Shengtak New Material Co Ltd (300881) Exchange: SHE
Data as of July 17, 2025
$36.61 ($-0.95) -2.53%
Shengtak New Material Co Ltd - Daily Information
Click for more stock information on Shengtak New Material Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $36.62 |
| Previous Close | $36.61 |
| High | $39.58 |
| Low | $36.00 |
| Adjusted Open | $36.62 |
| Previous Adjusted Close | $36.61 |
| Adjusted High | $39.58 |
| Adjusted Low | $36.00 |
About Shengtak New Material Co Ltd (300881)
Shengtak New Material Co Ltd
Invest in Shengtak New Material Co Ltd (300881)
Historical Stock Data for Shengtak New Material Co Ltd (300881)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $36.62 | $39.58 | $36.00 | $36.61 | $36.61 | 8,043,730 |
| 2025-07-14 | $36.50 | $38.40 | $35.50 | $37.56 | $37.56 | 8,205,880 |
| 2025-07-11 | $35.12 | $38.89 | $35.00 | $36.47 | $36.47 | 10,035,930 |
| 2025-07-10 | $35.03 | $36.45 | $34.36 | $35.41 | $35.41 | 8,183,490 |
| 2025-07-09 | $35.61 | $36.87 | $34.60 | $35.02 | $35.02 | 7,119,930 |
| 2025-07-08 | $34.75 | $36.50 | $33.57 | $36.17 | $36.17 | 9,995,250 |
| 2025-07-07 | $34.84 | $36.45 | $34.50 | $34.83 | $34.83 | 8,484,320 |
| 2025-07-04 | $33.53 | $37.41 | $33.53 | $36.01 | $36.01 | 12,345,780 |
| 2025-07-03 | $34.80 | $35.90 | $32.70 | $34.06 | $34.06 | 11,977,720 |
| 2025-07-02 | $30.40 | $36.77 | $30.28 | $35.85 | $35.85 | 13,758,240 |
| 2025-06-30 | $29.52 | $29.86 | $29.14 | $29.86 | $29.86 | 1,212,360 |
| 2025-06-27 | $29.29 | $29.65 | $29.29 | $29.42 | $29.42 | 1,055,800 |
| 2025-06-26 | $29.74 | $29.74 | $29.18 | $29.29 | $29.29 | 1,071,000 |
| 2025-06-25 | $29.53 | $29.76 | $29.17 | $29.64 | $29.64 | 1,386,580 |
| 2025-06-24 | $28.92 | $29.64 | $28.90 | $29.53 | $29.53 | 1,363,400 |
| 2025-06-23 | $28.40 | $28.88 | $28.33 | $28.88 | $28.88 | 901,240 |
| 2025-06-20 | $28.74 | $29.17 | $28.65 | $28.67 | $28.67 | 1,065,740 |
| 2025-06-19 | $30.10 | $30.17 | $28.61 | $28.75 | $28.75 | 2,270,000 |
| 2025-06-18 | $30.04 | $30.23 | $29.68 | $30.12 | $30.12 | 1,284,820 |
| 2025-06-17 | $30.53 | $30.53 | $29.75 | $30.24 | $30.24 | 1,682,100 |
| 2025-06-13 | $31.24 | $31.61 | $30.34 | $30.42 | $30.42 | 2,364,310 |
| 2025-06-12 | $31.80 | $31.89 | $31.20 | $31.62 | $31.62 | 2,714,050 |
| 2025-06-11 | $31.90 | $32.39 | $31.32 | $32.01 | $32.01 | 3,747,730 |
| 2025-06-10 | $30.41 | $33.19 | $30.35 | $32.40 | $32.40 | 7,483,640 |
| 2025-06-09 | $29.70 | $30.03 | $29.55 | $29.97 | $29.97 | 1,218,780 |
| 2025-06-06 | $29.54 | $29.77 | $29.47 | $29.64 | $29.64 | 718,280 |
| 2025-06-05 | $29.88 | $30.04 | $29.50 | $29.60 | $29.60 | 1,119,710 |
| 2025-06-04 | $29.86 | $30.08 | $29.32 | $29.86 | $29.86 | 1,317,400 |
| 2025-06-03 | $30.84 | $30.84 | $30.27 | $30.73 | $30.73 | 1,615,820 |
| 2025-05-30 | $31.18 | $31.34 | $30.71 | $30.80 | $30.80 | 1,434,000 |
| 2025-05-29 | $30.83 | $31.27 | $30.82 | $31.19 | $31.19 | 1,966,400 |
| 2025-05-28 | $30.80 | $31.38 | $30.68 | $31.11 | $31.11 | 2,708,340 |
| 2025-05-27 | $30.50 | $31.73 | $29.57 | $31.07 | $31.07 | 4,365,670 |
| 2025-05-26 | $29.30 | $30.16 | $29.20 | $30.06 | $30.06 | 1,281,360 |
| 2025-05-23 | $29.72 | $30.60 | $29.40 | $29.46 | $29.46 | 1,882,170 |
| 2025-05-22 | $30.70 | $31.48 | $29.83 | $29.83 | $29.83 | 3,268,570 |
| 2025-05-21 | $30.51 | $30.68 | $30.10 | $30.38 | $30.38 | 1,340,350 |
| 2025-05-20 | $30.30 | $30.68 | $29.99 | $30.60 | $30.60 | 1,220,220 |
| 2025-05-19 | $30.16 | $30.38 | $29.82 | $30.29 | $30.29 | 982,820 |
| 2025-05-16 | $29.80 | $30.55 | $29.80 | $30.21 | $30.21 | 1,422,200 |
| 2025-05-15 | $30.34 | $30.34 | $29.83 | $29.86 | $29.86 | 973,300 |
| 2025-05-14 | $30.41 | $30.58 | $29.96 | $30.26 | $30.26 | 1,400,730 |
| 2025-05-13 | $30.85 | $31.03 | $30.39 | $30.42 | $30.42 | 1,384,100 |
| 2025-05-12 | $30.58 | $30.72 | $30.33 | $30.62 | $30.62 | 1,321,810 |
| 2025-05-09 | $30.91 | $31.03 | $30.21 | $30.26 | $30.26 | 1,374,000 |
| 2025-05-08 | $30.58 | $31.08 | $30.22 | $30.80 | $30.80 | 1,865,060 |
| 2025-05-07 | $30.61 | $30.88 | $30.25 | $30.58 | $30.58 | 1,800,300 |
| 2025-05-06 | $29.52 | $30.30 | $29.52 | $30.30 | $30.30 | 1,661,000 |
| 2025-04-30 | $29.54 | $29.80 | $29.14 | $29.36 | $29.36 | 1,631,100 |
| 2025-04-29 | $29.45 | $30.69 | $29.39 | $29.62 | $29.62 | 2,457,900 |
| 2025-04-28 | $29.42 | $30.75 | $29.05 | $29.74 | $29.74 | 3,229,300 |
| 2025-04-25 | $29.19 | $29.55 | $28.82 | $29.26 | $29.26 | 1,037,210 |
| 2025-04-24 | $29.66 | $29.78 | $28.81 | $29.13 | $29.13 | 1,113,460 |
| 2025-04-23 | $29.08 | $29.85 | $29.08 | $29.67 | $29.67 | 1,447,440 |
| 2025-04-22 | $29.20 | $29.30 | $28.73 | $28.99 | $28.99 | 1,263,310 |
| 2025-04-21 | $28.80 | $29.34 | $28.57 | $29.22 | $29.22 | 1,184,160 |
| 2025-04-18 | $29.41 | $29.84 | $28.44 | $28.87 | $28.87 | 2,208,420 |
| 2025-04-17 | $29.29 | $30.32 | $29.01 | $29.91 | $29.91 | 1,906,800 |
| 2025-04-16 | $29.99 | $29.99 | $28.66 | $29.25 | $29.25 | 1,483,610 |
| 2025-04-15 | $29.80 | $29.98 | $29.01 | $29.94 | $29.94 | 1,348,610 |
| 2025-04-14 | $29.47 | $30.15 | $29.47 | $29.60 | $29.60 | 1,668,400 |
| 2025-04-11 | $28.61 | $29.33 | $28.49 | $29.05 | $29.05 | 1,708,500 |
| 2025-04-10 | $28.63 | $29.60 | $28.60 | $28.90 | $28.90 | 2,678,870 |
| 2025-04-09 | $26.73 | $28.21 | $24.63 | $27.90 | $27.90 | 2,731,470 |
| 2025-04-08 | $26.92 | $28.46 | $26.63 | $27.44 | $27.44 | 2,796,060 |
| 2025-04-07 | $30.90 | $30.98 | $26.17 | $26.25 | $26.25 | 3,937,210 |
| 2025-04-03 | $32.80 | $33.28 | $32.32 | $32.70 | $32.70 | 1,835,410 |
| 2025-04-02 | $33.26 | $33.76 | $32.76 | $33.05 | $33.05 | 1,820,400 |
| 2025-04-01 | $32.89 | $33.73 | $32.65 | $33.26 | $33.26 | 2,461,190 |
| 2025-03-31 | $32.92 | $32.99 | $31.98 | $32.70 | $32.70 | 2,670,190 |
| 2025-03-28 | $35.02 | $35.66 | $33.01 | $33.20 | $33.20 | 4,480,100 |
| 2025-03-27 | $36.10 | $36.70 | $34.90 | $35.20 | $35.20 | 5,177,550 |
| 2025-03-26 | $36.60 | $38.50 | $35.81 | $37.93 | $37.93 | 7,530,970 |
| 2025-03-25 | $36.55 | $39.58 | $36.31 | $36.75 | $36.75 | 8,436,130 |
| 2025-03-24 | $34.90 | $38.77 | $34.90 | $37.45 | $37.45 | 8,522,950 |
| 2025-03-21 | $34.25 | $36.63 | $34.25 | $35.08 | $35.08 | 5,827,080 |
| 2025-03-20 | $33.68 | $35.00 | $33.26 | $34.41 | $34.41 | 4,193,970 |
| 2025-03-19 | $33.77 | $33.99 | $33.41 | $33.63 | $33.63 | 1,710,470 |
| 2025-03-18 | $33.84 | $34.18 | $33.51 | $33.89 | $33.89 | 2,391,250 |
| 2025-03-17 | $34.10 | $34.25 | $33.47 | $33.80 | $33.80 | 3,361,540 |
| 2025-03-14 | $34.45 | $35.70 | $33.66 | $34.69 | $34.69 | 4,619,500 |
| 2025-03-13 | $33.30 | $34.71 | $32.52 | $34.69 | $34.69 | 5,008,930 |
| 2025-03-12 | $32.92 | $33.68 | $32.88 | $33.12 | $33.12 | 2,028,220 |
| 2025-03-11 | $32.89 | $33.22 | $32.47 | $33.17 | $33.17 | 1,910,600 |
| 2025-03-10 | $33.77 | $34.30 | $32.84 | $33.20 | $33.20 | 3,013,890 |
| 2025-03-07 | $33.70 | $35.00 | $33.53 | $34.04 | $34.04 | 4,737,570 |
| 2025-03-06 | $33.97 | $34.37 | $33.54 | $33.70 | $33.70 | 2,889,550 |
| 2025-03-05 | $33.00 | $34.30 | $32.66 | $33.96 | $33.96 | 3,601,470 |
| 2025-03-04 | $32.61 | $33.97 | $32.56 | $33.20 | $33.20 | 3,527,500 |
| 2025-03-03 | $33.02 | $33.60 | $32.61 | $32.84 | $32.84 | 3,331,790 |
| 2025-02-28 | $34.55 | $34.86 | $32.85 | $32.92 | $32.92 | 4,465,930 |
| 2025-02-27 | $34.51 | $35.24 | $33.68 | $34.43 | $34.43 | 6,897,940 |
| 2025-02-26 | $31.00 | $36.96 | $30.90 | $35.91 | $35.91 | 9,275,740 |
| 2025-02-25 | $30.95 | $31.10 | $30.58 | $30.83 | $30.83 | 1,474,300 |
| 2025-02-24 | $31.01 | $31.74 | $30.80 | $31.17 | $31.17 | 1,803,880 |
| 2025-02-20 | $31.01 | $31.68 | $30.76 | $31.00 | $31.00 | 1,439,290 |
| 2025-02-19 | $29.65 | $30.97 | $29.60 | $30.93 | $30.93 | 2,115,790 |
| 2025-02-18 | $30.60 | $30.79 | $29.45 | $29.59 | $29.59 | 1,666,840 |
| 2025-02-17 | $30.02 | $30.68 | $29.86 | $30.59 | $30.59 | 1,341,650 |
| 2025-02-14 | $30.21 | $30.38 | $29.85 | $30.03 | $30.03 | 1,803,250 |
| 2025-02-13 | $31.35 | $31.35 | $30.28 | $30.28 | $30.28 | 1,874,920 |
| 2025-02-12 | $31.50 | $31.79 | $31.03 | $31.33 | $31.33 | 2,151,360 |
| 2025-02-11 | $31.10 | $32.26 | $30.40 | $31.59 | $31.59 | 2,924,680 |
| 2025-02-10 | $31.05 | $31.38 | $30.70 | $31.14 | $31.14 | 1,980,300 |
| 2025-02-07 | $30.78 | $31.86 | $30.43 | $31.15 | $31.15 | 3,190,630 |
| 2025-02-06 | $29.40 | $30.70 | $29.19 | $30.63 | $30.63 | 2,777,510 |
| 2025-02-05 | $29.80 | $30.00 | $28.91 | $29.13 | $29.13 | 2,015,010 |
| 2025-01-27 | $30.20 | $30.86 | $29.62 | $29.66 | $29.66 | 2,164,210 |
| 2025-01-24 | $29.20 | $31.00 | $29.12 | $30.70 | $30.70 | 3,605,770 |
| 2025-01-23 | $30.00 | $30.48 | $29.30 | $29.33 | $29.33 | 1,893,460 |
| 2025-01-22 | $29.88 | $30.12 | $29.56 | $29.70 | $29.70 | 1,653,820 |
| 2025-01-21 | $30.63 | $30.81 | $29.92 | $30.12 | $30.12 | 1,867,330 |
| 2025-01-20 | $30.50 | $31.28 | $30.31 | $30.51 | $30.51 | 3,318,570 |
| 2025-01-17 | $30.04 | $30.66 | $29.40 | $30.50 | $30.50 | 4,315,880 |
| 2025-01-16 | $32.20 | $32.49 | $31.86 | $32.30 | $32.30 | 1,752,020 |
| 2025-01-15 | $31.84 | $32.40 | $31.82 | $32.33 | $32.33 | 1,779,250 |
| 2025-01-14 | $30.35 | $32.07 | $30.35 | $32.07 | $32.07 | 2,315,480 |
| 2025-01-13 | $29.60 | $30.80 | $29.31 | $30.40 | $30.40 | 1,007,150 |
| 2025-01-09 | $30.94 | $31.30 | $30.63 | $30.63 | $30.63 | 1,148,120 |
| 2025-01-08 | $31.03 | $31.46 | $30.06 | $31.09 | $31.09 | 1,732,160 |
| 2025-01-07 | $30.35 | $31.24 | $30.15 | $31.22 | $31.22 | 1,465,890 |
| 2025-01-06 | $29.73 | $30.61 | $28.90 | $30.29 | $30.29 | 1,608,030 |
| 2025-01-03 | $29.90 | $31.56 | $29.64 | $29.80 | $29.80 | 2,008,730 |
| 2025-01-02 | $30.70 | $31.15 | $29.68 | $29.90 | $29.90 | 1,247,000 |
| 2024-12-31 | $31.22 | $31.33 | $30.50 | $30.74 | $30.74 | 959,510 |
| 2024-12-30 | $31.23 | $31.67 | $30.88 | $31.17 | $31.17 | 1,072,560 |
| 2024-12-27 | $31.57 | $31.95 | $31.44 | $31.57 | $31.57 | 1,018,090 |
| 2024-12-26 | $30.80 | $31.60 | $30.80 | $31.57 | $31.57 | 870,090 |
| 2024-12-25 | $31.35 | $31.65 | $30.76 | $31.02 | $31.02 | 988,600 |
| 2024-12-24 | $31.12 | $31.85 | $31.04 | $31.65 | $31.65 | 1,139,800 |
| 2024-12-23 | $31.76 | $31.98 | $31.07 | $31.30 | $31.30 | 1,565,810 |
| 2024-12-20 | $31.78 | $32.05 | $31.58 | $31.76 | $31.76 | 939,720 |
| 2024-12-19 | $31.20 | $31.87 | $30.94 | $31.66 | $31.66 | 985,670 |
| 2024-12-18 | $31.56 | $32.12 | $31.10 | $31.63 | $31.63 | 1,254,310 |
| 2024-12-17 | $32.61 | $32.90 | $31.50 | $31.57 | $31.57 | 1,471,030 |
| 2024-12-16 | $32.80 | $33.58 | $32.50 | $32.93 | $32.93 | 1,441,890 |
| 2024-12-13 | $33.65 | $33.93 | $32.80 | $32.80 | $32.80 | 1,451,130 |
| 2024-12-12 | $34.23 | $34.39 | $33.65 | $33.85 | $33.85 | 1,589,180 |
| 2024-12-11 | $33.16 | $34.44 | $33.16 | $33.86 | $33.86 | 2,001,130 |
| 2024-12-10 | $34.55 | $34.74 | $33.13 | $33.24 | $33.24 | 2,126,400 |
| 2024-12-09 | $33.33 | $34.04 | $33.20 | $33.59 | $33.59 | 1,506,940 |
| 2024-12-06 | $33.14 | $33.39 | $32.72 | $33.35 | $33.35 | 1,219,290 |
| 2024-12-05 | $32.53 | $33.27 | $32.40 | $33.14 | $33.14 | 1,444,220 |
