Anhui Hyea Aromas Co Ltd (300886) Exchange: SHE
Data as of Nov. 3, 2025
$28.34 ($0.11) 0.39%
Anhui Hyea Aromas Co Ltd - Daily Information
Click for more stock information on Anhui Hyea Aromas Co Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $28.23 |
| Previous Close | $28.34 |
| High | $28.92 |
| Low | $27.95 |
| Adjusted Open | $28.23 |
| Previous Adjusted Close | $28.34 |
| Adjusted High | $28.92 |
| Adjusted Low | $27.95 |
About Anhui Hyea Aromas Co Ltd (300886)
Anhui Hyea Aromas Co Ltd
Invest in Anhui Hyea Aromas Co Ltd (300886)
Historical Stock Data for Anhui Hyea Aromas Co Ltd (300886)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | $28.23 | $28.92 | $27.95 | $28.34 | $28.34 | 2,201,510 |
| 2025-10-29 | $29.02 | $29.02 | $27.88 | $28.23 | $28.23 | 2,122,030 |
| 2025-10-28 | $29.12 | $29.19 | $28.76 | $28.88 | $28.88 | 1,242,350 |
| 2025-10-27 | $29.00 | $29.28 | $28.60 | $29.25 | $29.25 | 2,262,460 |
| 2025-10-24 | $29.06 | $29.47 | $28.88 | $28.98 | $28.98 | 1,841,710 |
| 2025-10-23 | $29.24 | $29.24 | $28.60 | $29.03 | $29.03 | 1,701,000 |
| 2025-10-22 | $28.96 | $29.40 | $28.96 | $29.15 | $29.15 | 1,556,700 |
| 2025-10-21 | $28.64 | $29.17 | $28.45 | $29.11 | $29.11 | 1,627,310 |
| 2025-10-20 | $28.41 | $28.97 | $28.22 | $28.63 | $28.63 | 1,300,000 |
| 2025-10-17 | $28.53 | $28.98 | $28.22 | $28.22 | $28.22 | 1,321,000 |
| 2025-10-16 | $29.32 | $29.65 | $28.58 | $28.68 | $28.68 | 1,717,530 |
| 2025-10-15 | $28.56 | $29.65 | $28.46 | $29.32 | $29.32 | 2,412,140 |
| 2025-10-14 | $29.00 | $29.49 | $28.36 | $28.60 | $28.60 | 1,888,200 |
| 2025-10-13 | $28.01 | $29.29 | $27.30 | $28.95 | $28.95 | 2,097,070 |
| 2025-10-10 | $28.94 | $30.20 | $28.52 | $29.36 | $29.36 | 3,291,670 |
| 2025-10-09 | $28.47 | $29.25 | $28.20 | $29.08 | $29.08 | 2,416,670 |
| 2025-09-30 | $28.23 | $28.53 | $28.19 | $28.35 | $28.35 | 1,052,400 |
| 2025-09-29 | $28.21 | $28.45 | $27.61 | $28.24 | $28.24 | 1,147,240 |
| 2025-09-26 | $28.12 | $28.55 | $27.82 | $28.12 | $28.12 | 1,318,360 |
| 2025-09-25 | $28.15 | $28.99 | $28.03 | $28.21 | $28.21 | 1,809,990 |
| 2025-09-24 | $27.55 | $28.45 | $27.37 | $28.29 | $28.29 | 1,792,700 |
| 2025-09-23 | $28.22 | $28.36 | $26.75 | $27.55 | $27.55 | 2,891,480 |
| 2025-09-22 | $28.32 | $28.47 | $27.86 | $28.43 | $28.43 | 1,413,400 |
| 2025-09-19 | $28.35 | $28.71 | $28.07 | $28.22 | $28.22 | 1,524,140 |
| 2025-09-18 | $29.34 | $29.43 | $28.28 | $28.47 | $28.47 | 3,179,250 |
| 2025-09-17 | $29.82 | $30.01 | $29.33 | $29.36 | $29.36 | 2,237,120 |
| 2025-09-16 | $29.86 | $29.87 | $29.29 | $29.75 | $29.75 | 1,636,940 |
| 2025-09-15 | $30.28 | $30.31 | $29.64 | $29.66 | $29.66 | 1,844,410 |
| 2025-09-12 | $30.20 | $30.56 | $29.82 | $30.20 | $30.20 | 1,783,630 |
| 2025-09-11 | $29.83 | $30.25 | $29.32 | $30.25 | $30.25 | 2,136,150 |
| 2025-09-10 | $30.12 | $30.59 | $29.71 | $29.98 | $29.98 | 1,780,820 |
| 2025-09-09 | $30.88 | $31.50 | $30.12 | $30.27 | $30.27 | 2,765,110 |
| 2025-09-08 | $30.40 | $31.25 | $30.25 | $30.94 | $30.94 | 2,779,900 |
| 2025-09-05 | $30.52 | $30.52 | $29.57 | $30.40 | $30.40 | 3,079,260 |
| 2025-09-04 | $29.90 | $31.20 | $29.48 | $30.41 | $30.41 | 4,189,670 |
| 2025-09-03 | $31.63 | $32.00 | $29.57 | $29.64 | $29.64 | 4,106,450 |
| 2025-09-02 | $32.59 | $32.84 | $31.21 | $31.55 | $31.55 | 4,664,230 |
| 2025-09-01 | $32.21 | $33.30 | $31.25 | $32.88 | $32.88 | 5,845,520 |
| 2025-08-29 | $31.12 | $34.13 | $31.01 | $32.04 | $32.04 | 6,478,030 |
| 2025-08-28 | $31.66 | $32.26 | $30.04 | $31.09 | $31.09 | 4,384,610 |
| 2025-08-27 | $33.93 | $33.98 | $31.49 | $31.57 | $31.57 | 6,082,940 |
| 2025-08-26 | $33.68 | $34.22 | $33.28 | $33.50 | $33.50 | 5,566,580 |
| 2025-08-25 | $32.92 | $34.88 | $32.20 | $34.23 | $34.23 | 8,721,310 |
| 2025-08-22 | $32.10 | $33.86 | $31.66 | $33.40 | $33.40 | 8,353,090 |
| 2025-08-21 | $30.81 | $34.20 | $30.81 | $32.56 | $32.56 | 11,273,230 |
| 2025-08-20 | $30.86 | $31.50 | $30.50 | $31.07 | $31.07 | 4,402,350 |
| 2025-08-19 | $30.28 | $31.15 | $30.18 | $31.15 | $31.15 | 5,122,900 |
| 2025-08-18 | $30.50 | $30.68 | $30.07 | $30.39 | $30.39 | 4,790,080 |
| 2025-08-15 | $30.43 | $31.07 | $30.00 | $30.68 | $30.68 | 5,820,290 |
| 2025-08-14 | $31.16 | $31.33 | $30.26 | $30.63 | $30.63 | 8,544,480 |
| 2025-08-13 | $30.38 | $33.75 | $30.06 | $31.95 | $31.95 | 11,865,600 |
| 2025-08-12 | $29.66 | $29.96 | $29.30 | $29.43 | $29.43 | 1,954,500 |
| 2025-08-11 | $29.55 | $29.99 | $29.31 | $29.75 | $29.75 | 2,957,040 |
| 2025-08-08 | $29.33 | $29.48 | $28.74 | $29.19 | $29.19 | 2,478,920 |
| 2025-08-07 | $29.24 | $29.84 | $29.24 | $29.48 | $29.48 | 2,257,150 |
| 2025-08-06 | $29.39 | $29.50 | $29.07 | $29.32 | $29.32 | 2,086,250 |
| 2025-08-05 | $29.07 | $29.35 | $28.86 | $29.30 | $29.30 | 2,082,160 |
| 2025-08-04 | $28.30 | $29.15 | $27.95 | $29.06 | $29.06 | 2,573,090 |
| 2025-08-01 | $28.19 | $28.68 | $28.17 | $28.35 | $28.35 | 1,870,770 |
| 2025-07-31 | $28.19 | $28.58 | $28.00 | $28.06 | $28.06 | 2,427,900 |
| 2025-07-30 | $28.93 | $28.95 | $27.84 | $28.19 | $28.19 | 5,361,890 |
| 2025-07-29 | $30.08 | $30.18 | $29.28 | $29.59 | $29.59 | 3,101,960 |
| 2025-07-28 | $30.03 | $30.53 | $29.79 | $30.21 | $30.21 | 3,832,100 |
| 2025-07-25 | $31.02 | $31.03 | $29.90 | $30.13 | $30.13 | 4,966,410 |
| 2025-07-24 | $30.24 | $31.50 | $29.60 | $31.00 | $31.00 | 7,810,900 |
| 2025-07-23 | $29.22 | $31.80 | $28.70 | $30.66 | $30.66 | 8,975,430 |
| 2025-07-22 | $29.13 | $30.15 | $28.99 | $29.21 | $29.21 | 4,732,240 |
| 2025-07-21 | $28.52 | $29.35 | $28.42 | $29.00 | $29.00 | 3,302,100 |
| 2025-07-18 | $28.89 | $28.89 | $28.22 | $28.42 | $28.42 | 2,039,250 |
| 2025-07-17 | $28.74 | $29.09 | $28.50 | $28.63 | $28.63 | 2,037,810 |
| 2025-07-16 | $28.69 | $28.96 | $28.47 | $28.59 | $28.59 | 1,905,930 |
| 2025-07-15 | $29.15 | $29.30 | $28.20 | $28.65 | $28.65 | 2,669,530 |
| 2025-07-14 | $28.99 | $29.24 | $28.68 | $29.19 | $29.19 | 2,816,020 |
| 2025-07-11 | $28.30 | $28.80 | $28.05 | $28.71 | $28.71 | 4,046,970 |
| 2025-07-10 | $28.60 | $28.63 | $27.80 | $28.20 | $28.20 | 5,260,150 |
| 2025-07-09 | $29.38 | $29.74 | $29.21 | $29.51 | $29.51 | 3,079,970 |
| 2025-07-08 | $29.56 | $29.88 | $29.32 | $29.51 | $29.51 | 3,060,500 |
| 2025-07-07 | $29.22 | $29.74 | $29.16 | $29.34 | $29.34 | 2,712,100 |
| 2025-07-04 | $30.60 | $30.70 | $29.01 | $29.50 | $29.50 | 5,749,230 |
| 2025-07-03 | $30.64 | $31.58 | $30.30 | $30.95 | $30.95 | 5,133,900 |
| 2025-07-02 | $31.50 | $31.50 | $30.52 | $30.70 | $30.70 | 5,286,490 |
| 2025-06-30 | $29.27 | $30.19 | $29.22 | $29.96 | $29.96 | 5,477,730 |
| 2025-06-27 | $29.11 | $29.54 | $28.83 | $29.35 | $29.35 | 4,667,580 |
| 2025-06-26 | $29.29 | $29.50 | $28.86 | $29.10 | $29.10 | 5,695,490 |
| 2025-06-25 | $31.00 | $31.15 | $29.03 | $29.53 | $29.53 | 9,339,480 |
| 2025-06-24 | $30.69 | $32.30 | $30.42 | $31.18 | $31.18 | 7,789,990 |
| 2025-06-23 | $29.81 | $30.52 | $29.51 | $30.42 | $30.42 | 5,412,900 |
| 2025-06-20 | $30.60 | $30.90 | $29.69 | $29.81 | $29.81 | 6,169,440 |
| 2025-06-19 | $31.65 | $32.48 | $30.34 | $30.50 | $30.50 | 8,715,410 |
| 2025-06-18 | $33.03 | $33.60 | $31.33 | $31.65 | $31.65 | 9,547,710 |
| 2025-06-17 | $36.45 | $36.74 | $34.12 | $34.35 | $34.35 | 9,068,860 |
| 2025-06-13 | $38.15 | $39.40 | $35.69 | $37.58 | $37.58 | 15,080,110 |
| 2025-06-12 | $34.02 | $41.36 | $34.02 | $41.36 | $41.36 | 16,600,650 |
| 2025-06-11 | $37.30 | $39.30 | $34.09 | $34.47 | $34.47 | 17,361,740 |
| 2025-06-10 | $29.21 | $35.40 | $29.00 | $35.40 | $35.40 | 14,519,680 |
| 2025-06-09 | $28.54 | $30.80 | $28.38 | $29.50 | $29.50 | 9,618,050 |
| 2025-06-06 | $27.13 | $28.91 | $26.81 | $28.89 | $28.89 | 8,303,560 |
| 2025-06-05 | $28.72 | $29.09 | $27.20 | $27.43 | $27.43 | 8,827,230 |
| 2025-06-04 | $26.99 | $29.94 | $26.46 | $29.50 | $29.50 | 10,568,560 |
| 2025-06-03 | $25.99 | $27.50 | $25.99 | $27.07 | $27.07 | 5,939,140 |
| 2025-05-30 | $26.67 | $27.50 | $26.10 | $26.35 | $26.35 | 6,174,460 |
| 2025-05-29 | $28.20 | $28.49 | $26.88 | $27.01 | $27.01 | 8,519,220 |
| 2025-05-28 | $27.66 | $30.99 | $26.66 | $28.59 | $28.59 | 11,807,370 |
| 2025-05-27 | $25.85 | $28.10 | $25.28 | $28.02 | $28.02 | 9,560,080 |
| 2025-05-26 | $26.90 | $26.90 | $25.25 | $26.13 | $26.13 | 6,975,900 |
| 2025-05-23 | $26.20 | $27.25 | $25.39 | $26.86 | $26.86 | 8,610,700 |
| 2025-05-22 | $26.31 | $28.28 | $25.76 | $26.06 | $26.06 | 9,272,680 |
| 2025-05-21 | $27.09 | $28.68 | $26.56 | $27.55 | $27.55 | 11,678,940 |
| 2025-05-20 | $24.90 | $29.22 | $24.84 | $26.42 | $26.42 | 13,557,810 |
| 2025-05-19 | $24.28 | $25.50 | $23.68 | $25.40 | $25.40 | 9,947,640 |
| 2025-05-16 | $26.10 | $26.10 | $24.48 | $24.76 | $24.76 | 13,430,630 |
| 2025-05-15 | $22.52 | $27.16 | $22.35 | $27.16 | $27.16 | 10,745,890 |
| 2025-05-14 | $22.84 | $22.90 | $22.33 | $22.63 | $22.63 | 1,381,080 |
| 2025-05-13 | $23.10 | $23.17 | $22.43 | $22.74 | $22.74 | 1,518,700 |
| 2025-05-12 | $23.30 | $23.70 | $22.80 | $22.97 | $22.97 | 1,588,810 |
| 2025-05-09 | $23.01 | $23.45 | $22.83 | $23.00 | $23.00 | 1,851,140 |
| 2025-05-08 | $22.88 | $23.29 | $22.56 | $23.13 | $23.13 | 2,418,470 |
| 2025-05-07 | $23.00 | $23.46 | $22.78 | $23.00 | $23.00 | 2,556,300 |
| 2025-05-06 | $22.55 | $23.47 | $22.39 | $23.00 | $23.00 | 3,680,020 |
| 2025-04-30 | $21.78 | $22.81 | $21.60 | $22.49 | $22.49 | 3,570,990 |
| 2025-04-29 | $20.90 | $21.83 | $20.85 | $21.77 | $21.77 | 2,443,440 |
| 2025-04-28 | $21.00 | $21.20 | $20.48 | $21.02 | $21.02 | 1,917,460 |
| 2025-04-25 | $21.80 | $21.80 | $20.70 | $21.01 | $21.01 | 2,944,690 |
| 2025-04-24 | $20.64 | $20.89 | $20.29 | $20.77 | $20.77 | 1,402,650 |
| 2025-04-23 | $20.40 | $20.68 | $20.23 | $20.64 | $20.64 | 1,219,300 |
| 2025-04-22 | $19.99 | $20.35 | $19.89 | $20.27 | $20.27 | 1,170,830 |
| 2025-04-21 | $19.91 | $20.20 | $19.71 | $20.08 | $20.08 | 1,246,900 |
| 2025-04-18 | $19.90 | $20.19 | $19.34 | $19.77 | $19.77 | 1,475,050 |
| 2025-04-17 | $19.71 | $20.15 | $19.31 | $19.93 | $19.93 | 1,836,550 |
| 2025-04-16 | $20.09 | $20.16 | $19.33 | $19.85 | $19.85 | 1,688,600 |
| 2025-04-15 | $19.56 | $20.36 | $19.45 | $20.13 | $20.13 | 1,779,580 |
| 2025-04-14 | $19.22 | $19.90 | $19.22 | $19.55 | $19.55 | 1,337,100 |
| 2025-04-11 | $19.27 | $19.54 | $19.04 | $19.11 | $19.11 | 1,071,360 |
| 2025-04-10 | $18.80 | $19.86 | $18.80 | $19.27 | $19.27 | 1,830,090 |
| 2025-04-09 | $17.70 | $18.79 | $16.17 | $18.55 | $18.55 | 2,512,900 |
| 2025-04-08 | $17.48 | $18.48 | $17.29 | $18.01 | $18.01 | 2,467,220 |
| 2025-04-07 | $19.86 | $20.45 | $16.98 | $17.19 | $17.19 | 2,846,890 |
| 2025-04-03 | $20.57 | $22.13 | $20.57 | $21.21 | $21.21 | 2,877,500 |
| 2025-04-02 | $20.70 | $21.08 | $20.46 | $20.94 | $20.94 | 1,389,280 |
| 2025-04-01 | $19.90 | $20.99 | $19.90 | $20.64 | $20.64 | 1,823,900 |
| 2025-03-31 | $19.92 | $20.04 | $19.50 | $19.95 | $19.95 | 1,422,630 |
| 2025-03-28 | $20.45 | $20.60 | $19.94 | $20.06 | $20.06 | 1,349,840 |
| 2025-03-27 | $20.34 | $20.95 | $19.98 | $20.60 | $20.60 | 1,786,300 |
| 2025-03-26 | $19.59 | $20.98 | $19.37 | $20.44 | $20.44 | 2,534,900 |
| 2025-03-25 | $19.49 | $19.80 | $18.97 | $19.55 | $19.55 | 1,841,600 |
| 2025-03-24 | $20.96 | $20.96 | $19.20 | $19.53 | $19.53 | 2,419,120 |
| 2025-03-21 | $21.23 | $21.36 | $20.66 | $20.92 | $20.92 | 1,333,160 |
