Zhejiang Songyuan Automotive Safety Systems Co Ltd (300893) Exchange: SHE
Data as of July 17, 2025
$24.10 ($0.00) 0.00%
Zhejiang Songyuan Automotive Safety Systems Co Ltd - Daily Information
Click for more stock information on Zhejiang Songyuan Automotive Safety Systems Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.15 |
| Previous Close | $24.10 |
| High | $24.21 |
| Low | $23.95 |
| Adjusted Open | $24.15 |
| Previous Adjusted Close | $24.10 |
| Adjusted High | $24.21 |
| Adjusted Low | $23.95 |
About Zhejiang Songyuan Automotive Safety Systems Co Ltd (300893)
Zhejiang Songyuan Automotive Safety Systems Co Ltd
Invest in Zhejiang Songyuan Automotive Safety Systems Co Ltd (300893)
Historical Stock Data for Zhejiang Songyuan Automotive Safety Systems Co Ltd (300893)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $24.15 | $24.21 | $23.95 | $24.10 | $24.10 | 785,560 |
| 2025-07-07 | $24.29 | $24.36 | $23.83 | $24.10 | $24.10 | 1,359,600 |
| 2025-07-04 | $24.14 | $24.33 | $23.78 | $24.26 | $24.26 | 1,286,480 |
| 2025-07-03 | $23.89 | $24.26 | $23.79 | $24.13 | $24.13 | 1,216,080 |
| 2025-07-02 | $24.40 | $24.40 | $23.68 | $23.83 | $23.83 | 1,361,500 |
| 2025-06-30 | $24.02 | $24.66 | $23.80 | $24.52 | $24.52 | 1,230,680 |
| 2025-06-27 | $24.25 | $24.37 | $23.93 | $24.02 | $24.02 | 1,043,210 |
| 2025-06-26 | $24.41 | $24.60 | $24.08 | $24.08 | $24.08 | 1,651,810 |
| 2025-06-25 | $23.60 | $24.48 | $23.47 | $24.41 | $24.41 | 2,840,330 |
| 2025-06-24 | $23.05 | $23.66 | $23.05 | $23.60 | $23.60 | 1,742,100 |
| 2025-06-23 | $23.01 | $23.12 | $22.73 | $23.02 | $23.02 | 1,303,350 |
| 2025-06-20 | $22.52 | $23.34 | $22.52 | $23.02 | $23.02 | 1,995,900 |
| 2025-06-19 | $23.25 | $23.40 | $22.60 | $22.64 | $22.64 | 1,895,290 |
| 2025-06-18 | $23.31 | $23.39 | $23.00 | $23.24 | $23.24 | 1,684,330 |
| 2025-06-17 | $23.61 | $23.73 | $23.01 | $23.30 | $23.30 | 1,681,640 |
| 2025-06-13 | $24.49 | $24.49 | $23.53 | $23.56 | $23.56 | 2,722,550 |
| 2025-06-12 | $24.48 | $24.60 | $24.12 | $24.40 | $24.40 | 1,130,080 |
| 2025-06-11 | $24.44 | $24.86 | $24.38 | $24.60 | $24.60 | 1,879,900 |
| 2025-06-10 | $24.47 | $24.97 | $23.92 | $24.24 | $24.24 | 2,791,020 |
| 2025-06-09 | $24.85 | $24.90 | $24.38 | $24.51 | $24.51 | 2,032,260 |
| 2025-06-06 | $24.88 | $24.98 | $24.53 | $24.77 | $24.77 | 1,591,740 |
| 2025-06-05 | $35.43 | $35.43 | $34.72 | $34.96 | $34.96 | 1,975,070 |
| 2025-06-04 | $36.53 | $37.00 | $35.10 | $35.25 | $35.25 | 3,715,450 |
| 2025-06-03 | $35.38 | $37.87 | $34.25 | $36.74 | $36.74 | 5,442,100 |
