87 | $10.63 | $10.65 | $10.65 | 5,562,600 |
| 2025-02-24 | $10.70 | $10.89 | $10.69 | $10.75 | $10.75 | 5,692,900 |
| 2025-02-20 | $10.75 | $10.93 | $10.70 | $10.88 | $10.88 | 5,352,860 |
| 2025-02-19 | $10.65 | $10.78 | $10.55 | $10.76 | $10.76 | 5,042,550 |
| 2025-02-18 | $11.05 | $11.07 | $10.58 | $10.65 | $10.65 | 9,118,620 |
| 2025-02-17 | $10.89 | $11.10 | $10.84 | $11.08 | $11.08 | 8,036,740 |
| 2025-02-14 | $11.04 | $11.10 | $10.84 | $10.96 | $10.96 | 7,350,870 |
| 2025-02-13 | $11.06 | $11.24 | $10.99 | $11.04 | $11.04 | 9,260,490 |
| 2025-02-12 | $11.05 | $11.12 | $10.94 | $11.12 | $11.12 | 7,745,170 |
| 2025-02-11 | $11.28 | $11.36 | $11.03 | $11.11 | $11.11 | 7,064,090 |
| 2025-02-10 | $11.00 | $11.25 | $10.90 | $11.24 | $11.24 | 9,992,140 |
| 2025-02-07 | $10.77 | $11.09 | $10.75 | $10.95 | $10.95 | 9,768,860 |
| 2025-02-06 | $10.67 | $10.82 | $10.58 | $10.81 | $10.81 | 7,144,340 |
| 2025-02-05 | $10.92 | $10.96 | $10.61 | $10.70 | $10.70 | 7,486,320 |
| 2025-01-27 | $11.36 | $11.41 | $10.90 | $10.91 | $10.91 | 7,304,280 |
| 2025-01-24 | $11.18 | $11.30 | $11.03 | $11.30 | $11.30 | 9,487,620 |
| 2025-01-23 | $11.70 | $11.74 | $11.24 | $11.25 | $11.25 | 13,118,420 |
| 2025-01-22 | $11.95 | $11.97 | $11.51 | $11.55 | $11.55 | 15,196,410 |
| 2025-01-21 | $11.69 | $12.28 | $11.39 | $12.20 | $12.20 | 25,046,290 |
| 2025-01-20 | $11.69 | $11.78 | $11.45 | $11.64 | $11.64 | 13,168,520 |
| 2025-01-17 | $12.00 | $12.00 | $11.60 | $11.69 | $11.69 | 20,258,510 |
| 2025-01-16 | $12.23 | $12.50 | $11.75 | $12.39 | $12.39 | 39,076,060 |
| 2025-01-15 | $11.03 | $11.91 | $10.98 | $11.91 | $11.91 | 6,640,140 |
| 2025-01-14 | $10.50 | $10.84 | $10.47 | $10.83 | $10.83 | 7,707,180 |
| 2025-01-13 | $10.26 | $10.45 | $10.10 | $10.44 | $10.44 | 5,733,210 |
| 2025-01-09 | $10.66 | $11.03 | $10.63 | $10.92 | $10.92 | 8,437,480 |
| 2025-01-08 | $10.60 | $10.89 | $10.45 | $10.80 | $10.80 | 8,158,240 |
| 2025-01-07 | $10.48 | $10.66 | $10.39 | $10.65 | $10.65 | 5,919,730 |
| 2025-01-06 | $10.83 | $10.90 | $10.32 | $10.48 | $10.48 | 7,958,490 |
| 2025-01-03 | $11.70 | $11.77 | $10.80 | $10.82 | $10.82 | 14,622,380 |
| 2025-01-02 | $11.21 | $12.01 | $11.19 | $11.61 | $11.61 | 19,612,670 |
| 2024-12-31 | $11.54 | $11.75 | $11.28 | $11.29 | $11.29 | 8,380,910 |
| 2024-12-30 | $11.70 | $11.74 | $11.48 | $11.53 | $11.53 | 9,604,660 |
| 2024-12-27 | $12.00 | $12.00 | $11.72 | $11.84 | $11.84 | 13,690,670 |
| 2024-12-26 | $11.87 | $12.25 | $11.73 | $12.07 | $12.07 | 16,625,460 |
| 2024-12-25 | $11.86 | $12.11 | $11.22 | $11.84 | $11.84 | 15,358,880 |
| 2024-12-24 | $11.60 | $12.02 | $11.39 | $11.88 | $11.88 | 13,986,950 |
| 2024-12-23 | $12.17 | $12.26 | $11.52 | $11.56 | $11.56 | 16,011,340 |
| 2024-12-20 | $12.29 | $12.83 | $12.26 | $12.29 | $12.29 | 20,667,340 |
| 2024-12-19 | $12.51 | $12.55 | $12.00 | $12.20 | $12.20 | 14,286,630 |
| 2024-12-18 | $12.92 | $13.13 | $12.20 | $12.46 | $12.46 | 20,966,740 |
| 2024-12-17 | $13.96 | $14.07 | $12.64 | $12.73 | $12.73 | 33,115,160 |
| 2024-12-16 | $14.06 | $15.76 | $13.80 | $14.00 | $14.00 | 43,847,910 |
| 2024-12-13 | $16.30 | $16.67 | $14.67 | $14.86 | $14.86 | 62,537,740 |
| 2024-12-12 | $14.37 | $15.15 | $14.14 | $15.15 | $15.15 | 34,877,190 |
| 2024-12-11 | $12.87 | $13.77 | $12.52 | $13.77 | $13.77 | 34,202,860 |
| 2024-12-10 | $11.82 | $12.52 | $11.75 | $12.52 | $12.52 | 13,829,660 |
| 2024-12-09 | $11.53 | $11.60 | $11.27 | $11.38 | $11.38 | 7,394,020 |
| 2024-12-06 | $11.83 | $12.12 | $11.52 | $11.58 | $11.58 | 12,309,910 |
| 2024-12-05 | $11.60 | $11.64 | $11.21 | $11.60 | $11.60 | 12,445,370 |
| 2024-12-04 | $11.70 | $12.34 | $11.53 | $11.71 | $11.71 | 18,998,300 |
| 2024-12-03 | $11.22 | $11.93 | $11.22 | $11.87 | $11.87 | 17,069,280 |
| 2024-12-02 | $11.06 | $11.99 | $11.01 | $11.53 | $11.53 | 17,447,900 |
| 2024-11-29 | $10.70 | $11.20 | $10.66 | $11.06 | $11.06 | 12,976,040 |
| 2024-11-28 | $10.50 | $10.74 | $10.46 | $10.70 | $10.70 | 5,287,630 |
| 2024-11-27 | $10.44 | $10.54 | $10.18 | $10.54 | $10.54 | 4,250,250 |
| 2024-11-26 | $10.27 | $10.60 | $10.20 | $10.44 | $10.44 | 4,539,080 |
| 2024-11-25 | $10.32 | $10.50 | $10.30 | $10.47 | $10.47 | 3,886,530 |
| 2024-11-22 | $10.92 | $10.99 | $10.30 | $10.32 | $10.32 | 6,968,840 |
| 2024-11-21 | $10.90 | $11.15 | $10.75 | $10.99 | $10.99 | 5,806,030 |
| 2024-11-20 | $10.63 | $11.10 | $10.52 | $10.96 | $10.96 | 8,078,820 |
| 2024-11-19 | $10.42 | $10.96 | $10.28 | $10.70 | $10.70 | 7,576,060 |
| 2024-11-18 | $10.51 | $10.70 | $10.19 | $10.27 | $10.27 | 6,515,480 |
| 2024-11-15 | $10.42 | $11.00 | $10.40 | $10.55 | $10.55 | 8,844,550 |
| 2024-11-14 | $11.07 | $11.10 | $10.50 | $10.56 | $10.56 | 14,601,340 |
| 2024-11-13 | $11.29 | $12.17 | $11.01 | $11.45 | $11.45 | 20,524,810 |
| 2024-11-12 | $10.98 | $11.33 | $10.76 | $11.06 | $11.06 | 10,907,100 |
| 2024-11-11 | $10.60 | $10.84 | $10.50 | $10.84 | $10.84 | 6,804,500 |
| 2024-11-08 | $10.66 | $10.79 | $10.46 | $10.74 | $10.74 | 9,687,660 |
| 2024-11-07 | $10.13 | $10.70 | $10.11 | $10.64 | $10.64 | 11,894,170 |
| 2024-11-06 | $10.27 | $10.31 | $10.13 | $10.22 | $10.22 | 5,469,170 |
| 2024-11-05 | $10.22 | $10.33 | $10.17 | $10.31 | $10.31 | 7,506,980 |
| 2024-11-04 | $10.17 | $10.33 | $9.90 | $10.31 | $10.31 | 7,034,980 |
| 2024-11-01 | $9.91 | $10.26 | $9.87 | $10.11 | $10.11 | 8,861,440 |
| 2024-10-31 | $10.00 | $10.07 | $9.89 | $9.91 | $9.91 | 5,054,490 |
| 2024-10-30 | $10.00 | $10.22 | $9.90 | $9.99 | $9.99 | 5,498,450 |
| 2024-10-29 | $10.29 | $10.48 | $10.01 | $10.05 | $10.05 | 10,753,520 |
| 2024-10-28 | $9.75 | $9.99 | $9.73 | $9.99 | $9.99 | 5,580,160 |
| 2024-10-25 | $9.62 | $9.81 | $9.62 | $9.77 | $9.77 | 4,740,530 |
| 2024-10-24 | $9.59 | $9.81 | $9.56 | $9.67 | $9.67 | 4,523,750 |
| 2024-10-23 | $9.53 | $10.10 | $9.46 | $9.71 | $9.71 | 8,905,150 |
| 2024-10-22 | $9.28 | $9.54 | $9.26 | $9.49 | $9.49 | 5,632,410 |
| 2024-10-21 | $9.33 | $9.38 | $9.21 | $9.28 | $9.28 | 5,405,010 |
| 2024-10-18 | $9.19 | $9.43 | $9.11 | $9.33 | $9.33 | 4,826,680 |
| 2024-10-17 | $9.37 | $9.43 | $9.18 | $9.18 | $9.18 | 3,415,980 |
| 2024-10-16 | $9.30 | $9.48 | $9.18 | $9.33 | $9.33 | 3,518,080 |
| 2024-10-15 | $9.56 | $9.61 | $9.36 | $9.39 | $9.39 | 3,108,160 |
| 2024-10-14 | $9.58 | $9.68 | $9.28 | $9.62 | $9.62 | 4,737,970 |
| 2024-10-11 | $9.64 | $9.95 | $9.50 | $9.61 | $9.61 | 5,247,010 |
| 2024-10-10 | $9.60 | $9.93 | $9.45 | $9.67 | $9.67 | 5,523,270 |
| 2024-10-09 | $10.65 | $10.65 | $9.64 | $9.64 | $9.64 | 10,106,500 |
| 2024-10-08 | $11.81 | $11.87 | $10.33 | $10.71 | $10.71 | 16,944,130 |
| 2024-09-30 | $10.30 | $10.80 | $10.07 | $10.80 | $10.80 | 12,200,620 |
| 2024-09-27 | $9.78 | $10.00 | $9.61 | $9.92 | $9.92 | 6,340,160 |
| 2024-09-26 | $8.69 | $9.34 | $8.69 | $9.33 | $9.33 | 5,556,210 |
| 2024-09-25 | $8.80 | $8.95 | $8.76 | $8.77 | $8.77 | 3,786,990 |
| 2024-09-24 | $8.42 | $8.77 | $8.35 | $8.76 | $8.76 | 3,424,820 |
| 2024-09-23 | $8.27 | $8.44 | $8.26 | $8.37 | $8.37 | 1,672,520 |
| 2024-09-20 | $8.47 | $8.47 | $8.24 | $8.33 | $8.33 | 2,324,750 |
| 2024-09-19 | $7.96 | $8.59 | $7.96 | $8.43 | $8.43 | 4,689,780 |
| 2024-09-18 | $8.07 | $8.10 | $7.84 | $7.96 | $7.96 | 1,926,300 |
| 2024-09-13 | $8.21 | $8.22 | $8.07 | $8.07 | $8.07 | 1,883,010 |
| 2024-09-12 | $8.34 | $8.43 | $8.19 | $8.20 | $8.20 | 2,262,290 |
| 2024-09-11 | $8.39 | $8.48 | $8.29 | $8.32 | $8.32 | 2,260,750 |
| 2024-09-10 | $8.51 | $8.58 | $8.33 | $8.44 | $8.44 | 1,907,510 |
| 2024-09-09 | $8.47 | $8.62 | $8.41 | $8.50 | $8.50 | 1,652,030 |
| 2024-09-06 | $8.79 | $8.83 | $8.55 | $8.56 | $8.56 | 1,795,650 |
| 2024-09-05 | $8.65 | $8.83 | $8.65 | $8.79 | $8.79 | 1,889,810 |
| 2024-09-04 | $8.71 | $8.73 | $8.61 | $8.67 | $8.67 | 2,074,360 |
| 2024-09-03 | $8.55 | $8.77 | $8.52 | $8.65 | $8.65 | 1,664,700 |
| 2024-09-02 | $8.79 | $8.90 | $8.55 | $8.57 | $8.57 | 2,177,740 |
| 2024-08-30 | $8.62 | $8.96 | $8.56 | $8.80 | $8.80 | 1,994,350 |
| 2024-08-29 | $8.45 | $8.66 | $8.45 | $8.60 | $8.60 | 1,334,790 |
| 2024-08-28 | $8.51 | $8.62 | $8.36 | $8.53 | $8.53 | 1,922,950 |
| 2024-08-27 | $8.60 | $8.64 | $8.43 | $8.55 | $8.55 | 3,273,090 |
| 2024-08-26 | $8.75 | $9.00 | $8.75 | $8.93 | $8.93 | 2,056,050 |
| 2024-08-23 | $8.74 | $8.88 | $8.67 | $8.74 | $8.74 | 1,794,630 |
| 2024-08-22 | $9.12 | $9.25 | $8.79 | $8.83 | $8.83 | 2,133,300 |
| 2024-08-21 | $9.08 | $9.14 | $8.98 | $8.99 | $8.99 | 1,045,330 |
| 2024-08-20 | $9.28 | $9.28 | $9.04 | $9.08 | $9.08 | 1,224,110 |
| 2024-08-19 | $9.26 | $9.34 | $9.21 | $9.23 | $9.23 | 1,017,180 |
| 2024-08-16 | $9.39 | $9.39 | $9.27 | $9.28 | $9.28 | 1,118,390 |
| 2024-08-15 | $9.28 | $9.41 | $9.21 | $9.38 | $9.38 | 1,291,520 |
| 2024-08-14 | $9.46 | $9.46 | $9.27 | $9.29 | $9.29 | 1,249,600 |
| 2024-08-13 | $9.59 | $9.59 | $9.38 | $9.46 | $9.46 | 1,228,860 |
| 2024-08-12 | $9.56 | $9.60 | $9.45 | $9.51 | $9.51 | 1,283,190 |
| 2024-08-09 | $9.72 | $9.77 | $9.54 | $9.55 | $9.55 | 1,828,800 |
| 2024-08-08 | $9.52 | $9.83 | $9.49 | $9.73 | $9.73 | 2,499,390 |