| 2025-03-20 | $21.37 | $21.60 | $21.01 | $21.36 | $21.36 | 1,164,340 |
| 2025-03-19 | $21.64 | $21.74 | $21.35 | $21.47 | $21.47 | 1,297,430 |
| 2025-03-18 | $21.35 | $21.57 | $21.16 | $21.57 | $21.57 | 928,790 |
| 2025-03-17 | $21.25 | $21.47 | $20.98 | $21.36 | $21.36 | 1,018,400 |
| 2025-03-14 | $20.70 | $21.36 | $20.50 | $21.25 | $21.25 | 1,849,210 |
| 2025-03-13 | $21.03 | $21.04 | $20.33 | $20.76 | $20.76 | 1,033,270 |
| 2025-03-12 | $21.15 | $21.16 | $20.81 | $20.93 | $20.93 | 984,740 |
| 2025-03-11 | $20.83 | $21.02 | $20.58 | $21.02 | $21.02 | 940,900 |
| 2025-03-10 | $21.11 | $21.34 | $20.79 | $21.00 | $21.00 | 1,255,360 |
| 2025-03-07 | $20.95 | $21.32 | $20.76 | $20.97 | $20.97 | 1,293,700 |
| 2025-03-06 | $20.75 | $21.12 | $20.66 | $20.95 | $20.95 | 1,385,050 |
| 2025-03-05 | $20.70 | $20.88 | $20.33 | $20.73 | $20.73 | 1,043,030 |
| 2025-03-04 | $20.39 | $20.76 | $20.24 | $20.75 | $20.75 | 1,070,270 |
| 2025-03-03 | $20.00 | $20.66 | $20.00 | $20.50 | $20.50 | 1,405,660 |
| 2025-02-28 | $20.41 | $20.55 | $19.93 | $19.99 | $19.99 | 843,570 |
| 2025-02-27 | $20.63 | $20.76 | $20.12 | $20.53 | $20.53 | 1,169,610 |
| 2025-02-26 | $20.48 | $20.73 | $20.43 | $20.63 | $20.63 | 894,720 |
| 2025-02-25 | $20.66 | $20.83 | $20.32 | $20.47 | $20.47 | 1,234,570 |
| 2025-02-24 | $20.51 | $21.10 | $20.35 | $20.93 | $20.93 | 1,803,850 |
| 2025-02-20 | $20.75 | $20.95 | $20.53 | $20.83 | $20.83 | 1,270,950 |
| 2025-02-19 | $19.92 | $20.85 | $19.92 | $20.69 | $20.69 | 1,580,220 |
| 2025-02-18 | $20.75 | $20.95 | $19.95 | $19.99 | $19.99 | 1,311,580 |
| 2025-02-17 | $20.45 | $20.79 | $20.11 | $20.61 | $20.61 | 1,466,690 |
| 2025-02-14 | $20.64 | $20.73 | $20.30 | $20.51 | $20.51 | 1,463,360 |
| 2025-02-13 | $20.90 | $21.06 | $20.31 | $20.45 | $20.45 | 2,160,370 |
| 2025-02-12 | $21.33 | $21.79 | $20.83 | $21.08 | $21.08 | 2,895,230 |
| 2025-02-11 | $20.70 | $21.93 | $20.28 | $21.80 | $21.80 | 3,883,120 |
| 2025-02-10 | $20.06 | $21.40 | $19.82 | $20.75 | $20.75 | 1,853,430 |
| 2025-02-07 | $20.00 | $20.34 | $19.77 | $19.99 | $19.99 | 1,071,600 |
| 2025-02-06 | $19.79 | $20.08 | $19.64 | $20.04 | $20.04 | 1,190,280 |
| 2025-02-05 | $19.99 | $19.99 | $19.51 | $19.76 | $19.76 | 946,310 |
| 2025-01-27 | $19.53 | $19.89 | $19.48 | $19.58 | $19.58 | 1,409,360 |
| 2025-01-24 | $19.67 | $19.78 | $19.15 | $19.45 | $19.45 | 1,492,020 |
| 2025-01-23 | $19.46 | $20.06 | $19.25 | $19.57 | $19.57 | 1,761,780 |
| 2025-01-22 | $19.17 | $20.42 | $18.88 | $19.35 | $19.35 | 2,085,260 |
| 2025-01-21 | $19.30 | $19.58 | $19.03 | $19.17 | $19.17 | 1,274,300 |
| 2025-01-20 | $18.90 | $19.51 | $18.46 | $19.24 | $19.24 | 2,121,140 |
| 2025-01-17 | $18.27 | $18.51 | $18.08 | $18.36 | $18.36 | 729,350 |
| 2025-01-16 | $18.57 | $18.76 | $18.22 | $18.27 | $18.27 | 780,480 |
| 2025-01-15 | $18.75 | $18.81 | $18.35 | $18.49 | $18.49 | 774,680 |
| 2025-01-14 | $17.60 | $18.76 | $17.39 | $18.76 | $18.76 | 1,202,170 |
| 2025-01-13 | $17.19 | $17.72 | $16.80 | $17.64 | $17.64 | 972,350 |
| 2025-01-09 | $17.90 | $18.29 | $17.90 | $18.08 | $18.08 | 941,750 |
| 2025-01-08 | $18.00 | $18.40 | $17.43 | $18.07 | $18.07 | 1,311,550 |
| 2025-01-07 | $17.64 | $18.26 | $17.30 | $18.10 | $18.10 | 1,170,370 |
| 2025-01-06 | $17.43 | $17.71 | $16.51 | $17.49 | $17.49 | 1,414,200 |
| 2025-01-03 | $18.39 | $18.60 | $17.50 | $17.50 | $17.50 | 1,432,290 |
| 2025-01-02 | $18.68 | $19.26 | $18.11 | $18.40 | $18.40 | 1,656,900 |
| 2024-12-31 | $19.29 | $19.52 | $18.62 | $18.79 | $18.79 | 1,013,680 |
| 2024-12-30 | $19.39 | $19.59 | $18.77 | $19.31 | $19.31 | 843,690 |
| 2024-12-27 | $19.63 | $19.96 | $19.22 | $19.59 | $19.59 | 884,560 |
| 2024-12-26 | $19.08 | $19.74 | $18.96 | $19.27 | $19.27 | 1,123,980 |
| 2024-12-25 | $19.69 | $19.78 | $18.80 | $18.93 | $18.93 | 1,038,500 |
| 2024-12-24 | $19.71 | $20.19 | $19.13 | $19.69 | $19.69 | 1,286,730 |
| 2024-12-23 | $21.48 | $21.49 | $19.50 | $19.57 | $19.57 | 2,186,030 |
| 2024-12-20 | $20.68 | $21.48 | $20.56 | $21.40 | $21.40 | 1,192,200 |
| 2024-12-19 | $20.66 | $20.89 | $20.16 | $20.72 | $20.72 | 1,011,630 |
| 2024-12-18 | $21.05 | $21.29 | $20.10 | $20.76 | $20.76 | 1,393,970 |
| 2024-12-17 | $22.15 | $22.30 | $20.70 | $20.70 | $20.70 | 1,844,420 |
| 2024-12-16 | $22.12 | $22.63 | $21.78 | $22.22 | $22.22 | 1,150,750 |
| 2024-12-13 | $22.37 | $22.59 | $22.00 | $22.04 | $22.04 | 1,221,620 |
| 2024-12-12 | $21.94 | $22.50 | $21.86 | $22.47 | $22.47 | 1,494,270 |
| 2024-12-11 | $22.05 | $22.15 | $21.64 | $21.97 | $21.97 | 1,498,580 |
| 2024-12-10 | $22.86 | $23.04 | $21.96 | $22.01 | $22.01 | 1,941,310 |
| 2024-12-09 | $22.42 | $23.20 | $21.82 | $22.31 | $22.31 | 1,711,590 |
| 2024-12-06 | $22.00 | $22.37 | $21.63 | $22.28 | $22.28 | 1,108,060 |
| 2024-12-05 | $21.50 | $22.00 | $21.40 | $22.00 | $22.00 | 1,032,600 |
| 2024-12-04 | $21.91 | $22.03 | $21.38 | $21.60 | $21.60 | 1,125,150 |
| 2024-12-03 | $21.84 | $22.07 | $21.60 | $21.93 | $21.93 | 941,200 |
| 2024-12-02 | $21.37 | $21.85 | $21.28 | $21.84 | $21.84 | 1,258,800 |
| 2024-11-29 | $20.96 | $21.53 | $20.74 | $21.26 | $21.26 | 1,103,020 |
| 2024-11-28 | $20.58 | $21.28 | $20.30 | $20.94 | $20.94 | 1,351,860 |
| 2024-11-27 | $20.70 | $20.84 | $19.88 | $20.56 | $20.56 | 1,895,700 |
| 2024-11-26 | $20.99 | $21.26 | $20.60 | $20.70 | $20.70 | 866,260 |
| 2024-11-25 | $20.30 | $20.99 | $20.24 | $20.95 | $20.95 | 1,006,310 |
| 2024-11-22 | $21.29 | $21.90 | $20.32 | $20.40 | $20.40 | 1,316,270 |
| 2024-11-21 | $21.49 | $21.78 | $21.09 | $21.50 | $21.50 | 819,830 |
| 2024-11-20 | $21.18 | $21.88 | $20.79 | $21.47 | $21.47 | 937,590 |
| 2024-11-19 | $20.59 | $21.19 | $20.35 | $21.19 | $21.19 | 953,280 |
| 2024-11-18 | $21.25 | $21.64 | $20.33 | $20.57 | $20.57 | 1,287,240 |
| 2024-11-15 | $21.96 | $22.25 | $21.20 | $21.25 | $21.25 | 1,065,930 |
| 2024-11-14 | $22.33 | $22.54 | $21.73 | $21.95 | $21.95 | 1,175,030 |
| 2024-11-13 | $22.10 | $22.76 | $21.68 | $22.41 | $22.41 | 1,592,530 |
| 2024-11-12 | $22.40 | $22.62 | $21.78 | $21.99 | $21.99 | 1,722,690 |
| 2024-11-11 | $21.70 | $22.70 | $21.41 | $22.40 | $22.40 | 1,988,240 |
| 2024-11-08 | $22.30 | $22.45 | $21.70 | $21.81 | $21.81 | 1,915,920 |
| 2024-11-07 | $23.00 | $23.15 | $21.85 | $22.13 | $22.13 | 2,140,250 |
| 2024-11-06 | $22.00 | $22.18 | $21.15 | $21.84 | $21.84 | 2,350,430 |
| 2024-11-05 | $20.53 | $21.49 | $20.29 | $21.49 | $21.49 | 1,832,700 |
| 2024-11-04 | $20.45 | $20.53 | $19.87 | $20.53 | $20.53 | 1,096,250 |
| 2024-11-01 | $21.17 | $21.28 | $19.95 | $20.00 | $20.00 | 1,950,090 |
| 2024-10-31 | $21.26 | $21.34 | $20.92 | $21.11 | $21.11 | 1,414,480 |
| 2024-10-30 | $21.42 | $21.76 | $20.53 | $20.98 | $20.98 | 1,571,680 |
| 2024-10-29 | $22.42 | $22.53 | $21.30 | $21.40 | $21.40 | 2,249,850 |
| 2024-10-28 | $21.28 | $22.69 | $21.28 | $22.37 | $22.37 | 2,788,640 |
| 2024-10-25 | $21.08 | $21.49 | $20.89 | $21.29 | $21.29 | 2,424,810 |
| 2024-10-24 | $21.17 | $21.25 | $20.61 | $20.79 | $20.79 | 1,166,820 |
| 2024-10-23 | $20.88 | $21.18 | $20.62 | $21.16 | $21.16 | 1,475,040 |
| 2024-10-22 | $20.66 | $21.28 | $20.57 | $20.85 | $20.85 | 1,523,330 |
| 2024-10-21 | $20.40 | $20.79 | $20.30 | $20.62 | $20.62 | 1,633,580 |
| 2024-10-18 | $20.00 | $20.70 | $19.80 | $20.42 | $20.42 | 1,537,940 |
| 2024-10-17 | $20.42 | $20.57 | $19.90 | $20.00 | $20.00 | 914,800 |
| 2024-10-16 | $19.85 | $20.67 | $19.62 | $20.18 | $20.18 | 1,286,520 |
| 2024-10-15 | $20.48 | $20.55 | $19.91 | $19.93 | $19.93 | 1,327,280 |
| 2024-10-14 | $20.30 | $20.54 | $19.86 | $20.45 | $20.45 | 1,346,660 |
| 2024-10-11 | $20.28 | $20.43 | $19.66 | $19.92 | $19.92 | 1,482,960 |
| 2024-10-10 | $20.57 | $20.86 | $19.97 | $20.28 | $20.28 | 1,950,170 |
| 2024-10-09 | $22.30 | $22.80 | $20.07 | $20.16 | $20.16 | 3,051,110 |
| 2024-10-08 | $24.20 | $24.31 | $21.64 | $22.85 | $22.85 | 4,456,050 |
| 2024-09-30 | $19.50 | $21.69 | $18.70 | $21.10 | $21.10 | 3,961,520 |
| 2024-09-27 | $18.27 | $19.19 | $17.92 | $18.77 | $18.77 | 2,547,780 |
| 2024-09-26 | $17.55 | $17.98 | $17.41 | $17.98 | $17.98 | 1,422,340 |
| 2024-09-25 | $17.55 | $17.85 | $17.29 | $17.54 | $17.54 | 1,575,760 |
| 2024-09-24 | $17.05 | $17.38 | $16.82 | $17.36 | $17.36 | 1,288,990 |
| 2024-09-23 | $17.38 | $17.47 | $16.93 | $16.98 | $16.98 | 1,250,780 |
| 2024-09-20 | $17.70 | $17.85 | $17.20 | $17.40 | $17.40 | 1,428,270 |
| 2024-09-19 | $17.45 | $18.20 | $17.35 | $17.78 | $17.78 | 2,328,030 |
| 2024-09-18 | $17.28 | $17.84 | $16.70 | $17.65 | $17.65 | 2,687,100 |
| 2024-09-13 | $16.83 | $18.85 | $16.66 | $17.76 | $17.76 | 2,897,790 |
| 2024-09-12 | $16.99 | $17.27 | $16.83 | $16.83 | $16.83 | 618,600 |
| 2024-09-11 | $17.12 | $17.25 | $16.91 | $16.99 | $16.99 | 672,200 |
| 2024-09-10 | $16.79 | $17.15 | $16.79 | $17.12 | $17.12 | 712,600 |
| 2024-09-09 | $16.70 | $17.03 | $16.42 | $16.78 | $16.78 | 583,020 |
| 2024-09-06 | $17.25 | $17.35 | $16.78 | $16.80 | $16.80 | 853,530 |
| 2024-09-05 | $17.09 | $17.25 | $17.03 | $17.22 | $17.22 | 865,130 |
| 2024-09-04 | $17.45 | $17.45 | $16.97 | $17.10 | $17.10 | 1,396,900 |
| 2024-09-03 | $17.15 | $17.78 | $17.10 | $17.62 | $17.62 | 1,899,700 |
| 2024-09-02 | $17.35 | $17.50 | $17.03 | $17.05 | $17.05 | 889,900 |
| 2024-08-30 | $17.31 | $17.58 | $17.19 | $17.40 | $17.40 | 1,506,510 |
| 2024-08-29 | $17.02 | $17.32 | $16.70 | $17.30 | $17.30 | 890,390 |
| 2024-08-28 | $17.00 | $17.35 | $16.76 | $17.03 | $17.03 | 1,162,520 |
| 2024-08-27 | $17.05 | $17.35 | $16.97 | $17.22 | $17.22 | 1,170,380 |
| 2024-08-26 | $16.37 | $17.30 | $16.05 | $17.14 | $17.14 | 1,646,000 |
| 2024-08-23 | $16.44 | $16.68 | $16.11 | $16.18 | $16.18 | 1,194,390 |
| 2024-08-22 | $17.35 | $17.58 | $16.76 | $16.76 | $16.76 | 1,363,590 |
| 2024-08-21 | $16.51 | $17.32 | $16.44 | $16.95 | $16.95 | 906,250 |
| 2024-08-20 | $16.87 | $17.04 | $16.41 | $16.60 | $16.60 | 680,000 |
| 2024-08-19 | $17.09 | $17.10 | $16.71 | $16.87 | $16.87 | 844,700 |
| 2024-08-16 | $17.30 | $17.65 | $16.90 | $17.10 | $17.10 | 1,026,990 |
| 2024-08-15 | $17.31 | $17.37 | $16.93 | $17.12 | $17.12 | 997,020 |
| 2024-08-14 | $17.20 | $17.68 | $17.15 | $17.32 | $17.32 | 1,240,190 |
| 2024-08-13 | $16.93 | $17.40 | $16.75 | $17.21 | $17.21 | 1,520,790 |
| 2024-08-12 | $17.01 | $17.10 | $16.65 | $17.00 | $17.00 | 1,636,630 |
| 2024-08-09 | $17.75 | $17.80 | $17.12 | $17.19 | $17.19 | 3,088,250 |
| 2024-08-08 | $17.50 | $19.50 | $16.83 | $18.09 | $18.09 | 3,568,650 |
| 2024-08-07 | $16.47 | $16.76 | $16.45 | $16.72 | $16.72 | 581,200 |
| 2024-08-06 | $16.27 | $16.64 | $16.18 | $16.52 | $16.52 | 675,220 |
| 2024-08-05 | $16.50 | $16.79 | $16.07 | $16.15 | $16.15 | 1,216,170 |
| 2024-08-02 | $16.99 | $17.57 | $16.65 | $16.73 | $16.73 | 1,411,300 |
| 2024-08-01 | $16.80 | $17.60 | $16.78 | $17.11 | $17.11 | 1,639,100 |
| 2024-07-31 | $16.48 | $16.84 | $16.20 | $16.78 | $16.78 | 819,600 |
| 2024-07-30 | $16.14 | $16.45 | $15.91 | $16.31 | $16.31 | 723,610 |
| 2024-07-29 | $16.24 | $16.25 | $15.81 | $16.09 | $16.09 | 740,000 |
| 2024-07-26 | $15.84 | $16.15 | $15.73 | $16.06 | $16.06 | 786,860 |
| 2024-07-25 | $15.40 | $16.11 | $15.26 | $15.84 | $15.84 | 629,700 |
| 2024-07-24 | $15.82 | $15.89 | $15.42 | $15.51 | $15.51 | 774,850 |
| 2024-07-23 | $16.15 | $16.42 | $15.77 | $15.79 | $15.79 | 1,035,620 |
| 2024-07-22 | $15.78 | $16.08 | $15.60 | $16.05 | $16.05 | 887,600 |