| 2025-05-30 | $36.17 | $36.17 | $35.31 | $35.41 | $35.41 | 954,250 |
| 2025-05-29 | $35.22 | $36.12 | $35.17 | $35.78 | $35.78 | 1,478,340 |
| 2025-05-28 | $35.30 | $35.82 | $34.92 | $35.19 | $35.19 | 948,770 |
| 2025-05-27 | $35.22 | $35.59 | $34.90 | $35.43 | $35.43 | 908,830 |
| 2025-05-26 | $35.50 | $35.79 | $34.92 | $35.25 | $35.25 | 941,410 |
| 2025-05-23 | $34.71 | $36.20 | $34.62 | $35.45 | $35.45 | 1,702,530 |
| 2025-05-22 | $35.12 | $35.58 | $34.82 | $34.89 | $34.89 | 891,100 |
| 2025-05-21 | $35.66 | $35.94 | $34.96 | $35.20 | $35.20 | 966,100 |
| 2025-05-20 | $35.53 | $36.58 | $34.69 | $35.61 | $35.61 | 2,295,390 |
| 2025-05-19 | $34.53 | $35.07 | $34.20 | $34.96 | $34.96 | 1,176,400 |
| 2025-05-16 | $33.82 | $34.98 | $33.71 | $34.50 | $34.50 | 1,330,100 |
| 2025-05-15 | $33.99 | $34.11 | $33.53 | $33.82 | $33.82 | 625,870 |
| 2025-05-14 | $34.35 | $34.43 | $33.74 | $33.98 | $33.98 | 867,810 |
| 2025-05-13 | $35.20 | $35.20 | $34.20 | $34.44 | $34.44 | 1,124,750 |
| 2025-05-12 | $34.66 | $35.12 | $34.17 | $34.75 | $34.75 | 1,083,000 |
| 2025-05-09 | $34.83 | $34.90 | $33.94 | $34.38 | $34.38 | 980,800 |
| 2025-05-08 | $34.44 | $35.17 | $34.27 | $34.84 | $34.84 | 1,420,800 |
| 2025-05-07 | $35.07 | $35.48 | $34.27 | $34.44 | $34.44 | 1,186,400 |
| 2025-05-06 | $33.82 | $34.88 | $33.75 | $34.71 | $34.71 | 2,522,180 |
| 2025-04-30 | $33.00 | $34.10 | $32.74 | $33.78 | $33.78 | 1,056,500 |
| 2025-04-29 | $33.49 | $33.49 | $32.30 | $33.10 | $33.10 | 1,770,460 |
| 2025-04-28 | $33.58 | $33.75 | $32.91 | $33.17 | $33.17 | 1,108,010 |
| 2025-04-25 | $33.48 | $33.57 | $32.80 | $33.35 | $33.35 | 1,445,730 |
| 2025-04-24 | $33.54 | $34.60 | $32.82 | $33.36 | $33.36 | 2,219,430 |
| 2025-04-23 | $33.49 | $34.14 | $32.57 | $33.30 | $33.30 | 2,325,430 |
| 2025-04-22 | $32.77 | $33.58 | $32.70 | $33.47 | $33.47 | 949,480 |
| 2025-04-21 | $32.16 | $32.75 | $31.50 | $32.74 | $32.74 | 658,460 |
| 2025-04-18 | $31.73 | $32.09 | $31.50 | $31.92 | $31.92 | 564,200 |
| 2025-04-17 | $32.21 | $32.39 | $31.67 | $31.67 | $31.67 | 474,790 |
| 2025-04-16 | $32.67 | $32.79 | $31.70 | $32.21 | $32.21 | 587,100 |
| 2025-04-15 | $32.62 | $32.84 | $32.27 | $32.71 | $32.71 | 523,100 |
| 2025-04-14 | $32.24 | $32.99 | $31.97 | $32.62 | $32.62 | 1,017,980 |
| 2025-04-11 | $31.00 | $32.03 | $30.78 | $31.65 | $31.65 | 996,700 |
| 2025-04-10 | $30.79 | $32.20 | $30.79 | $31.00 | $31.00 | 1,560,930 |
| 2025-04-09 | $29.63 | $30.66 | $29.01 | $30.21 | $30.21 | 1,216,950 |