| 2024-08-07 | $9.71 | $9.78 | $9.53 | $9.59 | $9.59 | 1,495,080 |
| 2024-08-06 | $9.46 | $9.72 | $9.46 | $9.71 | $9.71 | 2,377,070 |
| 2024-08-05 | $9.50 | $9.80 | $9.44 | $9.46 | $9.46 | 3,268,580 |
| 2024-08-02 | $9.53 | $9.70 | $9.50 | $9.52 | $9.52 | 2,115,650 |
| 2024-08-01 | $9.70 | $9.82 | $9.55 | $9.58 | $9.58 | 2,601,330 |
| 2024-07-31 | $9.17 | $9.78 | $9.15 | $9.75 | $9.75 | 4,041,440 |
| 2024-07-30 | $9.09 | $9.21 | $9.02 | $9.17 | $9.17 | 1,285,800 |
| 2024-07-29 | $9.21 | $9.21 | $9.04 | $9.07 | $9.07 | 1,106,510 |
| 2024-07-26 | $9.10 | $9.27 | $9.09 | $9.16 | $9.16 | 1,301,570 |
| 2024-07-25 | $8.95 | $9.20 | $8.91 | $9.07 | $9.07 | 1,710,070 |
| 2024-07-24 | $9.11 | $9.19 | $8.88 | $8.99 | $8.99 | 1,946,940 |
| 2024-07-23 | $9.42 | $9.50 | $9.17 | $9.18 | $9.18 | 1,619,460 |
| 2024-07-22 | $9.58 | $9.59 | $9.36 | $9.44 | $9.44 | 1,427,290 |
| 2024-07-19 | $9.48 | $9.55 | $9.35 | $9.51 | $9.51 | 1,343,570 |
| 2024-07-18 | $9.53 | $9.55 | $9.41 | $9.52 | $9.52 | 1,185,790 |
| 2024-07-17 | $9.55 | $9.65 | $9.41 | $9.57 | $9.57 | 1,543,870 |
| 2024-07-16 | $9.51 | $9.66 | $9.50 | $9.54 | $9.54 | 1,283,530 |
| 2024-07-15 | $9.73 | $9.74 | $9.53 | $9.57 | $9.57 | 1,599,290 |
| 2024-07-12 | $9.76 | $9.86 | $9.72 | $9.75 | $9.75 | 1,518,960 |
| 2024-07-11 | $9.57 | $9.80 | $9.52 | $9.77 | $9.77 | 2,303,810 |
| 2024-07-10 | $9.39 | $9.55 | $9.24 | $9.41 | $9.41 | 1,702,320 |
| 2024-07-09 | $9.37 | $9.42 | $9.10 | $9.40 | $9.40 | 2,435,860 |
| 2024-07-08 | $9.65 | $9.65 | $9.35 | $9.36 | $9.36 | 1,496,660 |
| 2024-07-05 | $9.62 | $9.72 | $9.47 | $9.66 | $9.66 | 1,311,990 |
| 2024-07-04 | $10.03 | $10.05 | $9.62 | $9.62 | $9.62 | 2,198,420 |
| 2024-07-03 | $10.10 | $10.21 | $9.93 | $10.05 | $10.05 | 1,964,330 |
| 2024-07-02 | $9.89 | $10.07 | $9.88 | $9.95 | $9.95 | 1,579,880 |
| 2024-07-01 | $9.81 | $9.90 | $9.67 | $9.89 | $9.89 | 1,510,080 |
| 2024-06-28 | $9.95 | $9.97 | $9.80 | $9.82 | $9.82 | 2,216,800 |
| 2024-06-27 | $10.04 | $10.10 | $9.88 | $9.88 | $9.88 | 1,771,210 |
| 2024-06-26 | $9.80 | $10.11 | $9.73 | $10.09 | $10.09 | 1,832,110 |
| 2024-06-25 | $9.83 | $9.94 | $9.73 | $9.78 | $9.78 | 1,965,330 |
| 2024-06-24 | $10.04 | $10.04 | $9.70 | $9.76 | $9.76 | 2,479,910 |
| 2024-06-21 | $10.07 | $10.18 | $10.01 | $10.10 | $10.10 | 1,601,050 |
| 2024-06-20 | $10.41 | $10.46 | $10.08 | $10.09 | $10.09 | 2,841,460 |
| 2024-06-19 | $10.60 | $10.62 | $10.40 | $10.41 | $10.41 | 2,046,840 |
| 2024-06-18 | $10.62 | $10.69 | $10.52 | $10.61 | $10.61 | 1,589,920 |
| 2024-06-17 | $10.70 | $10.70 | $10.53 | $10.60 | $10.60 | 1,305,550 |
| 2024-06-14 | $10.70 | $10.76 | $10.54 | $10.69 | $10.69 | 1,644,310 |
| 2024-06-13 | $10.85 | $10.92 | $10.62 | $10.65 | $10.65 | 1,948,200 |
| 2024-06-12 | $10.79 | $10.91 | $10.77 | $10.90 | $10.90 | 1,462,050 |
| 2024-06-11 | $10.76 | $10.88 | $10.58 | $10.85 | $10.85 | 1,552,650 |
| 2024-06-07 | $10.60 | $10.85 | $10.60 | $10.78 | $10.78 | 1,890,780 |
| 2024-06-06 | $10.96 | $11.02 | $10.45 | $10.54 | $10.54 | 3,552,390 |
| 2024-06-05 | $11.25 | $11.29 | $10.93 | $10.94 | $10.94 | 2,055,520 |
| 2024-06-04 | $11.35 | $11.35 | $11.16 | $11.20 | $11.20 | 1,647,080 |
| 2024-06-03 | $11.54 | $11.64 | $11.19 | $11.23 | $11.23 | 3,146,980 |
| 2024-05-31 | $11.92 | $12.15 | $11.88 | $12.14 | $12.14 | 3,360,370 |
| 2024-05-30 | $12.06 | $12.06 | $11.86 | $11.88 | $11.88 | 1,670,840 |
| 2024-05-29 | $11.90 | $12.07 | $11.86 | $12.00 | $12.00 | 1,436,300 |
| 2024-05-28 | $12.08 | $12.12 | $11.97 | $12.00 | $12.00 | 1,558,090 |
| 2024-05-27 | $12.00 | $12.10 | $11.77 | $12.09 | $12.09 | 2,236,420 |
| 2024-05-24 | $11.90 | $12.13 | $11.87 | $11.98 | $11.98 | 2,095,330 |
| 2024-05-23 | $12.38 | $12.47 | $11.95 | $12.00 | $12.00 | 4,116,710 |
| 2024-05-22 | $12.49 | $12.54 | $12.33 | $12.47 | $12.47 | 3,092,710 |
| 2024-05-21 | $12.85 | $12.85 | $12.45 | $12.51 | $12.51 | 3,141,740 |
| 2024-05-20 | $12.62 | $12.92 | $12.58 | $12.73 | $12.73 | 5,297,190 |
| 2024-05-17 | $12.50 | $12.83 | $12.44 | $12.62 | $12.62 | 4,134,980 |
| 2024-05-16 | $12.40 | $12.62 | $12.38 | $12.50 | $12.50 | 2,385,320 |
| 2024-05-15 | $12.71 | $12.79 | $12.41 | $12.43 | $12.43 | 2,589,400 |
| 2024-05-14 | $12.26 | $12.71 | $12.26 | $12.69 | $12.69 | 5,084,970 |
| 2024-05-13 | $12.44 | $12.44 | $12.17 | $12.23 | $12.23 | 3,935,260 |
| 2024-05-10 | $12.75 | $12.83 | $12.50 | $12.55 | $12.55 | 3,802,710 |
| 2024-05-09 | $12.72 | $12.84 | $12.68 | $12.75 | $12.75 | 3,662,960 |
| 2024-05-08 | $12.90 | $13.03 | $12.67 | $12.71 | $12.71 | 4,508,100 |
| 2024-05-07 | $13.12 | $13.19 | $12.88 | $13.01 | $13.01 | 5,620,890 |
| 2024-05-06 | $12.68 | $13.07 | $12.57 | $13.05 | $13.05 | 7,973,490 |
| 2024-04-30 | $12.49 | $12.64 | $12.33 | $12.42 | $12.42 | 4,332,890 |
| 2024-04-29 | $12.22 | $12.51 | $12.15 | $12.46 | $12.46 | 6,066,810 |
| 2024-04-26 | $12.07 | $12.24 | $12.07 | $12.22 | $12.22 | 3,833,560 |
| 2024-04-25 | $12.13 | $12.35 | $12.10 | $12.13 | $12.13 | 3,648,740 |
| 2024-04-24 | $12.49 | $12.60 | $12.17 | $12.28 | $12.28 | 4,795,920 |
| 2024-04-23 | $12.51 | $12.66 | $12.40 | $12.49 | $12.49 | 3,504,610 |
| 2024-04-22 | $12.45 | $13.15 | $12.45 | $12.66 | $12.66 | 5,100,760 |
| 2024-04-19 | $12.20 | $12.46 | $12.12 | $12.39 | $12.39 | 3,160,390 |
| 2024-04-18 | $12.27 | $12.68 | $12.10 | $12.38 | $12.38 | 4,781,260 |
| 2024-04-17 | $11.80 | $12.29 | $11.80 | $12.27 | $12.27 | 5,625,130 |
| 2024-04-16 | $12.34 | $12.44 | $11.53 | $11.64 | $11.64 | 5,823,680 |
| 2024-04-15 | $13.10 | $13.13 | $12.12 | $12.49 | $12.49 | 6,805,150 |
| 2024-04-12 | $13.44 | $13.50 | $13.01 | $13.11 | $13.11 | 7,463,820 |
| 2024-04-11 | $13.91 | $13.91 | $13.20 | $13.57 | $13.57 | 9,536,110 |
| 2024-04-10 | $13.65 | $14.38 | $13.45 | $14.07 | $14.07 | 14,329,380 |
| 2024-04-09 | $13.51 | $13.99 | $13.45 | $13.64 | $13.64 | 9,730,400 |
| 2024-04-08 | $13.01 | $13.80 | $12.54 | $13.79 | $13.79 | 10,739,210 |
| 2024-04-03 | $12.90 | $13.06 | $12.75 | $13.01 | $13.01 | 4,711,440 |
| 2024-04-02 | $13.44 | $13.44 | $12.84 | $12.92 | $12.92 | 8,409,940 |
| 2024-04-01 | $13.34 | $13.75 | $13.22 | $13.48 | $13.48 | 9,217,530 |
| 2024-03-29 | $13.25 | $13.76 | $13.16 | $13.43 | $13.43 | 8,684,650 |
| 2024-03-28 | $12.80 | $13.50 | $12.60 | $13.38 | $13.38 | 9,952,310 |
| 2024-03-27 | $12.74 | $13.93 | $12.67 | $13.15 | $13.15 | 13,402,090 |
| 2024-03-26 | $12.66 | $13.13 | $12.22 | $12.99 | $12.99 | 10,246,310 |
| 2024-03-25 | $12.97 | $13.05 | $12.50 | $12.63 | $12.63 | 10,166,010 |
| 2024-03-22 | $12.98 | $13.57 | $12.96 | $13.23 | $13.23 | 13,623,510 |
| 2024-03-21 | $13.00 | $13.35 | $12.81 | $12.98 | $12.98 | 14,974,100 |
| 2024-03-20 | $12.81 | $14.16 | $12.43 | $13.39 | $13.39 | 24,143,500 |
| 2024-03-19 | $11.75 | $12.87 | $11.65 | $12.87 | $12.87 | 10,316,780 |
| 2024-03-18 | $11.49 | $11.71 | $11.46 | $11.70 | $11.70 | 4,695,250 |
| 2024-03-15 | $11.35 | $11.55 | $11.31 | $11.49 | $11.49 | 2,574,420 |
| 2024-03-14 | $11.44 | $11.53 | $11.24 | $11.41 | $11.41 | 4,548,990 |
| 2024-03-13 | $11.73 | $11.73 | $11.33 | $11.41 | $11.41 | 5,293,150 |
| 2024-03-12 | $11.31 | $11.73 | $11.25 | $11.72 | $11.72 | 5,646,380 |
| 2024-03-11 | $10.93 | $11.32 | $10.92 | $11.31 | $11.31 | 4,685,010 |
| 2024-03-08 | $10.98 | $11.06 | $10.71 | $10.93 | $10.93 | 3,262,060 |
| 2024-03-07 | $10.93 | $11.23 | $10.93 | $11.00 | $11.00 | 3,930,220 |
| 2024-03-06 | $11.00 | $11.15 | $10.84 | $10.93 | $10.93 | 4,556,780 |
| 2024-03-05 | $11.41 | $11.42 | $10.99 | $11.05 | $11.05 | 3,671,320 |
| 2024-03-04 | $11.50 | $11.55 | $11.29 | $11.38 | $11.38 | 4,072,390 |
| 2024-03-01 | $11.60 | $11.61 | $11.35 | $11.45 | $11.45 | 2,639,730 |
| 2024-02-29 | $11.20 | $11.56 | $11.12 | $11.53 | $11.53 | 3,345,410 |
| 2024-02-28 | $12.09 | $12.35 | $11.27 | $11.30 | $11.30 | 5,354,070 |
| 2024-02-27 | $11.85 | $12.00 | $11.67 | $12.00 | $12.00 | 2,948,720 |
| 2024-02-26 | $11.57 | $11.98 | $11.51 | $11.82 | $11.82 | 3,036,400 |
| 2024-02-23 | $11.57 | $11.73 | $11.41 | $11.68 | $11.68 | 2,706,570 |
| 2024-02-22 | $11.31 | $11.55 | $11.30 | $11.49 | $11.49 | 2,250,550 |
| 2024-02-21 | $11.21 | $11.74 | $11.10 | $11.39 | $11.39 | 3,781,880 |
| 2024-02-20 | $11.00 | $11.23 | $11.00 | $11.20 | $11.20 | 2,214,220 |
| 2024-02-19 | $11.06 | $11.48 | $11.00 | $11.24 | $11.24 | 4,279,680 |
| 2024-02-08 | $10.06 | $10.92 | $9.90 | $10.92 | $10.92 | 5,082,190 |
| 2024-02-07 | $10.14 | $10.17 | $9.67 | $9.93 | $9.93 | 5,127,790 |
| 2024-02-06 | $9.77 | $10.27 | $8.95 | $9.95 | $9.95 | 5,463,540 |
| 2024-02-05 | $10.31 | $10.50 | $9.68 | $9.82 | $9.82 | 5,993,450 |
| 2024-02-02 | $11.11 | $11.53 | $10.35 | $10.76 | $10.76 | 3,991,150 |
| 2024-02-01 | $11.18 | $11.30 | $10.71 | $11.12 | $11.12 | 2,664,110 |
| 2024-01-31 | $11.73 | $11.85 | $11.02 | $11.15 | $11.15 | 3,163,940 |
| 2024-01-30 | $12.20 | $12.20 | $11.76 | $11.81 | $11.81 | 2,096,380 |
| 2024-01-29 | $12.53 | $12.59 | $12.15 | $12.20 | $12.20 | 2,024,010 |
| 2024-01-26 | $12.55 | $12.74 | $12.45 | $12.53 | $12.53 | 1,942,280 |