| 2024-12-04 | $33.28 | $34.50 | $32.11 | $32.87 | $32.87 | 2,042,190 |
| 2024-12-03 | $33.35 | $33.56 | $32.77 | $33.15 | $33.15 | 1,561,530 |
| 2024-12-02 | $33.03 | $33.75 | $32.81 | $33.35 | $33.35 | 2,027,940 |
| 2024-11-29 | $32.28 | $32.93 | $31.95 | $32.70 | $32.70 | 1,604,980 |
| 2024-11-28 | $32.25 | $32.62 | $31.91 | $32.07 | $32.07 | 1,382,050 |
| 2024-11-27 | $31.78 | $32.30 | $30.71 | $32.25 | $32.25 | 1,553,800 |
| 2024-11-26 | $31.90 | $32.35 | $31.60 | $31.78 | $31.78 | 1,222,600 |
| 2024-11-25 | $31.35 | $31.96 | $31.23 | $31.83 | $31.83 | 1,218,530 |
| 2024-11-22 | $33.01 | $33.50 | $31.32 | $31.33 | $31.33 | 2,477,200 |
| 2024-11-21 | $32.95 | $34.15 | $32.80 | $33.38 | $33.38 | 2,403,790 |
| 2024-11-20 | $32.68 | $33.18 | $32.52 | $32.81 | $32.81 | 1,749,660 |
| 2024-11-19 | $31.67 | $32.84 | $31.62 | $32.84 | $32.84 | 2,456,630 |
| 2024-11-18 | $33.27 | $34.33 | $31.57 | $32.20 | $32.20 | 4,007,260 |
| 2024-11-15 | $36.11 | $37.42 | $33.20 | $33.26 | $33.26 | 5,674,610 |
| 2024-11-14 | $35.32 | $36.50 | $35.08 | $36.24 | $36.24 | 5,292,320 |
| 2024-11-13 | $34.96 | $35.61 | $34.29 | $35.00 | $35.00 | 2,387,860 |
| 2024-11-12 | $35.70 | $36.28 | $34.85 | $35.11 | $35.11 | 3,176,570 |
| 2024-11-11 | $35.04 | $35.77 | $34.57 | $35.77 | $35.77 | 2,769,260 |
| 2024-11-08 | $35.91 | $36.15 | $34.85 | $35.08 | $35.08 | 3,771,610 |
| 2024-11-07 | $34.61 | $35.86 | $34.33 | $35.62 | $35.62 | 3,438,800 |
| 2024-11-06 | $35.56 | $35.72 | $34.59 | $35.00 | $35.00 | 4,231,340 |
| 2024-11-05 | $35.11 | $35.96 | $34.57 | $35.81 | $35.81 | 5,475,760 |
| 2024-11-04 | $36.13 | $36.70 | $34.38 | $35.44 | $35.44 | 5,345,730 |
| 2024-11-01 | $35.35 | $39.48 | $35.35 | $36.70 | $36.70 | 7,656,840 |
| 2024-10-31 | $35.23 | $36.49 | $34.61 | $35.84 | $35.84 | 4,492,650 |
| 2024-10-30 | $35.20 | $36.45 | $34.68 | $35.40 | $35.40 | 5,059,870 |
| 2024-10-29 | $37.50 | $37.64 | $35.01 | $35.40 | $35.40 | 7,765,090 |
| 2024-10-28 | $33.72 | $39.60 | $33.72 | $37.96 | $37.96 | 9,855,520 |
| 2024-10-25 | $32.64 | $33.99 | $32.44 | $33.23 | $33.23 | 3,698,910 |
| 2024-10-24 | $33.71 | $33.77 | $32.25 | $32.61 | $32.61 | 3,105,480 |
| 2024-10-23 | $33.90 | $34.50 | $33.39 | $33.71 | $33.71 | 3,104,130 |
| 2024-10-22 | $34.30 | $34.30 | $33.39 | $34.01 | $34.01 | 3,017,380 |
| 2024-10-21 | $33.52 | $34.52 | $33.38 | $34.06 | $34.06 | 4,213,850 |
| 2024-10-18 | $32.53 | $34.20 | $32.20 | $33.51 | $33.51 | 4,657,200 |
| 2024-10-17 | $32.69 | $34.49 | $32.40 | $33.00 | $33.00 | 4,206,030 |
| 2024-10-16 | $32.07 | $33.33 | $31.66 | $32.75 | $32.75 | 3,498,630 |
| 2024-10-15 | $32.30 | $33.11 | $31.72 | $32.10 | $32.10 | 3,263,350 |
| 2024-10-14 | $32.21 | $33.28 | $31.57 | $32.79 | $32.79 | 4,530,240 |
| 2024-10-11 | $33.21 | $34.60 | $32.12 | $32.53 | $32.53 | 5,650,340 |
| 2024-10-10 | $33.60 | $35.62 | $32.75 | $33.68 | $33.68 | 8,618,960 |
| 2024-10-09 | $34.00 | $34.40 | $30.70 | $30.70 | $30.70 | 6,676,200 |
| 2024-10-08 | $39.00 | $39.79 | $34.00 | $37.03 | $37.03 | 10,710,590 |
| 2024-09-30 | $31.90 | $33.99 | $29.61 | $33.50 | $33.50 | 10,741,930 |
| 2024-09-27 | $28.90 | $29.77 | $27.29 | $28.93 | $28.93 | 9,404,390 |
| 2024-09-26 | $26.25 | $29.15 | $26.18 | $27.83 | $27.83 | 8,549,830 |
| 2024-09-25 | $27.76 | $29.88 | $26.96 | $27.26 | $27.26 | 10,481,520 |
| 2024-09-24 | $23.05 | $27.90 | $22.86 | $27.90 | $27.90 | 8,620,260 |
| 2024-09-23 | $22.30 | $23.49 | $22.13 | $23.25 | $23.25 | 1,984,940 |
| 2024-09-20 | $22.91 | $22.91 | $22.22 | $22.31 | $22.31 | 896,130 |
| 2024-09-19 | $22.11 | $23.60 | $22.11 | $22.94 | $22.94 | 1,376,840 |
| 2024-09-18 | $22.19 | $22.37 | $21.50 | $22.11 | $22.11 | 770,400 |
| 2024-09-13 | $22.66 | $22.87 | $22.26 | $22.27 | $22.27 | 606,900 |
| 2024-09-12 | $22.61 | $23.08 | $22.61 | $22.68 | $22.68 | 593,290 |
| 2024-09-11 | $22.51 | $22.90 | $22.35 | $22.76 | $22.76 | 591,320 |
| 2024-09-10 | $22.48 | $22.96 | $22.00 | $22.63 | $22.63 | 626,380 |
| 2024-09-09 | $22.60 | $22.77 | $22.33 | $22.56 | $22.56 | 671,010 |
| 2024-09-06 | $23.30 | $23.42 | $22.73 | $22.77 | $22.77 | 902,200 |
| 2024-09-05 | $23.57 | $23.84 | $23.10 | $23.31 | $23.31 | 822,800 |
| 2024-09-04 | $23.72 | $23.82 | $23.41 | $23.57 | $23.57 | 671,300 |
| 2024-09-03 | $23.51 | $23.88 | $23.33 | $23.75 | $23.75 | 921,350 |
| 2024-09-02 | $23.90 | $23.90 | $23.51 | $23.51 | $23.51 | 1,471,450 |
| 2024-08-30 | $23.72 | $24.19 | $23.40 | $23.90 | $23.90 | 1,614,250 |
| 2024-08-29 | $23.04 | $23.70 | $22.85 | $23.60 | $23.60 | 1,211,800 |
| 2024-08-28 | $22.90 | $23.35 | $22.85 | $23.17 | $23.17 | 810,340 |
| 2024-08-27 | $23.36 | $23.36 | $22.88 | $22.92 | $22.92 | 764,100 |
| 2024-08-26 | $22.85 | $23.54 | $22.85 | $23.36 | $23.36 | 1,211,010 |
| 2024-08-23 | $23.34 | $23.67 | $22.68 | $23.05 | $23.05 | 1,114,930 |
| 2024-08-22 | $23.48 | $23.87 | $23.24 | $23.41 | $23.41 | 1,770,770 |
| 2024-08-21 | $22.92 | $23.49 | $22.57 | $23.32 | $23.32 | 1,630,550 |
| 2024-08-20 | $23.05 | $23.22 | $22.62 | $22.98 | $22.98 | 1,121,000 |
| 2024-08-19 | $22.79 | $23.11 | $22.69 | $22.86 | $22.86 | 851,570 |
| 2024-08-16 | $23.30 | $23.35 | $22.60 | $22.76 | $22.76 | 1,574,550 |
| 2024-08-15 | $22.96 | $23.74 | $22.54 | $23.46 | $23.46 | 1,826,410 |
| 2024-08-14 | $23.44 | $23.65 | $22.80 | $23.00 | $23.00 | 897,480 |
| 2024-08-13 | $22.97 | $23.42 | $22.80 | $23.40 | $23.40 | 847,880 |
| 2024-08-12 | $22.89 | $23.44 | $22.81 | $23.00 | $23.00 | 1,010,400 |
| 2024-08-09 | $23.28 | $23.40 | $22.82 | $22.82 | $22.82 | 722,670 |
| 2024-08-08 | $23.20 | $23.48 | $22.56 | $22.97 | $22.97 | 870,030 |
| 2024-08-07 | $23.30 | $23.68 | $22.91 | $23.40 | $23.40 | 1,053,300 |
| 2024-08-06 | $22.92 | $23.20 | $22.45 | $23.08 | $23.08 | 1,075,600 |
| 2024-08-05 | $23.30 | $23.50 | $22.21 | $22.30 | $22.30 | 1,315,220 |
| 2024-08-02 | $23.80 | $24.08 | $23.33 | $23.33 | $23.33 | 817,890 |
| 2024-08-01 | $24.18 | $24.25 | $23.73 | $23.88 | $23.88 | 1,075,510 |
| 2024-07-31 | $23.13 | $24.29 | $23.07 | $24.14 | $24.14 | 1,348,440 |
| 2024-07-30 | $23.22 | $23.36 | $22.93 | $23.13 | $23.13 | 670,320 |
| 2024-07-29 | $23.47 | $23.65 | $23.17 | $23.30 | $23.30 | 726,770 |
| 2024-07-26 | $23.03 | $23.60 | $23.03 | $23.48 | $23.48 | 839,110 |
| 2024-07-25 | $23.00 | $23.55 | $22.68 | $23.21 | $23.21 | 1,052,510 |
| 2024-07-24 | $23.72 | $23.96 | $23.04 | $23.23 | $23.23 | 1,315,360 |
| 2024-07-23 | $24.89 | $24.97 | $23.87 | $23.91 | $23.91 | 1,376,490 |
| 2024-07-22 | $24.98 | $24.98 | $24.41 | $24.86 | $24.86 | 1,097,420 |
| 2024-07-19 | $24.81 | $25.21 | $24.66 | $24.88 | $24.88 | 1,153,430 |
| 2024-07-18 | $24.81 | $25.07 | $24.36 | $25.07 | $25.07 | 1,375,210 |
| 2024-07-17 | $25.10 | $25.58 | $24.80 | $25.26 | $25.26 | 1,696,510 |
| 2024-07-16 | $26.31 | $26.67 | $25.15 | $25.34 | $25.34 | 2,956,060 |
| 2024-07-15 | $26.76 | $26.91 | $26.46 | $26.57 | $26.57 | 1,405,500 |
| 2024-07-12 | $27.04 | $27.25 | $26.83 | $26.95 | $26.95 | 1,938,990 |
| 2024-07-11 | $26.99 | $27.37 | $26.78 | $27.26 | $27.26 | 3,042,010 |
| 2024-07-10 | $26.66 | $27.58 | $26.52 | $26.76 | $26.76 | 3,539,010 |
| 2024-07-09 | $25.88 | $27.38 | $25.67 | $27.10 | $27.10 | 4,813,370 |
| 2024-07-08 | $26.04 | $27.97 | $25.26 | $26.37 | $26.37 | 5,277,720 |
| 2024-07-05 | $24.71 | $25.06 | $24.20 | $24.81 | $24.81 | 1,362,470 |
| 2024-07-04 | $25.58 | $25.80 | $24.65 | $24.86 | $24.86 | 1,178,760 |
| 2024-07-03 | $26.13 | $26.13 | $25.40 | $25.64 | $25.64 | 1,347,030 |
| 2024-07-02 | $26.17 | $26.48 | $25.77 | $26.34 | $26.34 | 1,596,300 |
| 2024-07-01 | $25.69 | $26.42 | $25.42 | $26.14 | $26.14 | 1,529,300 |
| 2024-06-28 | $25.18 | $26.09 | $25.00 | $25.69 | $25.69 | 1,766,130 |
| 2024-06-27 | $25.18 | $25.77 | $25.00 | $25.02 | $25.02 | 1,087,690 |
| 2024-06-26 | $24.96 | $25.78 | $24.67 | $25.67 | $25.67 | 1,334,950 |
| 2024-06-25 | $24.99 | $25.27 | $24.75 | $24.81 | $24.81 | 720,180 |
| 2024-06-24 | $25.55 | $25.55 | $24.84 | $25.02 | $25.02 | 1,189,500 |
| 2024-06-21 | $25.10 | $25.82 | $24.94 | $25.66 | $25.66 | 964,800 |
| 2024-06-20 | $25.48 | $25.64 | $25.20 | $25.20 | $25.20 | 840,170 |
| 2024-06-19 | $25.69 | $25.69 | $25.36 | $25.58 | $25.58 | 859,350 |
| 2024-06-18 | $25.21 | $25.69 | $25.20 | $25.53 | $25.53 | 1,041,670 |
| 2024-06-17 | $25.49 | $25.84 | $25.12 | $25.30 | $25.30 | 1,379,150 |
| 2024-06-14 | $25.58 | $26.03 | $25.28 | $25.92 | $25.92 | 1,526,720 |
| 2024-06-13 | $25.34 | $25.73 | $25.25 | $25.41 | $25.41 | 909,900 |
| 2024-06-12 | $25.38 | $25.50 | $25.26 | $25.37 | $25.37 | 928,340 |
| 2024-06-11 | $24.71 | $25.42 | $24.13 | $25.38 | $25.38 | 1,167,650 |
| 2024-06-07 | $24.65 | $24.85 | $24.24 | $24.71 | $24.71 | 1,263,370 |
| 2024-06-06 | $25.20 | $25.59 | $23.98 | $24.20 | $24.20 | 2,353,920 |
| 2024-06-05 | $26.09 | $26.18 | $25.32 | $25.36 | $25.36 | 1,472,670 |
| 2024-06-04 | $25.57 | $26.08 | $24.90 | $26.00 | $26.00 | 1,929,010 |
| 2024-06-03 | $26.00 | $26.13 | $25.26 | $25.55 | $25.55 | 2,797,210 |
| 2024-05-31 | $27.40 | $27.85 | $26.41 | $26.41 | $26.41 | 3,803,810 |
| 2024-05-30 | $28.40 | $30.30 | $27.31 | $27.66 | $27.66 | 4,543,330 |
| 2024-05-29 | $28.80 | $28.92 | $28.13 | $28.52 | $28.52 | 2,669,760 |
| 2024-05-28 | $27.40 | $29.20 | $27.40 | $29.12 | $29.12 | 3,953,440 |
| 2024-05-27 | $27.17 | $28.15 | $27.00 | $27.73 | $27.73 | 2,743,260 |
| 2024-05-24 | $28.74 | $29.20 | $27.52 | $27.70 | $27.70 | 3,974,780 |
| 2024-05-23 | $29.31 | $30.30 | $27.89 | $28.28 | $28.28 | 5,463,050 |
| 2024-05-22 | $28.39 | $31.28 | $28.12 | $30.00 | $30.00 | 7,121,820 |
| 2024-05-21 | $27.58 | $28.65 | $27.26 | $28.65 | $28.65 | 5,163,210 |
| 2024-05-20 | $26.17 | $28.17 | $25.87 | $27.98 | $27.98 | 6,340,710 |
| 2024-05-17 | $26.50 | $26.74 | $25.82 | $26.25 | $26.25 | 4,396,240 |
| 2024-05-16 | $25.60 | $27.67 | $25.20 | $27.29 | $27.29 | 5,641,140 |
| 2024-05-15 | $26.12 | $26.13 | $25.16 | $25.43 | $25.43 | 1,604,440 |
| 2024-05-14 | $25.90 | $26.50 | $25.82 | $26.09 | $26.09 | 1,259,330 |
| 2024-05-13 | $26.80 | $26.80 | $25.86 | $25.92 | $25.92 | 1,851,250 |
| 2024-05-10 | $26.43 | $27.17 | $26.38 | $26.62 | $26.62 | 2,605,300 |
| 2024-05-09 | $25.96 | $26.57 | $25.78 | $26.37 | $26.37 | 1,888,430 |
| 2024-05-08 | $27.10 | $27.10 | $25.62 | $25.96 | $25.96 | 2,926,810 |
| 2024-05-07 | $27.25 | $27.27 | $26.69 | $27.11 | $27.11 | 2,360,690 |
| 2024-05-06 | $25.86 | $27.50 | $25.82 | $27.18 | $27.18 | 4,460,170 |
| 2024-04-30 | $25.57 | $25.78 | $25.35 | $25.59 | $25.59 | 1,912,510 |
| 2024-04-29 | $25.33 | $25.85 | $25.09 | $25.61 | $25.61 | 2,419,050 |
| 2024-04-26 | $25.38 | $25.52 | $25.01 | $25.25 | $25.25 | 2,382,330 |
| 2024-04-25 | $25.45 | $25.73 | $25.15 | $25.68 | $25.68 | 2,054,480 |
| 2024-04-24 | $25.84 | $25.84 | $24.81 | $25.48 | $25.48 | 2,860,820 |
| 2024-04-23 | $27.00 | $27.00 | $25.40 | $25.87 | $25.87 | 4,561,880 |
| 2024-04-22 | $26.17 | $28.31 | $25.36 | $27.50 | $27.50 | 4,401,220 |