| 2025-04-08 | $29.42 | $30.48 | $28.70 | $30.36 | $30.36 | 1,998,400 |
| 2025-04-07 | $31.00 | $31.00 | $26.42 | $28.65 | $28.65 | 2,370,620 |
| 2025-04-03 | $33.06 | $33.52 | $32.81 | $33.03 | $33.03 | 956,230 |
| 2025-04-02 | $33.04 | $33.93 | $33.01 | $33.65 | $33.65 | 947,530 |
| 2025-04-01 | $34.32 | $34.45 | $33.00 | $33.07 | $33.07 | 1,402,530 |
| 2025-03-31 | $34.58 | $35.47 | $33.50 | $34.23 | $34.23 | 1,512,320 |
| 2025-03-28 | $34.41 | $36.00 | $34.41 | $34.85 | $34.85 | 1,549,320 |
| 2025-03-27 | $34.69 | $35.08 | $34.29 | $34.66 | $34.66 | 982,630 |
| 2025-03-26 | $34.61 | $35.00 | $34.51 | $34.51 | $34.51 | 1,162,830 |
| 2025-03-25 | $34.76 | $35.77 | $34.61 | $34.82 | $34.82 | 1,905,640 |
| 2025-03-24 | $34.25 | $36.25 | $34.25 | $34.93 | $34.93 | 2,097,940 |
| 2025-03-21 | $35.23 | $35.50 | $34.11 | $34.40 | $34.40 | 1,621,330 |
| 2025-03-20 | $34.81 | $36.13 | $34.81 | $35.49 | $35.49 | 1,916,030 |
| 2025-03-19 | $35.30 | $35.76 | $34.70 | $34.96 | $34.96 | 1,355,560 |
| 2025-03-18 | $35.39 | $35.64 | $34.64 | $35.40 | $35.40 | 2,065,970 |
| 2025-03-17 | $34.16 | $35.34 | $33.54 | $35.21 | $35.21 | 2,286,980 |
| 2025-03-14 | $33.63 | $33.99 | $33.31 | $33.81 | $33.81 | 1,281,030 |
| 2025-03-13 | $34.80 | $34.99 | $33.38 | $33.61 | $33.61 | 1,618,030 |
| 2025-03-12 | $35.06 | $35.40 | $34.60 | $34.67 | $34.67 | 1,122,300 |
| 2025-03-11 | $34.00 | $36.37 | $34.00 | $35.13 | $35.13 | 2,620,080 |
| 2025-03-10 | $33.44 | $34.48 | $33.09 | $34.41 | $34.41 | 1,893,450 |
| 2025-03-07 | $32.60 | $33.72 | $32.05 | $33.33 | $33.33 | 1,341,330 |
| 2025-03-06 | $32.83 | $32.96 | $32.48 | $32.60 | $32.60 | 796,600 |
| 2025-03-05 | $32.46 | $32.70 | $32.02 | $32.53 | $32.53 | 624,400 |
| 2025-03-04 | $32.13 | $32.92 | $31.66 | $32.62 | $32.62 | 986,430 |
| 2025-03-03 | $32.22 | $32.65 | $31.63 | $31.97 | $31.97 | 1,423,000 |
| 2025-02-28 | $33.20 | $33.20 | $31.75 | $31.85 | $31.85 | 1,521,380 |
| 2025-02-27 | $33.74 | $33.90 | $32.73 | $33.23 | $33.23 | 1,379,080 |
| 2025-02-26 | $33.58 | $33.99 | $33.18 | $33.35 | $33.35 | 1,018,730 |
| 2025-02-25 | $33.03 | $34.08 | $33.03 | $33.58 | $33.58 | 1,153,330 |
| 2025-02-24 | $33.86 | $33.92 | $33.01 | $33.52 | $33.52 | 1,333,000 |
| 2025-02-20 | $33.41 | $34.30 | $33.00 | $33.01 | $33.01 | 2,640,310 |
| 2025-02-19 | $32.01 | $33.05 | $31.72 | $32.97 | $32.97 | 2,880,820 |
| 2025-02-18 | $31.15 | $33.29 | $30.80 | $32.45 | $32.45 | 4,936,850 |
| 2025-02-17 | $30.68 | $31.15 | $30.35 | $31.13 | $31.13 | 1,243,250 |
| 2025-02-14 | $30.20 | $30.85 | $30.03 | $30.70 | $30.70 | 2,025,960 |