| 2024-01-25 | $12.28 | $12.67 | $12.15 | $12.58 | $12.58 | 2,379,270 |
| 2024-01-24 | $12.15 | $12.33 | $11.75 | $12.29 | $12.29 | 2,445,580 |
| 2024-01-23 | $12.03 | $12.11 | $11.77 | $12.02 | $12.02 | 2,288,590 |
| 2024-01-22 | $12.77 | $12.82 | $11.95 | $12.00 | $12.00 | 2,534,940 |
| 2024-01-19 | $12.82 | $13.00 | $12.80 | $12.82 | $12.82 | 1,840,820 |
| 2024-01-18 | $13.00 | $13.08 | $12.55 | $12.90 | $12.90 | 3,113,470 |
| 2024-01-17 | $13.32 | $13.40 | $13.00 | $13.03 | $13.03 | 2,281,090 |
| 2024-01-16 | $13.49 | $13.63 | $13.16 | $13.39 | $13.39 | 3,198,460 |
| 2024-01-15 | $13.46 | $13.69 | $13.40 | $13.49 | $13.49 | 2,053,870 |
| 2024-01-12 | $13.49 | $13.82 | $13.44 | $13.55 | $13.55 | 1,906,800 |
| 2024-01-11 | $13.38 | $13.62 | $13.30 | $13.50 | $13.50 | 1,732,340 |
| 2024-01-10 | $13.18 | $13.56 | $12.98 | $13.45 | $13.45 | 2,742,970 |
| 2024-01-09 | $13.17 | $13.46 | $13.14 | $13.20 | $13.20 | 2,551,020 |
| 2024-01-08 | $13.57 | $13.57 | $13.16 | $13.16 | $13.16 | 1,888,370 |
| 2024-01-05 | $13.83 | $13.90 | $13.54 | $13.61 | $13.61 | 1,507,690 |
| 2024-01-04 | $13.92 | $13.93 | $13.78 | $13.83 | $13.83 | 1,126,290 |
| 2024-01-03 | $13.92 | $14.02 | $13.82 | $13.94 | $13.94 | 1,569,520 |
| 2024-01-02 | $14.10 | $14.11 | $13.77 | $13.92 | $13.92 | 1,788,230 |
| 2024-01-01 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2023-12-29 | $13.88 | $14.24 | $13.88 | $14.09 | $14.09 | 3,289,840 |
| 2023-12-28 | $13.39 | $13.98 | $13.31 | $13.88 | $13.88 | 2,933,240 |
| 2023-12-27 | $13.34 | $13.48 | $13.22 | $13.42 | $13.42 | 2,895,780 |
| 2023-12-26 | $13.60 | $13.65 | $13.31 | $13.34 | $13.34 | 2,381,650 |
| 2023-12-25 | $13.87 | $13.93 | $13.58 | $13.66 | $13.66 | 1,793,530 |
| 2023-12-22 | $14.12 | $14.12 | $13.81 | $13.87 | $13.87 | 1,770,750 |
| 2023-12-21 | $14.10 | $14.20 | $13.99 | $14.11 | $14.11 | 2,410,490 |
| 2023-12-20 | $14.39 | $14.44 | $14.11 | $14.12 | $14.12 | 1,878,910 |
| 2023-12-19 | $14.51 | $14.60 | $14.30 | $14.39 | $14.39 | 1,596,240 |
| 2023-12-18 | $14.68 | $14.72 | $14.38 | $14.45 | $14.45 | 2,074,170 |
| 2023-12-15 | $14.83 | $14.91 | $14.61 | $14.64 | $14.64 | 1,602,500 |
| 2023-12-14 | $14.68 | $14.94 | $14.68 | $14.81 | $14.81 | 1,967,330 |
| 2023-12-13 | $15.00 | $15.00 | $14.68 | $14.68 | $14.68 | 2,186,490 |
| 2023-12-12 | $15.11 | $15.15 | $14.91 | $15.03 | $15.03 | 1,466,440 |
| 2023-12-11 | $14.77 | $15.12 | $14.70 | $15.06 | $15.06 | 2,522,370 |
| 2023-12-08 | $15.55 | $15.58 | $15.06 | $15.07 | $15.07 | 3,527,520 |
| 2023-12-07 | $15.54 | $15.64 | $15.07 | $15.50 | $15.50 | 4,004,970 |
| 2023-12-06 | $15.95 | $16.23 | $15.68 | $15.70 | $15.70 | 5,841,070 |
| 2023-12-05 | $15.43 | $16.42 | $15.34 | $15.93 | $15.93 | 8,117,260 |
| 2023-12-04 | $15.91 | $15.92 | $15.38 | $15.47 | $15.47 | 4,116,350 |
| 2023-12-01 | $15.80 | $16.24 | $15.79 | $16.00 | $16.00 | 3,753,160 |
| 2023-11-30 | $15.90 | $16.00 | $15.65 | $15.86 | $15.86 | 2,027,200 |
| 2023-11-29 | $16.00 | $16.00 | $15.79 | $15.85 | $15.85 | 1,885,760 |
| 2023-11-28 | $15.46 | $15.98 | $15.41 | $15.96 | $15.96 | 3,121,670 |
| 2023-11-27 | $15.74 | $15.75 | $15.45 | $15.53 | $15.53 | 2,497,210 |
| 2023-11-24 | $15.75 | $15.90 | $15.62 | $15.82 | $15.82 | 2,184,660 |
| 2023-11-23 | $15.89 | $15.95 | $15.58 | $15.77 | $15.77 | 2,921,640 |
| 2023-11-22 | $15.87 | $16.04 | $15.51 | $15.94 | $15.94 | 5,350,890 |
| 2023-11-21 | $15.58 | $16.00 | $15.55 | $15.81 | $15.81 | 4,693,250 |
| 2023-11-20 | $15.42 | $15.64 | $15.32 | $15.54 | $15.54 | 2,442,790 |
| 2023-11-17 | $15.48 | $15.50 | $15.32 | $15.40 | $15.40 | 1,565,660 |
| 2023-11-16 | $15.49 | $15.58 | $15.34 | $15.49 | $15.49 | 2,079,950 |
| 2023-11-15 | $15.36 | $15.69 | $15.29 | $15.50 | $15.50 | 3,144,390 |
| 2023-11-14 | $15.31 | $15.44 | $15.23 | $15.27 | $15.27 | 1,829,500 |
| 2023-11-13 | $15.34 | $15.47 | $15.01 | $15.26 | $15.26 | 2,087,480 |
| 2023-11-10 | $15.49 | $15.49 | $15.31 | $15.33 | $15.33 | 1,978,760 |
| 2023-11-09 | $15.46 | $15.59 | $15.40 | $15.52 | $15.52 | 1,442,870 |
| 2023-11-08 | $15.50 | $15.60 | $15.35 | $15.49 | $15.49 | 1,775,190 |
| 2023-11-07 | $15.70 | $15.70 | $15.41 | $15.55 | $15.55 | 2,564,620 |
| 2023-11-06 | $15.67 | $15.78 | $15.47 | $15.73 | $15.73 | 2,832,930 |
| 2023-11-03 | $15.30 | $15.67 | $15.30 | $15.62 | $15.62 | 1,953,470 |
| 2023-11-02 | $15.52 | $15.64 | $15.26 | $15.37 | $15.37 | 1,842,860 |
| 2023-11-01 | $15.80 | $15.98 | $15.49 | $15.54 | $15.54 | 3,098,240 |
| 2023-10-31 | $15.56 | $15.77 | $15.42 | $15.73 | $15.73 | 3,127,510 |
| 2023-10-30 | $15.52 | $15.60 | $15.36 | $15.56 | $15.56 | 2,714,910 |
| 2023-10-27 | $14.98 | $15.62 | $14.91 | $15.57 | $15.57 | 4,724,470 |
| 2023-10-26 | $14.96 | $15.09 | $14.82 | $15.07 | $15.07 | 2,018,550 |
| 2023-10-25 | $15.52 | $15.54 | $15.12 | $15.12 | $15.12 | 3,205,600 |
| 2023-10-24 | $14.59 | $15.34 | $14.55 | $15.34 | $15.34 | 5,894,890 |
| 2023-10-23 | $14.68 | $14.75 | $14.40 | $14.55 | $14.55 | 2,865,510 |
| 2023-10-20 | $14.73 | $14.91 | $14.70 | $14.70 | $14.70 | 2,143,770 |
| 2023-10-19 | $15.30 | $15.30 | $14.75 | $14.91 | $14.91 | 4,901,720 |
| 2023-10-18 | $14.95 | $15.55 | $14.60 | $15.43 | $15.43 | 6,249,970 |
| 2023-10-17 | $15.31 | $15.31 | $14.80 | $15.03 | $15.03 | 5,983,310 |
| 2023-10-16 | $15.33 | $15.57 | $15.23 | $15.52 | $15.52 | 3,227,350 |
| 2023-10-13 | $15.55 | $15.55 | $15.21 | $15.33 | $15.33 | 3,753,340 |
| 2023-10-12 | $15.85 | $15.87 | $15.60 | $15.65 | $15.65 | 4,077,530 |
| 2023-10-11 | $16.35 | $16.45 | $15.73 | $15.79 | $15.79 | 7,053,150 |
| 2023-10-10 | $16.60 | $16.99 | $16.32 | $16.35 | $16.35 | 10,125,170 |
| 2023-10-09 | $15.87 | $16.00 | $15.74 | $15.84 | $15.84 | 2,714,700 |
| 2023-09-28 | $15.87 | $16.03 | $15.83 | $15.86 | $15.86 | 1,596,350 |
| 2023-09-27 | $15.60 | $15.95 | $15.51 | $15.87 | $15.87 | 2,573,560 |
| 2023-09-26 | $15.89 | $15.91 | $15.58 | $15.60 | $15.60 | 2,471,770 |
| 2023-09-25 | $15.97 | $16.03 | $15.86 | $15.89 | $15.89 | 1,779,410 |
| 2023-09-22 | $15.74 | $15.98 | $15.55 | $15.97 | $15.97 | 3,415,400 |
| 2023-09-21 | $15.89 | $15.90 | $15.66 | $15.70 | $15.70 | 2,617,480 |
| 2023-09-20 | $16.20 | $16.32 | $15.81 | $15.89 | $15.89 | 4,275,000 |
| 2023-09-19 | $16.59 | $16.59 | $16.11 | $16.15 | $16.15 | 2,757,380 |
| 2023-09-18 | $16.28 | $16.63 | $16.08 | $16.63 | $16.63 | 2,206,710 |
| 2023-09-15 | $16.10 | $16.34 | $16.06 | $16.28 | $16.28 | 1,455,810 |
| 2023-09-14 | $16.49 | $16.56 | $16.00 | $16.18 | $16.18 | 2,098,890 |
| 2023-09-13 | $16.68 | $16.86 | $16.45 | $16.49 | $16.49 | 1,576,840 |
| 2023-09-12 | $16.67 | $16.87 | $16.52 | $16.81 | $16.81 | 1,688,460 |
| 2023-09-11 | $16.39 | $16.68 | $16.29 | $16.68 | $16.68 | 1,402,160 |
| 2023-09-08 | $16.61 | $16.67 | $16.43 | $16.48 | $16.48 | 1,439,290 |
| 2023-09-07 | $16.81 | $16.91 | $16.65 | $16.68 | $16.68 | 1,365,400 |
| 2023-09-06 | $16.95 | $16.95 | $16.78 | $16.92 | $16.92 | 1,003,570 |
| 2023-09-05 | $17.00 | $17.08 | $16.86 | $16.93 | $16.93 | 1,537,720 |
| 2023-09-04 | $16.88 | $17.16 | $16.85 | $17.11 | $17.11 | 2,439,980 |
| 2023-09-01 | $16.71 | $17.13 | $16.63 | $16.92 | $16.92 | 2,730,730 |
| 2023-08-31 | $16.84 | $16.84 | $16.52 | $16.63 | $16.63 | 1,204,380 |
| 2023-08-30 | $16.70 | $17.01 | $16.58 | $16.74 | $16.74 | 2,503,800 |
| 2023-08-29 | $16.40 | $16.80 | $16.28 | $16.70 | $16.70 | 3,037,210 |
| 2023-08-28 | $17.30 | $17.38 | $16.37 | $16.47 | $16.47 | 2,833,710 |
| 2023-08-25 | $16.86 | $17.28 | $16.48 | $16.56 | $16.56 | 2,144,980 |
| 2023-08-24 | $16.47 | $16.96 | $16.38 | $16.89 | $16.89 | 1,733,220 |
| 2023-08-23 | $16.74 | $16.75 | $16.42 | $16.47 | $16.47 | 1,240,790 |
| 2023-08-22 | $17.04 | $17.14 | $16.46 | $16.71 | $16.71 | 2,256,470 |
| 2023-08-21 | $17.10 | $17.34 | $16.98 | $17.03 | $17.03 | 1,276,860 |
| 2023-08-18 | $17.33 | $17.58 | $17.22 | $17.24 | $17.24 | 1,825,830 |
| 2023-08-17 | $17.23 | $17.54 | $16.92 | $17.45 | $17.45 | 2,692,190 |
| 2023-08-16 | $16.88 | $17.40 | $16.76 | $17.23 | $17.23 | 2,708,610 |
| 2023-08-15 | $17.10 | $17.20 | $16.76 | $16.87 | $16.87 | 2,225,770 |
| 2023-08-14 | $17.31 | $17.31 | $16.70 | $17.05 | $17.05 | 3,510,180 |
| 2023-08-11 | $18.03 | $18.03 | $17.33 | $17.37 | $17.37 | 3,784,250 |
| 2023-08-10 | $17.96 | $18.03 | $17.80 | $17.97 | $17.97 | 1,867,240 |
| 2023-08-09 | $18.20 | $18.30 | $17.86 | $17.96 | $17.96 | 2,179,550 |
| 2023-08-08 | $18.21 | $18.35 | $17.80 | $18.34 | $18.34 | 3,540,800 |
| 2023-08-07 | $18.78 | $18.85 | $18.22 | $18.31 | $18.31 | 4,319,330 |
| 2023-08-04 | $19.37 | $19.39 | $18.73 | $18.84 | $18.84 | 5,035,110 |
| 2023-08-03 | $18.68 | $19.39 | $18.58 | $19.38 | $19.38 | 5,773,680 |
| 2023-08-02 | $18.76 | $18.95 | $18.69 | $18.80 | $18.80 | 1,829,640 |
| 2023-08-01 | $19.10 | $19.16 | $18.85 | $18.90 | $18.90 | 2,307,490 |
| 2023-07-31 | $19.22 | $19.51 | $18.91 | $19.16 | $19.16 | 5,082,620 |
| 2023-07-28 | $18.37 | $19.16 | $18.37 | $19.12 | $19.12 | 5,678,660 |