| 2024-04-19 | $25.89 | $27.25 | $25.80 | $26.48 | $26.48 | 3,916,770 |
| 2024-04-18 | $26.25 | $26.62 | $25.52 | $26.18 | $26.18 | 3,100,040 |
| 2024-04-17 | $25.78 | $26.90 | $25.61 | $26.85 | $26.85 | 3,902,620 |
| 2024-04-16 | $25.44 | $26.40 | $24.74 | $25.31 | $25.31 | 3,586,820 |
| 2024-04-15 | $26.30 | $26.74 | $24.61 | $25.42 | $25.42 | 4,024,030 |
| 2024-04-12 | $26.18 | $27.60 | $25.80 | $27.00 | $27.00 | 4,192,010 |
| 2024-04-11 | $25.50 | $26.71 | $25.22 | $25.98 | $25.98 | 2,960,730 |
| 2024-04-10 | $25.80 | $26.31 | $25.39 | $25.99 | $25.99 | 2,344,380 |
| 2024-04-09 | $26.04 | $26.60 | $25.20 | $25.79 | $25.79 | 3,140,970 |
| 2024-04-08 | $25.95 | $27.48 | $25.75 | $26.65 | $26.65 | 4,583,470 |
| 2024-04-03 | $27.11 | $27.51 | $26.15 | $26.32 | $26.32 | 5,125,160 |
| 2024-04-02 | $27.76 | $29.50 | $26.93 | $27.73 | $27.73 | 5,511,210 |
| 2024-04-01 | $26.82 | $28.70 | $26.52 | $27.55 | $27.55 | 5,023,010 |
| 2024-03-29 | $25.50 | $27.97 | $25.50 | $26.82 | $26.82 | 6,166,980 |
| 2024-03-28 | $26.17 | $26.96 | $25.15 | $25.71 | $25.71 | 6,860,890 |
| 2024-03-27 | $28.98 | $29.00 | $26.14 | $26.65 | $26.65 | 9,615,050 |
| 2024-03-26 | $23.40 | $25.50 | $23.02 | $25.15 | $25.15 | 4,160,810 |
| 2024-03-25 | $23.39 | $24.56 | $22.90 | $23.75 | $23.75 | 3,840,450 |
| 2024-03-22 | $24.04 | $24.55 | $23.23 | $23.40 | $23.40 | 2,938,520 |
| 2024-03-21 | $25.18 | $25.43 | $23.64 | $24.16 | $24.16 | 4,786,440 |
| 2024-03-20 | $25.72 | $26.10 | $25.09 | $25.60 | $25.60 | 4,748,480 |
| 2024-03-19 | $25.00 | $28.25 | $24.33 | $26.39 | $26.39 | 8,313,200 |
| 2024-03-18 | $24.94 | $25.60 | $24.13 | $24.60 | $24.60 | 7,021,330 |
| 2024-03-15 | $20.51 | $24.82 | $20.31 | $24.82 | $24.82 | 7,751,440 |
| 2024-03-14 | $20.24 | $20.87 | $20.24 | $20.68 | $20.68 | 2,819,890 |
| 2024-03-13 | $20.11 | $20.36 | $19.97 | $20.28 | $20.28 | 1,868,020 |
| 2024-03-12 | $20.20 | $20.38 | $19.81 | $20.28 | $20.28 | 2,258,950 |
| 2024-03-11 | $19.95 | $20.42 | $19.72 | $20.31 | $20.31 | 2,585,050 |
| 2024-03-08 | $20.68 | $21.18 | $20.00 | $20.41 | $20.41 | 4,212,430 |
| 2024-03-07 | $20.06 | $22.14 | $20.06 | $20.90 | $20.90 | 6,215,680 |
| 2024-03-06 | $19.00 | $20.43 | $18.90 | $19.91 | $19.91 | 3,983,150 |
| 2024-03-05 | $19.16 | $19.16 | $18.73 | $18.84 | $18.84 | 1,674,730 |
| 2024-03-04 | $19.43 | $19.69 | $18.70 | $19.17 | $19.17 | 2,038,120 |
| 2024-03-01 | $19.83 | $20.16 | $19.17 | $19.45 | $19.45 | 2,445,720 |
| 2024-02-29 | $18.01 | $19.83 | $17.96 | $19.75 | $19.75 | 3,447,120 |
| 2024-02-28 | $20.49 | $21.10 | $18.28 | $18.29 | $18.29 | 3,347,320 |
| 2024-02-27 | $19.85 | $20.43 | $19.30 | $20.43 | $20.43 | 1,784,430 |
| 2024-02-26 | $19.75 | $20.50 | $19.47 | $20.11 | $20.11 | 1,829,460 |
| 2024-02-23 | $18.92 | $19.42 | $18.77 | $19.39 | $19.39 | 1,668,720 |
| 2024-02-22 | $18.40 | $18.94 | $18.18 | $18.82 | $18.82 | 1,239,630 |
| 2024-02-21 | $17.80 | $19.23 | $17.30 | $18.44 | $18.44 | 1,747,120 |
| 2024-02-20 | $17.85 | $18.15 | $16.88 | $17.99 | $17.99 | 1,424,630 |
| 2024-02-19 | $17.04 | $18.67 | $17.04 | $17.91 | $17.91 | 3,297,400 |
| 2024-02-08 | $14.82 | $17.00 | $14.30 | $16.75 | $16.75 | 3,667,110 |
| 2024-02-07 | $15.85 | $15.85 | $14.51 | $14.81 | $14.81 | 2,811,620 |
| 2024-02-06 | $15.45 | $16.22 | $13.92 | $15.65 | $15.65 | 3,347,590 |
| 2024-02-05 | $18.31 | $18.32 | $15.22 | $15.60 | $15.60 | 2,918,700 |
| 2024-02-02 | $19.99 | $20.09 | $17.55 | $18.33 | $18.33 | 1,930,820 |
| 2024-02-01 | $19.87 | $19.98 | $18.84 | $19.38 | $19.38 | 1,688,730 |
| 2024-01-31 | $20.96 | $21.29 | $19.87 | $19.93 | $19.93 | 1,639,950 |
| 2024-01-30 | $21.88 | $21.90 | $20.91 | $20.93 | $20.93 | 1,173,560 |
| 2024-01-29 | $22.82 | $23.21 | $21.89 | $22.10 | $22.10 | 1,275,640 |
| 2024-01-26 | $23.01 | $23.60 | $22.81 | $22.82 | $22.82 | 1,217,960 |
| 2024-01-25 | $21.98 | $23.09 | $21.70 | $23.00 | $23.00 | 1,678,390 |
| 2024-01-24 | $21.82 | $22.33 | $21.00 | $21.88 | $21.88 | 1,438,810 |
| 2024-01-23 | $22.00 | $22.04 | $21.45 | $21.81 | $21.81 | 1,551,300 |
| 2024-01-22 | $23.39 | $23.47 | $21.56 | $22.11 | $22.11 | 2,152,770 |
| 2024-01-19 | $23.84 | $24.23 | $23.34 | $23.72 | $23.72 | 1,871,240 |
| 2024-01-18 | $23.80 | $23.80 | $22.58 | $23.24 | $23.24 | 1,140,410 |
| 2024-01-17 | $24.35 | $24.43 | $23.60 | $23.60 | $23.60 | 803,170 |
| 2024-01-16 | $24.59 | $24.80 | $24.01 | $24.25 | $24.25 | 1,312,730 |
| 2024-01-15 | $24.84 | $25.20 | $24.25 | $24.47 | $24.47 | 1,006,130 |
| 2024-01-12 | $24.98 | $25.39 | $24.83 | $24.96 | $24.96 | 993,870 |
| 2024-01-11 | $24.79 | $25.04 | $24.59 | $24.90 | $24.90 | 881,300 |
| 2024-01-10 | $24.92 | $25.22 | $24.47 | $24.80 | $24.80 | 797,000 |
| 2024-01-09 | $25.17 | $25.20 | $24.68 | $24.94 | $24.94 | 1,003,230 |
| 2024-01-08 | $25.60 | $25.60 | $24.74 | $24.78 | $24.78 | 993,440 |
| 2024-01-05 | $25.88 | $25.90 | $25.05 | $25.22 | $25.22 | 1,074,840 |
| 2024-01-04 | $25.71 | $25.90 | $25.59 | $25.90 | $25.90 | 730,200 |
| 2024-01-03 | $25.88 | $26.08 | $25.52 | $25.81 | $25.81 | 1,154,560 |
| 2024-01-02 | $25.59 | $26.07 | $25.37 | $25.91 | $25.91 | 1,115,370 |
| 2024-01-01 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2023-12-29 | $24.99 | $25.68 | $24.70 | $25.58 | $25.58 | 1,333,060 |
| 2023-12-28 | $23.92 | $25.05 | $23.92 | $24.99 | $24.99 | 1,269,240 |
| 2023-12-27 | $23.90 | $24.28 | $23.80 | $24.12 | $24.12 | 700,090 |
| 2023-12-26 | $24.61 | $24.61 | $23.93 | $24.00 | $24.00 | 752,220 |
| 2023-12-25 | $24.84 | $24.84 | $24.17 | $24.36 | $24.36 | 999,870 |
| 2023-12-22 | $24.92 | $25.09 | $24.67 | $24.85 | $24.85 | 673,510 |
| 2023-12-21 | $24.64 | $25.06 | $24.33 | $24.92 | $24.92 | 787,360 |
| 2023-12-20 | $24.85 | $25.25 | $24.76 | $24.78 | $24.78 | 619,070 |
| 2023-12-19 | $24.50 | $24.95 | $24.50 | $24.79 | $24.79 | 771,590 |
| 2023-12-18 | $25.02 | $25.14 | $24.60 | $24.63 | $24.63 | 721,000 |
| 2023-12-15 | $25.16 | $25.50 | $24.95 | $25.00 | $25.00 | 895,810 |
| 2023-12-14 | $25.43 | $25.64 | $25.16 | $25.24 | $25.24 | 547,060 |
| 2023-12-13 | $25.67 | $25.69 | $25.31 | $25.31 | $25.31 | 805,810 |
| 2023-12-12 | $26.00 | $26.09 | $25.28 | $25.72 | $25.72 | 1,085,500 |
| 2023-12-11 | $25.84 | $26.03 | $25.35 | $25.99 | $25.99 | 1,053,090 |
| 2023-12-08 | $26.11 | $26.50 | $25.72 | $25.74 | $25.74 | 1,355,420 |
| 2023-12-07 | $26.73 | $26.73 | $26.00 | $26.05 | $26.05 | 1,363,800 |
| 2023-12-06 | $26.61 | $26.95 | $26.60 | $26.72 | $26.72 | 727,420 |
| 2023-12-05 | $27.30 | $27.47 | $26.65 | $26.67 | $26.67 | 817,800 |
| 2023-12-04 | $27.27 | $27.83 | $27.13 | $27.30 | $27.30 | 893,630 |
| 2023-12-01 | $26.98 | $27.50 | $26.90 | $27.43 | $27.43 | 808,560 |
| 2023-11-30 | $27.33 | $27.52 | $26.70 | $27.01 | $27.01 | 1,030,020 |
| 2023-11-29 | $27.43 | $27.92 | $27.35 | $27.36 | $27.36 | 885,380 |
| 2023-11-28 | $27.37 | $27.65 | $27.23 | $27.60 | $27.60 | 839,250 |
| 2023-11-27 | $27.14 | $27.82 | $27.14 | $27.44 | $27.44 | 1,466,980 |
| 2023-11-24 | $27.60 | $27.84 | $27.05 | $27.21 | $27.21 | 1,171,650 |
| 2023-11-23 | $27.20 | $27.68 | $27.19 | $27.59 | $27.59 | 1,030,510 |
| 2023-11-22 | $27.81 | $28.20 | $27.14 | $27.27 | $27.27 | 1,279,080 |
| 2023-11-21 | $28.14 | $28.61 | $27.88 | $27.95 | $27.95 | 1,573,170 |
| 2023-11-20 | $28.02 | $28.30 | $27.80 | $28.14 | $28.14 | 1,496,260 |
| 2023-11-17 | $27.70 | $28.20 | $27.61 | $27.89 | $27.89 | 1,477,170 |
| 2023-11-16 | $28.33 | $28.68 | $27.66 | $27.72 | $27.72 | 2,514,320 |
| 2023-11-15 | $27.90 | $28.89 | $27.72 | $28.61 | $28.61 | 2,876,680 |
| 2023-11-14 | $28.06 | $28.09 | $27.36 | $27.65 | $27.65 | 1,751,760 |
| 2023-11-13 | $26.90 | $27.98 | $26.90 | $27.92 | $27.92 | 2,292,650 |
| 2023-11-10 | $27.36 | $27.44 | $26.68 | $26.94 | $26.94 | 1,230,200 |
| 2023-11-09 | $26.94 | $27.50 | $26.74 | $27.24 | $27.24 | 1,909,510 |
| 2023-11-08 | $27.49 | $27.49 | $26.51 | $26.82 | $26.82 | 2,454,620 |
| 2023-11-07 | $27.69 | $27.69 | $26.99 | $27.34 | $27.34 | 1,419,580 |
| 2023-11-06 | $27.36 | $27.70 | $26.98 | $27.65 | $27.65 | 1,178,270 |
| 2023-11-03 | $26.78 | $27.40 | $26.78 | $27.11 | $27.11 | 1,126,320 |
| 2023-11-02 | $27.65 | $27.68 | $26.80 | $26.80 | $26.80 | 1,106,630 |
| 2023-11-01 | $27.69 | $27.90 | $27.37 | $27.50 | $27.50 | 1,156,720 |
| 2023-10-31 | $27.97 | $28.15 | $27.53 | $27.69 | $27.69 | 1,073,370 |
| 2023-10-30 | $27.75 | $28.15 | $27.46 | $27.92 | $27.92 | 1,137,420 |
| 2023-10-27 | $27.52 | $27.88 | $27.30 | $27.81 | $27.81 | 1,229,560 |
| 2023-10-26 | $27.49 | $27.59 | $26.60 | $27.52 | $27.52 | 1,612,590 |
| 2023-10-25 | $28.22 | $28.22 | $26.72 | $27.80 | $27.80 | 2,493,070 |
| 2023-10-24 | $26.93 | $27.94 | $26.86 | $27.85 | $27.85 | 1,299,840 |
| 2023-10-23 | $27.98 | $27.99 | $26.63 | $26.80 | $26.80 | 1,162,470 |
| 2023-10-20 | $27.15 | $27.98 | $27.15 | $27.67 | $27.67 | 1,178,570 |
| 2023-10-19 | $27.15 | $27.83 | $26.91 | $27.34 | $27.34 | 990,330 |
| 2023-10-18 | $28.00 | $28.00 | $27.12 | $27.16 | $27.16 | 945,510 |
| 2023-10-17 | $27.56 | $28.26 | $27.56 | $27.75 | $27.75 | 911,210 |
| 2023-10-16 | $28.39 | $28.98 | $27.60 | $27.78 | $27.78 | 1,634,120 |
| 2023-10-13 | $29.30 | $29.73 | $28.30 | $28.32 | $28.32 | 1,801,960 |
| 2023-10-12 | $29.94 | $29.96 | $29.31 | $29.44 | $29.44 | 1,427,450 |
| 2023-10-11 | $30.41 | $30.45 | $29.30 | $29.40 | $29.40 | 1,334,310 |
| 2023-10-10 | $30.41 | $30.49 | $29.90 | $29.97 | $29.97 | 603,520 |
| 2023-10-09 | $30.28 | $30.57 | $29.93 | $30.41 | $30.41 | 870,340 |
| 2023-09-28 | $30.19 | $30.47 | $30.01 | $30.33 | $30.33 | 663,930 |
| 2023-09-27 | $29.66 | $30.77 | $29.55 | $30.17 | $30.17 | 1,038,520 |
| 2023-09-26 | $29.92 | $30.50 | $29.60 | $29.68 | $29.68 | 761,840 |
| 2023-09-25 | $30.88 | $30.88 | $29.80 | $30.00 | $30.00 | 984,300 |
| 2023-09-22 | $29.51 | $30.66 | $29.51 | $30.55 | $30.55 | 1,077,200 |
| 2023-09-21 | $30.14 | $30.53 | $29.40 | $29.50 | $29.50 | 1,158,320 |
| 2023-09-20 | $30.86 | $30.87 | $30.37 | $30.44 | $30.44 | 912,690 |
| 2023-09-19 | $31.46 | $31.55 | $30.81 | $30.87 | $30.87 | 1,205,290 |
| 2023-09-18 | $31.57 | $31.89 | $30.91 | $31.46 | $31.46 | 1,375,280 |
| 2023-09-15 | $31.40 | $32.20 | $31.05 | $31.63 | $31.63 | 1,440,360 |
| 2023-09-14 | $31.49 | $32.04 | $31.15 | $31.40 | $31.40 | 1,651,530 |
| 2023-09-13 | $31.46 | $32.59 | $31.32 | $31.91 | $31.91 | 2,152,280 |
| 2023-09-12 | $31.14 | $31.95 | $31.00 | $31.27 | $31.27 | 1,633,180 |
| 2023-09-11 | $30.98 | $31.95 | $30.58 | $31.15 | $31.15 | 1,939,500 |
| 2023-09-08 | $33.18 | $33.18 | $31.00 | $31.26 | $31.26 | 2,659,520 |
| 2023-09-07 | $33.83 | $34.42 | $33.03 | $33.15 | $33.15 | 1,718,880 |
| 2023-09-06 | $33.79 | $34.08 | $33.24 | $33.99 | $33.99 | 1,989,150 |
| 2023-09-05 | $32.88 | $34.10 | $32.52 | $33.98 | $33.98 | 4,500,900 |
| 2023-09-04 | $31.40 | $35.08 | $31.25 | $33.98 | $33.98 | 5,986,410 |
| 2023-09-01 | $30.78 | $32.09 | $30.71 | $31.47 | $31.47 | 2,589,430 |