| 2024-07-19 | $15.35 | $15.86 | $15.17 | $15.78 | $15.78 | 883,900 |
| 2024-07-18 | $16.00 | $16.00 | $14.88 | $15.38 | $15.38 | 1,618,920 |
| 2024-07-17 | $15.85 | $15.99 | $15.59 | $15.77 | $15.77 | 778,300 |
| 2024-07-16 | $15.88 | $15.99 | $15.63 | $15.79 | $15.79 | 783,860 |
| 2024-07-15 | $16.31 | $16.42 | $15.76 | $15.96 | $15.96 | 862,290 |
| 2024-07-12 | $16.33 | $16.87 | $16.24 | $16.42 | $16.42 | 796,190 |
| 2024-07-11 | $16.03 | $16.54 | $15.95 | $16.33 | $16.33 | 1,230,210 |
| 2024-07-10 | $15.80 | $16.21 | $15.60 | $15.63 | $15.63 | 786,600 |
| 2024-07-09 | $15.23 | $15.87 | $14.86 | $15.80 | $15.80 | 1,007,100 |
| 2024-07-08 | $16.15 | $16.38 | $15.18 | $15.18 | $15.18 | 976,650 |
| 2024-07-05 | $15.71 | $16.12 | $15.22 | $15.98 | $15.98 | 1,397,890 |
| 2024-07-04 | $15.81 | $16.23 | $15.36 | $15.59 | $15.59 | 1,974,580 |
| 2024-07-03 | $16.30 | $17.14 | $16.03 | $16.45 | $16.45 | 1,851,490 |
| 2024-07-02 | $16.40 | $16.65 | $16.08 | $16.35 | $16.35 | 956,490 |
| 2024-07-01 | $16.50 | $16.71 | $15.63 | $16.10 | $16.10 | 1,490,670 |
| 2024-06-28 | $16.31 | $16.82 | $16.06 | $16.42 | $16.42 | 944,630 |
| 2024-06-27 | $16.46 | $17.11 | $16.10 | $16.23 | $16.23 | 1,066,700 |
| 2024-06-26 | $15.70 | $16.57 | $15.43 | $16.45 | $16.45 | 1,179,170 |
| 2024-06-25 | $15.38 | $16.20 | $15.30 | $15.70 | $15.70 | 1,491,910 |
| 2024-06-24 | $16.20 | $17.98 | $15.32 | $15.53 | $15.53 | 2,177,550 |
| 2024-06-21 | $16.27 | $16.37 | $15.24 | $16.03 | $16.03 | 834,240 |
| 2024-06-20 | $16.66 | $16.86 | $16.24 | $16.25 | $16.25 | 789,130 |
| 2024-06-19 | $16.87 | $17.03 | $16.59 | $16.66 | $16.66 | 742,590 |
| 2024-06-18 | $16.23 | $16.80 | $16.10 | $16.70 | $16.70 | 1,001,600 |
| 2024-06-17 | $16.47 | $16.63 | $16.11 | $16.23 | $16.23 | 767,450 |
| 2024-06-14 | $16.71 | $16.82 | $16.25 | $16.53 | $16.53 | 739,360 |
| 2024-06-13 | $16.68 | $17.06 | $16.28 | $16.68 | $16.68 | 912,020 |
| 2024-06-12 | $16.13 | $16.80 | $16.03 | $16.73 | $16.73 | 1,110,430 |
| 2024-06-11 | $16.21 | $16.25 | $15.32 | $15.96 | $15.96 | 1,445,500 |
| 2024-06-07 | $15.39 | $16.43 | $15.39 | $16.26 | $16.26 | 1,635,460 |
| 2024-06-06 | $16.10 | $16.12 | $14.85 | $15.02 | $15.02 | 1,364,190 |
| 2024-06-05 | $16.42 | $16.62 | $15.93 | $16.10 | $16.10 | 1,463,200 |
| 2024-06-04 | $16.70 | $17.20 | $16.51 | $16.79 | $16.79 | 1,393,080 |
| 2024-06-03 | $18.63 | $18.70 | $16.92 | $17.22 | $17.22 | 2,177,320 |
| 2024-05-31 | $17.83 | $18.89 | $17.80 | $18.54 | $18.54 | 2,112,160 |
| 2024-05-30 | $17.89 | $18.28 | $17.52 | $17.72 | $17.72 | 1,039,460 |
| 2024-05-29 | $17.80 | $18.43 | $17.62 | $18.01 | $18.01 | 984,360 |
| 2024-05-28 | $18.38 | $18.49 | $17.60 | $17.80 | $17.80 | 1,157,600 |
| 2024-05-27 | $18.16 | $18.47 | $17.52 | $18.36 | $18.36 | 1,259,650 |
| 2024-05-24 | $17.95 | $18.06 | $17.51 | $17.65 | $17.65 | 898,600 |
| 2024-05-23 | $18.46 | $18.63 | $17.60 | $17.95 | $17.95 | 1,126,880 |
| 2024-05-22 | $18.33 | $18.88 | $18.31 | $18.46 | $18.46 | 978,370 |
| 2024-05-21 | $18.43 | $18.65 | $18.26 | $18.30 | $18.30 | 1,068,230 |
| 2024-05-20 | $19.05 | $19.06 | $18.14 | $18.25 | $18.25 | 1,170,330 |
| 2024-05-17 | $18.50 | $18.72 | $18.20 | $18.50 | $18.50 | 1,383,430 |
| 2024-05-16 | $18.47 | $18.99 | $18.31 | $18.56 | $18.56 | 1,406,990 |
| 2024-05-15 | $18.29 | $18.66 | $17.70 | $18.30 | $18.30 | 1,983,880 |
| 2024-05-14 | $17.12 | $20.00 | $17.12 | $18.34 | $18.34 | 2,882,000 |
| 2024-05-13 | $18.23 | $18.23 | $17.11 | $17.21 | $17.21 | 1,266,270 |
| 2024-05-10 | $18.66 | $18.76 | $17.86 | $17.93 | $17.93 | 1,577,250 |
| 2024-05-09 | $18.86 | $19.18 | $18.40 | $18.59 | $18.59 | 2,121,400 |
| 2024-05-08 | $18.77 | $19.65 | $18.21 | $19.25 | $19.25 | 2,849,130 |
| 2024-05-07 | $18.03 | $18.94 | $18.02 | $18.85 | $18.85 | 2,102,240 |
| 2024-05-06 | $17.65 | $18.07 | $17.31 | $17.97 | $17.97 | 1,962,050 |
| 2024-04-30 | $17.03 | $17.62 | $16.79 | $17.24 | $17.24 | 1,718,500 |
| 2024-04-29 | $16.55 | $17.05 | $16.31 | $16.99 | $16.99 | 1,740,800 |
| 2024-04-26 | $16.61 | $16.76 | $15.49 | $16.25 | $16.25 | 2,287,380 |
| 2024-04-25 | $15.73 | $18.25 | $15.72 | $16.81 | $16.81 | 3,270,770 |
| 2024-04-24 | $15.80 | $16.40 | $15.35 | $15.72 | $15.72 | 1,861,100 |
| 2024-04-23 | $13.71 | $15.04 | $13.71 | $14.84 | $14.84 | 1,073,320 |
| 2024-04-22 | $14.07 | $14.07 | $13.13 | $13.74 | $13.74 | 753,350 |
| 2024-04-19 | $14.24 | $14.31 | $13.60 | $14.07 | $14.07 | 693,280 |
| 2024-04-18 | $14.64 | $14.64 | $14.01 | $14.24 | $14.24 | 969,930 |
| 2024-04-17 | $12.93 | $15.07 | $12.93 | $14.64 | $14.64 | 1,481,400 |
| 2024-04-16 | $14.49 | $14.57 | $12.68 | $12.68 | $12.68 | 1,276,580 |
| 2024-04-15 | $15.95 | $16.11 | $14.48 | $14.78 | $14.78 | 1,625,420 |
| 2024-04-12 | $16.04 | $16.65 | $15.45 | $16.15 | $16.15 | 694,000 |
| 2024-04-11 | $16.39 | $16.82 | $16.04 | $16.38 | $16.38 | 608,680 |
| 2024-04-10 | $17.24 | $17.27 | $16.22 | $16.49 | $16.49 | 752,980 |
| 2024-04-09 | $16.73 | $17.28 | $16.55 | $17.23 | $17.23 | 1,034,520 |
| 2024-04-08 | $18.09 | $18.17 | $16.57 | $16.75 | $16.75 | 858,500 |
| 2024-04-03 | $18.10 | $18.18 | $17.47 | $17.90 | $17.90 | 799,200 |
| 2024-04-02 | $17.95 | $18.30 | $17.90 | $18.08 | $18.08 | 831,070 |
| 2024-04-01 | $17.56 | $17.98 | $17.40 | $17.97 | $17.97 | 795,520 |
| 2024-03-29 | $17.10 | $17.50 | $17.00 | $17.40 | $17.40 | 692,010 |
| 2024-03-28 | $16.49 | $17.33 | $16.46 | $17.11 | $17.11 | 1,004,800 |
| 2024-03-27 | $17.07 | $17.65 | $16.42 | $16.49 | $16.49 | 775,630 |
| 2024-03-26 | $17.11 | $17.35 | $16.68 | $17.11 | $17.11 | 1,005,270 |
| 2024-03-25 | $17.81 | $17.81 | $16.92 | $16.98 | $16.98 | 923,980 |
| 2024-03-22 | $18.50 | $18.50 | $17.50 | $17.70 | $17.70 | 922,950 |
| 2024-03-21 | $18.70 | $18.70 | $17.78 | $18.13 | $18.13 | 870,800 |
| 2024-03-20 | $17.71 | $18.20 | $17.71 | $18.19 | $18.19 | 712,230 |
| 2024-03-19 | $18.24 | $18.80 | $17.66 | $17.71 | $17.71 | 1,008,270 |
| 2024-03-18 | $17.34 | $18.57 | $17.29 | $18.36 | $18.36 | 1,590,590 |
| 2024-03-15 | $17.01 | $17.36 | $16.82 | $17.29 | $17.29 | 892,660 |
| 2024-03-14 | $16.98 | $17.26 | $16.77 | $16.98 | $16.98 | 537,710 |
| 2024-03-13 | $17.14 | $17.31 | $16.81 | $17.06 | $17.06 | 686,470 |
| 2024-03-12 | $16.91 | $17.23 | $16.73 | $17.10 | $17.10 | 769,970 |
| 2024-03-11 | $16.40 | $16.73 | $16.15 | $16.73 | $16.73 | 538,300 |
| 2024-03-08 | $16.45 | $16.47 | $15.89 | $16.25 | $16.25 | 530,520 |
| 2024-03-07 | $16.44 | $16.76 | $16.03 | $16.18 | $16.18 | 612,050 |
| 2024-03-06 | $15.82 | $16.40 | $15.70 | $16.29 | $16.29 | 719,730 |
| 2024-03-05 | $16.33 | $16.44 | $15.79 | $15.83 | $15.83 | 846,270 |
| 2024-03-04 | $16.64 | $16.99 | $15.75 | $16.36 | $16.36 | 1,120,930 |
| 2024-03-01 | $16.57 | $16.98 | $16.26 | $16.64 | $16.64 | 743,290 |
| 2024-02-29 | $15.33 | $16.42 | $15.23 | $16.35 | $16.35 | 1,211,030 |
| 2024-02-28 | $17.40 | $18.17 | $15.65 | $15.65 | $15.65 | 2,346,910 |
| 2024-02-27 | $17.30 | $17.42 | $16.78 | $17.40 | $17.40 | 810,400 |
| 2024-02-26 | $16.59 | $17.38 | $16.19 | $16.96 | $16.96 | 1,385,900 |
| 2024-02-23 | $15.61 | $16.59 | $15.61 | $16.26 | $16.26 | 993,150 |
| 2024-02-22 | $14.95 | $15.80 | $14.80 | $15.61 | $15.61 | 1,065,300 |
| 2024-02-21 | $14.10 | $15.45 | $13.74 | $14.95 | $14.95 | 1,162,190 |
| 2024-02-20 | $13.70 | $14.14 | $13.30 | $14.08 | $14.08 | 973,580 |
| 2024-02-19 | $12.95 | $13.93 | $12.90 | $13.63 | $13.63 | 1,370,160 |
| 2024-02-08 | $11.30 | $12.92 | $10.16 | $12.83 | $12.83 | 1,760,790 |
| 2024-02-07 | $12.79 | $12.79 | $11.03 | $11.41 | $11.41 | 2,598,200 |
| 2024-02-06 | $13.05 | $13.66 | $11.11 | $12.85 | $12.85 | 2,364,600 |
| 2024-02-05 | $16.36 | $16.37 | $13.09 | $13.11 | $13.11 | 2,326,170 |
| 2024-02-02 | $18.71 | $18.71 | $15.51 | $16.36 | $16.36 | 1,426,640 |
| 2024-02-01 | $18.22 | $19.58 | $17.24 | $17.74 | $17.74 | 972,590 |
| 2024-01-31 | $19.74 | $19.74 | $18.06 | $18.22 | $18.22 | 936,970 |
| 2024-01-30 | $20.75 | $20.81 | $19.71 | $19.74 | $19.74 | 634,510 |
| 2024-01-29 | $21.78 | $22.34 | $20.58 | $20.83 | $20.83 | 783,020 |
| 2024-01-26 | $22.40 | $22.40 | $21.66 | $21.78 | $21.78 | 690,750 |
| 2024-01-25 | $20.48 | $21.82 | $20.47 | $21.77 | $21.77 | 633,830 |
| 2024-01-24 | $20.51 | $20.90 | $19.70 | $20.51 | $20.51 | 980,640 |
| 2024-01-23 | $20.66 | $20.90 | $19.86 | $20.43 | $20.43 | 1,431,890 |
| 2024-01-22 | $22.88 | $23.30 | $20.63 | $20.83 | $20.83 | 1,110,870 |
| 2024-01-19 | $23.39 | $23.86 | $22.84 | $22.88 | $22.88 | 526,600 |
| 2024-01-18 | $24.03 | $24.30 | $22.59 | $23.37 | $23.37 | 1,069,460 |
| 2024-01-17 | $24.22 | $24.75 | $24.02 | $24.07 | $24.07 | 580,350 |
| 2024-01-16 | $24.54 | $24.89 | $24.17 | $24.46 | $24.46 | 457,260 |
| 2024-01-15 | $24.53 | $24.78 | $24.35 | $24.53 | $24.53 | 420,870 |
| 2024-01-12 | $24.34 | $24.98 | $24.34 | $24.53 | $24.53 | 482,300 |
| 2024-01-11 | $24.55 | $24.85 | $24.35 | $24.57 | $24.57 | 497,160 |
| 2024-01-10 | $24.96 | $25.00 | $24.29 | $24.65 | $24.65 | 719,520 |
| 2024-01-09 | $24.48 | $24.87 | $24.39 | $24.70 | $24.70 | 611,910 |
| 2024-01-08 | $24.51 | $25.09 | $24.36 | $24.38 | $24.38 | 467,630 |
| 2024-01-05 | $25.01 | $25.35 | $24.56 | $24.75 | $24.75 | 601,120 |
| 2024-01-04 | $24.83 | $25.13 | $24.83 | $25.01 | $25.01 | 424,580 |
| 2024-01-03 | $24.85 | $25.08 | $24.70 | $24.99 | $24.99 | 616,850 |
| 2024-01-02 | $24.79 | $25.20 | $24.76 | $25.08 | $25.08 | 1,122,600 |
| 2024-01-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2023-12-29 | $24.27 | $24.77 | $24.09 | $24.77 | $24.77 | 721,020 |
| 2023-12-28 | $23.38 | $24.29 | $23.21 | $24.20 | $24.20 | 634,450 |
| 2023-12-27 | $23.25 | $23.66 | $22.97 | $23.43 | $23.43 | 485,600 |
| 2023-12-26 | $23.42 | $23.66 | $23.04 | $23.15 | $23.15 | 465,210 |
| 2023-12-25 | $23.92 | $23.92 | $23.17 | $23.51 | $23.51 | 530,810 |
| 2023-12-22 | $24.49 | $24.54 | $23.79 | $23.92 | $23.92 | 553,800 |
| 2023-12-21 | $24.09 | $24.48 | $23.51 | $24.48 | $24.48 | 737,370 |
| 2023-12-20 | $24.20 | $24.46 | $23.95 | $24.08 | $24.08 | 515,730 |
| 2023-12-19 | $23.63 | $24.23 | $23.61 | $24.01 | $24.01 | 445,730 |
| 2023-12-18 | $23.99 | $24.06 | $23.60 | $23.63 | $23.63 | 421,650 |
| 2023-12-15 | $24.07 | $24.07 | $23.73 | $23.96 | $23.96 | 368,460 |
| 2023-12-14 | $24.04 | $24.35 | $23.61 | $23.98 | $23.98 | 365,640 |
| 2023-12-13 | $24.36 | $24.46 | $23.90 | $23.97 | $23.97 | 711,910 |
| 2023-12-12 | $24.47 | $24.47 | $23.89 | $24.26 | $24.26 | 410,600 |
| 2023-12-11 | $24.03 | $24.46 | $23.58 | $24.28 | $24.28 | 955,010 |
| 2023-12-08 | $24.97 | $24.97 | $23.80 | $23.84 | $23.84 | 912,510 |
| 2023-12-07 | $24.92 | $25.09 | $24.64 | $24.79 | $24.79 | 655,030 |
| 2023-12-06 | $24.62 | $25.27 | $24.50 | $24.93 | $24.93 | 880,650 |
| 2023-12-05 | $24.90 | $25.00 | $24.58 | $24.62 | $24.62 | 655,280 |
| 2023-12-04 | $24.79 | $24.95 | $24.60 | $24.80 | $24.80 | 499,230 |
| 2023-12-01 | $24.74 | $24.88 | $24.51 | $24.79 | $24.79 | 569,300 |
| 2023-11-30 | $24.96 | $25.21 | $24.46 | $24.74 | $24.74 | 694,770 |
| 2023-11-29 | $24.74 | $25.15 | $24.65 | $24.96 | $24.96 | 619,800 |
| 2023-11-28 | $24.61 | $25.07 | $24.36 | $24.89 | $24.89 | 623,950 |
| 2023-11-27 | $24.66 | $24.93 | $24.40 | $24.59 | $24.59 | 494,170 |
| 2023-11-24 | $24.92 | $24.92 | $24.50 | $24.71 | $24.71 | 481,370 |