| 2023-07-27 | $18.60 | $18.71 | $18.47 | $18.61 | $18.61 | 2,585,680 |
| 2023-07-26 | $18.43 | $18.85 | $18.36 | $18.59 | $18.59 | 2,666,240 |
| 2023-07-25 | $18.27 | $18.56 | $18.23 | $18.54 | $18.54 | 4,139,320 |
| 2023-07-24 | $18.71 | $18.71 | $18.12 | $18.13 | $18.13 | 3,973,130 |
| 2023-07-21 | $18.16 | $18.85 | $18.15 | $18.71 | $18.71 | 5,774,310 |
| 2023-07-20 | $18.18 | $18.91 | $18.18 | $18.25 | $18.25 | 4,240,330 |
| 2023-07-19 | $17.86 | $18.18 | $17.74 | $18.08 | $18.08 | 2,069,410 |
| 2023-07-18 | $17.85 | $18.05 | $17.80 | $17.89 | $17.89 | 2,151,010 |
| 2023-07-17 | $17.98 | $18.02 | $17.59 | $17.93 | $17.93 | 2,488,130 |
| 2023-07-14 | $18.25 | $18.43 | $17.95 | $17.97 | $17.97 | 2,989,620 |
| 2023-07-13 | $18.02 | $18.48 | $18.02 | $18.37 | $18.37 | 2,671,990 |
| 2023-07-12 | $18.05 | $18.21 | $17.94 | $18.06 | $18.06 | 1,533,570 |
| 2023-07-11 | $18.28 | $18.28 | $18.05 | $18.11 | $18.11 | 1,769,350 |
| 2023-07-10 | $18.23 | $18.43 | $18.09 | $18.18 | $18.18 | 1,761,750 |
| 2023-07-07 | $18.19 | $18.37 | $17.99 | $18.23 | $18.23 | 1,482,920 |
| 2023-07-06 | $18.43 | $18.43 | $18.13 | $18.20 | $18.20 | 2,041,490 |
| 2023-07-05 | $18.53 | $18.58 | $18.15 | $18.45 | $18.45 | 2,454,840 |
| 2023-07-04 | $18.67 | $18.67 | $18.26 | $18.39 | $18.39 | 2,840,300 |
| 2023-07-03 | $18.15 | $18.96 | $18.07 | $18.73 | $18.73 | 3,273,630 |
| 2023-06-30 | $18.27 | $18.38 | $18.11 | $18.28 | $18.28 | 1,647,340 |
| 2023-06-29 | $18.49 | $18.53 | $18.06 | $18.23 | $18.23 | 1,985,450 |
| 2023-06-28 | $18.35 | $18.68 | $18.20 | $18.53 | $18.53 | 2,555,510 |
| 2023-06-27 | $18.08 | $18.40 | $17.87 | $18.35 | $18.35 | 2,286,730 |
| 2023-06-26 | $18.28 | $18.36 | $18.06 | $18.10 | $18.10 | 2,184,200 |
| 2023-06-21 | $18.31 | $18.73 | $18.27 | $18.41 | $18.41 | 2,995,270 |
| 2023-06-20 | $18.57 | $18.58 | $18.10 | $18.40 | $18.40 | 4,994,060 |
| 2023-06-19 | $19.65 | $19.66 | $19.00 | $19.17 | $19.17 | 6,185,470 |
| 2023-06-16 | $19.70 | $19.89 | $19.49 | $19.65 | $19.65 | 3,277,970 |
| 2023-06-15 | $19.47 | $19.66 | $19.20 | $19.58 | $19.58 | 3,872,310 |
| 2023-06-14 | $18.79 | $19.65 | $18.71 | $19.47 | $19.47 | 4,587,960 |
| 2023-06-13 | $18.67 | $19.32 | $18.47 | $18.80 | $18.80 | 3,319,100 |
| 2023-06-12 | $17.75 | $18.90 | $17.55 | $18.72 | $18.72 | 3,747,710 |
| 2023-06-09 | $17.78 | $17.88 | $17.55 | $17.76 | $17.76 | 1,572,900 |
| 2023-06-08 | $17.90 | $18.18 | $17.67 | $17.89 | $17.89 | 1,728,170 |
| 2023-06-07 | $17.83 | $18.06 | $17.75 | $17.90 | $17.90 | 1,432,520 |
| 2023-06-06 | $17.98 | $18.20 | $17.74 | $17.90 | $17.90 | 3,154,280 |
| 2023-06-05 | $18.25 | $18.25 | $17.90 | $17.99 | $17.99 | 2,395,450 |
| 2023-06-02 | $17.67 | $18.53 | $17.61 | $18.28 | $18.28 | 3,391,850 |
| 2023-06-01 | $17.50 | $18.00 | $17.27 | $17.70 | $17.70 | 2,636,320 |
| 2023-05-31 | $17.93 | $17.99 | $17.38 | $17.58 | $17.58 | 3,078,830 |
| 2023-05-30 | $23.85 | $24.16 | $23.35 | $23.50 | $17.85 | 3,124,240 |
| 2023-05-29 | $24.45 | $24.90 | $23.75 | $24.14 | $18.33 | 2,845,230 |
| 2023-05-26 | $25.13 | $25.13 | $24.34 | $24.59 | $18.67 | 1,444,620 |
| 2023-05-25 | $24.80 | $24.99 | $24.28 | $24.94 | $18.94 | 2,849,590 |
| 2023-05-24 | $25.36 | $25.63 | $24.62 | $24.80 | $18.83 | 2,138,250 |
| 2023-05-23 | $25.30 | $25.89 | $25.21 | $25.44 | $19.32 | 2,609,240 |
| 2023-05-22 | $24.56 | $25.80 | $24.09 | $25.80 | $19.59 | 4,301,440 |
| 2023-05-19 | $23.75 | $24.60 | $23.31 | $24.50 | $18.61 | 2,596,180 |
| 2023-05-18 | $24.45 | $24.45 | $23.50 | $23.78 | $18.06 | 2,435,210 |
| 2023-05-17 | $24.68 | $25.02 | $24.35 | $24.46 | $18.57 | 1,857,180 |
| 2023-05-16 | $25.83 | $25.88 | $24.88 | $24.89 | $18.90 | 1,826,230 |
| 2023-05-15 | $25.32 | $25.79 | $25.07 | $25.53 | $19.39 | 1,683,680 |
| 2023-05-12 | $25.58 | $26.19 | $25.25 | $25.50 | $19.36 | 1,962,750 |
| 2023-05-11 | $25.64 | $26.36 | $25.50 | $25.85 | $19.63 | 2,241,970 |
| 2023-05-10 | $25.80 | $26.15 | $25.34 | $25.70 | $19.52 | 2,356,870 |
| 2023-05-09 | $26.21 | $26.36 | $25.70 | $25.71 | $19.52 | 2,775,970 |
| 2023-05-08 | $26.70 | $26.98 | $25.91 | $26.20 | $19.90 | 3,823,980 |
| 2023-05-05 | $26.37 | $26.88 | $25.91 | $26.73 | $20.30 | 6,481,160 |
| 2023-05-04 | $26.00 | $26.50 | $25.73 | $26.31 | $19.98 | 4,864,380 |
| 2023-05-03 | $25.70 | $25.70 | $25.70 | $25.70 | $19.52 | 0 |
| 2023-05-02 | $25.70 | $25.70 | $25.70 | $25.70 | $19.52 | 0 |
| 2023-04-28 | $25.95 | $26.50 | $25.60 | $25.70 | $19.52 | 7,989,170 |
| 2023-04-27 | $24.50 | $26.32 | $24.50 | $26.32 | $19.99 | 9,621,190 |
| 2023-04-26 | $22.51 | $24.10 | $22.51 | $23.93 | $18.17 | 3,988,070 |
| 2023-04-25 | $22.80 | $23.42 | $22.55 | $22.74 | $17.27 | 2,657,810 |
| 2023-04-24 | $23.35 | $23.60 | $22.51 | $23.05 | $17.50 | 2,995,420 |
| 2023-04-21 | $23.28 | $24.13 | $23.20 | $23.33 | $17.72 | 2,473,060 |
| 2023-04-20 | $23.65 | $23.70 | $22.79 | $23.28 | $17.68 | 2,366,870 |
| 2023-04-19 | $24.33 | $24.95 | $23.70 | $23.76 | $18.04 | 2,518,840 |
| 2023-04-18 | $23.85 | $24.40 | $23.76 | $24.23 | $18.40 | 3,025,560 |
| 2023-04-17 | $23.51 | $24.06 | $23.50 | $23.99 | $18.22 | 2,641,360 |
| 2023-04-14 | $23.68 | $24.06 | $23.30 | $23.68 | $17.98 | 3,964,940 |
| 2023-04-13 | $23.57 | $24.45 | $23.16 | $23.92 | $18.16 | 4,525,740 |
| 2023-04-12 | $24.77 | $24.93 | $23.36 | $23.92 | $18.16 | 5,218,830 |
| 2023-04-11 | $24.03 | $25.37 | $23.64 | $24.95 | $18.95 | 5,417,120 |
| 2023-04-10 | $23.80 | $24.70 | $23.60 | $24.08 | $18.29 | 4,556,850 |
| 2023-04-07 | $23.87 | $24.09 | $23.49 | $23.56 | $17.89 | 1,870,230 |
| 2023-04-06 | $24.57 | $24.57 | $23.68 | $23.85 | $18.11 | 2,497,790 |
| 2023-04-05 | $24.51 | $24.51 | $24.51 | $24.51 | $18.61 | 0 |
| 2023-04-04 | $24.73 | $24.87 | $24.25 | $24.51 | $18.61 | 2,920,330 |
| 2023-04-03 | $25.89 | $26.25 | $24.00 | $24.88 | $18.89 | 6,625,990 |
| 2023-03-31 | $25.49 | $26.40 | $25.49 | $25.99 | $25.99 | 2,418,890 |
| 2023-03-30 | $25.11 | $26.29 | $24.11 | $25.65 | $25.65 | 2,743,560 |
| 2023-03-29 | $24.84 | $25.06 | $24.60 | $24.91 | $24.91 | 1,337,360 |
| 2023-03-28 | $24.46 | $25.05 | $24.46 | $24.88 | $24.88 | 1,997,650 |
| 2023-03-27 | $25.30 | $25.30 | $24.12 | $24.43 | $24.43 | 3,831,770 |
| 2023-03-24 | $26.87 | $26.87 | $25.27 | $25.41 | $25.41 | 2,905,940 |
| 2023-03-23 | $26.12 | $27.05 | $25.64 | $26.80 | $26.80 | 2,640,560 |
| 2023-03-22 | $25.98 | $26.53 | $25.81 | $26.00 | $26.00 | 1,782,430 |
| 2023-03-21 | $24.93 | $26.09 | $24.53 | $25.97 | $25.97 | 2,432,560 |
| 2023-03-20 | $25.56 | $25.66 | $24.50 | $24.75 | $24.75 | 2,516,740 |
| 2023-03-17 | $26.07 | $26.18 | $25.38 | $25.67 | $25.67 | 2,343,000 |
| 2023-03-16 | $25.60 | $26.54 | $25.53 | $26.07 | $26.07 | 2,179,220 |
| 2023-03-15 | $25.75 | $26.00 | $25.41 | $25.88 | $25.88 | 1,434,410 |
| 2023-03-14 | $26.21 | $26.40 | $25.31 | $25.59 | $25.59 | 1,410,240 |
| 2023-03-13 | $25.97 | $26.18 | $25.67 | $26.10 | $26.10 | 1,220,930 |
| 2023-03-10 | $26.43 | $26.98 | $25.87 | $26.04 | $26.04 | 1,960,750 |
| 2023-03-09 | $26.05 | $27.05 | $26.05 | $26.62 | $26.62 | 3,257,240 |
| 2023-03-08 | $25.50 | $26.40 | $25.34 | $26.35 | $26.35 | 3,582,990 |
| 2023-03-07 | $26.87 | $26.90 | $25.86 | $25.86 | $25.86 | 3,688,750 |
| 2023-03-06 | $27.44 | $27.44 | $26.60 | $26.83 | $26.83 | 2,133,600 |
| 2023-03-03 | $26.93 | $27.87 | $26.93 | $27.15 | $27.15 | 3,013,140 |
| 2023-03-02 | $27.28 | $27.35 | $26.90 | $26.93 | $26.93 | 2,130,650 |
| 2023-03-01 | $27.62 | $27.62 | $26.98 | $27.31 | $27.31 | 1,924,980 |
| 2023-02-28 | $27.40 | $27.95 | $27.00 | $27.52 | $27.52 | 1,639,820 |
| 2023-02-27 | $27.28 | $27.76 | $26.75 | $27.47 | $27.47 | 2,927,860 |
| 2023-02-24 | $27.69 | $27.69 | $27.14 | $27.28 | $27.28 | 1,599,430 |
| 2023-02-23 | $28.26 | $28.74 | $27.50 | $27.69 | $27.69 | 2,635,720 |
| 2023-02-22 | $28.39 | $28.68 | $27.95 | $28.07 | $28.07 | 4,709,220 |
| 2023-02-21 | $28.05 | $29.38 | $27.64 | $28.54 | $28.54 | 6,217,350 |
| 2023-02-20 | $27.40 | $28.19 | $27.13 | $28.05 | $28.05 | 5,907,320 |
| 2023-02-17 | $27.19 | $28.48 | $26.94 | $27.33 | $27.33 | 6,108,340 |
| 2023-02-16 | $28.05 | $28.21 | $26.97 | $27.15 | $27.15 | 6,983,000 |
| 2023-02-15 | $27.65 | $29.21 | $27.64 | $27.80 | $27.80 | 10,189,130 |
| 2023-02-14 | $27.28 | $28.36 | $27.05 | $27.65 | $27.65 | 10,099,520 |
| 2023-02-13 | $24.93 | $27.32 | $24.93 | $26.94 | $26.94 | 11,913,800 |
| 2023-02-10 | $24.55 | $25.33 | $24.37 | $24.92 | $24.92 | 4,038,390 |
| 2023-02-09 | $24.25 | $24.58 | $24.11 | $24.52 | $24.52 | 2,436,130 |
| 2023-02-08 | $24.00 | $24.68 | $23.84 | $24.41 | $24.41 | 2,952,890 |
| 2023-02-07 | $24.20 | $24.25 | $23.83 | $24.06 | $24.06 | 2,161,450 |
| 2023-02-06 | $24.15 | $24.42 | $23.65 | $24.30 | $24.30 | 3,482,980 |
| 2023-02-03 | $24.98 | $25.08 | $24.12 | $24.49 | $24.49 | 4,585,240 |
| 2023-02-02 | $24.15 | $25.39 | $23.86 | $25.27 | $25.27 | 9,091,530 |
| 2023-02-01 | $23.90 | $24.24 | $23.60 | $24.15 | $24.15 | 4,419,330 |
| 2023-01-31 | $24.27 | $24.84 | $23.60 | $23.98 | $23.98 | 7,466,850 |