| 2023-08-31 | $31.67 | $31.67 | $30.51 | $30.65 | $30.65 | 1,532,340 |
| 2023-08-30 | $31.68 | $32.17 | $31.18 | $31.40 | $31.40 | 1,887,150 |
| 2023-08-29 | $30.50 | $31.73 | $30.50 | $31.69 | $31.69 | 1,619,390 |
| 2023-08-28 | $32.00 | $32.10 | $30.54 | $30.64 | $30.64 | 1,845,770 |
| 2023-08-25 | $30.19 | $31.31 | $29.91 | $29.98 | $29.98 | 1,609,570 |
| 2023-08-24 | $30.80 | $31.18 | $30.01 | $30.39 | $30.39 | 1,188,010 |
| 2023-08-23 | $30.83 | $31.51 | $30.69 | $30.82 | $30.82 | 1,640,220 |
| 2023-08-22 | $31.52 | $31.85 | $30.29 | $30.83 | $30.83 | 1,799,780 |
| 2023-08-21 | $32.01 | $32.47 | $31.33 | $31.40 | $31.40 | 1,686,670 |
| 2023-08-18 | $33.00 | $33.59 | $32.20 | $32.31 | $32.31 | 2,295,120 |
| 2023-08-17 | $32.51 | $33.50 | $32.40 | $33.33 | $33.33 | 2,772,770 |
| 2023-08-16 | $33.18 | $34.01 | $32.32 | $32.49 | $32.49 | 3,547,780 |
| 2023-08-15 | $32.00 | $32.80 | $31.49 | $32.17 | $32.17 | 2,427,300 |
| 2023-08-14 | $31.31 | $32.46 | $30.75 | $32.31 | $32.31 | 3,329,270 |
| 2023-08-11 | $34.80 | $34.80 | $31.78 | $31.88 | $31.88 | 5,555,770 |
| 2023-08-10 | $36.11 | $36.65 | $35.11 | $35.22 | $35.22 | 4,278,740 |
| 2023-08-09 | $35.80 | $37.35 | $35.32 | $36.65 | $36.65 | 5,635,170 |
| 2023-08-08 | $36.10 | $36.28 | $35.00 | $36.28 | $36.28 | 3,888,980 |
| 2023-08-07 | $35.54 | $36.23 | $34.84 | $36.16 | $36.16 | 4,981,560 |
| 2023-08-04 | $36.80 | $37.08 | $35.18 | $35.53 | $35.53 | 6,194,950 |
| 2023-08-03 | $36.01 | $37.25 | $35.45 | $36.80 | $36.80 | 6,874,840 |
| 2023-08-02 | $39.34 | $39.47 | $36.95 | $37.31 | $37.31 | 10,474,670 |
| 2023-08-01 | $33.90 | $40.98 | $33.90 | $40.98 | $40.98 | 11,873,290 |
| 2023-07-31 | $34.56 | $34.78 | $33.38 | $34.15 | $34.15 | 3,932,200 |
| 2023-07-28 | $34.12 | $35.68 | $33.65 | $34.66 | $34.66 | 5,952,820 |
| 2023-07-27 | $33.68 | $37.88 | $32.65 | $35.78 | $35.78 | 7,732,450 |
| 2023-07-26 | $32.30 | $34.96 | $31.85 | $34.67 | $34.67 | 4,351,640 |
| 2023-07-25 | $31.51 | $32.26 | $31.05 | $32.17 | $32.17 | 1,099,690 |
| 2023-07-24 | $31.62 | $31.62 | $31.01 | $31.20 | $31.20 | 624,050 |
| 2023-07-21 | $31.70 | $32.12 | $31.10 | $31.47 | $31.47 | 1,086,620 |
| 2023-07-20 | $32.49 | $32.73 | $31.80 | $31.88 | $31.88 | 1,104,790 |
| 2023-07-19 | $32.62 | $32.84 | $32.21 | $32.57 | $32.57 | 759,740 |
| 2023-07-18 | $32.55 | $33.33 | $32.18 | $32.50 | $32.50 | 1,029,850 |
| 2023-07-17 | $32.95 | $32.95 | $32.10 | $32.45 | $32.45 | 1,050,040 |
| 2023-07-14 | $33.41 | $33.41 | $32.40 | $32.89 | $32.89 | 1,115,820 |
| 2023-07-13 | $32.73 | $33.58 | $32.42 | $33.40 | $33.40 | 1,330,090 |
| 2023-07-12 | $32.74 | $33.70 | $32.47 | $32.52 | $32.52 | 1,920,530 |
| 2023-07-11 | $33.24 | $34.49 | $32.11 | $33.20 | $33.20 | 2,953,860 |
| 2023-07-10 | $32.28 | $32.59 | $31.70 | $32.27 | $32.27 | 825,660 |
| 2023-07-07 | $33.17 | $33.17 | $32.05 | $32.12 | $32.12 | 916,580 |
| 2023-07-06 | $33.33 | $33.33 | $32.64 | $32.97 | $32.97 | 555,380 |
| 2023-07-05 | $32.86 | $33.36 | $32.45 | $33.06 | $33.06 | 994,410 |
| 2023-07-04 | $32.73 | $33.35 | $32.40 | $32.66 | $32.66 | 1,028,840 |
| 2023-07-03 | $32.81 | $33.36 | $32.30 | $32.70 | $32.70 | 1,396,260 |
| 2023-06-30 | $32.07 | $33.09 | $31.77 | $32.95 | $32.95 | 1,335,670 |
| 2023-06-29 | $31.50 | $32.21 | $31.32 | $31.87 | $31.87 | 957,780 |
| 2023-06-28 | $31.28 | $31.74 | $30.70 | $31.60 | $31.60 | 1,377,070 |
| 2023-06-27 | $29.70 | $31.37 | $29.50 | $31.30 | $31.30 | 2,395,960 |
| 2023-06-26 | $29.88 | $30.27 | $29.36 | $29.45 | $29.45 | 1,394,910 |
| 2023-06-21 | $30.69 | $30.69 | $29.95 | $29.97 | $29.97 | 1,147,880 |
| 2023-06-20 | $31.80 | $31.88 | $30.30 | $30.63 | $30.63 | 2,031,090 |
| 2023-06-19 | $32.39 | $32.41 | $31.36 | $31.40 | $31.40 | 1,171,650 |
| 2023-06-16 | $33.23 | $33.40 | $31.61 | $32.10 | $32.10 | 1,636,520 |
| 2023-06-15 | $33.61 | $33.74 | $32.91 | $33.15 | $33.15 | 1,176,220 |
| 2023-06-14 | $34.00 | $34.00 | $32.88 | $33.50 | $33.50 | 824,040 |
| 2023-06-13 | $33.99 | $34.06 | $33.30 | $33.64 | $33.64 | 447,830 |
| 2023-06-12 | $33.44 | $34.07 | $33.01 | $33.74 | $33.74 | 543,660 |
| 2023-06-09 | $34.07 | $34.10 | $33.30 | $33.42 | $33.42 | 758,930 |
| 2023-06-08 | $34.01 | $34.14 | $33.21 | $34.02 | $34.02 | 636,070 |
| 2023-06-07 | $33.90 | $34.21 | $33.34 | $33.50 | $33.50 | 782,990 |
| 2023-06-06 | $35.00 | $35.00 | $33.65 | $33.70 | $33.70 | 827,070 |
| 2023-06-05 | $34.92 | $35.26 | $34.47 | $35.00 | $35.00 | 680,730 |
| 2023-06-02 | $34.70 | $35.24 | $34.48 | $34.92 | $34.92 | 522,360 |
| 2023-06-01 | $34.77 | $35.16 | $34.40 | $34.80 | $34.80 | 770,760 |
| 2023-05-31 | $34.98 | $35.15 | $34.10 | $34.49 | $34.49 | 700,980 |
| 2023-05-30 | $34.97 | $35.05 | $34.10 | $34.80 | $34.80 | 857,630 |
| 2023-05-29 | $36.00 | $36.36 | $33.90 | $34.97 | $34.97 | 1,313,110 |
| 2023-05-26 | $39.68 | $39.68 | $38.14 | $39.27 | $35.38 | 1,155,300 |
| 2023-05-25 | $38.95 | $39.61 | $37.80 | $39.27 | $35.38 | 991,590 |
| 2023-05-24 | $38.20 | $39.37 | $38.20 | $38.80 | $34.95 | 868,100 |
| 2023-05-23 | $38.50 | $39.86 | $37.79 | $38.83 | $34.98 | 1,205,900 |
| 2023-05-22 | $38.43 | $39.15 | $37.86 | $38.50 | $34.68 | 827,110 |
| 2023-05-19 | $37.44 | $38.30 | $37.44 | $38.16 | $38.16 | 732,650 |
| 2023-05-18 | $37.69 | $38.07 | $37.22 | $37.64 | $37.64 | 901,300 |
| 2023-05-17 | $36.03 | $38.14 | $35.90 | $37.95 | $37.95 | 1,484,520 |
| 2023-05-16 | $36.00 | $36.86 | $35.41 | $36.26 | $36.26 | 1,214,300 |
| 2023-05-15 | $34.80 | $36.30 | $34.66 | $35.72 | $35.72 | 1,143,300 |
| 2023-05-12 | $34.65 | $35.50 | $34.25 | $34.70 | $34.70 | 949,590 |
| 2023-05-11 | $34.55 | $34.83 | $34.13 | $34.61 | $34.61 | 623,300 |
| 2023-05-10 | $34.98 | $35.29 | $34.20 | $34.54 | $34.54 | 727,190 |
| 2023-05-09 | $36.57 | $36.65 | $34.90 | $35.06 | $35.06 | 1,109,350 |
| 2023-05-08 | $37.06 | $37.06 | $35.95 | $36.09 | $36.09 | 820,480 |
| 2023-05-05 | $37.88 | $37.92 | $36.31 | $36.77 | $36.77 | 1,138,700 |
| 2023-05-04 | $38.57 | $38.79 | $37.20 | $37.63 | $37.63 | 1,398,670 |
| 2023-05-03 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
| 2023-05-02 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
| 2023-04-28 | $37.89 | $38.90 | $37.53 | $38.90 | $38.90 | 1,556,210 |
| 2023-04-27 | $38.10 | $38.36 | $37.00 | $37.55 | $37.55 | 1,076,000 |
| 2023-04-26 | $37.00 | $37.99 | $36.81 | $37.05 | $37.05 | 1,156,300 |
| 2023-04-25 | $37.50 | $37.88 | $36.80 | $37.25 | $37.25 | 1,415,380 |
| 2023-04-24 | $37.50 | $38.70 | $36.92 | $37.07 | $37.07 | 1,857,080 |
| 2023-04-21 | $37.04 | $38.60 | $36.34 | $37.73 | $37.73 | 2,814,950 |
| 2023-04-20 | $34.83 | $37.70 | $34.83 | $36.96 | $36.96 | 3,574,700 |
| 2023-04-19 | $33.09 | $35.82 | $32.56 | $34.90 | $34.90 | 4,460,100 |
| 2023-04-18 | $33.00 | $33.65 | $32.44 | $32.84 | $32.84 | 1,205,100 |
| 2023-04-17 | $33.08 | $33.89 | $32.91 | $33.57 | $33.57 | 1,077,650 |
| 2023-04-14 | $33.40 | $33.95 | $32.68 | $33.11 | $33.11 | 1,207,960 |
| 2023-04-13 | $34.48 | $35.33 | $33.38 | $33.38 | $33.38 | 1,865,950 |
| 2023-04-12 | $33.35 | $35.74 | $33.35 | $33.87 | $33.87 | 2,353,820 |
| 2023-04-11 | $33.72 | $33.75 | $32.56 | $33.35 | $33.35 | 1,495,690 |
| 2023-04-10 | $34.70 | $35.30 | $33.05 | $33.27 | $33.27 | 2,899,370 |
| 2023-04-07 | $33.11 | $37.22 | $32.87 | $35.53 | $35.53 | 3,529,120 |
| 2023-04-06 | $31.90 | $32.74 | $31.40 | $32.40 | $32.40 | 890,000 |
| 2023-04-05 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2023-04-04 | $32.71 | $32.80 | $31.51 | $31.85 | $31.85 | 1,022,060 |
| 2023-04-03 | $33.96 | $34.05 | $32.50 | $32.70 | $32.70 | 1,577,500 |
| 2023-03-31 | $34.21 | $34.27 | $33.41 | $33.51 | $33.51 | 695,350 |
| 2023-03-30 | $33.81 | $34.44 | $33.38 | $33.83 | $33.83 | 803,200 |
| 2023-03-29 | $35.03 | $35.21 | $33.72 | $33.83 | $33.83 | 982,700 |
| 2023-03-28 | $35.20 | $35.90 | $34.89 | $35.08 | $35.08 | 1,080,810 |
| 2023-03-27 | $34.60 | $35.45 | $34.25 | $35.26 | $35.26 | 1,120,810 |
| 2023-03-24 | $35.26 | $35.72 | $34.30 | $34.54 | $34.54 | 1,282,500 |
| 2023-03-23 | $35.45 | $36.39 | $34.61 | $34.96 | $34.96 | 1,402,990 |
| 2023-03-22 | $33.99 | $36.27 | $33.99 | $35.45 | $35.45 | 2,234,830 |
| 2023-03-21 | $32.94 | $34.05 | $32.94 | $33.73 | $33.73 | 1,001,900 |
| 2023-03-20 | $33.18 | $33.55 | $32.00 | $33.23 | $33.23 | 815,210 |
| 2023-03-17 | $34.00 | $34.00 | $32.70 | $32.78 | $32.78 | 713,220 |
| 2023-03-16 | $34.40 | $34.40 | $33.06 | $33.24 | $33.24 | 695,200 |
| 2023-03-15 | $33.30 | $34.80 | $33.30 | $34.48 | $34.48 | 868,620 |
| 2023-03-14 | $33.99 | $34.67 | $33.00 | $33.30 | $33.30 | 700,700 |
| 2023-03-13 | $34.67 | $35.44 | $33.58 | $33.88 | $33.88 | 1,415,820 |
| 2023-03-10 | $34.80 | $35.64 | $34.80 | $35.00 | $35.00 | 485,800 |
| 2023-03-09 | $35.22 | $36.08 | $35.00 | $35.12 | $35.12 | 549,620 |
| 2023-03-08 | $34.90 | $35.31 | $34.50 | $35.29 | $35.29 | 684,700 |
| 2023-03-07 | $35.09 | $35.76 | $34.51 | $34.90 | $34.90 | 883,600 |
| 2023-03-06 | $35.00 | $35.25 | $34.34 | $35.11 | $35.11 | 884,970 |
| 2023-03-03 | $35.08 | $35.40 | $34.60 | $34.99 | $34.99 | 816,530 |
| 2023-03-02 | $37.51 | $38.17 | $34.74 | $34.95 | $34.95 | 1,942,860 |
| 2023-03-01 | $36.40 | $38.10 | $36.40 | $37.87 | $37.87 | 1,194,290 |
| 2023-02-28 | $36.74 | $37.06 | $36.17 | $36.40 | $36.40 | 776,400 |
| 2023-02-27 | $37.40 | $37.65 | $36.62 | $36.73 | $36.73 | 547,710 |
| 2023-02-24 | $36.68 | $37.94 | $36.68 | $37.54 | $37.54 | 380,580 |
| 2023-02-23 | $37.97 | $38.18 | $37.33 | $37.54 | $37.54 | 321,080 |
| 2023-02-22 | $37.41 | $38.08 | $36.88 | $37.73 | $37.73 | 519,520 |
| 2023-02-21 | $37.15 | $38.20 | $37.09 | $37.60 | $37.60 | 866,600 |
| 2023-02-20 | $36.67 | $37.62 | $36.38 | $37.14 | $37.14 | 522,120 |
| 2023-02-17 | $37.43 | $37.43 | $36.53 | $36.65 | $36.65 | 503,500 |
| 2023-02-16 | $38.61 | $38.90 | $36.59 | $37.05 | $37.05 | 1,253,560 |
| 2023-02-15 | $39.50 | $39.65 | $38.44 | $38.57 | $38.57 | 803,800 |
| 2023-02-14 | $39.45 | $39.94 | $38.70 | $39.08 | $39.08 | 766,600 |
| 2023-02-13 | $38.85 | $39.69 | $38.72 | $39.36 | $39.36 | 696,000 |
| 2023-02-10 | $39.51 | $39.91 | $38.41 | $38.73 | $38.73 | 523,600 |
| 2023-02-09 | $39.18 | $40.09 | $38.95 | $39.32 | $39.32 | 578,340 |
| 2023-02-08 | $39.99 | $40.22 | $39.01 | $39.18 | $39.18 | 682,070 |
| 2023-02-07 | $40.62 | $41.33 | $39.29 | $39.99 | $39.99 | 1,327,000 |
| 2023-02-06 | $38.40 | $40.70 | $38.02 | $40.30 | $40.30 | 1,451,910 |
| 2023-02-03 | $38.73 | $38.99 | $38.06 | $38.50 | $38.50 | 513,180 |
| 2023-02-02 | $39.43 | $39.43 | $38.50 | $38.72 | $38.72 | 734,930 |
| 2023-02-01 | $38.95 | $39.87 | $38.70 | $39.43 | $39.43 | 814,940 |
| 2023-01-31 | $39.53 | $40.18 | $38.32 | $38.96 | $38.96 | 1,181,510 |
| 2023-01-30 | $38.59 | $39.67 | $38.01 | $39.33 | $39.33 | 1,367,720 |
| 2023-01-20 | $37.77 | $38.51 | $37.74 | $38.34 | $38.34 | 1,077,690 |
| 2023-01-19 | $37.28 | $37.96 | $36.94 | $37.60 | $37.60 | 692,300 |
| 2023-01-18 | $36.89 | $37.98 | $36.84 | $37.27 | $37.27 | 771,500 |