| 2023-11-23 | $24.48 | $24.81 | $24.46 | $24.74 | $24.74 | 308,690 |
| 2023-11-22 | $24.67 | $24.88 | $24.52 | $24.58 | $24.58 | 384,390 |
| 2023-11-21 | $24.95 | $24.95 | $24.62 | $24.68 | $24.68 | 396,050 |
| 2023-11-20 | $24.68 | $24.94 | $24.44 | $24.91 | $24.91 | 517,450 |
| 2023-11-17 | $24.50 | $24.78 | $24.40 | $24.65 | $24.65 | 434,210 |
| 2023-11-16 | $24.65 | $24.79 | $24.44 | $24.52 | $24.52 | 461,930 |
| 2023-11-15 | $24.65 | $24.98 | $24.49 | $24.71 | $24.71 | 549,890 |
| 2023-11-14 | $24.80 | $24.82 | $24.41 | $24.58 | $24.58 | 336,180 |
| 2023-11-13 | $24.38 | $24.80 | $24.30 | $24.80 | $24.80 | 594,980 |
| 2023-11-10 | $24.20 | $24.46 | $24.04 | $24.38 | $24.38 | 558,610 |
| 2023-11-09 | $24.43 | $24.57 | $24.17 | $24.20 | $24.20 | 553,930 |
| 2023-11-08 | $24.64 | $24.64 | $24.29 | $24.43 | $24.43 | 359,250 |
| 2023-11-07 | $24.34 | $24.65 | $24.11 | $24.55 | $24.55 | 459,100 |
| 2023-11-06 | $24.50 | $24.54 | $24.23 | $24.46 | $24.46 | 527,750 |
| 2023-11-03 | $24.12 | $24.42 | $23.89 | $24.28 | $24.28 | 455,730 |
| 2023-11-02 | $24.08 | $24.41 | $23.90 | $23.90 | $23.90 | 483,180 |
| 2023-11-01 | $24.20 | $24.25 | $23.85 | $24.20 | $24.20 | 739,430 |
| 2023-10-31 | $24.03 | $24.34 | $23.89 | $23.90 | $23.90 | 503,130 |
| 2023-10-30 | $23.50 | $24.20 | $23.50 | $24.10 | $24.10 | 791,440 |
| 2023-10-27 | $23.36 | $23.95 | $23.35 | $23.88 | $23.88 | 459,920 |
| 2023-10-26 | $23.50 | $23.81 | $23.17 | $23.47 | $23.47 | 319,080 |
| 2023-10-25 | $23.69 | $23.69 | $23.22 | $23.50 | $23.50 | 402,920 |
| 2023-10-24 | $22.03 | $23.50 | $22.03 | $23.46 | $23.46 | 973,560 |
| 2023-10-23 | $22.92 | $22.97 | $21.92 | $22.02 | $22.02 | 707,300 |
| 2023-10-20 | $23.12 | $23.50 | $22.74 | $22.82 | $22.82 | 472,310 |
| 2023-10-19 | $22.82 | $23.84 | $22.61 | $23.13 | $23.13 | 727,930 |
| 2023-10-18 | $23.35 | $23.39 | $22.78 | $22.84 | $22.84 | 429,840 |
| 2023-10-17 | $23.10 | $23.55 | $22.90 | $23.41 | $23.41 | 395,050 |
| 2023-10-16 | $23.14 | $23.35 | $22.76 | $23.15 | $23.15 | 643,010 |
| 2023-10-13 | $24.30 | $24.40 | $23.06 | $23.14 | $23.14 | 1,179,330 |
| 2023-10-12 | $24.31 | $24.44 | $23.91 | $24.40 | $24.40 | 514,940 |
| 2023-10-11 | $24.24 | $24.47 | $24.05 | $24.23 | $24.23 | 347,060 |
| 2023-10-10 | $24.59 | $24.65 | $24.15 | $24.24 | $24.24 | 415,590 |
| 2023-10-09 | $24.87 | $24.90 | $24.14 | $24.40 | $24.40 | 576,240 |
| 2023-09-28 | $24.55 | $25.04 | $24.40 | $24.87 | $24.87 | 557,050 |
| 2023-09-27 | $24.34 | $24.70 | $23.92 | $24.55 | $24.55 | 580,200 |
| 2023-09-26 | $24.57 | $24.57 | $24.10 | $24.18 | $24.18 | 324,560 |
| 2023-09-25 | $24.55 | $24.77 | $24.21 | $24.59 | $24.59 | 528,880 |
| 2023-09-22 | $24.48 | $24.66 | $23.86 | $24.61 | $24.61 | 823,330 |
| 2023-09-21 | $24.31 | $24.53 | $24.02 | $24.12 | $24.12 | 422,590 |
| 2023-09-20 | $24.60 | $24.90 | $24.28 | $24.48 | $24.48 | 445,100 |
| 2023-09-19 | $25.08 | $25.24 | $24.36 | $24.58 | $24.58 | 784,100 |
| 2023-09-18 | $24.41 | $25.31 | $24.02 | $25.08 | $25.08 | 935,690 |
| 2023-09-15 | $24.37 | $24.37 | $23.91 | $24.17 | $24.17 | 524,790 |
| 2023-09-14 | $24.45 | $24.60 | $23.91 | $24.17 | $24.17 | 557,100 |
| 2023-09-13 | $24.50 | $24.70 | $24.21 | $24.43 | $24.43 | 528,450 |
| 2023-09-12 | $25.07 | $25.08 | $24.57 | $24.70 | $24.70 | 507,000 |
| 2023-09-11 | $24.72 | $25.17 | $24.58 | $24.80 | $24.80 | 588,300 |
| 2023-09-08 | $24.90 | $25.19 | $24.60 | $24.66 | $24.66 | 437,830 |
| 2023-09-07 | $25.41 | $25.42 | $24.91 | $24.92 | $24.92 | 504,860 |
| 2023-09-06 | $25.16 | $25.44 | $25.15 | $25.38 | $25.38 | 480,740 |
| 2023-09-05 | $25.24 | $25.44 | $25.04 | $25.15 | $25.15 | 609,320 |
| 2023-09-04 | $25.26 | $25.55 | $25.06 | $25.34 | $25.34 | 718,010 |
| 2023-09-01 | $25.20 | $25.53 | $25.01 | $25.21 | $25.21 | 955,140 |
| 2023-08-31 | $24.94 | $25.62 | $24.70 | $25.30 | $25.30 | 1,464,780 |
| 2023-08-30 | $24.99 | $25.49 | $24.87 | $24.93 | $24.93 | 1,082,910 |
| 2023-08-29 | $24.03 | $25.06 | $24.00 | $25.05 | $25.05 | 1,488,790 |
| 2023-08-28 | $25.38 | $25.38 | $23.80 | $24.19 | $24.19 | 2,034,890 |
| 2023-08-25 | $24.69 | $25.50 | $24.12 | $24.31 | $24.31 | 2,132,570 |
| 2023-08-24 | $24.33 | $24.88 | $23.10 | $24.24 | $24.24 | 1,753,210 |
| 2023-08-23 | $24.09 | $24.55 | $24.00 | $24.16 | $24.16 | 863,370 |
| 2023-08-22 | $24.79 | $25.01 | $23.90 | $24.36 | $24.36 | 1,190,310 |
| 2023-08-21 | $24.70 | $24.87 | $24.35 | $24.72 | $24.72 | 853,230 |
| 2023-08-18 | $24.66 | $25.13 | $24.32 | $24.44 | $24.44 | 1,303,600 |
| 2023-08-17 | $24.34 | $24.68 | $23.88 | $24.67 | $24.67 | 955,280 |
| 2023-08-16 | $24.07 | $24.88 | $23.65 | $24.46 | $24.46 | 1,484,950 |
| 2023-08-15 | $23.85 | $24.12 | $23.72 | $23.99 | $23.99 | 635,550 |
| 2023-08-14 | $23.88 | $24.08 | $23.42 | $23.88 | $23.88 | 609,290 |
| 2023-08-11 | $24.24 | $24.47 | $23.75 | $23.80 | $23.80 | 930,760 |
| 2023-08-10 | $24.48 | $24.80 | $24.21 | $24.35 | $24.35 | 1,003,750 |
| 2023-08-09 | $24.88 | $25.04 | $24.51 | $24.61 | $24.61 | 1,108,250 |
| 2023-08-08 | $24.65 | $25.39 | $24.54 | $25.15 | $25.15 | 1,692,900 |
| 2023-08-07 | $25.37 | $25.38 | $24.62 | $24.80 | $24.80 | 1,520,580 |
| 2023-08-04 | $25.91 | $26.16 | $25.03 | $25.30 | $25.30 | 2,553,680 |
| 2023-08-03 | $26.48 | $26.48 | $25.45 | $25.88 | $25.88 | 2,908,360 |
| 2023-08-02 | $25.07 | $27.30 | $25.07 | $26.47 | $26.47 | 4,934,090 |
| 2023-08-01 | $24.49 | $28.00 | $24.16 | $25.70 | $25.70 | 5,139,580 |
| 2023-07-31 | $24.40 | $24.66 | $24.03 | $24.50 | $24.50 | 2,078,870 |
| 2023-07-28 | $24.26 | $26.49 | $24.26 | $24.90 | $24.90 | 2,724,960 |
| 2023-07-27 | $24.27 | $24.38 | $24.04 | $24.12 | $24.12 | 494,140 |
| 2023-07-26 | $24.06 | $24.44 | $23.98 | $24.27 | $24.27 | 799,410 |
| 2023-07-25 | $23.92 | $24.09 | $23.61 | $24.03 | $24.03 | 642,470 |
| 2023-07-24 | $23.82 | $23.95 | $23.40 | $23.80 | $23.80 | 654,240 |
| 2023-07-21 | $23.55 | $23.95 | $23.33 | $23.65 | $23.65 | 470,900 |
| 2023-07-20 | $23.49 | $23.95 | $23.49 | $23.55 | $23.55 | 498,580 |
| 2023-07-19 | $23.81 | $24.10 | $23.64 | $23.71 | $23.71 | 369,590 |
| 2023-07-18 | $23.80 | $23.93 | $23.01 | $23.81 | $23.81 | 557,020 |
| 2023-07-17 | $23.76 | $24.03 | $23.45 | $23.97 | $23.97 | 658,930 |
| 2023-07-14 | $23.71 | $23.79 | $23.58 | $23.76 | $23.76 | 382,970 |
| 2023-07-13 | $23.58 | $23.89 | $23.33 | $23.71 | $23.71 | 410,210 |
| 2023-07-12 | $23.70 | $23.95 | $23.43 | $23.52 | $23.52 | 428,650 |
| 2023-07-11 | $23.27 | $23.74 | $23.23 | $23.70 | $23.70 | 673,700 |
| 2023-07-10 | $23.23 | $23.67 | $23.17 | $23.27 | $23.27 | 271,980 |
| 2023-07-07 | $23.41 | $23.45 | $23.08 | $23.22 | $23.22 | 283,440 |
| 2023-07-06 | $23.36 | $23.52 | $23.11 | $23.41 | $23.41 | 370,800 |
| 2023-07-05 | $23.58 | $23.58 | $23.25 | $23.36 | $23.36 | 403,430 |
| 2023-07-04 | $23.25 | $23.50 | $23.17 | $23.45 | $23.45 | 413,670 |
| 2023-07-03 | $23.46 | $23.62 | $23.18 | $23.25 | $23.25 | 410,630 |
| 2023-06-30 | $22.88 | $23.50 | $22.77 | $23.23 | $23.23 | 376,450 |
| 2023-06-29 | $22.59 | $23.02 | $22.31 | $22.85 | $22.85 | 588,670 |
| 2023-06-28 | $22.76 | $22.77 | $22.00 | $22.60 | $22.60 | 561,230 |
| 2023-06-27 | $22.33 | $22.78 | $22.22 | $22.75 | $22.75 | 518,920 |
| 2023-06-26 | $22.51 | $22.79 | $22.20 | $22.27 | $22.27 | 371,230 |
| 2023-06-21 | $22.81 | $23.03 | $22.58 | $22.63 | $22.63 | 315,390 |
| 2023-06-20 | $23.15 | $23.22 | $22.85 | $22.92 | $22.92 | 342,550 |
| 2023-06-19 | $23.23 | $23.48 | $22.95 | $23.13 | $23.13 | 386,810 |
| 2023-06-16 | $23.34 | $23.50 | $23.22 | $23.23 | $23.23 | 346,900 |
| 2023-06-15 | $23.51 | $23.69 | $23.24 | $23.35 | $23.35 | 347,700 |
| 2023-06-14 | $23.37 | $23.82 | $23.26 | $23.78 | $23.78 | 471,590 |
| 2023-06-13 | $23.22 | $23.73 | $23.22 | $23.64 | $23.59 | 358,950 |
| 2023-06-12 | $23.10 | $23.65 | $22.70 | $23.53 | $23.48 | 524,260 |
| 2023-06-09 | $23.34 | $23.52 | $22.94 | $23.00 | $22.95 | 615,740 |
| 2023-06-08 | $23.43 | $23.64 | $23.31 | $23.34 | $23.29 | 301,990 |
| 2023-06-07 | $23.58 | $23.81 | $23.27 | $23.50 | $23.45 | 304,360 |
| 2023-06-06 | $23.91 | $23.91 | $23.45 | $23.58 | $23.53 | 380,450 |
| 2023-06-05 | $23.97 | $23.98 | $23.72 | $23.90 | $23.85 | 325,000 |
| 2023-06-02 | $23.75 | $23.92 | $23.61 | $23.80 | $23.75 | 468,200 |
| 2023-06-01 | $23.74 | $23.93 | $23.41 | $23.76 | $23.71 | 646,280 |
| 2023-05-31 | $23.76 | $23.76 | $23.41 | $23.53 | $23.48 | 299,710 |
| 2023-05-30 | $23.66 | $23.75 | $23.23 | $23.59 | $23.54 | 413,060 |
| 2023-05-29 | $23.72 | $23.78 | $23.30 | $23.52 | $23.47 | 330,870 |
| 2023-05-26 | $23.79 | $23.96 | $23.35 | $23.48 | $23.43 | 334,940 |
| 2023-05-25 | $23.49 | $23.73 | $23.42 | $23.68 | $23.63 | 523,370 |
| 2023-05-24 | $23.34 | $23.65 | $23.33 | $23.50 | $23.45 | 579,750 |
| 2023-05-23 | $23.47 | $23.71 | $23.31 | $23.41 | $23.36 | 839,630 |
| 2023-05-22 | $23.09 | $23.95 | $22.70 | $23.54 | $23.49 | 1,351,640 |
| 2023-05-19 | $22.89 | $23.06 | $22.64 | $23.06 | $23.01 | 327,380 |
| 2023-05-18 | $22.83 | $22.90 | $22.62 | $22.80 | $22.75 | 374,850 |
| 2023-05-17 | $22.36 | $22.81 | $22.32 | $22.79 | $22.74 | 317,280 |
| 2023-05-16 | $22.47 | $22.56 | $22.22 | $22.53 | $22.48 | 382,330 |
| 2023-05-15 | $22.61 | $22.62 | $22.00 | $22.49 | $22.44 | 782,760 |
| 2023-05-12 | $22.55 | $22.77 | $22.24 | $22.50 | $22.45 | 355,750 |
| 2023-05-11 | $22.32 | $22.69 | $22.32 | $22.63 | $22.58 | 199,170 |
| 2023-05-10 | $22.03 | $22.48 | $22.02 | $22.38 | $22.33 | 287,520 |
| 2023-05-09 | $22.41 | $22.62 | $21.92 | $22.08 | $22.03 | 384,200 |
| 2023-05-08 | $22.65 | $22.87 | $22.31 | $22.51 | $22.46 | 354,830 |
| 2023-05-05 | $22.53 | $22.75 | $22.41 | $22.55 | $22.50 | 265,870 |
| 2023-05-04 | $22.34 | $22.71 | $22.32 | $22.69 | $22.64 | 678,070 |
| 2023-05-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.50 | 0 |
| 2023-05-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.50 | 0 |
| 2023-04-28 | $21.98 | $22.65 | $21.72 | $22.55 | $22.50 | 522,780 |
| 2023-04-27 | $21.99 | $22.69 | $21.80 | $22.39 | $22.34 | 499,920 |
| 2023-04-26 | $21.72 | $22.34 | $21.72 | $21.99 | $21.94 | 331,000 |
| 2023-04-25 | $22.38 | $22.38 | $21.44 | $21.72 | $21.67 | 575,570 |
| 2023-04-24 | $22.22 | $22.50 | $21.82 | $22.46 | $22.41 | 300,160 |
| 2023-04-21 | $22.95 | $23.00 | $22.18 | $22.26 | $22.26 | 431,780 |
| 2023-04-20 | $23.26 | $23.35 | $22.71 | $22.96 | $22.96 | 315,900 |
| 2023-04-19 | $23.16 | $23.61 | $23.02 | $23.15 | $23.15 | 344,860 |
| 2023-04-18 | $23.35 | $23.35 | $23.12 | $23.16 | $23.16 | 361,280 |
| 2023-04-17 | $23.24 | $23.38 | $23.16 | $23.30 | $23.30 | 311,090 |
| 2023-04-14 | $23.15 | $23.55 | $23.05 | $23.24 | $23.24 | 418,110 |
| 2023-04-13 | $23.38 | $23.49 | $23.09 | $23.36 | $23.36 | 306,500 |
| 2023-04-12 | $23.34 | $23.47 | $23.06 | $23.28 | $23.28 | 527,150 |
| 2023-04-11 | $23.23 | $23.40 | $23.01 | $23.26 | $23.26 | 700,500 |
| 2023-04-10 | $23.77 | $23.78 | $23.11 | $23.23 | $23.23 | 891,840 |
| 2023-04-07 | $23.98 | $24.04 | $23.75 | $23.81 | $23.81 | 438,150 |
| 2023-04-06 | $24.30 | $24.30 | $23.79 | $23.98 | $23.98 | 355,940 |
| 2023-04-05 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-04-04 | $24.47 | $24.58 | $24.00 | $24.06 | $24.06 | 507,650 |
| 2023-04-03 | $24.30 | $24.48 | $24.12 | $24.47 | $24.47 | 367,900 |