| 2023-01-30 | $22.11 | $24.15 | $21.91 | $24.15 | $24.15 | 9,636,120 |
| 2023-01-20 | $21.81 | $22.03 | $21.81 | $21.95 | $21.95 | 1,448,980 |
| 2023-01-19 | $22.13 | $22.39 | $21.76 | $21.81 | $21.81 | 2,947,030 |
| 2023-01-18 | $22.08 | $23.00 | $22.06 | $22.35 | $22.35 | 2,854,250 |
| 2023-01-17 | $22.89 | $22.95 | $22.01 | $22.11 | $22.11 | 2,599,400 |
| 2023-01-16 | $22.89 | $23.40 | $22.66 | $22.73 | $22.73 | 3,927,720 |
| 2023-01-13 | $21.80 | $23.00 | $21.62 | $22.89 | $22.89 | 6,149,310 |
| 2023-01-12 | $21.88 | $22.23 | $21.68 | $21.68 | $21.68 | 1,977,040 |
| 2023-01-11 | $22.24 | $22.50 | $21.79 | $21.95 | $21.95 | 2,338,920 |
| 2023-01-10 | $22.70 | $22.70 | $22.22 | $22.25 | $22.25 | 2,326,780 |
| 2023-01-09 | $22.50 | $23.14 | $22.12 | $22.75 | $22.75 | 4,167,610 |
| 2023-01-06 | $22.39 | $22.50 | $22.01 | $22.35 | $22.35 | 4,657,150 |
| 2023-01-05 | $22.96 | $23.20 | $22.36 | $22.59 | $22.59 | 4,144,750 |
| 2023-01-04 | $22.83 | $23.18 | $22.54 | $22.96 | $22.96 | 2,643,840 |
| 2023-01-03 | $23.37 | $23.68 | $22.65 | $22.94 | $22.94 | 4,234,380 |
| 2023-01-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-12-30 | $23.90 | $23.90 | $22.64 | $23.43 | $23.43 | 4,419,700 |
| 2022-12-29 | $23.79 | $24.00 | $23.21 | $23.41 | $23.41 | 4,421,860 |
| 2022-12-28 | $24.49 | $25.33 | $24.06 | $24.11 | $24.11 | 6,703,610 |
| 2022-12-27 | $23.98 | $25.00 | $23.32 | $24.91 | $24.91 | 7,457,740 |
| 2022-12-26 | $23.26 | $23.87 | $22.89 | $23.75 | $23.75 | 4,421,060 |
| 2022-12-23 | $23.46 | $23.89 | $23.03 | $23.30 | $23.30 | 4,534,160 |
| 2022-12-22 | $23.17 | $24.27 | $22.98 | $23.70 | $23.70 | 8,263,610 |
| 2022-12-21 | $22.14 | $23.29 | $22.14 | $23.09 | $23.09 | 7,126,160 |
| 2022-12-20 | $23.00 | $23.00 | $21.92 | $22.04 | $22.04 | 5,618,270 |
| 2022-12-19 | $24.07 | $24.14 | $23.00 | $23.11 | $23.11 | 6,567,860 |
| 2022-12-16 | $24.15 | $24.72 | $23.68 | $24.10 | $24.10 | 7,009,950 |
| 2022-12-15 | $25.89 | $25.89 | $24.05 | $24.55 | $24.55 | 10,236,860 |
| 2022-12-14 | $24.35 | $27.24 | $24.10 | $26.00 | $26.00 | 11,990,630 |
| 2022-12-13 | $23.39 | $25.00 | $22.91 | $24.99 | $24.99 | 10,542,190 |
| 2022-12-12 | $22.81 | $24.00 | $22.73 | $23.39 | $23.39 | 8,747,870 |
| 2022-12-09 | $22.61 | $23.38 | $22.02 | $22.84 | $22.84 | 6,255,020 |
| 2022-12-08 | $22.82 | $23.08 | $22.40 | $22.84 | $22.84 | 5,220,200 |
| 2022-12-07 | $21.89 | $23.08 | $21.76 | $23.08 | $23.08 | 8,773,670 |
| 2022-12-06 | $21.76 | $22.80 | $21.59 | $22.12 | $22.12 | 6,121,300 |
| 2022-12-05 | $22.33 | $22.50 | $21.79 | $21.94 | $21.94 | 6,819,100 |
| 2022-12-01 | $20.89 | $22.44 | $20.89 | $21.65 | $21.65 | 11,007,000 |
| 2022-11-30 | $20.71 | $20.84 | $20.20 | $20.40 | $20.40 | 2,913,560 |
| 2022-11-29 | $20.21 | $21.06 | $19.85 | $20.89 | $20.89 | 5,136,110 |
| 2022-11-28 | $19.92 | $20.30 | $19.25 | $20.24 | $20.24 | 4,049,140 |
| 2022-11-25 | $20.20 | $20.38 | $19.85 | $20.25 | $20.25 | 3,095,230 |
| 2022-11-24 | $20.37 | $20.95 | $20.25 | $20.26 | $20.26 | 4,073,780 |
| 2022-11-23 | $20.76 | $20.76 | $19.77 | $20.20 | $20.20 | 4,588,090 |
| 2022-11-22 | $21.11 | $21.45 | $20.43 | $20.58 | $20.58 | 7,420,740 |
| 2022-11-21 | $20.57 | $21.98 | $20.50 | $21.22 | $21.22 | 12,483,700 |
| 2022-11-18 | $19.52 | $21.26 | $19.52 | $21.26 | $21.26 | 6,709,770 |
| 2022-11-17 | $19.03 | $19.52 | $18.88 | $19.33 | $19.33 | 4,027,190 |
| 2022-11-16 | $18.60 | $19.25 | $18.59 | $19.13 | $19.13 | 4,160,920 |
| 2022-11-15 | $18.48 | $18.65 | $18.34 | $18.58 | $18.58 | 2,868,940 |
| 2022-11-14 | $18.40 | $18.65 | $18.35 | $18.47 | $18.47 | 1,573,100 |
| 2022-11-11 | $18.88 | $18.89 | $18.44 | $18.49 | $18.49 | 2,081,220 |
| 2022-11-10 | $18.51 | $18.60 | $18.35 | $18.51 | $18.51 | 1,578,390 |
| 2022-11-09 | $18.55 | $18.78 | $18.47 | $18.51 | $18.51 | 962,510 |
| 2022-11-08 | $18.68 | $18.85 | $18.42 | $18.61 | $18.61 | 1,365,760 |
| 2022-11-07 | $18.70 | $18.77 | $18.49 | $18.70 | $18.70 | 1,820,920 |
| 2022-11-04 | $18.22 | $18.93 | $18.15 | $18.71 | $18.71 | 2,690,400 |
| 2022-11-03 | $18.00 | $18.36 | $17.89 | $18.27 | $18.27 | 1,661,690 |
| 2022-11-02 | $17.50 | $18.35 | $17.48 | $18.18 | $18.18 | 3,362,610 |
| 2022-11-01 | $16.89 | $17.87 | $16.67 | $17.79 | $17.79 | 3,372,930 |
| 2022-10-31 | $16.30 | $16.61 | $16.16 | $16.52 | $16.52 | 1,355,910 |
| 2022-10-28 | $16.89 | $16.96 | $16.28 | $16.33 | $16.33 | 2,095,450 |
| 2022-10-27 | $17.31 | $17.44 | $17.11 | $17.13 | $17.13 | 1,154,780 |
| 2022-10-26 | $17.16 | $17.60 | $17.01 | $17.29 | $17.29 | 1,494,890 |
| 2022-10-25 | $17.13 | $17.29 | $16.73 | $17.17 | $17.17 | 1,228,650 |
| 2022-10-24 | $17.90 | $17.99 | $17.11 | $17.13 | $17.13 | 1,635,250 |
| 2022-10-21 | $18.29 | $18.36 | $17.80 | $17.87 | $17.87 | 1,159,940 |
| 2022-10-20 | $18.20 | $18.52 | $18.12 | $18.18 | $18.18 | 1,206,230 |
| 2022-10-19 | $18.60 | $18.68 | $18.22 | $18.27 | $18.27 | 1,272,530 |
| 2022-10-18 | $18.79 | $18.96 | $18.63 | $18.68 | $18.68 | 1,238,080 |
| 2022-10-17 | $18.89 | $19.09 | $18.70 | $18.79 | $18.79 | 1,331,990 |
| 2022-10-14 | $18.25 | $18.99 | $18.24 | $18.82 | $18.82 | 1,958,380 |
| 2022-10-13 | $18.17 | $18.58 | $18.01 | $18.26 | $18.26 | 1,479,340 |
| 2022-10-12 | $18.11 | $18.19 | $17.38 | $18.17 | $18.17 | 1,843,980 |
| 2022-10-11 | $17.97 | $18.14 | $17.58 | $18.12 | $18.12 | 1,441,200 |
| 2022-10-10 | $19.52 | $19.52 | $18.00 | $18.01 | $18.01 | 2,864,370 |
| 2022-09-30 | $19.70 | $20.30 | $19.44 | $19.60 | $19.60 | 1,584,930 |
| 2022-09-29 | $20.73 | $20.97 | $19.50 | $19.72 | $19.72 | 2,778,550 |
| 2022-09-28 | $20.95 | $21.27 | $20.50 | $20.51 | $20.51 | 2,715,850 |
| 2022-09-27 | $20.02 | $21.08 | $19.80 | $21.03 | $21.03 | 3,438,250 |
| 2022-09-26 | $19.93 | $20.33 | $19.59 | $19.98 | $19.98 | 921,600 |
| 2022-09-23 | $20.50 | $20.57 | $19.92 | $20.20 | $20.20 | 1,102,960 |
| 2022-09-22 | $20.70 | $20.76 | $20.18 | $20.50 | $20.50 | 1,490,610 |
| 2022-09-21 | $20.83 | $21.00 | $20.60 | $20.78 | $20.78 | 1,393,110 |
| 2022-09-20 | $20.45 | $21.25 | $20.45 | $20.96 | $20.96 | 2,260,860 |
| 2022-09-19 | $20.10 | $20.56 | $19.43 | $20.45 | $20.45 | 1,781,400 |
| 2022-09-16 | $20.72 | $20.88 | $20.08 | $20.10 | $20.10 | 1,480,850 |
| 2022-09-15 | $20.69 | $21.00 | $20.36 | $20.70 | $20.70 | 1,917,310 |
| 2022-09-14 | $20.47 | $20.80 | $20.00 | $20.56 | $20.56 | 1,063,260 |
| 2022-09-13 | $20.59 | $20.98 | $20.59 | $20.90 | $20.90 | 1,794,200 |
| 2022-09-12 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-09-09 | $20.49 | $20.65 | $20.20 | $20.56 | $20.56 | 1,106,400 |
| 2022-09-08 | $20.63 | $20.75 | $20.45 | $20.49 | $20.49 | 1,384,230 |
| 2022-09-07 | $21.10 | $21.10 | $20.42 | $20.63 | $20.63 | 2,919,580 |
| 2022-09-06 | $21.07 | $21.24 | $20.80 | $21.19 | $21.19 | 1,589,370 |
| 2022-09-05 | $22.00 | $22.00 | $20.74 | $21.10 | $21.10 | 3,483,310 |
| 2022-09-02 | $22.60 | $22.64 | $21.92 | $22.05 | $22.05 | 2,551,160 |
| 2022-09-01 | $22.52 | $22.79 | $22.30 | $22.77 | $22.77 | 3,344,690 |
| 2022-08-31 | $22.10 | $22.80 | $21.85 | $22.69 | $22.69 | 3,457,440 |
| 2022-08-30 | $22.16 | $22.69 | $22.10 | $22.26 | $22.26 | 1,994,050 |
| 2022-08-29 | $21.60 | $22.18 | $21.52 | $22.15 | $22.15 | 1,823,030 |
| 2022-08-26 | $21.24 | $22.30 | $21.24 | $21.86 | $21.86 | 1,962,320 |
| 2022-08-25 | $22.10 | $22.13 | $21.15 | $21.54 | $21.54 | 2,077,670 |
| 2022-08-24 | $22.11 | $22.44 | $21.91 | $22.17 | $22.17 | 1,896,940 |
| 2022-08-23 | $22.10 | $22.12 | $21.90 | $22.03 | $22.03 | 818,730 |
| 2022-08-22 | $22.01 | $22.37 | $21.67 | $22.14 | $22.14 | 944,890 |
| 2022-08-19 | $22.23 | $22.47 | $22.06 | $22.06 | $22.06 | 1,295,100 |
| 2022-08-18 | $22.60 | $22.78 | $22.00 | $22.26 | $22.26 | 1,814,700 |
| 2022-08-17 | $23.01 | $23.04 | $22.57 | $22.80 | $22.80 | 1,572,570 |
| 2022-08-16 | $23.00 | $23.24 | $22.84 | $22.92 | $22.92 | 1,571,710 |
| 2022-08-15 | $23.03 | $23.50 | $22.70 | $23.09 | $23.09 | 2,240,450 |
| 2022-08-12 | $22.03 | $23.67 | $22.01 | $23.21 | $23.21 | 3,641,810 |
| 2022-08-11 | $22.29 | $22.32 | $22.00 | $22.32 | $22.32 | 2,000,790 |
| 2022-08-10 | $21.94 | $22.55 | $21.44 | $22.29 | $22.29 | 2,412,310 |
| 2022-08-09 | $22.18 | $22.18 | $21.74 | $21.90 | $21.90 | 1,355,540 |
| 2022-08-08 | $22.45 | $22.45 | $22.00 | $22.13 | $22.13 | 1,274,160 |
| 2022-08-05 | $22.22 | $22.53 | $22.07 | $22.44 | $22.44 | 1,511,840 |
| 2022-08-04 | $21.67 | $22.20 | $21.58 | $22.20 | $22.20 | 1,588,340 |
| 2022-08-03 | $21.28 | $21.97 | $21.28 | $21.51 | $21.51 | 1,513,540 |
| 2022-08-02 | $22.64 | $22.67 | $21.48 | $21.58 | $21.58 | 2,496,050 |
| 2022-08-01 | $22.78 | $23.25 | $22.18 | $22.93 | $22.93 | 1,437,730 |
| 2022-07-29 | $23.51 | $23.60 | $22.75 | $22.82 | $22.82 | 2,908,120 |
| 2022-07-28 | $23.40 | $23.68 | $23.39 | $23.60 | $23.60 | 1,729,970 |
| 2022-07-27 | $23.91 | $23.91 | $23.34 | $23.35 | $23.35 | 3,066,300 |
| 2022-07-26 | $24.22 | $24.75 | $23.78 | $23.93 | $23.93 | 2,258,650 |
| 2022-07-25 | $24.52 | $24.81 | $24.20 | $24.22 | $24.22 | 1,510,380 |