| 2025-02-13 | $30.77 | $30.87 | $30.10 | $30.18 | $30.18 | 1,326,810 |
| 2025-02-12 | $30.78 | $30.93 | $30.34 | $30.81 | $30.81 | 1,043,390 |
| 2025-02-11 | $31.11 | $31.15 | $30.44 | $30.77 | $30.77 | 1,093,550 |
| 2025-02-10 | $31.02 | $31.30 | $30.67 | $31.13 | $31.13 | 1,193,270 |
| 2025-02-07 | $31.70 | $31.70 | $30.50 | $30.93 | $30.93 | 2,005,980 |
| 2025-02-06 | $30.78 | $31.46 | $30.62 | $31.45 | $31.45 | 1,156,750 |
| 2025-02-05 | $31.08 | $31.12 | $30.30 | $30.79 | $30.79 | 833,290 |
| 2025-01-27 | $31.20 | $31.34 | $30.50 | $30.80 | $30.80 | 808,860 |
| 2025-01-24 | $30.83 | $31.45 | $30.81 | $31.10 | $31.10 | 990,580 |
| 2025-01-23 | $31.21 | $31.68 | $30.65 | $31.15 | $31.15 | 1,511,830 |
| 2025-01-22 | $31.21 | $31.51 | $30.76 | $31.01 | $31.01 | 1,082,700 |
| 2025-01-21 | $31.10 | $31.45 | $30.73 | $31.37 | $31.37 | 1,066,600 |
| 2025-01-20 | $30.66 | $31.40 | $30.61 | $31.01 | $31.01 | 1,141,530 |
| 2025-01-17 | $30.47 | $31.13 | $30.20 | $30.57 | $30.57 | 891,880 |
| 2025-01-16 | $31.19 | $31.68 | $30.41 | $30.57 | $30.57 | 1,339,000 |
| 2025-01-15 | $31.00 | $31.90 | $30.93 | $31.10 | $31.10 | 1,610,350 |
| 2025-01-14 | $29.81 | $31.00 | $29.70 | $30.82 | $30.82 | 2,589,000 |
| 2025-01-13 | $29.15 | $29.50 | $28.83 | $29.19 | $29.19 | 549,600 |
| 2025-01-09 | $29.59 | $30.20 | $29.42 | $29.86 | $29.86 | 1,103,600 |
| 2025-01-08 | $29.41 | $29.90 | $28.59 | $29.69 | $29.69 | 1,004,050 |
| 2025-01-07 | $29.00 | $29.73 | $28.75 | $29.55 | $29.55 | 613,480 |
| 2025-01-06 | $28.66 | $29.49 | $28.40 | $29.00 | $29.00 | 742,700 |
| 2025-01-03 | $29.23 | $29.53 | $28.51 | $28.67 | $28.67 | 931,650 |
| 2025-01-02 | $29.08 | $30.03 | $28.81 | $29.18 | $29.18 | 1,314,730 |
| 2024-12-31 | $30.16 | $30.57 | $28.96 | $29.18 | $29.18 | 1,260,280 |
| 2024-12-30 | $30.60 | $30.99 | $29.98 | $30.15 | $30.15 | 738,950 |
| 2024-12-27 | $31.04 | $31.28 | $30.26 | $30.45 | $30.45 | 918,850 |
| 2024-12-26 | $30.47 | $31.05 | $30.02 | $31.04 | $31.04 | 848,000 |
| 2024-12-25 | $30.02 | $30.79 | $29.90 | $30.46 | $30.46 | 970,180 |
| 2024-12-24 | $29.88 | $30.37 | $29.39 | $30.02 | $30.02 | 1,128,000 |
| 2024-12-23 | $30.51 | $30.82 | $29.36 | $29.38 | $29.38 | 1,397,050 |
| 2024-12-20 | $29.82 | $30.58 | $29.71 | $30.50 | $30.50 | 854,790 |
| 2024-12-19 | $29.78 | $30.17 | $29.54 | $29.82 | $29.82 | 792,680 |
| 2024-12-18 | $30.48 | $30.58 | $29.81 | $30.02 | $30.02 | 1,230,900 |
| 2024-12-17 | $30.18 | $30.61 | $30.09 | $30.41 | $30.41 | 1,328,180 |