| 2023-01-17 | $38.18 | $38.18 | $36.94 | $37.15 | $37.15 | 847,140 |
| 2023-01-16 | $37.45 | $38.70 | $37.21 | $37.65 | $37.65 | 1,003,700 |
| 2023-01-13 | $38.82 | $38.82 | $37.20 | $37.80 | $37.80 | 854,370 |
| 2023-01-12 | $37.93 | $38.82 | $37.93 | $37.94 | $37.94 | 584,750 |
| 2023-01-11 | $38.71 | $39.12 | $38.11 | $38.18 | $38.18 | 905,430 |
| 2023-01-10 | $36.88 | $39.15 | $36.88 | $38.70 | $38.70 | 1,875,310 |
| 2023-01-09 | $38.00 | $38.29 | $36.30 | $37.07 | $37.07 | 1,861,290 |
| 2023-01-06 | $37.49 | $38.50 | $37.25 | $38.00 | $38.00 | 1,483,680 |
| 2023-01-05 | $37.11 | $38.16 | $36.46 | $37.49 | $37.49 | 1,760,210 |
| 2023-01-04 | $34.69 | $37.46 | $34.17 | $37.19 | $37.19 | 2,936,050 |
| 2023-01-03 | $32.76 | $34.70 | $31.01 | $34.25 | $34.25 | 2,445,950 |
| 2023-01-02 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 0 |
| 2022-12-30 | $31.98 | $32.64 | $31.66 | $32.09 | $32.09 | 1,453,540 |
| 2022-12-29 | $32.52 | $32.78 | $31.60 | $31.63 | $31.63 | 1,363,330 |
| 2022-12-28 | $32.27 | $33.10 | $31.62 | $32.30 | $32.30 | 1,406,070 |
| 2022-12-27 | $31.62 | $32.59 | $31.30 | $32.30 | $32.30 | 931,960 |
| 2022-12-26 | $30.60 | $32.33 | $30.21 | $31.90 | $31.90 | 995,980 |
| 2022-12-23 | $30.80 | $31.11 | $30.06 | $30.60 | $30.60 | 932,860 |
| 2022-12-22 | $32.50 | $32.57 | $30.66 | $30.66 | $30.66 | 1,210,410 |
| 2022-12-21 | $31.88 | $33.11 | $31.23 | $31.62 | $31.62 | 2,297,610 |
| 2022-12-20 | $31.35 | $32.38 | $30.84 | $32.06 | $32.06 | 1,868,630 |
| 2022-12-19 | $32.00 | $32.55 | $30.75 | $31.18 | $31.18 | 1,372,890 |
| 2022-12-16 | $32.90 | $32.90 | $31.64 | $32.01 | $32.01 | 1,204,500 |
| 2022-12-15 | $32.69 | $33.36 | $32.55 | $32.80 | $32.80 | 1,204,400 |
| 2022-12-14 | $33.54 | $33.95 | $32.51 | $32.69 | $32.69 | 1,374,900 |
| 2022-12-13 | $34.23 | $34.31 | $33.28 | $33.54 | $33.54 | 1,158,700 |
| 2022-12-12 | $35.36 | $35.36 | $33.80 | $33.94 | $33.94 | 1,708,890 |
| 2022-12-09 | $35.15 | $36.00 | $34.65 | $35.35 | $35.35 | 1,249,850 |
| 2022-12-08 | $35.18 | $35.63 | $34.33 | $35.35 | $35.35 | 1,650,000 |
| 2022-12-07 | $35.40 | $35.44 | $34.71 | $34.92 | $34.92 | 1,122,230 |
| 2022-12-06 | $35.90 | $35.90 | $34.48 | $35.46 | $35.46 | 1,696,500 |
| 2022-12-05 | $36.96 | $37.16 | $35.53 | $35.90 | $35.90 | 1,813,070 |
| 2022-12-01 | $37.47 | $38.82 | $37.47 | $37.98 | $37.98 | 1,524,200 |
| 2022-11-30 | $38.39 | $38.53 | $35.96 | $37.46 | $37.46 | 2,341,290 |
| 2022-11-29 | $39.32 | $39.83 | $37.00 | $38.39 | $38.39 | 2,438,480 |
| 2022-11-28 | $39.79 | $40.96 | $39.40 | $39.60 | $39.60 | 1,684,890 |
| 2022-11-25 | $41.00 | $41.28 | $39.68 | $40.10 | $40.10 | 1,239,280 |
| 2022-11-24 | $40.93 | $42.50 | $40.66 | $41.10 | $41.10 | 1,673,190 |
| 2022-11-23 | $41.39 | $41.51 | $39.08 | $40.77 | $40.77 | 1,655,560 |
| 2022-11-22 | $41.78 | $42.29 | $40.43 | $40.99 | $40.99 | 2,040,170 |
| 2022-11-21 | $39.60 | $41.42 | $38.89 | $40.61 | $40.61 | 1,755,500 |
| 2022-11-18 | $41.01 | $41.54 | $39.55 | $39.96 | $39.96 | 1,767,480 |
| 2022-11-17 | $41.71 | $42.49 | $39.81 | $41.01 | $41.01 | 2,572,420 |
| 2022-11-16 | $42.00 | $42.50 | $40.66 | $41.40 | $41.40 | 2,382,390 |
| 2022-11-15 | $39.50 | $42.94 | $39.11 | $42.00 | $42.00 | 3,413,880 |
| 2022-11-14 | $38.48 | $40.84 | $38.35 | $39.03 | $39.03 | 2,972,840 |
| 2022-11-11 | $40.00 | $40.22 | $37.07 | $37.20 | $37.20 | 2,687,610 |
| 2022-11-10 | $39.88 | $40.53 | $38.60 | $39.00 | $39.00 | 2,197,820 |
| 2022-11-09 | $39.65 | $41.60 | $39.31 | $40.58 | $40.58 | 2,554,620 |
| 2022-11-08 | $39.80 | $40.80 | $38.72 | $39.08 | $39.08 | 2,751,710 |
| 2022-11-07 | $38.81 | $40.90 | $38.24 | $39.88 | $39.88 | 4,567,680 |
| 2022-11-04 | $37.80 | $40.95 | $37.80 | $38.99 | $38.99 | 5,413,550 |
| 2022-11-03 | $36.54 | $37.45 | $35.79 | $36.08 | $36.08 | 2,323,750 |
| 2022-11-02 | $36.30 | $37.29 | $35.65 | $36.66 | $36.66 | 3,597,090 |
| 2022-11-01 | $34.59 | $36.36 | $34.22 | $36.18 | $36.18 | 3,562,930 |
| 2022-10-31 | $34.50 | $35.60 | $33.91 | $34.20 | $34.20 | 2,866,660 |
| 2022-10-28 | $36.50 | $36.58 | $34.79 | $35.35 | $35.35 | 3,076,250 |
| 2022-10-27 | $38.99 | $39.10 | $36.28 | $36.50 | $36.50 | 4,558,330 |
| 2022-10-26 | $35.66 | $42.98 | $35.30 | $39.10 | $39.10 | 6,991,430 |
| 2022-10-25 | $38.00 | $38.60 | $34.84 | $36.20 | $36.20 | 5,743,860 |
| 2022-10-24 | $32.03 | $37.68 | $31.80 | $37.68 | $37.68 | 5,672,220 |
| 2022-10-21 | $32.20 | $33.50 | $31.21 | $31.40 | $31.40 | 2,889,200 |
| 2022-10-20 | $30.21 | $32.29 | $29.91 | $31.95 | $31.95 | 3,093,890 |
| 2022-10-19 | $31.63 | $31.63 | $30.00 | $30.38 | $30.38 | 2,129,900 |
| 2022-10-18 | $31.05 | $32.44 | $30.36 | $31.85 | $31.85 | 2,234,800 |
| 2022-10-17 | $30.38 | $32.60 | $30.07 | $31.05 | $31.05 | 2,569,640 |
| 2022-10-14 | $29.62 | $30.82 | $29.21 | $30.44 | $30.44 | 2,333,920 |
| 2022-10-13 | $29.24 | $30.00 | $28.76 | $29.56 | $29.56 | 2,153,230 |
| 2022-10-12 | $28.77 | $29.74 | $27.90 | $29.74 | $29.74 | 2,915,710 |
| 2022-10-11 | $27.45 | $28.97 | $27.45 | $28.74 | $28.74 | 2,292,930 |
| 2022-10-10 | $28.08 | $29.01 | $27.47 | $27.68 | $27.68 | 2,217,300 |
| 2022-09-30 | $29.47 | $29.48 | $27.97 | $28.17 | $28.17 | 1,866,580 |
| 2022-09-29 | $30.06 | $30.50 | $28.64 | $29.70 | $29.70 | 2,502,840 |
| 2022-09-28 | $31.19 | $31.39 | $29.35 | $29.75 | $29.75 | 3,137,650 |
| 2022-09-27 | $30.87 | $31.60 | $30.51 | $31.18 | $31.18 | 2,610,710 |
| 2022-09-26 | $32.91 | $32.95 | $30.98 | $31.50 | $31.50 | 4,062,910 |
| 2022-09-23 | $33.10 | $34.98 | $31.75 | $32.18 | $32.18 | 5,198,120 |
| 2022-09-22 | $31.97 | $34.00 | $31.02 | $33.00 | $33.00 | 4,849,980 |
| 2022-09-21 | $32.20 | $32.49 | $30.21 | $32.13 | $32.13 | 4,484,530 |
| 2022-09-20 | $31.96 | $33.20 | $30.81 | $32.42 | $32.42 | 5,876,690 |
| 2022-09-19 | $33.88 | $34.40 | $31.69 | $32.00 | $32.00 | 6,900,380 |
| 2022-09-16 | $30.50 | $34.50 | $30.50 | $33.04 | $33.04 | 10,010,250 |
| 2022-09-15 | $30.66 | $31.31 | $29.30 | $29.85 | $29.85 | 8,624,570 |
| 2022-09-14 | $28.27 | $30.89 | $28.16 | $29.59 | $29.59 | 7,752,830 |
| 2022-09-13 | $28.00 | $29.60 | $28.00 | $28.15 | $28.15 | 7,961,660 |
| 2022-09-12 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2022-09-09 | $30.40 | $32.10 | $28.70 | $29.99 | $29.99 | 13,246,280 |
| 2022-09-08 | $24.50 | $29.40 | $24.50 | $29.40 | $29.40 | 8,205,480 |
| 2022-09-07 | $24.28 | $24.80 | $23.98 | $24.50 | $24.50 | 916,800 |
| 2022-09-06 | $24.67 | $24.77 | $23.95 | $24.27 | $24.27 | 1,001,200 |
| 2022-09-05 | $24.10 | $24.75 | $23.86 | $24.46 | $24.46 | 982,500 |
| 2022-09-02 | $23.90 | $24.32 | $23.82 | $23.99 | $23.99 | 843,900 |
| 2022-09-01 | $23.36 | $24.19 | $23.36 | $23.90 | $23.90 | 1,199,370 |
| 2022-08-31 | $24.67 | $25.15 | $23.29 | $23.32 | $23.32 | 1,654,900 |
| 2022-08-30 | $25.28 | $25.76 | $24.47 | $24.70 | $24.70 | 1,514,040 |
| 2022-08-29 | $24.61 | $25.82 | $24.20 | $25.45 | $25.45 | 1,671,600 |
| 2022-08-26 | $24.46 | $25.97 | $24.31 | $24.89 | $24.89 | 1,779,800 |
| 2022-08-25 | $25.10 | $25.31 | $24.10 | $24.46 | $24.46 | 1,555,270 |
| 2022-08-24 | $25.98 | $26.73 | $24.89 | $25.12 | $25.12 | 2,538,550 |
| 2022-08-23 | $25.26 | $26.16 | $25.10 | $25.98 | $25.98 | 2,264,750 |
| 2022-08-22 | $25.80 | $25.94 | $25.06 | $25.33 | $25.33 | 2,366,300 |
| 2022-08-19 | $26.51 | $26.83 | $25.85 | $25.85 | $25.85 | 3,615,980 |
| 2022-08-18 | $27.60 | $28.40 | $26.60 | $26.92 | $26.92 | 5,737,270 |
| 2022-08-17 | $25.93 | $27.29 | $25.66 | $26.79 | $26.79 | 3,239,680 |
| 2022-08-16 | $25.58 | $26.13 | $25.28 | $25.91 | $25.91 | 1,378,280 |
| 2022-08-15 | $25.06 | $25.58 | $24.92 | $25.46 | $25.46 | 1,099,890 |
| 2022-08-12 | $25.47 | $25.85 | $25.12 | $25.12 | $25.12 | 1,101,200 |
| 2022-08-11 | $25.54 | $25.66 | $25.26 | $25.44 | $25.44 | 1,234,590 |
| 2022-08-10 | $25.50 | $25.69 | $25.11 | $25.55 | $25.55 | 1,454,470 |
| 2022-08-09 | $25.20 | $25.70 | $24.96 | $25.30 | $25.30 | 1,570,030 |
| 2022-08-08 | $24.54 | $25.26 | $24.12 | $25.18 | $25.18 | 1,502,380 |
| 2022-08-05 | $24.18 | $24.70 | $23.90 | $24.54 | $24.54 | 1,426,290 |
| 2022-08-04 | $23.89 | $24.22 | $23.57 | $23.92 | $23.92 | 1,215,860 |
| 2022-08-03 | $23.91 | $24.80 | $23.80 | $23.90 | $23.90 | 1,351,980 |
| 2022-08-02 | $24.90 | $25.17 | $23.74 | $23.90 | $23.90 | 1,941,860 |
| 2022-08-01 | $24.92 | $25.43 | $24.67 | $24.95 | $24.95 | 1,318,800 |
| 2022-07-29 | $25.40 | $25.69 | $25.00 | $25.07 | $25.07 | 1,147,830 |
| 2022-07-28 | $24.99 | $25.44 | $24.97 | $25.38 | $25.38 | 1,341,100 |
| 2022-07-27 | $24.92 | $25.18 | $24.71 | $25.06 | $25.06 | 908,010 |
| 2022-07-26 | $24.88 | $24.95 | $24.45 | $24.92 | $24.92 | 966,660 |
| 2022-07-25 | $24.86 | $25.22 | $24.75 | $24.91 | $24.91 | 1,653,670 |
| 2022-07-22 | $24.82 | $25.11 | $24.51 | $24.85 | $24.85 | 1,360,400 |
| 2022-07-21 | $24.55 | $24.87 | $24.22 | $24.58 | $24.58 | 1,287,450 |
| 2022-07-20 | $24.69 | $24.96 | $24.40 | $24.56 | $24.56 | 1,496,020 |
| 2022-07-19 | $24.22 | $25.16 | $24.22 | $24.68 | $24.68 | 2,045,380 |
| 2022-07-18 | $23.70 | $24.58 | $23.50 | $24.37 | $24.37 | 2,197,840 |
| 2022-07-15 | $24.11 | $24.16 | $23.53 | $23.57 | $23.57 | 1,272,080 |
| 2022-07-14 | $23.56 | $24.09 | $23.29 | $24.07 | $24.07 | 1,693,690 |
| 2022-07-13 | $22.58 | $23.67 | $22.55 | $23.50 | $23.50 | 1,559,880 |
| 2022-07-12 | $23.19 | $23.53 | $22.54 | $22.54 | $22.54 | 1,320,040 |
| 2022-07-11 | $23.45 | $23.67 | $23.00 | $23.17 | $23.17 | 1,017,710 |
| 2022-07-08 | $24.27 | $24.27 | $23.47 | $23.60 | $23.60 | 1,411,100 |
| 2022-07-07 | $23.17 | $24.30 | $23.12 | $24.08 | $24.08 | 2,087,370 |
| 2022-07-06 | $23.98 | $24.34 | $23.20 | $23.40 | $23.40 | 2,405,210 |
| 2022-07-05 | $23.35 | $24.60 | $23.24 | $24.34 | $24.34 | 3,883,970 |
| 2022-07-04 | $22.99 | $23.44 | $22.86 | $23.38 | $23.38 | 1,127,800 |
| 2022-07-01 | $22.80 | $23.37 | $22.70 | $23.16 | $23.16 | 1,186,800 |
| 2022-06-30 | $22.80 | $23.19 | $22.80 | $22.86 | $22.86 | 1,080,660 |
| 2022-06-29 | $23.95 | $24.06 | $22.79 | $22.84 | $22.84 | 2,185,510 |
| 2022-06-28 | $23.99 | $23.99 | $23.57 | $23.95 | $23.95 | 1,546,780 |
| 2022-06-27 | $24.07 | $24.22 | $23.62 | $23.87 | $23.87 | 2,002,250 |
| 2022-06-24 | $24.22 | $24.42 | $23.86 | $24.07 | $24.07 | 1,995,900 |
| 2022-06-23 | $24.99 | $25.42 | $23.72 | $24.22 | $24.22 | 2,563,570 |
| 2022-06-22 | $24.05 | $24.95 | $23.61 | $24.34 | $24.34 | 3,117,690 |
| 2022-06-21 | $24.18 | $25.80 | $23.60 | $24.77 | $24.77 | 3,842,600 |
| 2022-06-20 | $24.13 | $24.38 | $23.86 | $24.24 | $24.24 | 1,106,400 |
| 2022-06-17 | $24.06 | $24.23 | $23.48 | $24.13 | $24.13 | 1,340,870 |
| 2022-06-16 | $24.31 | $24.48 | $24.00 | $24.24 | $24.24 | 1,445,420 |
| 2022-06-15 | $24.68 | $25.00 | $24.24 | $24.31 | $24.31 | 1,702,190 |
| 2022-06-14 | $24.81 | $24.81 | $23.90 | $24.60 | $24.60 | 2,080,570 |
| 2022-06-13 | $24.57 | $25.56 | $24.51 | $24.98 | $24.98 | 2,593,340 |
| 2022-06-10 | $24.00 | $25.53 | $23.70 | $24.72 | $24.72 | 3,434,710 |