| 2022-07-22 | $24.68 | $24.78 | $24.21 | $24.51 | $24.51 | 1,754,990 |
| 2022-07-21 | $25.08 | $25.23 | $24.66 | $24.68 | $24.68 | 1,983,230 |
| 2022-07-20 | $25.02 | $25.39 | $24.95 | $25.23 | $25.23 | 2,066,150 |
| 2022-07-19 | $24.51 | $25.10 | $24.51 | $25.01 | $25.01 | 1,942,680 |
| 2022-07-18 | $24.60 | $24.74 | $24.29 | $24.69 | $24.69 | 1,998,880 |
| 2022-07-15 | $24.83 | $25.44 | $24.16 | $24.61 | $24.61 | 3,141,800 |
| 2022-07-14 | $24.83 | $25.27 | $24.60 | $24.83 | $24.83 | 1,948,200 |
| 2022-07-13 | $24.93 | $25.28 | $24.79 | $25.08 | $25.08 | 2,484,400 |
| 2022-07-12 | $24.73 | $25.28 | $24.52 | $25.03 | $25.03 | 2,539,920 |
| 2022-07-11 | $24.95 | $25.09 | $24.54 | $24.78 | $24.78 | 2,098,140 |
| 2022-07-08 | $25.10 | $25.65 | $24.88 | $25.20 | $25.20 | 2,742,710 |
| 2022-07-07 | $25.80 | $25.85 | $24.50 | $25.02 | $25.02 | 4,357,140 |
| 2022-07-06 | $26.65 | $26.79 | $25.62 | $25.84 | $25.84 | 3,523,200 |
| 2022-07-05 | $27.06 | $27.16 | $26.23 | $26.56 | $26.56 | 3,824,010 |
| 2022-07-04 | $26.60 | $27.55 | $26.10 | $27.18 | $27.18 | 5,264,640 |
| 2022-07-01 | $27.60 | $27.60 | $26.79 | $27.04 | $27.04 | 5,969,870 |
| 2022-06-30 | $25.84 | $28.39 | $25.62 | $27.68 | $27.68 | 9,636,180 |
| 2022-06-29 | $26.20 | $26.87 | $25.83 | $25.90 | $25.90 | 6,826,870 |
| 2022-06-28 | $25.65 | $26.50 | $25.10 | $26.20 | $26.20 | 7,187,370 |
| 2022-06-27 | $25.10 | $27.00 | $25.10 | $25.83 | $25.83 | 9,920,740 |
| 2022-06-24 | $24.18 | $25.24 | $23.96 | $24.99 | $24.99 | 5,996,390 |
| 2022-06-23 | $24.10 | $24.29 | $23.60 | $24.15 | $24.15 | 2,831,460 |
| 2022-06-22 | $25.20 | $25.28 | $24.05 | $24.11 | $24.11 | 4,608,770 |
| 2022-06-21 | $24.20 | $25.50 | $24.00 | $25.15 | $25.15 | 7,498,620 |
| 2022-06-20 | $23.76 | $24.25 | $23.75 | $24.20 | $24.20 | 3,350,140 |
| 2022-06-17 | $24.17 | $24.31 | $23.50 | $23.92 | $23.92 | 3,416,010 |
| 2022-06-16 | $23.93 | $24.34 | $23.90 | $24.16 | $24.16 | 2,916,910 |
| 2022-06-15 | $23.89 | $24.35 | $23.83 | $23.93 | $23.93 | 3,383,120 |
| 2022-06-14 | $24.38 | $24.38 | $23.50 | $24.00 | $24.00 | 2,854,100 |
| 2022-06-13 | $23.70 | $24.55 | $23.70 | $24.39 | $24.39 | 3,029,840 |
| 2022-06-10 | $23.75 | $24.20 | $23.55 | $23.97 | $23.97 | 2,340,900 |
| 2022-06-09 | $24.69 | $24.78 | $23.65 | $23.93 | $23.93 | 3,842,120 |
| 2022-06-08 | $24.88 | $25.15 | $24.52 | $24.67 | $24.67 | 3,657,230 |
| 2022-06-07 | $25.30 | $25.45 | $24.85 | $25.06 | $25.06 | 4,203,970 |
| 2022-06-06 | $25.19 | $25.53 | $24.50 | $25.45 | $25.45 | 5,761,590 |
| 2022-06-02 | $25.80 | $26.01 | $25.26 | $25.60 | $25.60 | 8,845,850 |
| 2022-06-01 | $26.53 | $26.60 | $24.97 | $24.97 | $24.97 | 7,286,150 |
| 2022-05-31 | $24.80 | $25.98 | $24.24 | $25.72 | $25.72 | 7,069,530 |
| 2022-05-30 | $23.91 | $24.74 | $23.63 | $24.62 | $24.62 | 4,876,960 |
| 2022-05-27 | $23.75 | $24.26 | $23.31 | $23.90 | $23.90 | 3,673,700 |
| 2022-05-26 | $24.18 | $24.26 | $23.60 | $23.75 | $23.75 | 3,848,830 |
| 2022-05-25 | $25.17 | $25.17 | $23.81 | $24.51 | $24.51 | 6,063,380 |
| 2022-05-24 | $24.71 | $26.59 | $24.11 | $25.17 | $25.17 | 4,947,380 |
| 2022-05-23 | $34.55 | $36.00 | $34.12 | $35.01 | $24.68 | 4,754,160 |
| 2022-05-20 | $33.88 | $35.29 | $33.84 | $34.55 | $24.36 | 5,571,940 |
| 2022-05-19 | $33.13 | $34.38 | $32.75 | $33.84 | $23.86 | 6,024,060 |
| 2022-05-18 | $31.20 | $34.43 | $31.00 | $34.43 | $24.27 | 7,263,140 |
| 2022-05-17 | $31.38 | $31.86 | $30.61 | $31.30 | $22.07 | 2,068,240 |
| 2022-05-16 | $31.00 | $32.00 | $31.00 | $31.47 | $22.19 | 1,765,100 |
| 2022-05-13 | $31.39 | $31.75 | $30.53 | $31.37 | $22.12 | 2,297,560 |
| 2022-05-12 | $31.52 | $32.33 | $31.02 | $31.32 | $22.08 | 2,637,960 |
| 2022-05-11 | $31.80 | $32.57 | $31.50 | $31.82 | $22.43 | 4,028,320 |
| 2022-05-10 | $30.30 | $31.88 | $29.90 | $31.80 | $22.42 | 3,013,240 |
| 2022-05-09 | $30.35 | $31.00 | $29.81 | $30.95 | $21.82 | 2,529,920 |
| 2022-05-06 | $30.95 | $31.40 | $30.31 | $30.39 | $21.43 | 2,770,280 |
| 2022-05-05 | $31.40 | $32.99 | $31.27 | $31.91 | $22.50 | 4,029,990 |
| 2022-05-04 | $31.27 | $31.27 | $31.27 | $31.27 | $22.05 | 0 |
| 2022-05-03 | $31.27 | $31.27 | $31.27 | $31.27 | $22.05 | 0 |
| 2022-04-29 | $29.12 | $31.60 | $29.04 | $31.27 | $22.05 | 4,180,550 |
| 2022-04-28 | $31.32 | $32.66 | $30.10 | $30.74 | $21.67 | 3,661,610 |
| 2022-04-27 | $31.26 | $32.22 | $30.30 | $32.09 | $22.62 | 4,465,020 |
| 2022-04-26 | $29.57 | $32.99 | $28.80 | $31.59 | $22.27 | 4,986,100 |
| 2022-04-25 | $31.99 | $32.00 | $30.11 | $30.11 | $21.23 | 4,702,980 |
| 2022-04-22 | $35.26 | $35.84 | $33.40 | $33.45 | $23.58 | 5,263,770 |
| 2022-04-21 | $35.84 | $37.17 | $34.88 | $35.98 | $25.37 | 6,506,830 |
| 2022-04-20 | $34.10 | $37.20 | $33.45 | $37.20 | $26.23 | 7,663,980 |
| 2022-04-19 | $34.71 | $35.29 | $33.82 | $34.07 | $24.02 | 4,200,760 |
| 2022-04-18 | $34.50 | $36.08 | $34.00 | $34.57 | $24.37 | 4,657,870 |
| 2022-04-15 | $35.44 | $35.46 | $34.30 | $35.02 | $24.69 | 5,013,030 |
| 2022-04-14 | $32.70 | $36.12 | $31.96 | $35.43 | $24.98 | 8,215,510 |
| 2022-04-13 | $31.30 | $33.99 | $31.16 | $32.95 | $23.23 | 7,626,400 |
| 2022-04-12 | $27.76 | $31.00 | $27.73 | $31.00 | $21.86 | 3,682,110 |
| 2022-04-11 | $30.00 | $30.01 | $28.00 | $28.18 | $19.87 | 2,711,760 |
| 2022-04-08 | $31.96 | $32.15 | $30.15 | $30.35 | $21.40 | 2,983,270 |
| 2022-04-07 | $30.77 | $33.33 | $30.67 | $31.59 | $22.27 | 4,072,670 |
| 2022-04-06 | $30.50 | $31.48 | $30.32 | $30.79 | $21.71 | 1,315,250 |
| 2022-04-05 | $30.66 | $30.66 | $30.66 | $30.66 | $21.62 | 0 |
| 2022-04-04 | $30.66 | $30.66 | $30.66 | $30.66 | $21.62 | 0 |
| 2022-04-01 | $30.50 | $30.96 | $30.00 | $30.66 | $21.62 | 1,016,110 |
| 2022-03-31 | $31.52 | $31.81 | $30.63 | $30.66 | $21.62 | 1,360,260 |
| 2022-03-30 | $31.39 | $31.96 | $31.00 | $31.72 | $22.36 | 1,042,680 |
| 2022-03-29 | $31.80 | $32.15 | $30.81 | $31.04 | $21.88 | 954,780 |
| 2022-03-28 | $31.92 | $32.27 | $31.26 | $31.67 | $22.33 | 1,100,450 |
| 2022-03-25 | $32.42 | $33.24 | $31.95 | $32.01 | $22.57 | 948,190 |
| 2022-03-24 | $33.10 | $33.10 | $32.19 | $32.42 | $22.86 | 908,220 |
| 2022-03-23 | $33.15 | $33.29 | $32.64 | $32.93 | $23.22 | 1,018,920 |
| 2022-03-22 | $33.09 | $33.38 | $32.65 | $33.07 | $23.32 | 1,216,220 |
| 2022-03-21 | $32.93 | $33.70 | $32.80 | $33.32 | $23.49 | 1,555,490 |
| 2022-03-18 | $32.86 | $32.99 | $32.47 | $32.72 | $23.07 | 1,122,880 |
| 2022-03-17 | $31.72 | $33.49 | $31.69 | $32.67 | $23.03 | 2,264,230 |
| 2022-03-16 | $31.40 | $31.53 | $29.82 | $31.41 | $22.15 | 1,866,780 |
| 2022-03-15 | $32.06 | $32.07 | $30.60 | $30.73 | $21.67 | 1,579,240 |
| 2022-03-14 | $33.20 | $33.20 | $32.20 | $32.27 | $22.75 | 1,081,430 |
| 2022-03-11 | $32.67 | $33.54 | $32.11 | $33.34 | $23.51 | 1,476,540 |
| 2022-03-10 | $33.37 | $33.99 | $32.68 | $33.20 | $23.41 | 1,464,120 |
| 2022-03-09 | $33.28 | $33.65 | $31.08 | $32.46 | $22.89 | 2,139,940 |
| 2022-03-08 | $34.74 | $35.08 | $33.01 | $33.23 | $23.43 | 2,032,340 |
| 2022-03-07 | $35.95 | $35.95 | $34.16 | $34.43 | $24.27 | 2,593,300 |
| 2022-03-04 | $35.70 | $36.40 | $35.60 | $35.95 | $25.35 | 1,029,740 |
| 2022-03-03 | $37.00 | $37.08 | $36.03 | $36.07 | $25.43 | 1,589,780 |
| 2022-03-02 | $36.85 | $37.29 | $36.38 | $36.78 | $25.93 | 1,665,940 |
| 2022-03-01 | $36.58 | $37.44 | $36.40 | $37.08 | $26.14 | 2,312,220 |
| 2022-02-28 | $36.32 | $36.57 | $35.20 | $36.40 | $25.66 | 1,628,640 |
| 2022-02-25 | $35.96 | $36.74 | $35.96 | $36.30 | $25.59 | 1,752,620 |
| 2022-02-24 | $37.39 | $37.75 | $35.44 | $35.95 | $25.35 | 2,868,630 |
| 2022-02-23 | $37.22 | $37.75 | $36.69 | $37.66 | $26.55 | 1,648,840 |
| 2022-02-22 | $38.60 | $38.63 | $37.00 | $37.21 | $26.23 | 2,930,750 |
| 2022-02-21 | $38.58 | $39.45 | $38.10 | $38.62 | $27.23 | 1,761,320 |
| 2022-02-18 | $38.56 | $39.20 | $38.28 | $38.58 | $27.20 | 1,537,330 |
| 2022-02-17 | $40.08 | $40.25 | $39.17 | $39.20 | $27.64 | 1,505,640 |
| 2022-02-16 | $39.81 | $40.20 | $39.05 | $39.97 | $28.18 | 1,313,610 |
| 2022-02-15 | $39.86 | $40.24 | $39.31 | $39.72 | $28.00 | 1,022,070 |
| 2022-02-14 | $39.29 | $40.30 | $38.70 | $39.98 | $28.19 | 1,198,360 |
| 2022-02-11 | $39.90 | $40.55 | $39.00 | $39.32 | $27.72 | 1,140,970 |
| 2022-02-10 | $41.40 | $41.40 | $39.82 | $40.09 | $28.27 | 1,821,230 |
| 2022-02-09 | $38.91 | $41.60 | $38.55 | $40.94 | $28.86 | 3,030,620 |
| 2022-02-08 | $38.35 | $39.10 | $37.99 | $38.95 | $27.46 | 1,639,390 |
| 2022-02-07 | $39.72 | $39.73 | $37.28 | $38.20 | $26.93 | 2,473,890 |
| 2022-02-04 | $39.12 | $39.12 | $39.12 | $39.12 | $27.58 | 0 |
| 2022-02-03 | $39.12 | $39.12 | $39.12 | $39.12 | $27.58 | 0 |
| 2022-02-02 | $39.12 | $39.12 | $39.12 | $39.12 | $27.58 | 0 |
| 2022-02-01 | $39.12 | $39.12 | $39.12 | $39.12 | $27.58 | 0 |
| 2022-01-28 | $37.97 | $39.50 | $37.25 | $39.12 | $27.58 | 2,529,000 |
| 2022-01-27 | $38.48 | $39.20 | $37.50 | $37.51 | $26.45 | 2,227,950 |
| 2022-01-26 | $38.61 | $39.27 | $37.30 | $38.05 | $26.83 | 2,480,890 |
| 2022-01-25 | $40.88 | $41.00 | $38.45 | $38.80 | $27.36 | 2,771,920 |