| 2024-12-16 | $30.61 | $31.25 | $29.93 | $30.18 | $30.18 | 1,232,330 |
| 2024-12-13 | $31.28 | $31.54 | $30.70 | $30.79 | $30.79 | 1,155,220 |
| 2024-12-12 | $31.50 | $32.39 | $31.29 | $31.62 | $31.62 | 1,042,230 |
| 2024-12-11 | $30.57 | $31.71 | $30.56 | $31.58 | $31.58 | 1,796,790 |
| 2024-12-10 | $32.00 | $32.01 | $30.79 | $30.88 | $30.88 | 1,902,870 |
| 2024-12-09 | $30.65 | $31.30 | $30.52 | $30.90 | $30.90 | 1,416,010 |
| 2024-12-06 | $32.59 | $32.99 | $30.60 | $30.88 | $30.88 | 2,823,600 |
| 2024-12-05 | $30.54 | $31.13 | $30.32 | $31.13 | $31.13 | 1,491,160 |
| 2024-12-04 | $30.81 | $31.18 | $30.39 | $30.51 | $30.51 | 1,642,130 |
| 2024-12-03 | $30.07 | $30.83 | $29.83 | $30.80 | $30.80 | 1,890,890 |
| 2024-12-02 | $29.79 | $30.60 | $29.72 | $30.22 | $30.22 | 1,732,000 |
| 2024-11-29 | $29.25 | $30.18 | $29.01 | $29.71 | $29.71 | 1,324,500 |
| 2024-11-28 | $30.00 | $30.00 | $28.64 | $29.29 | $29.29 | 1,877,810 |
| 2024-11-27 | $29.87 | $29.89 | $29.01 | $29.81 | $29.81 | 1,241,700 |
| 2024-11-26 | $30.36 | $30.48 | $29.61 | $29.84 | $29.84 | 1,055,350 |
| 2024-11-25 | $30.29 | $30.71 | $29.91 | $30.44 | $30.44 | 1,138,250 |
| 2024-11-22 | $31.40 | $31.47 | $29.92 | $29.92 | $29.92 | 1,456,500 |
| 2024-11-21 | $32.00 | $32.00 | $31.18 | $31.49 | $31.49 | 1,140,980 |
| 2024-11-20 | $31.88 | $32.23 | $31.47 | $32.14 | $32.14 | 1,068,100 |
| 2024-11-19 | $31.09 | $31.95 | $30.93 | $31.93 | $31.93 | 1,175,080 |
| 2024-11-18 | $31.88 | $32.34 | $30.60 | $31.06 | $31.06 | 1,934,610 |
| 2024-11-15 | $33.08 | $33.44 | $31.90 | $31.93 | $31.93 | 2,009,750 |
| 2024-11-14 | $33.82 | $34.45 | $33.24 | $33.43 | $33.43 | 2,143,650 |
| 2024-11-13 | $34.70 | $34.72 | $32.60 | $33.72 | $33.72 | 2,721,360 |
| 2024-11-12 | $33.25 | $34.88 | $33.06 | $34.40 | $34.40 | 4,643,740 |
| 2024-11-11 | $32.24 | $33.27 | $31.81 | $33.27 | $33.27 | 3,012,990 |
| 2024-11-08 | $32.00 | $32.58 | $31.50 | $32.15 | $32.15 | 2,395,100 |
| 2024-11-07 | $31.68 | $31.90 | $31.16 | $31.81 | $31.81 | 1,516,880 |
| 2024-11-06 | $32.08 | $32.50 | $31.23 | $31.63 | $31.63 | 2,311,150 |
| 2024-11-05 | $31.71 | $32.24 | $31.30 | $32.05 | $32.05 | 2,424,230 |
| 2024-11-04 | $30.89 | $32.95 | $30.89 | $31.90 | $31.90 | 2,465,550 |
| 2024-11-01 | $31.00 | $31.39 | $30.11 | $30.88 | $30.88 | 2,710,720 |
| 2024-10-31 | $31.81 | $31.94 | $31.00 | $31.14 | $31.14 | 2,493,100 |
| 2024-10-30 | $32.03 | $32.95 | $31.23 | $31.81 | $31.81 | 2,785,300 |
| 2024-10-29 | $31.43 | $32.54 | $30.66 | $32.32 | $32.32 | 4,500,770 |
| 2024-10-28 | $31.80 | $31.85 | $30.97 | $31.50 | $31.50 | 2,558,080 |