| 2023-03-31 | $24.08 | $24.47 | $24.02 | $24.30 | $24.30 | 448,540 |
| 2023-03-30 | $24.38 | $24.38 | $23.78 | $23.97 | $23.97 | 369,050 |
| 2023-03-29 | $24.56 | $24.68 | $24.20 | $24.29 | $24.29 | 358,030 |
| 2023-03-28 | $24.67 | $24.81 | $24.25 | $24.52 | $24.52 | 349,350 |
| 2023-03-27 | $24.80 | $24.96 | $24.51 | $24.77 | $24.77 | 465,060 |
| 2023-03-24 | $24.65 | $24.99 | $24.61 | $24.69 | $24.69 | 380,620 |
| 2023-03-23 | $25.05 | $25.11 | $24.60 | $24.85 | $24.85 | 400,030 |
| 2023-03-22 | $25.06 | $25.28 | $25.00 | $25.07 | $25.07 | 423,130 |
| 2023-03-21 | $24.12 | $25.09 | $24.08 | $25.06 | $25.06 | 537,520 |
| 2023-03-20 | $24.53 | $24.57 | $23.90 | $24.12 | $24.12 | 318,600 |
| 2023-03-17 | $24.55 | $24.77 | $24.40 | $24.43 | $24.43 | 306,420 |
| 2023-03-16 | $24.41 | $24.77 | $24.31 | $24.33 | $24.33 | 329,980 |
| 2023-03-15 | $24.35 | $24.89 | $24.35 | $24.68 | $24.68 | 379,370 |
| 2023-03-14 | $25.67 | $25.67 | $24.15 | $24.36 | $24.36 | 768,510 |
| 2023-03-13 | $25.01 | $25.16 | $24.62 | $25.04 | $25.04 | 558,350 |
| 2023-03-10 | $25.04 | $25.21 | $24.70 | $24.71 | $24.71 | 277,430 |
| 2023-03-09 | $25.15 | $25.15 | $24.78 | $25.07 | $25.07 | 519,380 |
| 2023-03-08 | $24.45 | $25.10 | $24.44 | $25.09 | $25.09 | 415,980 |
| 2023-03-07 | $24.81 | $25.04 | $24.45 | $24.45 | $24.45 | 417,130 |
| 2023-03-06 | $25.10 | $25.14 | $24.61 | $24.88 | $24.88 | 466,710 |
| 2023-03-03 | $25.11 | $25.37 | $24.77 | $25.14 | $25.14 | 1,001,250 |
| 2023-03-02 | $25.90 | $25.90 | $24.96 | $25.00 | $25.00 | 749,320 |
| 2023-03-01 | $25.65 | $25.99 | $25.49 | $25.93 | $25.93 | 628,980 |
| 2023-02-28 | $26.18 | $26.18 | $25.43 | $25.66 | $25.66 | 379,260 |
| 2023-02-27 | $25.99 | $26.25 | $25.60 | $25.65 | $25.65 | 393,000 |
| 2023-02-24 | $26.10 | $26.17 | $25.76 | $25.82 | $25.82 | 448,520 |
| 2023-02-23 | $26.50 | $26.57 | $25.81 | $26.20 | $26.20 | 531,520 |
| 2023-02-22 | $25.91 | $26.43 | $25.86 | $26.38 | $26.38 | 497,660 |
| 2023-02-21 | $26.41 | $26.55 | $25.76 | $26.04 | $26.04 | 449,230 |
| 2023-02-20 | $25.75 | $26.60 | $25.41 | $26.40 | $26.40 | 945,310 |
| 2023-02-17 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 512,110 |
| 2023-02-16 | $27.08 | $27.08 | $25.32 | $25.60 | $25.60 | 857,430 |
| 2023-02-15 | $26.27 | $27.05 | $26.00 | $26.65 | $26.65 | 840,210 |
| 2023-02-14 | $26.54 | $26.85 | $25.96 | $26.31 | $26.31 | 812,230 |
| 2023-02-13 | $26.56 | $26.56 | $25.62 | $26.15 | $26.15 | 562,680 |
| 2023-02-10 | $26.62 | $26.65 | $25.90 | $26.08 | $26.08 | 440,330 |
| 2023-02-09 | $25.67 | $26.69 | $25.51 | $26.30 | $26.30 | 669,500 |
| 2023-02-08 | $26.06 | $26.18 | $25.61 | $25.68 | $25.68 | 480,590 |
| 2023-02-07 | $26.25 | $26.25 | $25.62 | $26.00 | $26.00 | 792,950 |
| 2023-02-06 | $26.71 | $26.71 | $26.00 | $26.08 | $26.08 | 463,380 |
| 2023-02-03 | $26.43 | $26.80 | $26.04 | $26.44 | $26.44 | 555,100 |
| 2023-02-02 | $26.83 | $26.83 | $26.26 | $26.44 | $26.44 | 537,750 |
| 2023-02-01 | $26.24 | $26.80 | $26.16 | $26.54 | $26.54 | 659,870 |
| 2023-01-31 | $26.25 | $26.61 | $25.98 | $26.37 | $26.37 | 884,850 |
| 2023-01-30 | $26.29 | $27.00 | $26.14 | $26.33 | $26.33 | 943,210 |
| 2023-01-20 | $26.08 | $26.66 | $25.88 | $26.38 | $26.38 | 789,680 |
| 2023-01-19 | $25.90 | $26.25 | $25.81 | $26.06 | $26.06 | 795,670 |
| 2023-01-18 | $25.83 | $26.31 | $25.46 | $25.89 | $25.89 | 648,360 |
| 2023-01-17 | $25.47 | $25.86 | $25.20 | $25.64 | $25.64 | 736,480 |
| 2023-01-16 | $25.38 | $25.54 | $24.96 | $25.30 | $25.30 | 852,940 |
| 2023-01-13 | $25.27 | $25.50 | $24.91 | $25.25 | $25.25 | 901,260 |
| 2023-01-12 | $24.33 | $25.65 | $24.16 | $25.30 | $25.30 | 1,636,980 |
| 2023-01-11 | $24.44 | $25.23 | $24.21 | $24.37 | $24.37 | 767,680 |
| 2023-01-10 | $24.50 | $25.17 | $24.11 | $24.57 | $24.57 | 1,571,000 |
| 2023-01-09 | $23.17 | $24.58 | $22.82 | $24.56 | $24.56 | 2,405,540 |
| 2023-01-06 | $22.41 | $23.60 | $22.41 | $22.92 | $22.92 | 1,044,980 |
| 2023-01-05 | $22.51 | $22.62 | $22.27 | $22.47 | $22.47 | 266,400 |
| 2023-01-04 | $22.32 | $22.75 | $22.17 | $22.51 | $22.51 | 404,800 |
| 2023-01-03 | $21.71 | $22.35 | $21.71 | $22.31 | $22.31 | 376,230 |
| 2023-01-02 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2022-12-30 | $21.55 | $21.91 | $21.50 | $21.79 | $21.79 | 269,800 |
| 2022-12-29 | $21.82 | $21.94 | $21.52 | $21.53 | $21.53 | 318,680 |
| 2022-12-28 | $22.14 | $22.35 | $21.80 | $21.82 | $21.82 | 275,690 |
| 2022-12-27 | $22.12 | $22.49 | $21.95 | $22.38 | $22.38 | 302,990 |
| 2022-12-26 | $21.96 | $22.25 | $21.93 | $22.17 | $22.17 | 210,430 |
| 2022-12-23 | $21.91 | $22.26 | $21.75 | $21.93 | $21.93 | 367,650 |
| 2022-12-22 | $22.51 | $22.91 | $21.93 | $21.93 | $21.93 | 615,530 |
| 2022-12-21 | $22.49 | $22.75 | $22.24 | $22.55 | $22.55 | 371,090 |
| 2022-12-20 | $22.89 | $22.90 | $22.35 | $22.49 | $22.49 | 369,710 |
| 2022-12-19 | $23.69 | $23.80 | $22.54 | $22.60 | $22.60 | 863,600 |
| 2022-12-16 | $23.70 | $23.89 | $23.23 | $23.81 | $23.81 | 742,420 |
| 2022-12-15 | $23.60 | $24.12 | $23.31 | $23.69 | $23.69 | 706,370 |
| 2022-12-14 | $23.00 | $23.66 | $22.87 | $23.45 | $23.45 | 579,410 |
| 2022-12-13 | $23.41 | $23.41 | $22.85 | $23.03 | $23.03 | 310,460 |
| 2022-12-12 | $23.45 | $23.56 | $23.18 | $23.42 | $23.42 | 367,480 |
| 2022-12-09 | $23.55 | $23.76 | $23.24 | $23.37 | $23.37 | 377,540 |
| 2022-12-08 | $23.88 | $23.88 | $23.42 | $23.51 | $23.51 | 352,680 |
| 2022-12-07 | $23.84 | $23.84 | $23.51 | $23.68 | $23.68 | 361,140 |
| 2022-12-06 | $23.73 | $24.03 | $23.65 | $23.75 | $23.75 | 468,770 |
| 2022-12-05 | $23.97 | $24.09 | $23.72 | $23.92 | $23.92 | 459,550 |
| 2022-12-01 | $23.45 | $23.86 | $23.34 | $23.51 | $23.51 | 758,000 |
| 2022-11-30 | $23.50 | $23.59 | $23.10 | $23.22 | $23.22 | 539,140 |
| 2022-11-29 | $23.10 | $23.45 | $23.03 | $23.41 | $23.41 | 331,050 |
| 2022-11-28 | $23.27 | $23.33 | $22.25 | $22.99 | $22.99 | 322,730 |
| 2022-11-25 | $23.76 | $23.76 | $23.27 | $23.27 | $23.27 | 294,040 |
| 2022-11-24 | $23.56 | $23.79 | $23.34 | $23.41 | $23.41 | 375,130 |
| 2022-11-23 | $24.13 | $24.13 | $23.01 | $23.37 | $23.37 | 517,360 |
| 2022-11-22 | $24.03 | $24.35 | $23.80 | $24.15 | $24.15 | 501,000 |
| 2022-11-21 | $24.18 | $24.18 | $23.72 | $24.03 | $24.03 | 351,580 |
| 2022-11-18 | $24.53 | $24.53 | $23.92 | $23.95 | $23.95 | 452,530 |
| 2022-11-17 | $24.33 | $24.33 | $23.96 | $24.17 | $24.17 | 512,190 |
| 2022-11-16 | $23.93 | $24.38 | $23.85 | $24.33 | $24.33 | 764,970 |
| 2022-11-15 | $23.40 | $23.99 | $23.40 | $23.93 | $23.93 | 472,840 |
| 2022-11-14 | $23.67 | $23.92 | $23.50 | $23.58 | $23.58 | 396,750 |
| 2022-11-11 | $24.01 | $24.13 | $23.58 | $23.67 | $23.67 | 614,600 |
| 2022-11-10 | $23.48 | $23.74 | $23.21 | $23.69 | $23.69 | 528,580 |
| 2022-11-09 | $23.52 | $23.70 | $23.39 | $23.48 | $23.48 | 313,570 |
| 2022-11-08 | $23.68 | $23.80 | $23.35 | $23.52 | $23.52 | 348,070 |
| 2022-11-07 | $23.59 | $23.93 | $23.23 | $23.68 | $23.68 | 545,470 |
| 2022-11-04 | $23.39 | $23.55 | $23.25 | $23.52 | $23.52 | 463,160 |
| 2022-11-03 | $23.10 | $23.58 | $23.09 | $23.30 | $23.30 | 488,750 |
| 2022-11-02 | $23.40 | $23.49 | $23.00 | $23.31 | $23.31 | 661,690 |
| 2022-11-01 | $22.89 | $23.14 | $22.63 | $23.07 | $23.07 | 481,240 |
| 2022-10-31 | $22.18 | $22.80 | $21.80 | $22.70 | $22.70 | 896,100 |
| 2022-10-28 | $23.53 | $23.53 | $21.80 | $21.80 | $21.80 | 1,296,220 |
| 2022-10-27 | $22.99 | $25.31 | $22.84 | $23.72 | $23.72 | 2,031,980 |
| 2022-10-26 | $22.28 | $23.13 | $22.21 | $22.99 | $22.99 | 385,850 |
| 2022-10-25 | $22.58 | $22.72 | $21.91 | $22.21 | $22.21 | 430,800 |
| 2022-10-24 | $23.35 | $23.50 | $22.36 | $22.40 | $22.40 | 422,800 |
| 2022-10-21 | $23.07 | $23.23 | $22.75 | $22.91 | $22.91 | 336,790 |
| 2022-10-20 | $22.77 | $23.17 | $22.53 | $22.96 | $22.96 | 397,910 |
| 2022-10-19 | $22.90 | $23.16 | $22.57 | $22.79 | $22.79 | 446,740 |
| 2022-10-18 | $23.30 | $23.30 | $22.74 | $22.99 | $22.99 | 643,650 |
| 2022-10-17 | $22.86 | $23.37 | $22.42 | $23.29 | $23.29 | 442,900 |
| 2022-10-14 | $22.63 | $22.80 | $22.19 | $22.59 | $22.59 | 425,630 |
| 2022-10-13 | $21.98 | $22.51 | $21.74 | $22.19 | $22.19 | 440,390 |
| 2022-10-12 | $21.02 | $22.03 | $20.91 | $21.98 | $21.98 | 406,560 |
| 2022-10-11 | $21.39 | $21.39 | $20.82 | $21.14 | $21.14 | 257,620 |
| 2022-10-10 | $22.10 | $22.23 | $21.20 | $21.25 | $21.25 | 502,550 |
| 2022-09-30 | $22.19 | $22.39 | $21.91 | $22.11 | $22.11 | 253,040 |
| 2022-09-29 | $22.31 | $22.60 | $21.92 | $22.24 | $22.24 | 372,510 |
| 2022-09-28 | $23.06 | $23.26 | $22.17 | $22.19 | $22.19 | 473,130 |
| 2022-09-27 | $22.13 | $23.18 | $22.13 | $23.16 | $23.16 | 500,710 |
| 2022-09-26 | $22.22 | $22.48 | $21.85 | $21.91 | $21.91 | 328,300 |
| 2022-09-23 | $23.46 | $23.46 | $22.50 | $22.53 | $22.53 | 573,430 |
| 2022-09-22 | $23.46 | $23.80 | $23.31 | $23.43 | $23.43 | 412,120 |
| 2022-09-21 | $23.06 | $23.43 | $22.75 | $23.36 | $23.36 | 341,170 |
| 2022-09-20 | $22.75 | $23.20 | $22.74 | $23.10 | $23.10 | 302,570 |
| 2022-09-19 | $23.25 | $23.39 | $22.51 | $22.68 | $22.68 | 489,210 |
| 2022-09-16 | $23.66 | $24.26 | $23.00 | $23.15 | $23.15 | 402,350 |
| 2022-09-15 | $24.53 | $24.53 | $23.61 | $23.82 | $23.82 | 448,720 |
| 2022-09-14 | $24.38 | $24.88 | $24.01 | $24.40 | $24.40 | 502,190 |
| 2022-09-13 | $24.49 | $24.96 | $24.34 | $24.86 | $24.86 | 516,610 |
| 2022-09-12 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2022-09-09 | $24.50 | $24.65 | $24.31 | $24.33 | $24.33 | 355,980 |
| 2022-09-08 | $24.83 | $24.95 | $24.43 | $24.46 | $24.46 | 449,200 |
| 2022-09-07 | $24.81 | $24.90 | $24.55 | $24.80 | $24.80 | 357,020 |
| 2022-09-06 | $24.95 | $25.11 | $24.73 | $24.82 | $24.82 | 458,400 |
| 2022-09-05 | $24.85 | $25.01 | $24.52 | $24.91 | $24.91 | 384,960 |
| 2022-09-02 | $24.50 | $24.85 | $24.33 | $24.85 | $24.85 | 408,440 |
| 2022-09-01 | $24.34 | $24.85 | $24.33 | $24.33 | $24.33 | 322,790 |
| 2022-08-31 | $25.30 | $25.40 | $24.52 | $24.57 | $24.57 | 552,510 |
| 2022-08-30 | $24.88 | $25.45 | $24.88 | $25.25 | $25.25 | 488,770 |
| 2022-08-29 | $24.21 | $24.99 | $24.10 | $24.88 | $24.88 | 439,250 |
| 2022-08-26 | $24.90 | $25.06 | $24.42 | $24.78 | $24.78 | 568,040 |
| 2022-08-25 | $25.10 | $25.27 | $24.28 | $24.64 | $24.64 | 534,300 |
| 2022-08-24 | $26.00 | $26.00 | $24.89 | $24.92 | $24.92 | 670,700 |
| 2022-08-23 | $25.94 | $26.02 | $25.53 | $25.98 | $25.98 | 391,420 |
| 2022-08-22 | $25.45 | $25.94 | $25.15 | $25.85 | $25.85 | 543,080 |
| 2022-08-19 | $25.83 | $26.17 | $25.42 | $25.45 | $25.45 | 646,360 |
| 2022-08-18 | $26.14 | $26.17 | $25.75 | $26.08 | $26.08 | 683,330 |
| 2022-08-17 | $26.12 | $26.17 | $25.81 | $26.14 | $26.14 | 637,230 |
| 2022-08-16 | $26.07 | $26.15 | $25.92 | $26.02 | $26.02 | 485,550 |
| 2022-08-15 | $26.08 | $26.14 | $25.66 | $25.98 | $25.98 | 485,030 |
| 2022-08-12 | $26.17 | $26.31 | $25.92 | $26.07 | $26.07 | 743,230 |
| 2022-08-11 | $26.40 | $26.44 | $26.00 | $26.15 | $26.15 | 637,000 |
| 2022-08-10 | $25.90 | $26.45 | $25.85 | $26.10 | $26.10 | 474,300 |
| 2022-08-09 | $25.52 | $26.04 | $25.52 | $26.00 | $26.00 | 382,360 |
| 2022-08-08 | $25.28 | $25.98 | $25.21 | $25.76 | $25.76 | 574,130 |
| 2022-08-05 | $25.23 | $25.61 | $25.17 | $25.48 | $25.48 | 448,550 |
| 2022-08-04 | $25.00 | $25.35 | $24.71 | $25.24 | $25.24 | 410,210 |