| 2022-01-24 | $41.90 | $41.90 | $40.56 | $40.88 | $28.82 | 2,112,460 |
| 2022-01-21 | $41.00 | $42.10 | $40.53 | $42.04 | $29.64 | 2,301,270 |
| 2022-01-20 | $41.82 | $42.10 | $40.78 | $41.20 | $29.05 | 2,727,130 |
| 2022-01-19 | $43.60 | $43.79 | $41.35 | $41.78 | $29.46 | 3,227,770 |
| 2022-01-18 | $44.79 | $44.79 | $42.30 | $43.34 | $30.56 | 4,061,230 |
| 2022-01-17 | $45.95 | $46.00 | $43.86 | $44.81 | $31.59 | 2,868,820 |
| 2022-01-14 | $48.48 | $48.48 | $46.01 | $46.06 | $32.47 | 3,213,140 |
| 2022-01-13 | $46.57 | $50.00 | $45.81 | $48.41 | $34.13 | 4,751,510 |
| 2022-01-12 | $45.99 | $46.87 | $45.17 | $46.58 | $32.84 | 1,854,120 |
| 2022-01-11 | $47.49 | $48.30 | $45.60 | $45.72 | $32.23 | 2,009,680 |
| 2022-01-10 | $47.00 | $48.20 | $45.15 | $47.23 | $33.30 | 2,200,530 |
| 2022-01-07 | $48.51 | $49.18 | $46.01 | $47.42 | $33.43 | 2,651,350 |
| 2022-01-06 | $47.48 | $48.91 | $47.02 | $48.50 | $34.19 | 2,345,400 |
| 2022-01-05 | $48.35 | $50.80 | $47.86 | $48.05 | $33.88 | 4,113,230 |
| 2022-01-04 | $49.49 | $49.68 | $48.10 | $48.18 | $33.97 | 2,670,230 |
| 2022-01-03 | $49.70 | $49.70 | $49.70 | $49.70 | $35.04 | 0 |
| 2021-12-31 | $49.63 | $50.93 | $49.10 | $49.70 | $35.04 | 2,628,900 |
| 2021-12-30 | $47.87 | $50.12 | $47.15 | $49.90 | $35.18 | 4,211,780 |
| 2021-12-29 | $49.00 | $50.33 | $47.12 | $47.88 | $33.76 | 3,719,370 |
| 2021-12-28 | $50.28 | $50.40 | $48.61 | $49.21 | $34.70 | 3,195,250 |
| 2021-12-27 | $51.89 | $51.96 | $49.50 | $50.30 | $35.46 | 3,957,720 |
| 2021-12-24 | $51.40 | $52.93 | $49.70 | $52.05 | $36.70 | 6,097,180 |
| 2021-12-23 | $48.92 | $53.00 | $48.92 | $51.16 | $36.07 | 8,140,890 |
| 2021-12-22 | $47.29 | $50.87 | $45.88 | $50.02 | $35.27 | 9,607,200 |
| 2021-12-21 | $47.98 | $51.80 | $47.51 | $47.94 | $33.80 | 11,584,480 |
| 2021-12-20 | $44.20 | $47.98 | $43.72 | $47.98 | $33.83 | 6,790,300 |
| 2021-12-17 | $46.27 | $46.54 | $43.43 | $43.62 | $30.75 | 6,401,890 |
| 2021-12-16 | $45.90 | $49.00 | $45.62 | $46.91 | $33.07 | 7,997,290 |
| 2021-12-15 | $44.08 | $46.00 | $43.90 | $44.61 | $31.45 | 5,616,120 |
| 2021-12-14 | $42.80 | $45.20 | $42.73 | $43.92 | $30.97 | 5,676,900 |
| 2021-12-13 | $42.39 | $43.61 | $42.04 | $43.07 | $30.37 | 4,138,940 |
| 2021-12-10 | $41.92 | $42.95 | $41.64 | $42.51 | $29.97 | 3,158,210 |
| 2021-12-09 | $42.30 | $43.45 | $41.88 | $42.38 | $29.88 | 4,709,880 |
| 2021-12-08 | $40.21 | $42.20 | $39.87 | $42.20 | $29.75 | 4,812,520 |
| 2021-12-07 | $40.05 | $40.40 | $39.50 | $40.25 | $28.38 | 1,872,000 |
| 2021-12-06 | $40.52 | $40.56 | $39.95 | $39.98 | $28.19 | 1,607,620 |
| 2021-12-03 | $40.52 | $40.52 | $40.52 | $40.52 | $28.57 | 1,508,880 |
| 2021-12-02 | $40.48 | $40.48 | $40.48 | $40.48 | $28.54 | 2,000,180 |
| 2021-12-01 | $40.60 | $40.87 | $40.20 | $40.52 | $28.57 | 1,467,420 |
| 2021-11-30 | $40.85 | $41.48 | $40.41 | $40.55 | $28.59 | 2,104,340 |
| 2021-11-29 | $40.18 | $40.91 | $39.75 | $40.64 | $28.65 | 1,596,040 |
| 2021-11-26 | $41.38 | $41.40 | $40.65 | $40.67 | $28.67 | 2,178,860 |
| 2021-11-25 | $41.71 | $42.18 | $41.00 | $41.36 | $29.16 | 2,288,240 |
| 2021-11-24 | $41.43 | $42.47 | $41.14 | $41.83 | $29.49 | 2,904,420 |
| 2021-11-23 | $41.95 | $42.36 | $41.28 | $41.44 | $29.22 | 2,343,690 |
| 2021-11-22 | $40.88 | $42.25 | $40.88 | $41.95 | $29.58 | 3,013,840 |
| 2021-11-19 | $41.86 | $42.69 | $40.60 | $41.22 | $29.06 | 4,511,470 |
| 2021-11-18 | $42.91 | $42.93 | $41.81 | $42.02 | $29.63 | 2,724,090 |
| 2021-11-17 | $43.91 | $44.10 | $42.20 | $42.99 | $30.31 | 3,017,590 |
| 2021-11-16 | $43.33 | $45.06 | $43.33 | $43.66 | $30.78 | 4,386,760 |
| 2021-11-15 | $41.50 | $44.19 | $41.31 | $43.18 | $30.44 | 3,956,180 |
| 2021-11-12 | $44.50 | $45.48 | $41.12 | $42.20 | $29.75 | 6,419,390 |
| 2021-11-11 | $44.48 | $45.19 | $44.12 | $44.63 | $31.47 | 2,608,220 |
| 2021-11-10 | $45.13 | $45.60 | $44.36 | $44.98 | $31.71 | 2,813,240 |
| 2021-11-09 | $45.30 | $46.50 | $44.99 | $45.69 | $32.21 | 3,261,050 |
| 2021-11-08 | $45.70 | $46.32 | $44.59 | $45.86 | $32.33 | 4,372,400 |
| 2021-11-05 | $45.27 | $45.27 | $45.27 | $45.27 | $31.92 | 8,866,450 |
| 2021-11-04 | $41.84 | $45.98 | $41.81 | $45.27 | $31.92 | 9,385,500 |
| 2021-11-03 | $42.36 | $42.72 | $41.27 | $41.80 | $29.47 | 2,205,800 |
| 2021-11-02 | $41.80 | $43.66 | $41.46 | $42.35 | $29.86 | 3,931,240 |
| 2021-11-01 | $41.50 | $42.26 | $40.43 | $41.74 | $29.43 | 2,640,050 |
| 2021-10-29 | $40.24 | $42.21 | $39.70 | $41.96 | $29.58 | 3,327,050 |
| 2021-10-28 | $40.95 | $41.78 | $39.90 | $40.01 | $28.21 | 2,816,830 |
| 2021-10-27 | $43.99 | $44.02 | $40.57 | $41.45 | $29.22 | 5,113,750 |
| 2021-10-26 | $44.05 | $45.00 | $43.50 | $45.00 | $31.73 | 3,663,170 |
| 2021-10-25 | $44.78 | $45.36 | $43.02 | $44.53 | $31.40 | 3,175,620 |
| 2021-10-22 | $44.70 | $46.00 | $43.80 | $45.44 | $32.04 | 5,444,250 |
| 2021-10-21 | $43.60 | $44.70 | $42.85 | $44.61 | $31.45 | 3,345,100 |
| 2021-10-20 | $44.00 | $44.54 | $42.50 | $43.76 | $30.85 | 3,631,010 |
| 2021-10-19 | $43.76 | $45.05 | $43.73 | $44.00 | $31.02 | 3,035,480 |
| 2021-10-18 | $46.00 | $46.00 | $43.31 | $43.99 | $31.01 | 4,908,460 |
| 2021-10-15 | $47.03 | $49.50 | $46.49 | $46.60 | $32.85 | 5,637,060 |
| 2021-10-14 | $47.84 | $49.33 | $45.95 | $47.96 | $33.81 | 8,752,290 |
| 2021-10-13 | $42.66 | $46.53 | $42.50 | $46.53 | $32.81 | 5,859,740 |
| 2021-10-12 | $43.01 | $43.50 | $41.20 | $42.30 | $29.82 | 3,255,210 |
| 2021-10-11 | $43.23 | $46.00 | $42.80 | $43.00 | $30.32 | 3,860,620 |
| 2021-10-08 | $42.20 | $43.88 | $41.37 | $43.66 | $30.78 | 3,827,880 |
| 2021-10-07 | $41.97 | $41.97 | $41.97 | $41.97 | $29.59 | 0 |
| 2021-10-06 | $41.97 | $41.97 | $41.97 | $41.97 | $29.59 | 0 |
| 2021-09-30 | $42.20 | $43.87 | $41.88 | $41.97 | $29.59 | 4,019,530 |
| 2021-09-29 | $41.70 | $44.70 | $41.28 | $43.14 | $30.42 | 6,006,890 |
| 2021-09-28 | $43.64 | $43.64 | $40.76 | $42.55 | $30.00 | 6,116,880 |
| 2021-09-27 | $39.65 | $43.84 | $39.01 | $43.84 | $30.91 | 6,993,910 |
| 2021-09-24 | $38.03 | $40.65 | $37.88 | $39.85 | $28.10 | 3,300,950 |
| 2021-09-23 | $37.61 | $38.71 | $37.61 | $37.91 | $26.73 | 1,337,390 |
| 2021-09-22 | $37.49 | $38.68 | $37.49 | $37.56 | $26.48 | 1,672,440 |
| 2021-09-21 | $38.53 | $38.53 | $38.53 | $38.53 | $27.17 | 0 |
| 2021-09-20 | $38.53 | $38.53 | $38.53 | $38.53 | $27.17 | 0 |
| 2021-09-17 | $39.94 | $39.94 | $37.70 | $38.53 | $27.17 | 2,661,010 |
| 2021-09-16 | $39.43 | $41.38 | $39.08 | $39.88 | $28.12 | 2,076,210 |
| 2021-09-15 | $39.86 | $40.20 | $39.09 | $39.46 | $27.82 | 1,388,420 |
| 2021-09-14 | $40.30 | $40.99 | $39.60 | $39.90 | $28.13 | 1,327,820 |
| 2021-09-13 | $40.60 | $40.97 | $40.20 | $40.33 | $28.43 | 897,330 |
| 2021-09-10 | $41.50 | $41.50 | $40.19 | $40.58 | $28.61 | 1,271,870 |
| 2021-09-09 | $41.65 | $42.12 | $40.56 | $41.18 | $29.03 | 1,545,230 |
| 2021-09-08 | $41.49 | $43.27 | $41.41 | $41.65 | $29.37 | 2,496,600 |
| 2021-09-07 | $42.06 | $42.21 | $41.18 | $41.41 | $29.20 | 1,783,900 |
| 2021-09-06 | $39.32 | $42.37 | $39.06 | $42.06 | $29.65 | 3,504,390 |
| 2021-09-03 | $40.00 | $40.90 | $39.06 | $39.37 | $27.76 | 2,593,110 |
| 2021-09-02 | $42.00 | $42.00 | $40.27 | $40.31 | $28.42 | 2,097,360 |
| 2021-09-01 | $41.75 | $42.68 | $40.29 | $42.00 | $29.61 | 2,333,280 |
| 2021-08-31 | $42.91 | $44.00 | $41.00 | $41.85 | $29.51 | 2,386,920 |
| 2021-08-30 | $45.17 | $45.22 | $42.00 | $43.41 | $30.61 | 2,617,120 |
| 2021-08-27 | $45.10 | $46.50 | $45.09 | $45.16 | $31.84 | 1,817,980 |
| 2021-08-26 | $46.00 | $46.32 | $45.00 | $45.05 | $31.76 | 1,768,000 |
| 2021-08-25 | $46.01 | $47.83 | $46.01 | $46.35 | $32.68 | 2,268,220 |
| 2021-08-24 | $46.05 | $46.50 | $45.10 | $46.28 | $32.63 | 1,573,850 |
| 2021-08-23 | $45.64 | $46.85 | $45.64 | $45.90 | $32.36 | 1,598,400 |
| 2021-08-20 | $46.51 | $46.97 | $45.00 | $45.64 | $32.18 | 1,969,400 |
| 2021-08-19 | $48.47 | $50.23 | $46.90 | $47.60 | $33.56 | 2,180,420 |
| 2021-08-18 | $48.28 | $49.00 | $46.80 | $47.64 | $33.59 | 2,400,400 |
| 2021-08-17 | $50.54 | $51.36 | $48.50 | $48.60 | $34.27 | 2,434,540 |
| 2021-08-16 | $49.39 | $51.79 | $49.27 | $50.52 | $35.62 | 2,722,080 |
| 2021-08-13 | $51.27 | $51.48 | $49.48 | $49.60 | $34.97 | 3,075,250 |
| 2021-08-12 | $50.72 | $52.30 | $49.75 | $51.64 | $36.41 | 4,210,810 |
| 2021-08-11 | $50.18 | $51.33 | $49.26 | $50.30 | $35.46 | 4,455,640 |
| 2021-08-10 | $49.63 | $52.28 | $48.50 | $51.45 | $36.27 | 8,338,330 |
| 2021-08-09 | $45.13 | $49.64 | $44.88 | $49.64 | $35.00 | 4,610,320 |
| 2021-08-06 | $45.01 | $45.83 | $44.83 | $45.13 | $31.82 | 1,717,000 |
| 2021-08-05 | $45.50 | $47.27 | $44.70 | $45.99 | $32.42 | 2,471,100 |
| 2021-08-04 | $46.18 | $46.23 | $44.88 | $45.50 | $32.08 | 2,395,520 |
| 2021-08-03 | $46.73 | $47.65 | $46.05 | $46.22 | $32.59 | 2,239,760 |
| 2021-08-02 | $46.11 | $47.95 | $44.26 | $47.42 | $33.43 | 3,331,280 |
| 2021-07-30 | $46.20 | $46.74 | $45.15 | $46.39 | $32.71 | 2,951,090 |
| 2021-07-29 | $44.72 | $47.96 | $44.72 | $46.18 | $32.56 | 4,955,060 |