| 2022-06-09 | $24.84 | $25.48 | $23.91 | $24.00 | $24.00 | 4,233,790 |
| 2022-06-08 | $25.72 | $26.96 | $24.53 | $25.30 | $25.30 | 5,882,220 |
| 2022-06-07 | $23.84 | $25.78 | $23.72 | $24.98 | $24.98 | 3,897,990 |
| 2022-06-06 | $23.33 | $24.09 | $23.30 | $23.91 | $23.91 | 1,641,530 |
| 2022-06-02 | $22.82 | $23.76 | $22.60 | $23.55 | $23.55 | 2,104,480 |
| 2022-06-01 | $22.36 | $23.16 | $22.36 | $22.88 | $22.88 | 1,106,380 |
| 2022-05-31 | $22.69 | $22.70 | $22.04 | $22.65 | $22.65 | 964,090 |
| 2022-05-30 | $22.86 | $22.98 | $22.27 | $22.74 | $22.74 | 1,079,510 |
| 2022-05-27 | $22.80 | $23.18 | $22.60 | $22.84 | $22.84 | 1,084,750 |
| 2022-05-26 | $22.40 | $22.72 | $21.70 | $22.68 | $22.68 | 1,480,170 |
| 2022-05-25 | $22.36 | $22.71 | $22.16 | $22.51 | $22.51 | 1,097,490 |
| 2022-05-24 | $23.52 | $24.18 | $22.23 | $22.27 | $22.27 | 2,737,190 |
| 2022-05-23 | $23.08 | $24.37 | $22.97 | $24.00 | $23.89 | 3,422,520 |
| 2022-05-20 | $22.42 | $23.76 | $22.22 | $22.98 | $22.88 | 2,782,380 |
| 2022-05-19 | $22.02 | $22.42 | $21.92 | $22.42 | $22.32 | 882,620 |
| 2022-05-18 | $22.36 | $22.52 | $22.12 | $22.41 | $22.31 | 937,750 |
| 2022-05-17 | $22.44 | $22.55 | $21.81 | $22.32 | $22.22 | 1,058,540 |
| 2022-05-16 | $22.65 | $22.73 | $22.00 | $22.43 | $22.33 | 1,364,640 |
| 2022-05-13 | $22.31 | $22.57 | $22.10 | $22.51 | $22.41 | 1,384,400 |
| 2022-05-12 | $22.12 | $22.65 | $21.72 | $22.30 | $22.20 | 1,834,980 |
| 2022-05-11 | $21.79 | $23.70 | $21.78 | $22.38 | $22.28 | 2,791,290 |
| 2022-05-10 | $21.38 | $21.95 | $21.12 | $21.95 | $21.85 | 1,424,270 |
| 2022-05-09 | $21.13 | $21.64 | $20.90 | $21.56 | $21.46 | 969,000 |
| 2022-05-06 | $20.98 | $21.41 | $20.90 | $21.13 | $21.04 | 1,111,240 |
| 2022-05-05 | $21.01 | $21.79 | $20.89 | $21.52 | $21.42 | 1,485,330 |
| 2022-05-04 | $21.01 | $21.01 | $21.01 | $21.01 | $20.92 | 0 |
| 2022-05-03 | $21.01 | $21.01 | $21.01 | $21.01 | $20.92 | 0 |
| 2022-04-29 | $20.16 | $21.20 | $20.16 | $21.01 | $20.92 | 1,676,200 |
| 2022-04-28 | $20.67 | $21.20 | $19.96 | $20.06 | $19.97 | 1,942,800 |
| 2022-04-27 | $20.70 | $21.24 | $19.62 | $21.22 | $21.13 | 2,557,320 |
| 2022-04-26 | $23.09 | $23.42 | $20.65 | $20.75 | $20.66 | 3,466,410 |
| 2022-04-25 | $25.51 | $25.72 | $23.00 | $23.10 | $23.00 | 2,881,700 |
| 2022-04-22 | $24.70 | $26.67 | $24.04 | $26.09 | $25.97 | 3,353,790 |
| 2022-04-21 | $26.91 | $27.20 | $25.08 | $25.19 | $25.08 | 3,046,000 |
| 2022-04-20 | $27.14 | $27.40 | $26.30 | $26.55 | $26.43 | 3,941,610 |
| 2022-04-19 | $25.75 | $28.20 | $25.75 | $27.72 | $27.60 | 5,776,380 |
| 2022-04-18 | $26.50 | $27.04 | $25.63 | $26.14 | $26.02 | 4,748,720 |
| 2022-04-15 | $26.40 | $30.75 | $26.34 | $27.12 | $27.00 | 7,447,050 |
| 2022-04-14 | $26.30 | $27.00 | $26.07 | $26.61 | $26.49 | 3,804,630 |
| 2022-04-13 | $25.41 | $26.90 | $25.20 | $26.54 | $26.42 | 3,938,190 |
| 2022-04-12 | $25.41 | $26.59 | $25.27 | $25.73 | $25.61 | 2,957,090 |
| 2022-04-11 | $26.00 | $27.17 | $25.61 | $25.93 | $25.81 | 4,238,120 |
| 2022-04-08 | $25.66 | $27.60 | $25.00 | $26.66 | $26.54 | 6,154,850 |
| 2022-04-07 | $25.07 | $27.60 | $24.86 | $26.11 | $25.99 | 6,852,730 |
| 2022-04-06 | $23.08 | $26.26 | $22.91 | $25.50 | $25.39 | 5,100,850 |
| 2022-04-05 | $23.04 | $23.04 | $23.04 | $23.04 | $22.94 | 0 |
| 2022-04-04 | $23.04 | $23.04 | $23.04 | $23.04 | $22.94 | 0 |
| 2022-04-01 | $23.63 | $23.69 | $22.96 | $23.04 | $22.94 | 1,376,490 |
| 2022-03-31 | $23.70 | $24.05 | $23.50 | $23.75 | $23.64 | 837,240 |
| 2022-03-30 | $23.65 | $23.80 | $23.31 | $23.75 | $23.64 | 697,800 |
| 2022-03-29 | $23.90 | $24.25 | $23.30 | $23.40 | $23.30 | 1,012,180 |
| 2022-03-28 | $24.27 | $24.37 | $23.61 | $24.00 | $23.89 | 1,383,200 |
| 2022-03-25 | $24.41 | $24.82 | $24.39 | $24.51 | $24.40 | 1,285,560 |
| 2022-03-24 | $24.42 | $24.95 | $24.21 | $24.30 | $24.19 | 1,446,780 |
| 2022-03-23 | $24.59 | $24.78 | $24.28 | $24.38 | $24.27 | 1,154,200 |
| 2022-03-22 | $24.61 | $24.73 | $24.16 | $24.59 | $24.48 | 1,174,680 |
| 2022-03-21 | $24.48 | $24.64 | $24.20 | $24.60 | $24.49 | 1,591,190 |
| 2022-03-18 | $23.53 | $24.48 | $23.53 | $24.30 | $24.19 | 1,781,150 |
| 2022-03-17 | $23.40 | $24.05 | $23.10 | $23.77 | $23.66 | 2,173,400 |
| 2022-03-16 | $23.38 | $23.45 | $22.39 | $23.30 | $23.20 | 2,092,890 |
| 2022-03-15 | $24.10 | $24.56 | $22.76 | $22.82 | $22.72 | 2,437,220 |
| 2022-03-14 | $25.70 | $25.70 | $24.12 | $24.20 | $24.09 | 3,294,110 |
| 2022-03-11 | $26.54 | $26.55 | $25.32 | $26.01 | $25.89 | 3,453,470 |
| 2022-03-10 | $26.45 | $27.54 | $26.31 | $26.90 | $26.78 | 5,146,420 |
| 2022-03-09 | $26.00 | $27.50 | $25.40 | $27.16 | $27.04 | 7,320,390 |
| 2022-03-08 | $27.74 | $31.08 | $27.74 | $29.69 | $29.56 | 10,454,720 |
| 2022-03-07 | $26.25 | $26.65 | $25.61 | $25.90 | $25.78 | 1,913,640 |
| 2022-03-04 | $26.01 | $26.45 | $25.59 | $25.60 | $25.49 | 1,653,530 |
| 2022-03-03 | $25.95 | $26.81 | $25.67 | $26.09 | $25.97 | 2,083,750 |
| 2022-03-02 | $25.19 | $25.90 | $25.19 | $25.83 | $25.71 | 986,310 |
| 2022-03-01 | $24.88 | $25.35 | $24.84 | $25.23 | $25.12 | 577,700 |
| 2022-02-28 | $25.29 | $25.29 | $24.40 | $25.00 | $24.89 | 744,640 |
| 2022-02-25 | $25.04 | $25.58 | $24.83 | $25.14 | $25.03 | 981,020 |
| 2022-02-24 | $25.63 | $25.80 | $24.52 | $24.63 | $24.52 | 1,179,760 |
| 2022-02-23 | $25.61 | $25.65 | $25.30 | $25.63 | $25.52 | 541,900 |
| 2022-02-22 | $25.76 | $25.81 | $25.24 | $25.38 | $25.27 | 654,450 |
| 2022-02-21 | $25.45 | $25.78 | $25.35 | $25.75 | $25.63 | 590,200 |
| 2022-02-18 | $25.04 | $25.85 | $25.00 | $25.57 | $25.46 | 759,650 |
| 2022-02-17 | $25.24 | $25.55 | $25.06 | $25.21 | $25.10 | 651,510 |
| 2022-02-16 | $24.88 | $25.32 | $24.79 | $25.25 | $25.14 | 556,710 |
| 2022-02-15 | $24.95 | $24.96 | $24.45 | $24.83 | $24.72 | 488,730 |
| 2022-02-14 | $24.80 | $25.16 | $24.58 | $24.92 | $24.81 | 463,800 |
| 2022-02-11 | $25.27 | $25.58 | $24.83 | $24.86 | $24.75 | 705,440 |
| 2022-02-10 | $25.64 | $25.86 | $25.28 | $25.46 | $25.35 | 640,950 |
| 2022-02-09 | $25.62 | $25.95 | $25.39 | $25.68 | $25.57 | 1,174,400 |
| 2022-02-08 | $24.81 | $26.06 | $24.81 | $25.82 | $25.70 | 1,594,280 |
| 2022-02-07 | $24.43 | $25.06 | $24.43 | $24.93 | $24.82 | 911,400 |
| 2022-02-04 | $24.16 | $24.16 | $24.16 | $24.16 | $24.05 | 0 |
| 2022-02-03 | $24.16 | $24.16 | $24.16 | $24.16 | $24.05 | 0 |
| 2022-02-02 | $24.16 | $24.16 | $24.16 | $24.16 | $24.05 | 0 |
| 2022-02-01 | $24.16 | $24.16 | $24.16 | $24.16 | $24.05 | 0 |
| 2022-01-28 | $23.95 | $24.55 | $23.67 | $24.16 | $24.05 | 779,740 |
| 2022-01-27 | $24.89 | $24.89 | $23.81 | $23.93 | $23.82 | 915,100 |
| 2022-01-26 | $24.30 | $24.95 | $24.30 | $24.70 | $24.59 | 645,840 |
| 2022-01-25 | $25.03 | $25.24 | $24.19 | $24.19 | $24.08 | 1,168,700 |
| 2022-01-24 | $25.36 | $25.49 | $24.90 | $25.28 | $25.17 | 721,300 |
| 2022-01-21 | $26.20 | $26.21 | $25.01 | $25.26 | $25.15 | 1,670,000 |
| 2022-01-20 | $27.47 | $28.72 | $26.30 | $26.33 | $26.21 | 3,699,580 |
| 2022-01-19 | $27.62 | $28.57 | $27.35 | $27.57 | $27.45 | 1,828,760 |
| 2022-01-18 | $28.17 | $28.36 | $27.08 | $27.10 | $26.98 | 1,651,170 |
| 2022-01-17 | $27.28 | $28.40 | $27.02 | $28.20 | $28.07 | 1,971,980 |
| 2022-01-14 | $28.28 | $28.52 | $26.80 | $26.98 | $26.86 | 1,857,190 |
| 2022-01-13 | $28.63 | $28.86 | $28.13 | $28.28 | $28.15 | 1,388,620 |
| 2022-01-12 | $28.26 | $28.96 | $28.26 | $28.70 | $28.57 | 1,622,500 |
| 2022-01-11 | $28.21 | $28.81 | $28.10 | $28.44 | $28.31 | 1,624,580 |
| 2022-01-10 | $27.87 | $28.30 | $27.12 | $28.20 | $28.07 | 1,619,290 |
| 2022-01-07 | $28.06 | $28.83 | $27.72 | $27.72 | $27.60 | 2,844,670 |
| 2022-01-06 | $27.58 | $28.76 | $27.32 | $28.20 | $28.07 | 1,898,700 |
| 2022-01-05 | $28.24 | $28.30 | $27.28 | $27.67 | $27.55 | 1,468,000 |
| 2022-01-04 | $27.77 | $28.49 | $27.40 | $28.36 | $28.23 | 1,746,020 |
| 2022-01-03 | $27.77 | $27.77 | $27.77 | $27.77 | $27.65 | 0 |
| 2021-12-31 | $27.48 | $27.91 | $27.31 | $27.77 | $27.65 | 1,377,610 |
| 2021-12-30 | $27.67 | $27.67 | $27.20 | $27.50 | $27.38 | 1,320,370 |
| 2021-12-29 | $27.44 | $27.70 | $26.80 | $27.38 | $27.26 | 1,563,950 |
| 2021-12-28 | $27.39 | $27.56 | $26.86 | $27.21 | $27.09 | 2,097,640 |
| 2021-12-27 | $27.43 | $27.74 | $27.03 | $27.43 | $27.31 | 2,056,560 |
| 2021-12-24 | $28.67 | $28.67 | $27.43 | $27.61 | $27.49 | 2,185,730 |
| 2021-12-23 | $29.50 | $29.88 | $28.42 | $28.83 | $28.70 | 2,264,600 |
| 2021-12-22 | $30.66 | $30.66 | $29.02 | $29.12 | $28.99 | 2,570,750 |
| 2021-12-21 | $30.91 | $31.32 | $29.58 | $29.80 | $29.67 | 3,486,050 |
| 2021-12-20 | $30.19 | $32.70 | $29.81 | $30.69 | $30.55 | 6,254,760 |
| 2021-12-17 | $28.51 | $30.88 | $28.51 | $30.20 | $30.06 | 7,038,490 |
| 2021-12-16 | $27.08 | $30.18 | $27.08 | $28.83 | $28.70 | 5,380,310 |
| 2021-12-15 | $27.03 | $27.47 | $26.92 | $27.06 | $26.94 | 1,192,340 |
| 2021-12-14 | $26.84 | $27.06 | $26.31 | $27.03 | $26.91 | 1,325,810 |
| 2021-12-13 | $27.12 | $27.20 | $26.80 | $26.84 | $26.72 | 841,340 |
| 2021-12-10 | $27.15 | $27.28 | $26.72 | $26.92 | $26.80 | 1,029,540 |
| 2021-12-09 | $27.05 | $27.46 | $26.90 | $27.17 | $27.05 | 1,262,030 |
| 2021-12-08 | $27.63 | $27.87 | $26.97 | $27.21 | $27.09 | 1,843,530 |
| 2021-12-07 | $27.66 | $28.80 | $27.34 | $27.87 | $27.75 | 2,237,780 |
| 2021-12-06 | $28.53 | $29.18 | $27.29 | $27.29 | $27.17 | 2,537,840 |
| 2021-12-03 | $28.43 | $28.43 | $28.43 | $28.43 | $28.30 | 2,948,850 |
| 2021-12-02 | $29.26 | $29.26 | $29.26 | $29.26 | $29.13 | 4,770,040 |
| 2021-12-01 | $27.48 | $28.21 | $27.36 | $28.18 | $28.05 | 1,649,260 |
| 2021-11-30 | $28.28 | $28.28 | $27.38 | $27.49 | $27.37 | 1,136,300 |
| 2021-11-29 | $27.23 | $27.80 | $26.81 | $27.50 | $27.38 | 1,308,140 |
| 2021-11-26 | $27.59 | $28.42 | $27.50 | $27.88 | $27.76 | 1,653,140 |
| 2021-11-25 | $27.68 | $27.98 | $27.56 | $27.66 | $27.54 | 1,207,020 |
| 2021-11-24 | $27.68 | $28.15 | $27.29 | $27.96 | $27.84 | 1,973,860 |
| 2021-11-23 | $27.30 | $28.50 | $27.23 | $27.83 | $27.71 | 2,795,290 |
| 2021-11-22 | $27.27 | $27.78 | $26.94 | $27.20 | $27.08 | 1,207,100 |
| 2021-11-19 | $27.20 | $27.88 | $26.58 | $27.42 | $27.30 | 1,751,420 |
| 2021-11-18 | $27.10 | $27.62 | $26.85 | $26.91 | $26.79 | 1,631,230 |
| 2021-11-17 | $26.60 | $27.26 | $26.60 | $26.80 | $26.68 | 1,227,350 |
| 2021-11-16 | $27.59 | $27.99 | $26.55 | $26.56 | $26.44 | 1,824,550 |
| 2021-11-15 | $26.40 | $27.16 | $26.30 | $27.03 | $26.91 | 1,338,500 |
| 2021-11-12 | $26.40 | $26.66 | $26.04 | $26.54 | $26.42 | 1,599,650 |
| 2021-11-11 | $25.72 | $27.38 | $25.57 | $26.79 | $26.67 | 2,158,210 |
| 2021-11-10 | $25.57 | $25.57 | $24.82 | $25.49 | $25.38 | 881,810 |
| 2021-11-09 | $24.86 | $25.85 | $24.86 | $25.57 | $25.46 | 1,012,000 |
| 2021-11-08 | $24.40 | $25.17 | $24.28 | $25.17 | $25.06 | 941,280 |
| 2021-11-05 | $24.72 | $24.72 | $24.72 | $24.72 | $24.61 | 725,960 |
| 2021-11-04 | $24.78 | $24.87 | $24.52 | $24.72 | $24.61 | 571,510 |
| 2021-11-03 | $24.00 | $24.84 | $24.00 | $24.78 | $24.67 | 845,430 |