| 2022-08-03 | $24.90 | $25.75 | $24.70 | $24.99 | $24.99 | 750,010 |
| 2022-08-02 | $26.55 | $26.55 | $24.58 | $24.90 | $24.90 | 1,131,160 |
| 2022-08-01 | $26.00 | $26.70 | $25.65 | $26.59 | $26.59 | 872,800 |
| 2022-07-29 | $26.33 | $26.41 | $26.03 | $26.08 | $26.08 | 721,220 |
| 2022-07-28 | $26.27 | $26.34 | $26.10 | $26.30 | $26.30 | 635,400 |
| 2022-07-27 | $26.07 | $26.34 | $25.80 | $26.22 | $26.22 | 689,030 |
| 2022-07-26 | $25.98 | $26.17 | $25.28 | $26.06 | $26.06 | 771,820 |
| 2022-07-25 | $25.80 | $26.20 | $25.58 | $25.90 | $25.90 | 1,010,090 |
| 2022-07-22 | $26.16 | $26.40 | $25.50 | $25.87 | $25.87 | 1,338,210 |
| 2022-07-21 | $26.50 | $26.76 | $26.19 | $26.23 | $26.23 | 1,146,480 |
| 2022-07-20 | $27.03 | $27.13 | $26.40 | $26.63 | $26.63 | 1,464,670 |
| 2022-07-19 | $27.08 | $27.41 | $26.50 | $26.88 | $26.88 | 2,479,560 |
| 2022-07-18 | $29.01 | $29.15 | $25.50 | $27.63 | $27.63 | 4,137,900 |
| 2022-07-01 | $31.09 | $31.40 | $30.63 | $30.99 | $30.99 | 851,950 |
| 2022-06-30 | $31.58 | $31.69 | $30.81 | $31.08 | $31.08 | 912,360 |
| 2022-06-29 | $31.10 | $32.12 | $30.78 | $31.26 | $31.26 | 1,349,870 |
| 2022-06-28 | $31.90 | $31.90 | $30.95 | $31.27 | $31.27 | 1,696,740 |
| 2022-06-27 | $29.45 | $32.32 | $29.45 | $31.90 | $31.90 | 2,714,340 |
| 2022-06-24 | $29.80 | $30.09 | $29.31 | $29.45 | $29.45 | 535,340 |
| 2022-06-23 | $29.73 | $29.98 | $28.77 | $29.75 | $29.75 | 734,410 |
| 2022-06-22 | $29.63 | $30.34 | $28.78 | $29.17 | $29.17 | 979,720 |
| 2022-06-21 | $29.61 | $30.10 | $29.31 | $29.61 | $29.61 | 565,210 |
| 2022-06-20 | $29.71 | $30.50 | $29.44 | $29.84 | $29.79 | 1,097,270 |
| 2022-06-17 | $30.00 | $30.40 | $29.31 | $29.57 | $29.52 | 830,780 |
| 2022-06-16 | $29.90 | $30.65 | $29.70 | $30.00 | $29.95 | 1,236,760 |
| 2022-06-15 | $30.90 | $31.08 | $29.81 | $29.81 | $29.76 | 1,301,680 |
| 2022-06-14 | $31.33 | $31.43 | $30.50 | $30.90 | $30.85 | 836,280 |
| 2022-06-13 | $30.59 | $32.21 | $30.30 | $31.33 | $31.28 | 1,534,840 |
| 2022-06-10 | $30.51 | $30.99 | $30.01 | $30.56 | $30.51 | 1,220,710 |
| 2022-06-09 | $32.19 | $32.19 | $30.01 | $30.52 | $30.47 | 1,922,580 |
| 2022-06-08 | $30.70 | $32.45 | $29.93 | $31.93 | $31.88 | 2,890,930 |
| 2022-06-07 | $30.96 | $31.13 | $30.28 | $30.50 | $30.45 | 1,502,240 |
| 2022-06-06 | $32.00 | $32.39 | $30.17 | $31.46 | $31.41 | 3,986,330 |
| 2022-06-02 | $29.38 | $32.88 | $29.06 | $32.45 | $32.40 | 3,007,790 |
| 2022-06-01 | $29.99 | $30.23 | $29.40 | $29.45 | $29.40 | 805,870 |
| 2022-05-31 | $29.36 | $30.50 | $28.50 | $30.19 | $30.14 | 1,913,860 |
| 2022-05-30 | $30.18 | $30.18 | $28.99 | $29.36 | $29.31 | 965,090 |
| 2022-05-27 | $29.00 | $30.00 | $29.00 | $29.90 | $29.85 | 1,192,600 |
| 2022-05-26 | $29.17 | $29.32 | $28.45 | $29.00 | $28.95 | 681,310 |
| 2022-05-25 | $28.97 | $29.76 | $28.70 | $29.20 | $29.15 | 1,037,340 |
| 2022-05-24 | $30.09 | $30.50 | $29.16 | $29.46 | $29.41 | 1,150,200 |
| 2022-05-23 | $30.31 | $30.80 | $29.90 | $30.06 | $30.01 | 1,435,260 |
| 2022-05-20 | $29.25 | $30.77 | $28.85 | $30.39 | $30.34 | 1,936,440 |
| 2022-05-19 | $28.69 | $29.49 | $28.04 | $29.19 | $29.14 | 1,247,440 |
| 2022-05-18 | $29.33 | $29.50 | $28.40 | $28.77 | $28.72 | 1,077,620 |
| 2022-05-17 | $28.10 | $29.63 | $28.10 | $29.15 | $29.10 | 1,699,540 |
| 2022-05-16 | $28.21 | $28.92 | $27.53 | $28.26 | $28.21 | 1,250,050 |
| 2022-05-13 | $27.88 | $28.96 | $27.83 | $28.00 | $27.95 | 1,106,590 |
| 2022-05-12 | $27.75 | $28.39 | $27.51 | $27.93 | $27.88 | 751,270 |
| 2022-05-11 | $27.35 | $28.82 | $27.34 | $27.99 | $27.94 | 1,629,370 |
| 2022-05-10 | $27.66 | $28.29 | $26.95 | $27.30 | $27.25 | 1,672,960 |
| 2022-05-09 | $27.86 | $28.48 | $27.40 | $28.29 | $28.24 | 1,320,460 |
| 2022-05-06 | $26.18 | $27.99 | $25.80 | $27.90 | $27.85 | 1,885,730 |
| 2022-05-05 | $26.37 | $26.82 | $26.01 | $26.38 | $26.34 | 718,500 |
| 2022-05-04 | $26.33 | $26.33 | $26.33 | $26.33 | $26.29 | 0 |
| 2022-05-03 | $26.33 | $26.33 | $26.33 | $26.33 | $26.29 | 0 |
| 2022-04-29 | $25.05 | $26.48 | $24.85 | $26.33 | $26.29 | 1,516,610 |
| 2022-04-28 | $25.13 | $25.40 | $24.30 | $24.75 | $24.71 | 623,080 |
| 2022-04-27 | $23.75 | $24.99 | $23.01 | $24.92 | $24.88 | 1,048,540 |
| 2022-04-26 | $22.58 | $24.57 | $21.77 | $23.55 | $23.51 | 1,244,780 |
| 2022-04-25 | $24.70 | $24.75 | $22.50 | $22.50 | $22.46 | 606,190 |
| 2022-04-22 | $24.52 | $24.90 | $23.73 | $24.75 | $24.71 | 610,040 |
| 2022-04-21 | $25.07 | $25.20 | $24.42 | $24.77 | $24.73 | 812,090 |
| 2022-04-20 | $24.20 | $25.74 | $23.95 | $24.99 | $24.95 | 941,720 |
| 2022-04-19 | $23.81 | $24.22 | $23.70 | $24.02 | $23.98 | 240,000 |
| 2022-04-18 | $23.21 | $23.85 | $23.00 | $23.81 | $23.77 | 317,600 |
| 2022-04-15 | $23.35 | $23.76 | $22.87 | $23.52 | $23.48 | 408,680 |
| 2022-04-14 | $23.59 | $23.88 | $23.43 | $23.65 | $23.61 | 271,980 |
| 2022-04-13 | $24.30 | $24.30 | $23.53 | $23.53 | $23.49 | 362,360 |
| 2022-04-12 | $23.91 | $24.39 | $23.50 | $24.36 | $24.32 | 540,790 |
| 2022-04-11 | $24.68 | $24.84 | $23.93 | $24.10 | $24.06 | 378,430 |
| 2022-04-08 | $25.45 | $25.51 | $24.62 | $24.93 | $24.89 | 578,200 |
| 2022-04-07 | $26.14 | $26.14 | $25.20 | $25.65 | $25.61 | 526,290 |
| 2022-04-06 | $25.62 | $26.40 | $25.50 | $26.13 | $26.09 | 511,610 |
| 2022-04-05 | $25.98 | $25.98 | $25.98 | $25.98 | $25.94 | 0 |
| 2022-04-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.94 | 0 |
| 2022-04-01 | $26.05 | $26.16 | $25.58 | $25.98 | $25.94 | 488,820 |
| 2022-03-31 | $26.14 | $26.50 | $26.00 | $26.29 | $26.25 | 439,810 |
| 2022-03-30 | $26.15 | $26.33 | $25.80 | $26.16 | $26.12 | 383,780 |
| 2022-03-29 | $26.65 | $26.86 | $25.93 | $26.07 | $26.03 | 780,750 |
| 2022-03-28 | $25.75 | $27.39 | $25.53 | $26.70 | $26.65 | 773,950 |
| 2022-03-25 | $26.49 | $26.80 | $26.00 | $26.24 | $26.20 | 526,760 |
| 2022-03-24 | $26.38 | $26.86 | $26.02 | $26.12 | $26.08 | 462,830 |
| 2022-03-23 | $26.50 | $26.88 | $26.21 | $26.43 | $26.39 | 439,770 |
| 2022-03-22 | $26.00 | $26.52 | $25.57 | $26.52 | $26.48 | 706,500 |
| 2022-03-21 | $25.32 | $26.65 | $25.20 | $26.20 | $26.16 | 800,760 |
| 2022-03-18 | $25.45 | $25.59 | $25.08 | $25.40 | $25.36 | 325,620 |
| 2022-03-17 | $25.61 | $25.75 | $25.13 | $25.15 | $25.11 | 511,370 |
| 2022-03-16 | $24.63 | $25.27 | $24.04 | $25.10 | $25.06 | 540,040 |
| 2022-03-15 | $26.16 | $26.20 | $24.35 | $24.46 | $24.42 | 642,310 |
| 2022-03-14 | $26.77 | $26.77 | $25.85 | $25.88 | $25.84 | 625,050 |
| 2022-03-11 | $25.80 | $26.46 | $25.19 | $26.38 | $26.34 | 497,790 |
| 2022-03-10 | $25.48 | $26.58 | $25.48 | $26.02 | $25.98 | 618,400 |
| 2022-03-09 | $26.50 | $26.61 | $24.18 | $25.28 | $25.24 | 863,190 |
| 2022-03-08 | $27.09 | $27.50 | $26.23 | $26.35 | $26.31 | 769,460 |
| 2022-03-07 | $27.45 | $27.67 | $26.74 | $27.10 | $27.05 | 561,560 |
| 2022-03-04 | $27.50 | $28.12 | $27.21 | $27.43 | $27.38 | 839,040 |
| 2022-03-03 | $28.09 | $28.39 | $27.61 | $27.65 | $27.60 | 1,512,790 |
| 2022-03-02 | $25.87 | $28.91 | $25.83 | $28.22 | $28.17 | 3,469,850 |
| 2022-03-01 | $25.69 | $26.20 | $25.49 | $25.87 | $25.83 | 495,110 |
| 2022-02-28 | $25.82 | $25.92 | $25.03 | $25.48 | $25.44 | 425,720 |
| 2022-02-25 | $26.28 | $26.59 | $25.80 | $25.83 | $25.79 | 506,710 |
| 2022-02-24 | $26.62 | $26.75 | $25.16 | $25.77 | $25.73 | 841,320 |
| 2022-02-23 | $26.10 | $26.60 | $25.75 | $26.50 | $26.46 | 552,490 |
| 2022-02-22 | $26.21 | $26.81 | $25.66 | $25.73 | $25.69 | 466,280 |
| 2022-02-21 | $26.07 | $27.24 | $25.87 | $26.38 | $26.34 | 789,690 |
| 2022-02-18 | $25.68 | $26.09 | $25.38 | $26.07 | $26.03 | 368,000 |
| 2022-02-17 | $25.91 | $26.30 | $25.64 | $25.95 | $25.91 | 488,050 |
| 2022-02-16 | $25.50 | $25.97 | $25.50 | $25.91 | $25.87 | 429,800 |
| 2022-02-15 | $25.65 | $25.80 | $25.27 | $25.49 | $25.45 | 360,790 |
| 2022-02-14 | $25.81 | $26.24 | $25.62 | $25.65 | $25.61 | 533,380 |
| 2022-02-11 | $25.82 | $26.35 | $24.36 | $26.04 | $26.00 | 840,090 |
| 2022-02-10 | $25.91 | $26.10 | $25.68 | $25.82 | $25.78 | 506,980 |
| 2022-02-09 | $25.77 | $26.10 | $25.55 | $26.00 | $25.96 | 441,440 |
| 2022-02-08 | $25.34 | $25.98 | $25.01 | $25.77 | $25.73 | 676,750 |
| 2022-02-07 | $25.64 | $25.89 | $24.80 | $25.14 | $25.10 | 585,090 |
| 2022-02-04 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 0 |
| 2022-02-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 0 |
| 2022-02-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 0 |
| 2022-02-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 0 |
| 2022-01-28 | $25.38 | $25.38 | $24.41 | $24.89 | $24.85 | 594,600 |
| 2022-01-27 | $25.25 | $25.42 | $24.37 | $24.40 | $24.36 | 814,810 |
| 2022-01-26 | $25.02 | $25.55 | $25.01 | $25.25 | $25.21 | 459,130 |
| 2022-01-25 | $27.37 | $27.44 | $24.81 | $25.00 | $24.96 | 2,044,720 |
| 2022-01-24 | $26.54 | $28.58 | $26.33 | $27.72 | $27.67 | 1,579,550 |
| 2022-01-21 | $26.52 | $27.10 | $26.28 | $26.54 | $26.50 | 591,900 |
| 2022-01-20 | $28.04 | $28.15 | $26.65 | $26.73 | $26.68 | 1,404,120 |
| 2022-01-19 | $27.62 | $28.14 | $27.45 | $27.93 | $27.88 | 1,077,980 |
| 2022-01-18 | $29.96 | $30.19 | $27.54 | $27.61 | $27.56 | 2,695,370 |
| 2022-01-17 | $29.68 | $30.38 | $29.35 | $30.29 | $30.24 | 1,108,910 |
| 2022-01-14 | $30.80 | $31.08 | $29.60 | $29.81 | $29.76 | 1,531,750 |
| 2022-01-13 | $31.50 | $32.26 | $30.65 | $30.80 | $30.75 | 2,312,460 |
| 2022-01-12 | $29.35 | $31.69 | $29.28 | $31.39 | $31.34 | 3,809,080 |
| 2022-01-11 | $29.77 | $30.35 | $29.19 | $29.35 | $29.30 | 765,070 |
| 2022-01-10 | $29.22 | $29.90 | $29.00 | $29.76 | $29.71 | 701,500 |
| 2022-01-07 | $30.80 | $30.80 | $29.21 | $29.43 | $29.38 | 1,519,840 |
| 2022-01-06 | $30.33 | $30.83 | $30.12 | $30.58 | $30.53 | 1,323,660 |
| 2022-01-05 | $30.55 | $30.59 | $29.75 | $30.29 | $30.24 | 1,705,800 |
| 2022-01-04 | $30.00 | $30.89 | $29.94 | $30.66 | $30.61 | 2,127,640 |
| 2022-01-03 | $30.34 | $30.34 | $30.34 | $30.34 | $30.29 | 0 |
| 2021-12-31 | $30.12 | $31.26 | $29.70 | $30.34 | $30.29 | 2,864,620 |
| 2021-12-30 | $28.81 | $31.50 | $28.66 | $30.51 | $30.46 | 3,255,030 |
| 2021-12-29 | $28.75 | $29.16 | $28.35 | $28.87 | $28.82 | 923,890 |
| 2021-12-28 | $28.65 | $29.17 | $28.61 | $28.75 | $28.70 | 795,900 |
| 2021-12-27 | $28.90 | $29.10 | $28.32 | $28.85 | $28.80 | 898,450 |
| 2021-12-24 | $28.50 | $28.85 | $27.91 | $28.68 | $28.63 | 1,229,140 |
| 2021-12-23 | $29.77 | $29.78 | $28.50 | $28.50 | $28.45 | 2,248,240 |
| 2021-12-22 | $29.59 | $30.61 | $29.33 | $29.89 | $29.84 | 1,604,120 |
| 2021-12-21 | $29.33 | $30.33 | $29.31 | $29.59 | $29.54 | 1,472,960 |
| 2021-12-20 | $30.66 | $32.50 | $29.83 | $30.00 | $29.95 | 2,325,100 |
| 2021-12-17 | $30.40 | $31.20 | $29.31 | $31.09 | $31.04 | 2,380,730 |
| 2021-12-16 | $30.63 | $31.30 | $30.20 | $30.32 | $30.27 | 1,487,840 |
| 2021-12-15 | $30.92 | $31.47 | $30.36 | $30.58 | $30.53 | 2,396,610 |
| 2021-12-14 | $29.21 | $31.91 | $29.21 | $31.43 | $31.38 | 3,417,180 |
| 2021-12-13 | $29.20 | $29.76 | $29.01 | $29.46 | $29.41 | 1,409,290 |
| 2021-12-10 | $30.21 | $30.33 | $29.22 | $29.29 | $29.24 | 1,825,290 |
| 2021-12-09 | $29.82 | $30.69 | $29.65 | $30.60 | $30.55 | 2,180,400 |
| 2021-12-08 | $29.62 | $30.55 | $29.46 | $29.82 | $29.77 | 1,668,080 |
| 2021-12-07 | $31.90 | $31.90 | $29.37 | $29.63 | $29.58 | 2,879,040 |