| 2021-07-28 | $45.60 | $45.73 | $42.98 | $44.41 | $31.31 | 3,318,960 |
| 2021-07-27 | $46.83 | $47.48 | $46.01 | $46.15 | $32.54 | 2,858,180 |
| 2021-07-26 | $48.49 | $49.32 | $46.55 | $46.96 | $33.11 | 3,224,500 |
| 2021-07-23 | $50.66 | $50.84 | $48.19 | $48.50 | $34.19 | 3,485,460 |
| 2021-07-22 | $52.50 | $52.50 | $50.45 | $50.66 | $35.72 | 3,525,590 |
| 2021-07-21 | $52.95 | $54.98 | $52.16 | $52.54 | $37.04 | 3,304,750 |
| 2021-07-20 | $52.50 | $53.93 | $52.00 | $53.41 | $37.66 | 1,640,670 |
| 2021-07-19 | $54.06 | $54.43 | $52.08 | $53.01 | $37.37 | 2,643,190 |
| 2021-07-16 | $56.62 | $56.78 | $54.10 | $54.57 | $38.47 | 2,664,450 |
| 2021-07-15 | $55.61 | $57.25 | $54.00 | $56.26 | $39.67 | 3,655,830 |
| 2021-07-14 | $55.22 | $57.20 | $54.27 | $56.06 | $39.52 | 3,062,060 |
| 2021-07-13 | $56.81 | $58.46 | $55.80 | $56.38 | $39.75 | 3,053,170 |
| 2021-07-12 | $55.82 | $59.00 | $55.12 | $57.33 | $40.42 | 3,462,500 |
| 2021-07-09 | $54.76 | $56.63 | $52.88 | $56.04 | $39.51 | 4,044,640 |
| 2021-07-08 | $57.00 | $57.56 | $55.02 | $55.29 | $38.98 | 4,474,830 |
| 2021-07-07 | $57.39 | $59.95 | $57.00 | $57.50 | $40.54 | 3,907,320 |
| 2021-07-06 | $59.36 | $59.88 | $55.66 | $56.53 | $39.86 | 5,111,720 |
| 2021-07-05 | $61.77 | $62.88 | $59.50 | $60.46 | $42.63 | 4,026,600 |
| 2021-07-02 | $60.00 | $63.60 | $59.34 | $61.64 | $43.46 | 5,448,080 |
| 2021-07-01 | $59.66 | $62.00 | $59.01 | $61.09 | $43.07 | 4,357,780 |
| 2021-06-30 | $60.06 | $61.68 | $59.00 | $59.50 | $41.95 | 4,598,700 |
| 2021-06-29 | $62.33 | $62.98 | $59.71 | $60.05 | $42.34 | 5,129,710 |
| 2021-06-28 | $59.80 | $64.59 | $59.15 | $63.31 | $44.64 | 5,291,150 |
| 2021-06-25 | $59.00 | $61.99 | $58.04 | $60.10 | $42.37 | 3,738,100 |
| 2021-06-24 | $63.43 | $63.48 | $59.01 | $59.45 | $41.91 | 5,539,620 |
| 2021-06-23 | $62.33 | $65.28 | $61.35 | $64.20 | $45.26 | 5,337,340 |
| 2021-06-22 | $65.37 | $65.37 | $61.15 | $63.40 | $44.70 | 6,569,820 |
| 2021-06-21 | $67.03 | $68.00 | $64.00 | $65.75 | $46.36 | 7,159,350 |
| 2021-06-18 | $64.00 | $69.93 | $63.00 | $68.01 | $47.95 | 8,051,940 |
| 2021-06-17 | $59.00 | $65.00 | $57.27 | $64.87 | $45.74 | 9,308,130 |
| 2021-06-16 | $61.00 | $63.50 | $58.10 | $59.67 | $42.07 | 8,361,310 |
| 2021-06-15 | $54.20 | $59.18 | $54.20 | $59.18 | $41.72 | 7,012,780 |
| 2021-06-14 | $53.80 | $53.80 | $53.80 | $53.80 | $37.93 | 0 |
| 2021-06-11 | $55.23 | $55.80 | $53.10 | $53.80 | $37.93 | 4,034,980 |
| 2021-06-10 | $55.64 | $56.17 | $53.13 | $54.73 | $38.59 | 6,220,270 |
| 2021-06-09 | $58.00 | $58.30 | $54.00 | $56.25 | $39.66 | 7,052,250 |
| 2021-06-08 | $58.90 | $62.20 | $58.04 | $60.00 | $42.30 | 9,027,770 |
| 2021-06-07 | $57.70 | $59.50 | $55.99 | $58.20 | $41.03 | 6,330,380 |
| 2021-06-04 | $58.76 | $59.27 | $56.78 | $57.70 | $40.68 | 6,951,820 |
| 2021-06-03 | $57.10 | $62.50 | $57.00 | $59.36 | $41.85 | 9,204,180 |
| 2021-06-02 | $59.84 | $59.84 | $56.50 | $57.70 | $40.68 | 7,005,880 |
| 2021-06-01 | $63.00 | $65.84 | $58.01 | $59.84 | $42.19 | 12,387,180 |
| 2021-05-31 | $55.48 | $60.96 | $53.90 | $60.96 | $42.98 | 7,914,470 |
| 2021-05-28 | $57.00 | $59.47 | $52.00 | $55.42 | $39.07 | 13,036,780 |
| 2021-05-27 | $52.51 | $56.65 | $52.51 | $56.65 | $39.94 | 7,224,820 |
| 2021-05-26 | $68.66 | $72.60 | $68.00 | $72.60 | $36.31 | 7,065,180 |
| 2021-05-25 | $59.77 | $66.00 | $59.77 | $66.00 | $33.01 | 4,591,470 |
| 2021-05-24 | $63.83 | $64.56 | $58.60 | $60.00 | $30.01 | 5,551,760 |
| 2021-05-21 | $63.87 | $64.98 | $62.16 | $63.41 | $31.71 | 3,351,610 |
| 2021-05-20 | $62.93 | $66.00 | $62.00 | $62.90 | $31.46 | 5,532,140 |
| 2021-05-19 | $63.36 | $66.00 | $60.82 | $63.46 | $31.74 | 6,121,030 |
| 2021-05-18 | $56.88 | $63.03 | $56.61 | $63.03 | $31.52 | 6,159,360 |
| 2021-05-17 | $56.83 | $58.68 | $53.00 | $57.30 | $28.66 | 5,455,990 |
| 2021-05-14 | $52.44 | $57.49 | $52.44 | $56.82 | $28.42 | 5,664,870 |
| 2021-05-13 | $48.30 | $52.75 | $48.05 | $52.30 | $26.16 | 4,953,950 |
| 2021-05-12 | $49.46 | $50.80 | $48.00 | $49.03 | $24.52 | 3,836,140 |
| 2021-05-11 | $45.32 | $49.70 | $45.02 | $49.58 | $24.80 | 5,151,000 |
| 2021-05-10 | $44.44 | $45.90 | $43.90 | $45.88 | $22.95 | 2,704,060 |
| 2021-05-07 | $46.61 | $46.86 | $44.00 | $44.03 | $22.02 | 4,475,900 |
| 2021-05-06 | $47.65 | $49.16 | $46.86 | $46.86 | $23.44 | 3,284,520 |
| 2021-05-05 | $47.73 | $47.73 | $47.73 | $47.73 | $23.87 | 0 |
| 2021-05-04 | $47.73 | $47.73 | $47.73 | $47.73 | $23.87 | 0 |
| 2021-04-30 | $48.56 | $48.95 | $47.16 | $47.73 | $23.87 | 2,915,300 |
| 2021-04-29 | $53.88 | $53.90 | $47.80 | $48.71 | $24.36 | 5,492,840 |
| 2021-04-28 | $47.98 | $52.45 | $47.59 | $51.45 | $25.73 | 5,841,610 |
| 2021-04-27 | $48.21 | $49.40 | $47.06 | $48.70 | $24.36 | 4,313,000 |
| 2021-04-26 | $50.00 | $50.35 | $48.20 | $48.72 | $24.37 | 5,813,030 |
| 2021-04-23 | $51.07 | $52.88 | $49.71 | $50.72 | $25.37 | 6,910,170 |
| 2021-04-22 | $52.54 | $55.75 | $50.50 | $51.96 | $25.99 | 9,058,840 |
| 2021-04-21 | $57.79 | $60.00 | $50.20 | $53.45 | $26.73 | 14,951,740 |
| 2021-04-20 | $51.40 | $55.78 | $50.40 | $55.78 | $27.90 | 5,057,840 |
| 2021-04-19 | $45.48 | $50.71 | $45.16 | $50.71 | $25.36 | 7,800,080 |
| 2021-04-16 | $47.00 | $50.50 | $45.21 | $46.10 | $23.06 | 11,320,130 |
| 2021-04-15 | $43.65 | $48.47 | $43.51 | $48.47 | $24.24 | 9,065,190 |
| 2021-04-14 | $43.10 | $45.30 | $41.29 | $44.06 | $22.04 | 6,412,630 |
| 2021-04-13 | $46.45 | $47.87 | $43.00 | $43.50 | $21.76 | 8,516,280 |
| 2021-04-12 | $41.08 | $45.19 | $40.22 | $45.19 | $22.60 | 7,737,270 |
| 2021-04-09 | $39.25 | $42.35 | $38.81 | $41.08 | $20.55 | 6,486,460 |
| 2021-04-08 | $37.37 | $41.14 | $37.18 | $40.29 | $20.15 | 6,978,870 |
| 2021-04-07 | $36.10 | $38.16 | $35.58 | $37.55 | $18.78 | 4,756,860 |
| 2021-04-06 | $36.18 | $36.83 | $35.85 | $36.38 | $18.19 | 3,373,960 |
| 2021-04-05 | $36.90 | $36.90 | $36.90 | $36.90 | $18.45 | 0 |
| 2021-04-02 | $36.55 | $38.43 | $36.35 | $36.90 | $18.45 | 5,044,440 |
| 2021-04-01 | $35.71 | $37.00 | $35.33 | $36.48 | $18.24 | 3,347,550 |
| 2021-03-31 | $35.36 | $36.46 | $35.13 | $35.65 | $17.83 | 2,993,810 |
| 2021-03-30 | $36.29 | $36.64 | $34.77 | $35.60 | $17.80 | 4,983,220 |
| 2021-03-29 | $35.75 | $37.39 | $35.22 | $36.70 | $18.35 | 5,677,310 |
| 2021-03-26 | $35.40 | $36.80 | $34.82 | $35.75 | $17.88 | 5,524,060 |
| 2021-03-25 | $37.80 | $38.78 | $35.51 | $36.10 | $18.05 | 8,201,380 |
| 2021-03-24 | $33.55 | $37.22 | $33.12 | $37.22 | $18.61 | 8,212,400 |
| 2021-03-23 | $34.28 | $34.48 | $33.38 | $33.84 | $16.92 | 4,783,730 |
| 2021-03-22 | $34.50 | $36.00 | $33.83 | $34.75 | $17.38 | 7,300,080 |
| 2021-03-19 | $32.30 | $35.41 | $32.21 | $34.71 | $17.36 | 8,964,370 |
| 2021-03-18 | $30.95 | $33.38 | $30.89 | $32.88 | $16.44 | 7,568,290 |
| 2021-03-17 | $29.80 | $32.33 | $29.53 | $31.15 | $15.58 | 4,924,540 |
| 2021-03-16 | $29.35 | $30.78 | $29.20 | $30.05 | $15.03 | 3,531,890 |
| 2021-03-15 | $29.10 | $30.08 | $28.80 | $29.58 | $14.79 | 2,884,150 |
| 2021-03-12 | $30.34 | $30.65 | $29.34 | $29.43 | $14.72 | 4,117,980 |
| 2021-03-11 | $30.59 | $31.29 | $30.26 | $30.70 | $15.35 | 6,455,050 |
| 2021-03-10 | $28.80 | $31.30 | $28.53 | $31.30 | $15.65 | 8,218,870 |
| 2021-03-09 | $29.84 | $30.06 | $28.13 | $28.45 | $14.23 | 4,517,680 |
| 2021-03-08 | $30.04 | $30.57 | $29.80 | $29.96 | $14.98 | 3,338,420 |
| 2021-03-05 | $29.79 | $30.60 | $29.60 | $29.97 | $14.99 | 4,209,650 |
| 2021-03-04 | $31.73 | $32.00 | $30.18 | $30.30 | $15.15 | 5,385,520 |
| 2021-03-03 | $31.80 | $32.38 | $31.58 | $32.10 | $16.05 | 3,536,660 |
| 2021-03-02 | $33.25 | $33.25 | $31.70 | $32.09 | $16.05 | 5,549,960 |
| 2021-03-01 | $32.50 | $33.96 | $31.85 | $33.30 | $16.65 | 6,523,760 |
| 2021-02-26 | $32.00 | $33.32 | $31.53 | $32.44 | $16.22 | 6,038,930 |
| 2021-02-25 | $33.00 | $33.63 | $32.01 | $32.19 | $16.10 | 7,584,300 |
| 2021-02-24 | $34.05 | $34.45 | $32.88 | $33.00 | $16.50 | 11,109,010 |
| 2021-02-23 | $38.18 | $38.88 | $35.25 | $35.35 | $17.68 | 13,748,590 |
| 2021-02-22 | $38.48 | $39.68 | $36.60 | $37.76 | $18.89 | 15,031,310 |
| 2021-02-19 | $38.00 | $42.00 | $36.28 | $40.04 | $20.03 | 22,205,470 |
| 2021-02-18 | $38.42 | $38.42 | $36.66 | $38.42 | $19.22 | 17,410,400 |
| 2021-02-17 | $34.93 | $34.93 | $34.93 | $34.93 | $17.47 | 0 |
| 2021-02-16 | $34.93 | $34.93 | $34.93 | $34.93 | $17.47 | 0 |
| 2021-02-15 | $34.93 | $34.93 | $34.93 | $34.93 | $17.47 | 0 |
| 2021-02-12 | $34.93 | $34.93 | $34.93 | $34.93 | $17.47 | 0 |
| 2021-02-11 | $34.93 | $34.93 | $34.93 | $34.93 | $17.47 | 0 |
| 2021-02-10 | $34.93 | $34.93 | $34.93 | $34.93 | $17.47 | 597,620 |
| 2021-02-09 | $31.75 | $31.75 | $31.75 | $31.75 | $15.88 | 230,200 |
| 2021-02-08 | $24.05 | $28.86 | $24.05 | $28.86 | $14.43 | 346,200 |
Zhe Jiang Li Zi Yuan Food Co. Ltd. (605337) News Headlines
Recent Zhe Jiang Li Zi Yuan Food Co. Ltd. (605337) News
Similar Companies to Zhe Jiang Li Zi Yuan Food Co. Ltd. (605337) 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 | -- | -- | -- |