| 2021-11-02 | $24.37 | $24.95 | $23.80 | $23.99 | $23.88 | 1,014,310 |
| 2021-11-01 | $24.45 | $24.78 | $24.06 | $24.61 | $24.50 | 682,060 |
| 2021-10-29 | $24.34 | $24.90 | $24.34 | $24.43 | $24.32 | 689,200 |
| 2021-10-28 | $25.27 | $25.42 | $24.25 | $24.33 | $24.22 | 775,660 |
| 2021-10-27 | $26.16 | $26.32 | $25.18 | $25.39 | $25.28 | 1,241,670 |
| 2021-10-26 | $26.32 | $26.70 | $26.11 | $26.48 | $26.36 | 689,480 |
| 2021-10-25 | $26.41 | $26.88 | $26.01 | $26.22 | $26.10 | 803,450 |
| 2021-10-22 | $27.67 | $27.67 | $26.43 | $26.47 | $26.35 | 1,471,560 |
| 2021-10-21 | $27.56 | $28.30 | $27.47 | $27.47 | $27.35 | 967,870 |
| 2021-10-20 | $28.45 | $28.66 | $27.92 | $27.97 | $27.84 | 897,760 |
| 2021-10-19 | $28.09 | $28.20 | $27.66 | $28.20 | $28.07 | 766,890 |
| 2021-10-18 | $27.60 | $28.14 | $27.50 | $28.09 | $27.96 | 871,060 |
| 2021-10-15 | $27.99 | $28.16 | $27.53 | $27.61 | $27.49 | 655,300 |
| 2021-10-14 | $27.54 | $28.07 | $27.34 | $27.91 | $27.79 | 870,550 |
| 2021-10-13 | $27.10 | $27.70 | $27.07 | $27.65 | $27.53 | 616,850 |
| 2021-10-12 | $27.80 | $27.97 | $26.90 | $27.28 | $27.16 | 839,200 |
| 2021-10-11 | $27.79 | $28.33 | $27.60 | $27.85 | $27.73 | 661,800 |
| 2021-10-08 | $27.27 | $27.93 | $27.27 | $27.70 | $27.58 | 753,190 |
| 2021-10-07 | $27.16 | $27.16 | $27.16 | $27.16 | $27.04 | 0 |
| 2021-10-06 | $27.16 | $27.16 | $27.16 | $27.16 | $27.04 | 0 |
| 2021-09-30 | $26.90 | $27.50 | $26.88 | $27.16 | $27.04 | 737,840 |
| 2021-09-29 | $27.85 | $27.85 | $26.50 | $26.59 | $26.47 | 1,270,500 |
| 2021-09-28 | $27.12 | $28.07 | $27.12 | $27.89 | $27.77 | 1,058,800 |
| 2021-09-27 | $28.72 | $28.72 | $27.00 | $27.48 | $27.36 | 2,111,720 |
| 2021-09-24 | $31.20 | $31.30 | $28.95 | $28.95 | $28.82 | 3,577,420 |
| 2021-09-23 | $31.21 | $32.10 | $30.70 | $31.71 | $31.57 | 2,820,330 |
| 2021-09-22 | $31.29 | $31.58 | $30.48 | $31.07 | $30.93 | 2,665,060 |
| 2021-09-21 | $31.98 | $31.98 | $31.98 | $31.98 | $31.84 | 0 |
| 2021-09-20 | $31.98 | $31.98 | $31.98 | $31.98 | $31.84 | 0 |
| 2021-09-17 | $31.99 | $32.50 | $31.30 | $31.98 | $31.84 | 3,616,350 |
| 2021-09-16 | $32.20 | $36.00 | $32.20 | $32.62 | $32.47 | 5,769,550 |
| 2021-09-15 | $31.33 | $31.98 | $30.80 | $31.10 | $30.96 | 2,188,660 |
| 2021-09-14 | $33.31 | $33.31 | $31.50 | $31.65 | $31.51 | 3,759,470 |
| 2021-09-13 | $32.90 | $34.10 | $32.66 | $33.60 | $33.45 | 3,674,500 |
| 2021-09-10 | $34.15 | $34.64 | $33.12 | $33.19 | $33.04 | 5,179,440 |
| 2021-09-09 | $33.80 | $36.09 | $33.00 | $35.02 | $34.86 | 7,577,210 |
| 2021-09-08 | $32.89 | $34.00 | $32.00 | $33.54 | $33.39 | 5,212,070 |
| 2021-09-07 | $32.34 | $33.70 | $32.10 | $33.15 | $33.00 | 5,890,330 |
| 2021-09-06 | $31.01 | $33.50 | $31.01 | $32.59 | $32.44 | 5,083,580 |
| 2021-09-03 | $33.88 | $34.65 | $30.90 | $31.60 | $31.46 | 6,188,740 |
| 2021-09-02 | $32.33 | $33.35 | $31.76 | $33.00 | $32.85 | 7,686,800 |
| 2021-09-01 | $30.45 | $37.36 | $30.45 | $34.13 | $33.98 | 9,286,140 |
| 2021-08-31 | $30.69 | $31.58 | $29.60 | $31.13 | $30.99 | 2,280,720 |
| 2021-08-30 | $30.71 | $31.60 | $30.20 | $30.69 | $30.55 | 1,945,670 |
| 2021-08-27 | $31.30 | $32.50 | $30.50 | $31.00 | $30.86 | 2,233,070 |
| 2021-08-26 | $31.30 | $33.04 | $31.30 | $31.97 | $31.83 | 3,133,220 |
| 2021-08-25 | $32.10 | $32.48 | $31.06 | $31.88 | $31.74 | 2,130,690 |
| 2021-08-24 | $31.00 | $32.50 | $31.00 | $32.08 | $31.94 | 3,443,190 |
| 2021-08-23 | $30.40 | $31.60 | $30.36 | $31.13 | $30.99 | 2,471,390 |
| 2021-08-20 | $29.90 | $30.64 | $29.40 | $30.47 | $30.33 | 2,236,820 |
| 2021-08-19 | $30.14 | $30.24 | $29.52 | $29.88 | $29.75 | 1,678,220 |
| 2021-08-18 | $29.89 | $30.81 | $29.89 | $30.28 | $30.14 | 1,963,560 |
| 2021-08-17 | $30.50 | $31.34 | $29.45 | $29.58 | $29.45 | 2,370,490 |
| 2021-08-16 | $30.20 | $30.81 | $29.77 | $30.58 | $30.44 | 2,186,940 |
| 2021-08-13 | $29.29 | $30.96 | $29.01 | $30.58 | $30.44 | 2,929,910 |
| 2021-08-12 | $29.00 | $29.91 | $28.82 | $29.62 | $29.49 | 2,319,350 |
| 2021-08-11 | $28.53 | $29.40 | $28.40 | $29.19 | $29.06 | 2,100,060 |
| 2021-08-10 | $28.50 | $28.75 | $28.32 | $28.54 | $28.41 | 931,670 |
| 2021-08-09 | $27.50 | $28.50 | $27.40 | $28.50 | $28.37 | 1,145,030 |
| 2021-08-06 | $27.87 | $28.61 | $27.69 | $27.97 | $27.84 | 1,218,770 |
| 2021-08-05 | $28.47 | $28.70 | $27.71 | $28.04 | $27.91 | 1,306,950 |
| 2021-08-04 | $28.02 | $28.77 | $28.02 | $28.61 | $28.48 | 1,127,300 |
| 2021-08-03 | $28.51 | $29.04 | $28.12 | $28.12 | $27.99 | 1,359,300 |
| 2021-08-02 | $28.02 | $28.75 | $27.94 | $28.70 | $28.57 | 1,811,480 |
| 2021-07-30 | $26.77 | $28.82 | $26.59 | $28.75 | $28.62 | 2,992,570 |
| 2021-07-29 | $26.28 | $27.16 | $26.28 | $26.82 | $26.70 | 1,394,770 |
| 2021-07-28 | $27.28 | $27.68 | $25.66 | $26.33 | $26.21 | 2,576,470 |
| 2021-07-27 | $29.56 | $30.30 | $27.90 | $28.03 | $27.90 | 2,996,500 |
| 2021-07-26 | $30.44 | $30.80 | $29.66 | $29.76 | $29.63 | 2,458,160 |
| 2021-07-23 | $30.32 | $31.78 | $30.11 | $30.11 | $29.98 | 3,957,590 |
| 2021-07-22 | $29.79 | $30.92 | $29.60 | $30.43 | $30.29 | 3,053,690 |
| 2021-07-21 | $29.32 | $30.09 | $29.32 | $29.67 | $29.54 | 1,435,790 |
| 2021-07-20 | $29.48 | $29.74 | $29.07 | $29.40 | $29.27 | 1,800,600 |
| 2021-07-19 | $30.25 | $30.79 | $29.85 | $29.89 | $29.76 | 1,991,450 |
| 2021-07-16 | $30.55 | $31.68 | $30.25 | $30.41 | $30.27 | 3,050,450 |
| 2021-07-15 | $29.55 | $31.23 | $29.21 | $31.09 | $30.95 | 3,963,150 |
| 2021-07-14 | $30.75 | $30.99 | $29.69 | $29.74 | $29.61 | 1,981,870 |
| 2021-07-13 | $30.12 | $31.20 | $29.82 | $30.60 | $30.46 | 2,230,820 |
| 2021-07-12 | $30.98 | $31.51 | $30.18 | $30.26 | $30.12 | 2,610,990 |
| 2021-07-09 | $29.38 | $30.80 | $29.11 | $30.53 | $30.39 | 2,611,460 |
| 2021-07-08 | $30.07 | $30.30 | $29.28 | $29.30 | $29.17 | 1,802,780 |
| 2021-07-07 | $29.26 | $30.60 | $29.26 | $30.23 | $30.09 | 1,964,150 |
| 2021-07-06 | $29.86 | $30.10 | $29.22 | $29.71 | $29.45 | 1,257,280 |
| 2021-07-05 | $29.41 | $29.95 | $29.37 | $29.70 | $29.44 | 986,240 |
| 2021-07-02 | $29.78 | $30.10 | $29.02 | $29.29 | $29.03 | 1,564,110 |
| 2021-07-01 | $31.00 | $31.30 | $29.88 | $29.92 | $29.66 | 2,005,060 |
| 2021-06-30 | $30.42 | $31.26 | $30.42 | $30.79 | $30.52 | 1,545,850 |
| 2021-06-29 | $30.24 | $30.95 | $30.23 | $30.37 | $30.10 | 1,913,720 |
| 2021-06-28 | $32.40 | $32.50 | $31.01 | $31.10 | $30.83 | 2,987,930 |
| 2021-06-25 | $30.24 | $31.60 | $30.11 | $31.45 | $31.18 | 3,361,810 |
| 2021-06-24 | $31.08 | $31.18 | $30.26 | $30.29 | $30.03 | 1,653,790 |
| 2021-06-23 | $30.56 | $31.34 | $30.15 | $31.10 | $30.83 | 2,348,010 |
| 2021-06-22 | $30.45 | $31.18 | $30.45 | $30.74 | $30.47 | 2,248,010 |
| 2021-06-21 | $30.55 | $32.19 | $30.55 | $30.77 | $30.50 | 2,706,580 |
| 2021-06-18 | $29.53 | $30.29 | $29.38 | $29.99 | $29.73 | 1,505,050 |
| 2021-06-17 | $29.30 | $30.04 | $29.29 | $29.76 | $29.50 | 1,546,810 |
| 2021-06-16 | $29.99 | $30.45 | $29.41 | $29.48 | $29.22 | 2,311,560 |
| 2021-06-15 | $32.89 | $32.89 | $29.88 | $30.16 | $29.90 | 4,220,340 |
| 2021-06-14 | $32.78 | $32.78 | $32.78 | $32.78 | $32.49 | 0 |
| 2021-06-11 | $32.34 | $33.65 | $32.13 | $32.78 | $32.49 | 3,942,600 |
| 2021-06-10 | $32.26 | $33.25 | $32.21 | $32.33 | $32.05 | 3,052,840 |
| 2021-06-09 | $32.10 | $33.65 | $31.68 | $32.91 | $32.62 | 4,202,860 |
| 2021-06-08 | $31.55 | $32.52 | $31.17 | $32.05 | $31.77 | 2,541,850 |
| 2021-06-07 | $31.37 | $32.48 | $31.37 | $31.54 | $31.26 | 1,882,000 |
| 2021-06-04 | $32.40 | $32.50 | $31.52 | $31.68 | $31.40 | 2,979,160 |
| 2021-06-03 | $31.73 | $33.58 | $31.73 | $32.79 | $32.50 | 4,148,900 |
| 2021-06-02 | $32.88 | $33.18 | $31.85 | $31.91 | $31.63 | 2,866,130 |
| 2021-06-01 | $32.05 | $33.47 | $31.51 | $32.95 | $32.66 | 3,901,140 |
| 2021-05-31 | $31.32 | $33.00 | $31.19 | $32.46 | $32.18 | 3,925,620 |
| 2021-05-28 | $31.90 | $35.98 | $31.88 | $31.92 | $31.64 | 6,037,140 |
| 2021-05-27 | $30.40 | $30.91 | $30.21 | $30.73 | $30.46 | 2,413,950 |
| 2021-05-26 | $29.21 | $31.01 | $29.21 | $30.39 | $30.12 | 3,012,600 |
| 2021-05-25 | $29.69 | $29.69 | $28.81 | $29.41 | $29.15 | 1,980,530 |
| 2021-05-24 | $29.46 | $30.20 | $29.21 | $29.41 | $29.15 | 2,360,680 |
| 2021-05-21 | $29.67 | $30.88 | $29.67 | $30.10 | $29.84 | 2,404,640 |
| 2021-05-20 | $29.99 | $30.50 | $29.38 | $29.66 | $29.40 | 2,440,060 |
| 2021-05-19 | $31.20 | $31.40 | $30.50 | $30.65 | $30.38 | 2,929,920 |
| 2021-05-18 | $30.50 | $31.88 | $30.50 | $31.68 | $31.40 | 3,414,070 |
| 2021-05-17 | $30.49 | $31.04 | $29.80 | $30.80 | $30.53 | 2,492,840 |
| 2021-05-14 | $30.92 | $31.22 | $30.32 | $30.69 | $30.42 | 2,135,800 |
| 2021-05-13 | $31.98 | $31.98 | $30.52 | $30.61 | $30.34 | 3,323,940 |
| 2021-05-12 | $31.72 | $33.30 | $31.30 | $32.00 | $31.72 | 3,937,510 |
| 2021-05-11 | $32.30 | $32.30 | $31.00 | $31.80 | $31.52 | 4,236,990 |
| 2021-05-10 | $33.00 | $33.48 | $32.01 | $32.94 | $32.65 | 4,652,540 |
| 2021-05-07 | $32.94 | $33.52 | $31.50 | $31.68 | $31.40 | 5,370,210 |
| 2021-05-06 | $29.96 | $32.80 | $29.96 | $32.14 | $31.86 | 5,678,510 |
| 2021-05-05 | $29.51 | $29.51 | $29.51 | $29.51 | $29.25 | 0 |
| 2021-05-04 | $29.51 | $29.51 | $29.51 | $29.51 | $29.25 | 0 |
| 2021-04-30 | $30.14 | $30.66 | $28.96 | $29.51 | $29.25 | 3,060,310 |
| 2021-04-29 | $31.02 | $31.21 | $30.28 | $30.31 | $30.05 | 3,407,390 |
| 2021-04-28 | $32.23 | $32.51 | $30.61 | $31.20 | $30.93 | 4,772,020 |
| 2021-04-27 | $35.87 | $35.87 | $32.00 | $32.26 | $31.98 | 6,803,320 |
| 2021-04-26 | $40.35 | $40.70 | $37.49 | $37.50 | $37.17 | 6,294,330 |
| 2021-04-23 | $38.50 | $40.50 | $37.10 | $40.29 | $39.94 | 7,616,850 |
| 2021-04-22 | $37.86 | $41.49 | $37.80 | $39.20 | $38.86 | 7,668,900 |
| 2021-04-21 | $37.56 | $39.79 | $37.50 | $38.12 | $37.79 | 5,967,500 |
| 2021-04-20 | $36.81 | $38.90 | $36.81 | $38.20 | $37.87 | 5,435,730 |
| 2021-04-19 | $37.52 | $38.04 | $37.00 | $37.28 | $36.95 | 4,855,830 |
| 2021-04-16 | $36.80 | $38.29 | $36.30 | $37.73 | $37.40 | 5,769,000 |
| 2021-04-15 | $36.60 | $37.50 | $35.50 | $36.52 | $36.20 | 4,560,100 |
| 2021-04-14 | $36.02 | $38.82 | $35.90 | $37.50 | $37.17 | 6,210,270 |
| 2021-04-13 | $39.97 | $40.00 | $36.60 | $37.43 | $37.10 | 7,782,090 |
| 2021-04-12 | $38.99 | $42.60 | $38.00 | $41.06 | $40.70 | 10,192,130 |
| 2021-04-09 | $42.21 | $43.37 | $38.50 | $39.21 | $38.87 | 9,725,020 |
| 2021-04-08 | $42.17 | $48.82 | $40.80 | $41.52 | $41.16 | 15,685,460 |
| 2021-04-07 | $34.77 | $41.93 | $34.43 | $41.93 | $41.56 | 9,629,220 |
| 2021-04-06 | $34.62 | $36.25 | $34.62 | $34.94 | $34.63 | 3,949,970 |
| 2021-04-05 | $34.60 | $34.60 | $34.60 | $34.60 | $34.30 | 0 |
| 2021-04-02 | $35.80 | $35.88 | $34.55 | $34.60 | $34.30 | 4,716,990 |
| 2021-04-01 | $35.98 | $36.95 | $34.18 | $36.46 | $36.14 | 7,054,080 |
| 2021-03-31 | $36.33 | $36.90 | $35.55 | $35.80 | $35.49 | 4,147,650 |
| 2021-03-30 | $37.67 | $37.85 | $35.00 | $36.60 | $36.28 | 6,042,660 |