| 2021-12-06 | $32.00 | $33.22 | $31.20 | $32.24 | $32.19 | 2,629,720 |
| 2021-12-03 | $32.92 | $32.92 | $32.92 | $32.92 | $32.86 | 4,039,410 |
| 2021-12-02 | $35.00 | $35.00 | $35.00 | $35.00 | $34.94 | 5,734,370 |
| 2021-12-01 | $30.59 | $36.35 | $29.88 | $34.10 | $34.04 | 5,914,510 |
| 2021-11-30 | $29.00 | $31.69 | $29.00 | $30.93 | $30.88 | 4,191,530 |
| 2021-11-29 | $28.45 | $31.35 | $28.28 | $29.98 | $29.93 | 3,179,590 |
| 2021-11-26 | $29.00 | $29.85 | $28.50 | $28.86 | $28.81 | 1,522,700 |
| 2021-11-25 | $30.13 | $30.13 | $28.90 | $29.20 | $29.15 | 2,259,560 |
| 2021-11-24 | $29.60 | $30.39 | $29.17 | $30.30 | $30.25 | 3,838,100 |
| 2021-11-23 | $26.82 | $31.68 | $26.65 | $30.06 | $30.01 | 5,131,810 |
| 2021-11-22 | $26.95 | $27.36 | $26.55 | $26.98 | $26.93 | 811,870 |
| 2021-11-19 | $26.52 | $27.26 | $26.52 | $26.94 | $26.89 | 1,196,840 |
| 2021-11-18 | $28.16 | $28.16 | $26.60 | $26.60 | $26.56 | 1,377,990 |
| 2021-11-17 | $27.39 | $27.96 | $27.03 | $27.89 | $27.84 | 1,452,570 |
| 2021-11-16 | $28.22 | $28.22 | $27.11 | $27.44 | $27.39 | 1,739,610 |
| 2021-11-15 | $26.85 | $28.90 | $26.20 | $28.15 | $28.10 | 3,407,100 |
| 2021-11-12 | $24.58 | $27.86 | $24.52 | $26.98 | $26.93 | 3,301,440 |
| 2021-11-11 | $24.58 | $25.16 | $24.58 | $24.88 | $24.84 | 802,030 |
| 2021-11-10 | $24.48 | $24.60 | $24.15 | $24.58 | $24.54 | 474,160 |
| 2021-11-09 | $24.19 | $24.49 | $24.09 | $24.48 | $24.44 | 666,490 |
| 2021-11-08 | $24.35 | $24.48 | $23.99 | $24.19 | $24.15 | 407,670 |
| 2021-11-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.16 | 531,700 |
| 2021-11-04 | $23.90 | $24.20 | $23.70 | $24.20 | $24.16 | 443,350 |
| 2021-11-03 | $23.68 | $24.10 | $23.61 | $23.77 | $23.73 | 299,230 |
| 2021-11-02 | $24.19 | $24.30 | $23.46 | $23.68 | $23.64 | 492,660 |
| 2021-11-01 | $24.48 | $24.48 | $23.99 | $24.20 | $24.16 | 564,320 |
| 2021-10-29 | $24.00 | $24.59 | $24.00 | $24.47 | $24.43 | 342,980 |
| 2021-10-28 | $25.00 | $25.35 | $23.96 | $24.37 | $24.33 | 523,360 |
| 2021-10-27 | $25.54 | $25.54 | $24.73 | $25.24 | $25.20 | 621,630 |
| 2021-10-26 | $25.28 | $25.69 | $24.78 | $25.54 | $25.50 | 1,091,810 |
| 2021-10-25 | $24.13 | $25.14 | $24.06 | $25.13 | $25.09 | 1,008,540 |
| 2021-10-22 | $24.49 | $24.49 | $24.00 | $24.01 | $23.97 | 420,030 |
| 2021-10-21 | $24.53 | $24.95 | $24.41 | $24.45 | $24.41 | 408,300 |
| 2021-10-20 | $24.78 | $24.78 | $24.38 | $24.45 | $24.41 | 342,510 |
| 2021-10-19 | $24.87 | $24.94 | $24.60 | $24.69 | $24.65 | 347,140 |
| 2021-10-18 | $25.03 | $25.03 | $24.49 | $24.87 | $24.83 | 324,940 |
| 2021-10-15 | $25.55 | $25.64 | $25.01 | $25.04 | $25.00 | 331,300 |
| 2021-10-14 | $25.90 | $26.12 | $25.45 | $25.55 | $25.51 | 524,070 |
| 2021-10-13 | $24.83 | $25.95 | $24.81 | $25.90 | $25.86 | 663,390 |
| 2021-10-12 | $25.27 | $25.35 | $24.73 | $25.04 | $25.00 | 316,490 |
| 2021-10-11 | $25.20 | $25.68 | $24.81 | $25.27 | $25.23 | 422,210 |
| 2021-10-08 | $24.57 | $25.17 | $24.43 | $25.10 | $25.06 | 393,760 |
| 2021-10-07 | $24.39 | $24.39 | $24.39 | $24.39 | $24.35 | 0 |
| 2021-10-06 | $24.39 | $24.39 | $24.39 | $24.39 | $24.35 | 0 |
| 2021-09-30 | $24.33 | $24.53 | $24.11 | $24.39 | $24.35 | 311,860 |
| 2021-09-29 | $25.01 | $25.01 | $23.97 | $24.00 | $23.96 | 669,500 |
| 2021-09-28 | $25.03 | $25.33 | $24.70 | $25.01 | $24.97 | 306,780 |
| 2021-09-27 | $25.70 | $25.87 | $24.89 | $25.03 | $24.99 | 777,620 |
| 2021-09-24 | $25.99 | $26.80 | $25.45 | $25.99 | $25.95 | 989,190 |
| 2021-09-23 | $26.02 | $26.18 | $25.70 | $25.89 | $25.85 | 685,060 |
| 2021-09-22 | $25.60 | $26.26 | $25.41 | $25.69 | $25.65 | 882,250 |
| 2021-09-21 | $26.16 | $26.16 | $26.16 | $26.16 | $26.12 | 0 |
| 2021-09-20 | $26.16 | $26.16 | $26.16 | $26.16 | $26.12 | 0 |
| 2021-09-17 | $27.75 | $28.05 | $26.01 | $26.16 | $26.12 | 1,959,630 |
| 2021-09-16 | $27.10 | $29.56 | $26.90 | $28.26 | $28.21 | 2,573,980 |
| 2021-09-15 | $27.41 | $27.75 | $27.01 | $27.03 | $26.98 | 769,090 |
| 2021-09-14 | $27.98 | $28.46 | $27.46 | $27.60 | $27.55 | 1,252,140 |
| 2021-09-13 | $26.90 | $28.75 | $26.51 | $27.89 | $27.84 | 1,504,070 |
| 2021-09-10 | $28.12 | $29.08 | $27.13 | $27.38 | $27.33 | 1,723,870 |
| 2021-09-09 | $27.25 | $27.85 | $27.07 | $27.69 | $27.64 | 882,430 |
| 2021-09-08 | $27.37 | $27.48 | $27.05 | $27.25 | $27.20 | 691,840 |
| 2021-09-07 | $26.75 | $27.42 | $26.55 | $27.36 | $27.31 | 1,158,540 |
| 2021-09-06 | $26.33 | $26.70 | $26.09 | $26.67 | $26.63 | 761,970 |
| 2021-09-03 | $26.20 | $26.59 | $26.05 | $26.37 | $26.33 | 588,780 |
| 2021-09-02 | $26.70 | $26.82 | $25.93 | $26.20 | $26.16 | 748,160 |
| 2021-09-01 | $26.45 | $27.14 | $25.66 | $26.84 | $26.79 | 1,004,180 |
| 2021-08-31 | $26.51 | $26.59 | $26.04 | $26.29 | $26.25 | 529,640 |
| 2021-08-30 | $27.43 | $27.70 | $26.50 | $26.50 | $26.46 | 616,120 |
| 2021-08-27 | $27.38 | $28.68 | $27.31 | $27.33 | $27.28 | 603,930 |
| 2021-08-26 | $28.90 | $28.99 | $28.02 | $28.06 | $28.01 | 577,630 |
| 2021-08-25 | $29.04 | $29.19 | $28.66 | $28.80 | $28.75 | 703,740 |
| 2021-08-24 | $28.15 | $30.25 | $28.15 | $29.06 | $29.01 | 1,575,080 |
| 2021-08-23 | $27.07 | $28.58 | $27.07 | $28.42 | $28.37 | 998,040 |
| 2021-08-20 | $27.90 | $28.17 | $26.79 | $27.07 | $27.02 | 731,210 |
| 2021-08-19 | $27.84 | $28.27 | $27.66 | $27.86 | $27.81 | 471,440 |
| 2021-08-18 | $27.61 | $29.00 | $27.58 | $27.99 | $27.94 | 653,990 |
| 2021-08-17 | $28.98 | $29.07 | $27.50 | $27.61 | $27.56 | 1,147,540 |
| 2021-08-16 | $28.66 | $29.20 | $28.21 | $29.18 | $29.13 | 1,016,520 |
| 2021-08-13 | $28.00 | $28.75 | $28.00 | $28.46 | $28.41 | 615,570 |
| 2021-08-12 | $28.36 | $28.75 | $28.12 | $28.12 | $28.07 | 527,000 |
| 2021-08-11 | $28.31 | $28.77 | $28.09 | $28.57 | $28.52 | 611,640 |
| 2021-08-10 | $28.35 | $28.68 | $28.00 | $28.32 | $28.27 | 647,060 |
| 2021-08-09 | $27.03 | $28.37 | $26.78 | $28.20 | $28.15 | 992,730 |
| 2021-08-06 | $26.99 | $27.10 | $26.75 | $27.02 | $26.97 | 388,200 |
| 2021-08-05 | $27.51 | $27.51 | $26.78 | $27.00 | $26.95 | 594,810 |
| 2021-08-04 | $27.84 | $28.00 | $27.30 | $27.59 | $27.54 | 587,810 |
| 2021-08-03 | $27.20 | $28.82 | $27.20 | $27.83 | $27.78 | 1,153,230 |
| 2021-08-02 | $27.13 | $27.69 | $26.70 | $27.46 | $27.41 | 551,150 |
| 2021-07-30 | $26.50 | $27.44 | $26.34 | $27.15 | $27.10 | 679,480 |
| 2021-07-29 | $25.94 | $26.63 | $25.94 | $26.48 | $26.44 | 494,500 |
| 2021-07-28 | $26.66 | $26.66 | $25.00 | $25.94 | $25.90 | 697,590 |
| 2021-07-27 | $27.49 | $27.70 | $26.00 | $26.66 | $26.62 | 669,160 |
| 2021-07-26 | $28.37 | $28.73 | $27.12 | $27.49 | $27.44 | 705,450 |
| 2021-07-23 | $29.78 | $29.85 | $28.10 | $28.37 | $28.32 | 1,069,590 |
| 2021-07-22 | $29.72 | $29.97 | $29.53 | $29.66 | $29.61 | 525,740 |
| 2021-07-21 | $29.61 | $30.43 | $29.60 | $30.05 | $30.00 | 659,410 |
| 2021-07-20 | $29.60 | $29.84 | $29.48 | $29.60 | $29.55 | 311,630 |
| 2021-07-19 | $29.69 | $29.85 | $29.52 | $29.60 | $29.55 | 343,090 |
| 2021-07-16 | $29.87 | $30.19 | $29.50 | $29.70 | $29.65 | 537,060 |
| 2021-07-15 | $30.71 | $30.80 | $29.69 | $29.87 | $29.82 | 735,830 |
| 2021-07-14 | $31.56 | $31.75 | $30.84 | $30.90 | $30.85 | 595,250 |
| 2021-07-13 | $31.41 | $31.87 | $31.20 | $31.56 | $31.51 | 536,820 |
| 2021-07-12 | $31.40 | $31.74 | $31.26 | $31.66 | $31.61 | 667,720 |
| 2021-07-09 | $30.90 | $31.44 | $30.64 | $31.40 | $31.35 | 649,530 |
| 2021-07-08 | $31.16 | $31.59 | $30.61 | $30.72 | $30.67 | 724,600 |
| 2021-07-07 | $30.77 | $31.45 | $30.75 | $31.29 | $31.24 | 630,290 |
| 2021-07-06 | $31.05 | $31.33 | $30.43 | $30.88 | $30.83 | 756,820 |
| 2021-07-05 | $30.76 | $31.09 | $30.62 | $31.05 | $31.00 | 423,910 |
| 2021-07-02 | $31.38 | $31.90 | $30.62 | $30.71 | $30.66 | 819,780 |
| 2021-07-01 | $32.30 | $32.54 | $31.61 | $31.68 | $31.63 | 789,270 |
| 2021-06-30 | $32.80 | $32.92 | $32.34 | $32.43 | $32.38 | 633,800 |
| 2021-06-29 | $32.60 | $32.95 | $32.45 | $32.69 | $32.63 | 487,600 |
| 2021-06-28 | $32.94 | $33.39 | $32.60 | $32.75 | $32.69 | 584,200 |
| 2021-06-25 | $32.58 | $33.08 | $32.30 | $32.94 | $32.88 | 666,820 |
| 2021-06-24 | $33.09 | $33.17 | $32.21 | $32.73 | $32.67 | 891,400 |
| 2021-06-23 | $33.85 | $34.06 | $33.00 | $33.20 | $33.14 | 967,950 |
| 2021-06-22 | $33.60 | $33.94 | $33.48 | $33.67 | $33.61 | 565,270 |
| 2021-06-21 | $33.37 | $33.98 | $33.37 | $33.61 | $33.55 | 598,020 |
| 2021-06-18 | $33.03 | $33.89 | $33.00 | $33.70 | $33.64 | 772,240 |
| 2021-06-17 | $32.91 | $33.49 | $32.91 | $33.02 | $32.96 | 550,910 |
| 2021-06-16 | $32.86 | $33.35 | $32.85 | $32.98 | $32.92 | 521,520 |
| 2021-06-15 | $33.85 | $33.94 | $32.90 | $32.99 | $32.93 | 877,570 |
| 2021-06-14 | $33.85 | $33.85 | $33.85 | $33.85 | $33.79 | 0 |
| 2021-06-11 | $35.69 | $35.69 | $33.60 | $33.85 | $33.79 | 1,412,410 |
| 2021-06-10 | $35.30 | $35.98 | $35.30 | $35.66 | $35.60 | 678,320 |
| 2021-06-09 | $35.63 | $36.10 | $35.16 | $35.43 | $35.37 | 660,950 |
| 2021-06-08 | $35.77 | $36.15 | $35.50 | $35.75 | $35.69 | 880,480 |
| 2021-06-07 | $37.70 | $37.70 | $36.15 | $36.35 | $36.29 | 1,493,560 |
| 2021-06-04 | $35.18 | $36.47 | $35.00 | $36.35 | $36.29 | 1,398,600 |
| 2021-06-03 | $35.05 | $35.59 | $34.90 | $35.19 | $35.13 | 817,010 |
| 2021-06-02 | $36.24 | $36.24 | $35.00 | $35.05 | $34.99 | 1,280,270 |
| 2021-06-01 | $36.23 | $36.48 | $35.87 | $36.23 | $36.17 | 1,127,490 |
| 2021-05-31 | $35.71 | $36.36 | $35.23 | $36.24 | $36.18 | 1,345,020 |
| 2021-05-28 | $36.51 | $37.16 | $35.85 | $35.88 | $35.82 | 1,754,680 |
| 2021-05-27 | $37.20 | $37.43 | $36.43 | $36.53 | $36.47 | 2,123,920 |
| 2021-05-26 | $38.00 | $39.50 | $37.18 | $37.29 | $37.23 | 2,924,320 |
| 2021-05-25 | $37.69 | $38.88 | $37.50 | $38.17 | $38.11 | 2,816,130 |
| 2021-05-24 | $36.00 | $38.50 | $36.00 | $38.10 | $38.04 | 2,956,320 |
| 2021-05-21 | $36.95 | $37.80 | $36.30 | $36.42 | $36.36 | 2,240,050 |
| 2021-05-20 | $35.66 | $38.55 | $34.35 | $37.50 | $37.44 | 3,236,380 |
| 2021-05-19 | $36.15 | $36.40 | $35.36 | $35.67 | $35.61 | 2,022,280 |
| 2021-05-18 | $35.99 | $37.22 | $35.88 | $37.00 | $36.94 | 2,581,190 |
| 2021-05-17 | $36.75 | $37.05 | $35.40 | $36.05 | $35.99 | 3,159,470 |
| 2021-05-14 | $35.52 | $38.80 | $35.52 | $37.67 | $37.61 | 4,324,360 |
| 2021-05-13 | $32.98 | $38.58 | $32.70 | $35.35 | $35.29 | 4,196,150 |
| 2021-05-12 | $34.45 | $35.20 | $32.21 | $33.62 | $33.56 | 2,076,580 |
| 2021-05-11 | $46.40 | $46.40 | $44.42 | $44.88 | $34.31 | 1,709,890 |
| 2021-05-10 | $45.50 | $47.76 | $43.56 | $46.40 | $35.47 | 2,460,220 |
| 2021-05-07 | $42.70 | $44.40 | $42.70 | $43.56 | $33.30 | 1,439,680 |
| 2021-05-06 | $41.90 | $43.46 | $41.80 | $42.70 | $32.65 | 1,065,640 |
| 2021-05-05 | $41.80 | $41.80 | $41.80 | $41.80 | $31.96 | 0 |
| 2021-05-04 | $41.80 | $41.80 | $41.80 | $41.80 | $31.96 | 0 |
| 2021-04-30 | $43.00 | $43.15 | $41.26 | $41.80 | $31.96 | 1,518,730 |
| 2021-04-29 | $45.95 | $46.55 | $43.50 | $43.50 | $33.26 | 1,872,010 |
| 2021-04-28 | $47.90 | $47.90 | $45.59 | $46.26 | $35.37 | 1,875,080 |
| 2021-04-27 | $46.49 | $50.00 | $45.30 | $47.71 | $36.48 | 3,067,310 |
| 2021-04-26 | $47.51 | $52.52 | $47.51 | $47.82 | $36.56 | 3,763,270 |
| 2021-04-23 | $48.10 | $48.13 | $43.87 | $44.39 | $33.94 | 2,492,570 |
| 2021-04-22 | $46.88 | $48.65 | $46.33 | $48.10 | $36.77 | 1,819,000 |
| 2021-04-21 | $46.28 | $47.02 | $45.90 | $46.80 | $35.78 | 855,020 |
| 2021-04-20 | $46.01 | $47.74 | $45.89 | $46.89 | $35.85 | 1,376,170 |
| 2021-04-19 | $45.40 | $46.40 | $45.20 | $46.15 | $35.28 | 921,470 |
| 2021-04-16 | $45.15 | $45.77 | $44.80 | $45.37 | $34.69 | 866,040 |
| 2021-04-15 | $46.15 | $46.42 | $44.73 | $45.05 | $34.44 | 998,480 |
| 2021-04-14 | $44.36 | $46.93 | $43.49 | $46.70 | $35.70 | 1,648,070 |
| 2021-04-13 | $45.21 | $45.61 | $43.80 | $44.00 | $33.64 | 1,008,190 |
| 2021-04-12 | $46.04 | $46.68 | $45.01 | $45.78 | $35.00 | 1,041,160 |
| 2021-04-09 | $45.02 | $46.92 | $45.02 | $46.34 | $35.43 | 1,814,560 |
| 2021-04-08 | $45.15 | $46.68 | $45.04 | $45.24 | $34.59 | 1,718,000 |
| 2021-04-07 | $44.24 | $45.76 | $43.80 | $45.72 | $34.95 | 1,932,580 |
| 2021-04-06 | $43.01 | $45.40 | $42.71 | $44.75 | $34.21 | 1,804,540 |
| 2021-04-05 | $42.64 | $42.64 | $42.64 | $42.64 | $32.60 | 0 |
| 2021-04-02 | $41.46 | $42.70 | $41.40 | $42.64 | $32.60 | 1,124,390 |
| 2021-04-01 | $41.51 | $41.77 | $40.88 | $41.46 | $31.70 | 726,350 |
| 2021-03-31 | $41.81 | $42.15 | $41.50 | $41.50 | $31.73 | 766,300 |
| 2021-03-30 | $42.59 | $43.21 | $41.68 | $41.81 | $31.97 | 1,224,130 |
| 2021-03-29 | $43.96 | $43.98 | $41.66 | $42.48 | $32.48 | 2,182,220 |
| 2021-03-26 | $45.98 | $46.08 | $44.87 | $44.91 | $34.34 | 1,429,470 |
| 2021-03-25 | $46.36 | $46.50 | $45.20 | $46.47 | $35.53 | 1,177,180 |
| 2021-03-24 | $45.35 | $46.88 | $45.12 | $46.74 | $35.73 | 1,607,780 |
| 2021-03-23 | $45.77 | $48.03 | $45.01 | $45.80 | $35.02 | 1,695,560 |
| 2021-03-22 | $45.41 | $46.50 | $45.19 | $45.53 | $34.81 | 1,489,730 |
| 2021-03-19 | $44.11 | $46.94 | $44.11 | $44.70 | $34.17 | 2,166,070 |
| 2021-03-18 | $43.45 | $45.30 | $43.30 | $44.12 | $33.73 | 1,670,680 |
| 2021-03-17 | $41.21 | $43.60 | $41.09 | $43.20 | $33.03 | 1,623,410 |
| 2021-03-16 | $40.99 | $41.79 | $40.50 | $41.50 | $31.73 | 935,690 |
| 2021-03-15 | $39.89 | $41.87 | $39.89 | $41.21 | $31.51 | 845,780 |
| 2021-03-12 | $42.30 | $42.40 | $40.50 | $40.59 | $31.03 | 1,114,200 |
| 2021-03-11 | $42.00 | $42.56 | $41.52 | $42.50 | $32.49 | 559,640 |
| 2021-03-10 | $42.90 | $43.10 | $41.60 | $41.93 | $32.06 | 772,760 |
| 2021-03-09 | $45.02 | $45.24 | $42.21 | $42.83 | $32.75 | 1,412,790 |
| 2021-03-08 | $46.95 | $49.60 | $45.49 | $45.89 | $35.08 | 2,048,110 |
| 2021-03-05 | $43.12 | $45.73 | $43.12 | $45.49 | $34.78 | 1,205,920 |
| 2021-03-04 | $44.25 | $45.26 | $43.57 | $43.60 | $33.33 | 891,430 |
| 2021-03-03 | $44.29 | $44.47 | $43.46 | $44.24 | $33.82 | 668,360 |
| 2021-03-02 | $45.31 | $46.00 | $43.58 | $44.25 | $33.83 | 772,400 |
| 2021-03-01 | $44.43 | $45.69 | $44.06 | $45.26 | $34.60 | 666,750 |
| 2021-02-26 | $43.69 | $45.62 | $43.39 | $44.43 | $33.97 | 803,620 |
| 2021-02-25 | $46.06 | $46.36 | $44.25 | $44.25 | $33.83 | 999,670 |
| 2021-02-24 | $45.81 | $46.30 | $45.12 | $45.63 | $34.89 | 906,480 |
| 2021-02-23 | $45.12 | $46.49 | $44.08 | $46.15 | $35.28 | 1,162,350 |
| 2021-02-22 | $46.00 | $47.45 | $45.36 | $45.58 | $34.85 | 1,357,620 |
| 2021-02-19 | $44.52 | $46.19 | $44.52 | $45.95 | $35.13 | 1,038,800 |
| 2021-02-18 | $43.58 | $45.49 | $43.00 | $45.02 | $34.42 | 1,285,790 |
| 2021-02-17 | $42.79 | $42.79 | $42.79 | $42.79 | $32.71 | 0 |
| 2021-02-16 | $42.79 | $42.79 | $42.79 | $42.79 | $32.71 | 0 |
| 2021-02-15 | $42.79 | $42.79 | $42.79 | $42.79 | $32.71 | 0 |
| 2021-02-12 | $42.79 | $42.79 | $42.79 | $42.79 | $32.71 | 0 |
| 2021-02-11 | $42.79 | $42.79 | $42.79 | $42.79 | $32.71 | 0 |
| 2021-02-10 | $43.60 | $44.18 | $42.54 | $42.79 | $32.71 | 1,017,340 |
| 2021-02-09 | $41.60 | $44.46 | $41.60 | $43.74 | $33.44 | 1,323,830 |
| 2021-02-08 | $43.92 | $43.92 | $41.71 | $41.71 | $31.89 | 1,192,820 |
| 2021-02-05 | $47.47 | $49.45 | $44.00 | $44.24 | $33.82 | 2,139,740 |
| 2021-02-04 | $47.07 | $52.00 | $46.75 | $48.45 | $37.04 | 2,729,680 |
| 2021-02-03 | $48.52 | $49.26 | $46.00 | $46.19 | $35.31 | 1,507,630 |
| 2021-02-02 | $51.55 | $52.01 | $49.10 | $49.19 | $37.61 | 1,895,740 |
| 2021-02-01 | $47.81 | $51.58 | $47.58 | $51.54 | $39.40 | 2,230,420 |
| 2021-01-29 | $48.89 | $49.80 | $46.56 | $48.24 | $36.88 | 1,495,100 |
| 2021-01-28 | $49.50 | $51.22 | $48.35 | $48.35 | $36.97 | 1,271,870 |
| 2021-01-27 | $51.21 | $51.84 | $49.00 | $50.89 | $38.91 | 1,639,280 |
| 2021-01-26 | $47.48 | $54.45 | $47.48 | $51.41 | $39.31 | 2,617,530 |
| 2021-01-25 | $51.18 | $51.98 | $48.01 | $48.24 | $36.88 | 1,954,100 |
| 2021-01-22 | $52.54 | $54.30 | $50.60 | $50.83 | $38.86 | 2,585,380 |
| 2021-01-21 | $52.06 | $52.20 | $50.10 | $50.10 | $38.30 | 1,982,270 |
| 2021-01-20 | $54.00 | $55.20 | $50.00 | $52.37 | $40.04 | 3,475,230 |
| 2021-01-19 | $48.60 | $59.00 | $47.60 | $54.47 | $41.64 | 4,981,820 |
| 2021-01-18 | $50.40 | $50.62 | $47.68 | $49.19 | $37.61 | 3,168,830 |
| 2021-01-15 | $41.01 | $49.67 | $40.50 | $49.67 | $37.97 | 2,852,500 |
| 2021-01-14 | $40.24 | $42.41 | $39.76 | $41.39 | $31.64 | 1,112,850 |
| 2021-01-13 | $42.01 | $42.46 | $40.13 | $40.24 | $30.77 | 1,111,450 |
| 2021-01-12 | $43.10 | $44.66 | $42.30 | $42.61 | $32.58 | 1,024,770 |
| 2021-01-11 | $44.76 | $45.12 | $42.82 | $43.26 | $33.07 | 1,106,710 |
| 2021-01-08 | $44.42 | $45.39 | $41.51 | $44.73 | $34.20 | 1,364,610 |
| 2021-01-07 | $49.08 | $49.29 | $44.40 | $44.41 | $33.95 | 1,948,160 |
| 2021-01-06 | $51.00 | $51.48 | $49.00 | $49.08 | $37.52 | 1,234,460 |
| 2021-01-05 | $49.67 | $52.38 | $48.93 | $51.24 | $39.18 | 1,903,640 |
| 2021-01-04 | $48.27 | $50.12 | $47.67 | $49.85 | $38.11 | 1,349,930 |
| 2021-01-01 | $48.30 | $48.30 | $48.30 | $48.30 | $36.93 | 0 |
| 2020-12-31 | $47.19 | $48.79 | $47.19 | $48.30 | $36.93 | 1,010,260 |
| 2020-12-30 | $46.73 | $48.18 | $46.60 | $47.60 | $36.39 | 1,088,030 |
| 2020-12-29 | $46.69 | $47.76 | $46.65 | $47.01 | $35.94 | 1,074,570 |
| 2020-12-28 | $48.95 | $49.65 | $46.40 | $46.85 | $35.82 | 1,355,580 |
| 2020-12-25 | $48.93 | $50.30 | $48.51 | $49.27 | $37.67 | 1,035,960 |
| 2020-12-24 | $49.64 | $50.35 | $48.20 | $49.14 | $37.57 | 1,209,650 |
| 2020-12-23 | $50.88 | $51.20 | $49.54 | $49.85 | $38.11 | 1,287,240 |
| 2020-12-22 | $53.39 | $53.39 | $50.68 | $50.86 | $38.88 | 1,565,370 |
| 2020-12-21 | $53.92 | $54.25 | $53.00 | $53.19 | $40.67 | 1,329,630 |
| 2020-12-18 | $55.82 | $56.45 | $53.64 | $53.75 | $41.09 | 1,627,100 |
| 2020-12-17 | $58.59 | $58.80 | $53.62 | $56.81 | $43.43 | 2,256,410 |
| 2020-12-16 | $59.00 | $60.99 | $58.50 | $59.50 | $45.49 | 1,399,980 |
| 2020-12-15 | $59.75 | $59.75 | $58.78 | $59.00 | $45.11 | 672,220 |
| 2020-12-14 | $59.01 | $60.00 | $58.60 | $59.79 | $45.71 | 876,900 |
| 2020-12-11 | $61.31 | $61.48 | $58.61 | $59.37 | $45.39 | 1,438,500 |
| 2020-12-10 | $60.00 | $61.98 | $60.00 | $61.30 | $46.87 | 1,090,170 |
| 2020-12-09 | $63.00 | $63.28 | $60.50 | $60.79 | $46.48 | 1,792,180 |
| 2020-12-08 | $64.30 | $65.80 | $62.58 | $63.18 | $48.30 | 1,704,290 |
| 2020-12-07 | $63.23 | $66.82 | $63.00 | $64.39 | $49.23 | 2,623,700 |
| 2020-12-04 | $62.26 | $65.30 | $62.26 | $64.57 | $49.37 | 2,785,470 |
| 2020-12-03 | $62.89 | $63.19 | $61.32 | $61.79 | $47.24 | 1,768,480 |
| 2020-12-02 | $61.19 | $64.40 | $61.19 | $63.64 | $48.66 | 2,551,110 |
| 2020-12-01 | $60.27 | $61.97 | $60.27 | $61.40 | $46.94 | 1,128,480 |
| 2020-11-30 | $61.94 | $62.17 | $59.51 | $60.80 | $46.48 | 1,704,520 |
| 2020-11-27 | $61.20 | $64.85 | $61.09 | $62.96 | $48.14 | 2,336,070 |
| 2020-11-26 | $60.07 | $61.80 | $59.81 | $60.98 | $46.62 | 1,049,870 |
| 2020-11-25 | $62.18 | $62.45 | $60.06 | $60.16 | $45.99 | 1,516,160 |
| 2020-11-24 | $63.24 | $63.51 | $62.03 | $62.16 | $47.52 | 1,104,290 |
| 2020-11-23 | $62.98 | $63.88 | $61.69 | $63.78 | $48.76 | 1,499,110 |
| 2020-11-20 | $66.28 | $66.38 | $63.00 | $63.32 | $48.41 | 2,085,660 |
| 2020-11-19 | $66.28 | $67.10 | $65.06 | $65.75 | $50.27 | 2,419,420 |
| 2020-11-18 | $65.00 | $68.53 | $63.70 | $67.51 | $51.61 | 3,354,240 |
| 2020-11-17 | $65.00 | $68.89 | $64.99 | $65.63 | $50.18 | 3,399,340 |
| 2020-11-16 | $62.58 | $65.54 | $62.58 | $64.28 | $49.14 | 2,259,810 |
| 2020-11-13 | $61.49 | $62.33 | $60.90 | $61.88 | $47.31 | 1,178,300 |
| 2020-11-12 | $63.40 | $63.55 | $60.85 | $61.10 | $46.71 | 1,852,300 |
| 2020-11-11 | $64.21 | $65.36 | $63.00 | $63.59 | $48.62 | 1,662,180 |
| 2020-11-10 | $67.41 | $67.82 | $62.68 | $64.40 | $49.24 | 2,938,900 |
| 2020-11-09 | $65.88 | $68.50 | $65.60 | $67.40 | $51.53 | 2,480,210 |
| 2020-11-06 | $70.31 | $71.00 | $65.20 | $66.30 | $50.69 | 3,601,830 |
| 2020-11-05 | $69.01 | $72.00 | $68.20 | $70.70 | $54.05 | 3,951,540 |
| 2020-11-04 | $68.97 | $69.69 | $67.16 | $67.97 | $51.97 | 2,833,090 |
| 2020-11-03 | $68.80 | $69.94 | $67.80 | $69.22 | $52.92 | 2,765,420 |
| 2020-11-02 | $67.48 | $70.40 | $66.75 | $69.61 | $53.22 | 3,226,270 |
| 2020-10-30 | $74.40 | $74.40 | $66.79 | $67.50 | $51.61 | 4,416,830 |
| 2020-10-29 | $70.63 | $76.20 | $70.10 | $74.91 | $57.27 | 6,305,350 |
| 2020-10-28 | $67.70 | $77.97 | $67.70 | $73.25 | $56.00 | 6,740,040 |
| 2020-10-27 | $69.88 | $70.52 | $66.66 | $68.00 | $51.99 | 2,672,290 |
| 2020-10-26 | $69.90 | $71.95 | $67.30 | $70.50 | $53.90 | 3,280,740 |
| 2020-10-23 | $69.26 | $73.28 | $68.36 | $71.20 | $54.44 | 4,752,550 |
| 2020-10-22 | $67.61 | $73.00 | $66.50 | $69.60 | $53.21 | 5,023,900 |
| 2020-10-21 | $68.11 | $71.30 | $65.85 | $68.38 | $52.28 | 4,785,890 |
| 2020-10-20 | $63.93 | $68.75 | $63.15 | $67.73 | $51.78 | 3,712,600 |
| 2020-10-19 | $65.00 | $66.39 | $63.04 | $63.75 | $48.74 | 2,406,720 |
| 2020-10-16 | $65.79 | $69.25 | $65.56 | $65.72 | $50.25 | 3,005,040 |
| 2020-10-15 | $67.56 | $69.99 | $65.10 | $67.40 | $51.53 | 4,234,460 |
| 2020-10-14 | $61.31 | $73.50 | $61.31 | $69.96 | $53.49 | 6,053,860 |
| 2020-10-13 | $63.12 | $63.13 | $61.30 | $61.72 | $47.19 | 2,310,960 |
| 2020-10-12 | $61.63 | $64.03 | $60.91 | $63.12 | $48.26 | 3,031,800 |
| 2020-10-09 | $60.60 | $62.58 | $60.48 | $61.96 | $47.37 | 2,664,750 |
| 2020-10-08 | $59.57 | $59.57 | $59.57 | $59.57 | $45.54 | 0 |
| 2020-10-07 | $59.57 | $59.57 | $59.57 | $59.57 | $45.54 | 0 |
| 2020-10-06 | $59.57 | $59.57 | $59.57 | $59.57 | $45.54 | 0 |
| 2020-10-05 | $59.57 | $59.57 | $59.57 | $59.57 | $45.54 | 0 |
| 2020-10-02 | $59.57 | $59.57 | $59.57 | $59.57 | $45.54 | 0 |
| 2020-10-01 | $59.57 | $59.57 | $59.57 | $59.57 | $45.54 | 0 |
| 2020-09-30 | $58.00 | $62.28 | $58.00 | $59.57 | $45.54 | 2,702,680 |
| 2020-09-29 | $59.99 | $60.66 | $57.98 | $58.40 | $44.65 | 2,444,800 |
| 2020-09-28 | $66.90 | $66.91 | $59.25 | $59.95 | $45.83 | 3,935,640 |
| 2020-09-25 | $68.50 | $71.44 | $66.00 | $67.32 | $51.47 | 4,049,110 |
| 2020-09-24 | $66.60 | $72.10 | $65.33 | $68.94 | $52.71 | 5,381,800 |
| 2020-09-23 | $65.67 | $68.50 | $65.66 | $68.21 | $52.15 | 3,985,760 |
| 2020-09-22 | $68.86 | $71.10 | $66.40 | $66.40 | $50.77 | 4,395,200 |
| 2020-09-21 | $68.76 | $71.68 | $67.94 | $70.60 | $53.98 | 3,965,450 |
| 2020-09-18 | $73.31 | $75.08 | $68.68 | $69.80 | $53.36 | 6,656,090 |
| 2020-09-17 | $82.00 | $90.90 | $77.92 | $78.01 | $59.64 | 9,475,290 |
| 2020-09-16 | $81.00 | $100.01 | $75.80 | $91.80 | $70.18 | 11,012,220 |
Anhui Hyea Aromas Co Ltd (300886) News Headlines
Recent Anhui Hyea Aromas Co Ltd (300886) News
Similar Companies to Anhui Hyea Aromas Co Ltd (300886) 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 | -- | -- | -- |