| 2021-03-29 | $38.00 | $38.99 | $37.20 | $37.98 | $37.65 | 5,682,540 |
| 2021-03-26 | $36.15 | $39.20 | $36.12 | $38.72 | $38.38 | 6,762,660 |
| 2021-03-25 | $39.59 | $41.20 | $37.40 | $37.70 | $37.37 | 9,309,520 |
| 2021-03-24 | $38.30 | $39.70 | $37.29 | $38.17 | $37.84 | 10,521,310 |
| 2021-03-23 | $48.02 | $48.99 | $40.01 | $40.65 | $40.30 | 16,226,910 |
| 2021-03-22 | $44.00 | $47.16 | $43.96 | $47.16 | $46.75 | 8,169,180 |
| 2021-03-19 | $32.49 | $39.30 | $31.90 | $39.30 | $38.96 | 10,996,610 |
| 2021-03-18 | $32.00 | $32.88 | $31.14 | $32.75 | $32.46 | 6,007,130 |
| 2021-03-17 | $31.66 | $31.81 | $30.20 | $31.30 | $31.03 | 4,884,920 |
| 2021-03-16 | $31.17 | $32.70 | $31.17 | $32.38 | $32.10 | 5,777,040 |
| 2021-03-15 | $30.25 | $35.30 | $30.25 | $32.26 | $31.98 | 8,696,390 |
| 2021-03-12 | $31.50 | $32.70 | $30.54 | $30.54 | $30.27 | 5,989,900 |
| 2021-03-11 | $28.87 | $30.88 | $28.01 | $30.22 | $29.96 | 4,575,360 |
| 2021-03-10 | $29.53 | $29.72 | $28.39 | $28.85 | $28.60 | 3,909,470 |
| 2021-03-09 | $29.73 | $31.79 | $28.03 | $30.12 | $29.86 | 5,603,130 |
| 2021-03-08 | $31.20 | $31.99 | $30.11 | $30.17 | $29.91 | 5,021,390 |
| 2021-03-05 | $31.50 | $32.10 | $30.70 | $31.30 | $31.03 | 8,059,270 |
| 2021-03-04 | $30.06 | $36.23 | $29.85 | $33.65 | $33.36 | 10,612,940 |
| 2021-03-03 | $28.29 | $30.98 | $28.29 | $30.51 | $30.24 | 5,997,830 |
| 2021-03-02 | $29.90 | $29.92 | $27.98 | $28.21 | $27.96 | 3,284,400 |
| 2021-03-01 | $28.54 | $30.00 | $28.02 | $29.70 | $29.44 | 3,692,060 |
| 2021-02-26 | $28.80 | $29.71 | $28.06 | $28.12 | $27.87 | 2,973,880 |
| 2021-02-25 | $29.40 | $30.73 | $29.25 | $29.45 | $29.19 | 4,024,930 |
| 2021-02-24 | $29.58 | $32.91 | $29.58 | $30.00 | $29.74 | 5,314,120 |
| 2021-02-23 | $29.20 | $29.90 | $27.71 | $29.07 | $28.82 | 2,791,110 |
| 2021-02-22 | $28.40 | $30.07 | $28.12 | $28.62 | $28.37 | 2,395,220 |
| 2021-02-19 | $27.45 | $28.19 | $27.30 | $28.19 | $27.94 | 1,508,400 |
| 2021-02-18 | $26.97 | $27.88 | $26.62 | $27.60 | $27.36 | 1,988,110 |
| 2021-02-17 | $26.20 | $26.20 | $26.20 | $26.20 | $25.97 | 0 |
| 2021-02-16 | $26.20 | $26.20 | $26.20 | $26.20 | $25.97 | 0 |
| 2021-02-15 | $26.20 | $26.20 | $26.20 | $26.20 | $25.97 | 0 |
| 2021-02-12 | $26.20 | $26.20 | $26.20 | $26.20 | $25.97 | 0 |
| 2021-02-11 | $26.20 | $26.20 | $26.20 | $26.20 | $25.97 | 0 |
| 2021-02-10 | $26.78 | $27.00 | $26.19 | $26.20 | $25.97 | 1,461,100 |
| 2021-02-09 | $25.98 | $27.09 | $25.91 | $26.23 | $26.00 | 1,328,200 |
| 2021-02-08 | $27.30 | $27.45 | $25.76 | $25.98 | $25.75 | 2,033,200 |
| 2021-02-05 | $28.47 | $29.73 | $27.34 | $27.50 | $27.26 | 2,258,700 |
| 2021-02-04 | $28.04 | $29.05 | $27.15 | $28.72 | $28.47 | 2,380,550 |
| 2021-02-03 | $29.08 | $29.27 | $27.72 | $27.95 | $27.71 | 2,042,520 |
| 2021-02-02 | $30.75 | $31.30 | $29.01 | $29.22 | $28.96 | 3,142,590 |
| 2021-02-01 | $30.26 | $31.28 | $29.49 | $31.08 | $30.81 | 2,914,650 |
| 2021-01-29 | $29.20 | $30.46 | $29.20 | $30.02 | $29.76 | 2,185,700 |
| 2021-01-28 | $29.69 | $31.17 | $29.00 | $29.19 | $28.94 | 1,912,680 |
| 2021-01-27 | $28.93 | $30.65 | $28.81 | $30.28 | $30.02 | 2,647,170 |
| 2021-01-26 | $28.90 | $30.97 | $28.76 | $29.22 | $28.96 | 2,563,590 |
| 2021-01-25 | $29.36 | $29.96 | $28.61 | $28.80 | $28.55 | 1,875,100 |
| 2021-01-22 | $31.07 | $31.37 | $29.82 | $29.88 | $29.62 | 1,969,020 |
| 2021-01-21 | $31.49 | $32.00 | $30.73 | $30.89 | $30.62 | 3,059,960 |
| 2021-01-20 | $31.08 | $34.90 | $31.08 | $32.20 | $31.92 | 4,197,920 |
| 2021-01-19 | $31.70 | $32.32 | $30.33 | $31.20 | $30.93 | 3,003,650 |
| 2021-01-18 | $31.00 | $32.14 | $30.37 | $30.92 | $30.65 | 3,125,490 |
| 2021-01-15 | $28.18 | $32.15 | $28.15 | $30.99 | $30.72 | 4,475,140 |
| 2021-01-14 | $26.78 | $28.60 | $26.60 | $28.16 | $27.91 | 3,075,360 |
| 2021-01-13 | $28.76 | $29.19 | $27.02 | $27.12 | $26.88 | 2,727,880 |
| 2021-01-12 | $28.31 | $29.88 | $28.29 | $28.72 | $28.47 | 2,435,850 |
| 2021-01-11 | $30.88 | $31.34 | $28.16 | $28.53 | $28.28 | 3,529,380 |
| 2021-01-08 | $32.34 | $33.19 | $30.00 | $30.90 | $30.63 | 3,647,900 |
| 2021-01-07 | $32.90 | $35.50 | $31.76 | $33.57 | $33.28 | 4,533,270 |
| 2021-01-06 | $34.96 | $35.10 | $32.89 | $33.01 | $32.72 | 3,166,370 |
| 2021-01-05 | $35.45 | $36.43 | $35.01 | $35.10 | $34.79 | 2,565,060 |
| 2021-01-04 | $34.60 | $36.03 | $34.52 | $35.60 | $35.29 | 2,610,270 |
| 2021-01-01 | $34.61 | $34.61 | $34.61 | $34.61 | $34.31 | 0 |
| 2020-12-31 | $33.75 | $34.68 | $33.53 | $34.61 | $34.31 | 2,111,140 |
| 2020-12-30 | $33.60 | $35.15 | $33.51 | $33.98 | $33.68 | 2,073,690 |
| 2020-12-29 | $33.71 | $34.65 | $33.60 | $33.99 | $33.69 | 2,008,330 |
| 2020-12-28 | $34.50 | $34.97 | $33.42 | $34.21 | $33.91 | 2,660,030 |
| 2020-12-25 | $33.86 | $35.98 | $33.31 | $34.77 | $34.47 | 3,238,030 |
| 2020-12-24 | $34.01 | $35.50 | $33.84 | $34.11 | $33.81 | 2,594,600 |
| 2020-12-23 | $34.61 | $35.46 | $33.97 | $34.32 | $34.02 | 2,623,130 |
| 2020-12-22 | $36.99 | $37.36 | $34.95 | $34.95 | $34.64 | 4,250,440 |
| 2020-12-21 | $37.61 | $38.50 | $37.36 | $37.66 | $37.33 | 3,329,640 |
| 2020-12-18 | $38.25 | $40.01 | $37.60 | $37.60 | $37.27 | 3,709,100 |
| 2020-12-17 | $37.45 | $39.35 | $36.00 | $38.84 | $38.50 | 5,119,410 |
| 2020-12-16 | $41.31 | $41.47 | $38.36 | $38.50 | $38.16 | 5,299,930 |
| 2020-12-15 | $41.28 | $41.79 | $40.25 | $41.70 | $41.34 | 4,740,070 |
| 2020-12-14 | $43.00 | $43.19 | $40.72 | $41.80 | $41.43 | 6,226,300 |
| 2020-12-11 | $44.19 | $45.49 | $42.38 | $43.32 | $42.94 | 8,995,830 |
| 2020-12-10 | $38.88 | $46.66 | $38.70 | $46.46 | $46.05 | 12,695,360 |
| 2020-12-09 | $39.21 | $39.95 | $38.64 | $38.88 | $38.54 | 1,741,310 |
| 2020-12-08 | $38.85 | $39.65 | $37.77 | $39.59 | $39.24 | 2,006,720 |
| 2020-12-07 | $38.95 | $39.91 | $38.80 | $38.89 | $38.55 | 1,096,200 |
| 2020-12-04 | $40.18 | $40.44 | $38.86 | $38.95 | $38.61 | 1,518,380 |
| 2020-12-03 | $39.34 | $40.45 | $39.34 | $39.66 | $39.31 | 1,927,600 |
| 2020-12-02 | $39.83 | $40.79 | $39.80 | $40.11 | $39.76 | 2,203,400 |
| 2020-12-01 | $39.10 | $39.94 | $38.66 | $39.75 | $39.40 | 1,906,730 |
| 2020-11-30 | $40.02 | $40.58 | $39.10 | $39.16 | $38.82 | 2,657,390 |
| 2020-11-27 | $38.91 | $42.27 | $38.90 | $40.40 | $40.05 | 4,866,720 |
| 2020-11-26 | $38.87 | $39.37 | $38.50 | $39.22 | $38.88 | 1,869,680 |
| 2020-11-25 | $41.07 | $41.50 | $38.86 | $38.87 | $38.53 | 3,722,530 |
| 2020-11-24 | $41.90 | $43.38 | $40.91 | $41.40 | $41.04 | 3,480,910 |
| 2020-11-23 | $41.91 | $44.09 | $41.79 | $42.78 | $42.41 | 3,785,020 |
| 2020-11-20 | $41.41 | $42.31 | $40.62 | $41.32 | $40.96 | 2,160,110 |
| 2020-11-19 | $42.36 | $42.40 | $41.12 | $41.41 | $41.05 | 2,540,550 |
| 2020-11-18 | $42.70 | $43.80 | $42.10 | $42.86 | $42.49 | 2,749,150 |
| 2020-11-17 | $43.67 | $44.50 | $41.84 | $42.73 | $42.36 | 3,919,360 |
| 2020-11-16 | $40.71 | $44.20 | $40.18 | $43.95 | $43.57 | 4,664,880 |
| 2020-11-13 | $40.02 | $41.49 | $39.50 | $40.40 | $40.05 | 2,245,960 |
| 2020-11-12 | $43.50 | $43.93 | $40.18 | $40.36 | $40.01 | 4,255,600 |
| 2020-11-11 | $43.54 | $45.80 | $43.04 | $44.18 | $43.79 | 3,885,280 |
| 2020-11-10 | $47.56 | $47.60 | $43.74 | $44.03 | $43.65 | 4,976,720 |
| 2020-11-09 | $47.61 | $49.15 | $45.08 | $47.23 | $46.82 | 4,446,620 |
| 2020-11-06 | $49.00 | $49.84 | $46.35 | $47.21 | $46.80 | 4,786,610 |
| 2020-11-05 | $46.60 | $49.94 | $46.60 | $49.60 | $49.17 | 7,617,110 |
| 2020-11-04 | $46.72 | $48.00 | $45.15 | $46.04 | $45.64 | 3,400,940 |
| 2020-11-03 | $46.51 | $47.30 | $45.70 | $46.18 | $45.78 | 3,532,450 |
| 2020-11-02 | $44.24 | $46.80 | $44.24 | $46.50 | $46.09 | 4,072,730 |
| 2020-10-30 | $45.88 | $47.68 | $44.13 | $44.44 | $44.05 | 4,964,850 |
| 2020-10-29 | $49.30 | $50.00 | $46.18 | $46.31 | $45.91 | 5,545,990 |
| 2020-10-28 | $49.69 | $51.13 | $47.51 | $51.09 | $50.64 | 6,438,410 |
| 2020-10-27 | $52.70 | $53.68 | $49.10 | $50.15 | $49.71 | 7,633,830 |
| 2020-10-26 | $48.20 | $54.09 | $48.20 | $54.03 | $53.56 | 10,772,790 |
| 2020-10-23 | $48.41 | $50.50 | $46.10 | $49.00 | $48.57 | 8,891,690 |
| 2020-10-22 | $47.00 | $51.60 | $46.78 | $47.87 | $47.45 | 10,953,720 |
| 2020-10-21 | $44.99 | $51.50 | $43.70 | $49.99 | $49.55 | 12,271,660 |
| 2020-10-20 | $40.06 | $45.29 | $40.01 | $43.88 | $43.50 | 7,216,560 |
| 2020-10-19 | $41.90 | $42.57 | $40.08 | $40.60 | $40.25 | 3,513,390 |
| 2020-10-16 | $42.51 | $43.43 | $40.92 | $41.95 | $41.58 | 4,590,660 |
| 2020-10-15 | $43.60 | $44.45 | $41.08 | $42.80 | $42.43 | 6,308,050 |
| 2020-10-14 | $41.81 | $46.00 | $41.75 | $44.44 | $44.05 | 8,492,340 |
| 2020-10-13 | $42.78 | $42.85 | $41.01 | $42.03 | $41.66 | 6,183,830 |
| 2020-10-12 | $39.23 | $44.50 | $39.23 | $43.15 | $42.77 | 6,947,800 |
| 2020-10-09 | $37.07 | $39.48 | $36.61 | $39.10 | $38.76 | 5,268,190 |
| 2020-10-08 | $36.21 | $36.21 | $36.21 | $36.21 | $35.89 | 0 |
| 2020-10-07 | $36.21 | $36.21 | $36.21 | $36.21 | $35.89 | 0 |
| 2020-10-06 | $36.21 | $36.21 | $36.21 | $36.21 | $35.89 | 0 |
| 2020-10-05 | $36.21 | $36.21 | $36.21 | $36.21 | $35.89 | 0 |
| 2020-10-02 | $36.21 | $36.21 | $36.21 | $36.21 | $35.89 | 0 |
| 2020-10-01 | $36.21 | $36.21 | $36.21 | $36.21 | $35.89 | 0 |
| 2020-09-30 | $36.51 | $37.80 | $35.81 | $36.21 | $35.89 | 3,884,210 |
| 2020-09-29 | $36.96 | $37.20 | $35.92 | $36.20 | $35.88 | 3,699,760 |
| 2020-09-28 | $38.52 | $39.69 | $36.05 | $36.20 | $35.88 | 5,907,960 |
| 2020-09-25 | $43.08 | $46.43 | $38.21 | $39.72 | $39.37 | 7,540,110 |
| 2020-09-24 | $42.01 | $46.99 | $41.34 | $43.73 | $43.35 | 8,795,940 |
| 2020-09-23 | $41.89 | $44.18 | $41.89 | $42.99 | $42.61 | 6,279,020 |
| 2020-09-22 | $44.00 | $45.50 | $41.01 | $41.90 | $41.53 | 7,980,520 |
| 2020-09-21 | $43.39 | $48.26 | $42.51 | $47.20 | $46.79 | 11,506,570 |
| 2020-09-18 | $51.00 | $54.22 | $45.70 | $46.08 | $45.68 | 14,167,580 |
| 2020-09-17 | $47.07 | $51.85 | $44.00 | $51.85 | $51.40 | 17,397,470 |
| 2020-09-16 | $36.07 | $43.21 | $34.50 | $43.21 | $42.83 | 10,294,930 |
| 2020-09-15 | $34.40 | $38.10 | $33.60 | $36.01 | $35.70 | 8,459,410 |
| 2020-09-14 | $32.58 | $34.85 | $32.20 | $34.80 | $34.50 | 6,852,800 |
| 2020-09-11 | $30.99 | $34.40 | $30.30 | $33.00 | $32.71 | 6,607,700 |
| 2020-09-10 | $35.20 | $35.96 | $31.28 | $31.70 | $31.42 | 6,035,620 |
| 2020-09-09 | $37.38 | $37.68 | $34.25 | $34.25 | $33.95 | 6,902,680 |
| 2020-09-08 | $41.28 | $41.50 | $38.44 | $38.45 | $38.11 | 8,578,750 |
| 2020-09-07 | $43.68 | $50.33 | $41.71 | $43.62 | $43.24 | 11,549,830 |
| 2020-09-04 | $44.60 | $46.80 | $42.94 | $43.12 | $42.74 | 9,741,190 |
| 2020-09-03 | $48.18 | $56.50 | $43.33 | $48.10 | $47.68 | 10,694,370 |
| 2020-09-02 | $67.00 | $72.50 | $52.60 | $53.25 | $52.78 | 13,309,640 |
| 2020-09-01 | $56.10 | $94.96 | $56.03 | $78.00 | $77.32 | 18,345,960 |
Shengtak New Material Co Ltd (300881) News Headlines
Recent Shengtak New Material Co Ltd (300881) News
Similar Companies to Shengtak New Material Co Ltd (300881) 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 | -- | -- | -- |