| 2024-10-25 | $32.01 | $32.30 | $31.65 | $31.85 | $31.85 | 2,086,260 |
| 2024-10-24 | $32.51 | $32.79 | $31.83 | $32.00 | $32.00 | 1,544,140 |
| 2024-10-23 | $34.00 | $34.04 | $31.99 | $32.51 | $32.51 | 3,877,000 |
| 2024-10-22 | $30.60 | $34.50 | $30.50 | $33.85 | $33.85 | 5,175,450 |
| 2024-10-21 | $30.80 | $31.14 | $30.15 | $30.46 | $30.46 | 1,992,560 |
| 2024-10-18 | $29.29 | $31.53 | $29.03 | $30.80 | $30.80 | 2,798,210 |
| 2024-10-17 | $29.90 | $29.96 | $28.97 | $28.97 | $28.97 | 970,060 |
| 2024-10-16 | $28.92 | $30.11 | $28.64 | $29.40 | $29.40 | 1,334,350 |
| 2024-10-15 | $30.33 | $30.60 | $29.43 | $29.43 | $29.43 | 1,469,250 |
| 2024-10-14 | $29.92 | $30.99 | $28.71 | $30.52 | $30.52 | 1,626,000 |
| 2024-10-11 | $31.47 | $31.72 | $29.34 | $29.80 | $29.80 | 1,736,090 |
| 2024-10-10 | $32.25 | $33.49 | $31.33 | $31.51 | $31.51 | 2,078,330 |
| 2024-10-09 | $33.80 | $34.62 | $32.23 | $32.24 | $32.24 | 3,346,190 |
| 2024-10-08 | $37.00 | $37.00 | $33.66 | $35.60 | $35.60 | 5,671,300 |
| 2024-09-30 | $29.20 | $32.92 | $29.20 | $31.99 | $31.99 | 5,448,950 |
| 2024-09-27 | $27.84 | $29.26 | $27.82 | $28.70 | $28.70 | 1,929,560 |
| 2024-09-26 | $27.00 | $27.78 | $26.91 | $27.74 | $27.74 | 888,600 |
| 2024-09-25 | $27.03 | $27.88 | $27.01 | $27.20 | $27.20 | 1,125,900 |
| 2024-09-24 | $26.78 | $27.13 | $25.98 | $26.82 | $26.82 | 1,188,500 |
| 2024-09-23 | $26.65 | $27.20 | $26.58 | $26.77 | $26.77 | 684,720 |
| 2024-09-20 | $27.20 | $27.20 | $26.68 | $26.78 | $26.78 | 401,700 |
| 2024-09-19 | $26.98 | $27.29 | $26.83 | $26.96 | $26.96 | 677,700 |
| 2024-09-18 | $26.60 | $27.10 | $26.09 | $27.10 | $27.10 | 579,160 |
| 2024-09-13 | $27.00 | $27.25 | $26.49 | $26.53 | $26.53 | 452,300 |
| 2024-09-12 | $27.47 | $27.51 | $27.05 | $27.06 | $27.06 | 517,500 |
| 2024-09-11 | $27.30 | $27.65 | $27.16 | $27.37 | $27.37 | 586,500 |
| 2024-09-10 | $27.50 | $27.78 | $27.20 | $27.52 | $27.52 | 467,730 |
| 2024-09-09 | $27.29 | $27.85 | $27.29 | $27.50 | $27.50 | 571,350 |
| 2024-09-06 | $28.03 | $28.28 | $27.50 | $27.64 | $27.64 | 579,760 |
| 2024-09-05 | $27.80 | $28.40 | $27.80 | $28.10 | $28.10 | 885,610 |
| 2024-09-04 | $27.58 | $28.26 | $27.44 | $27.94 | $27.94 | 1,052,520 |
| 2024-09-03 | $26.60 | $27.72 | $26.41 | $27.71 | $27.71 | 1,811,230 |
| 2024-09-02 | $26.46 | $26.90 | $26.03 | $26.59 | $26.59 | 1,604,430 |
| 2024-08-30 | $26.20 | $26.82 | $25.60 | $26.46 | $26.46 | 1,682,380 |
| 2024-08-29 | $25.14 | $25.83 | $25.14 | $25.83 | $25.83 | 643,430 |
| 2024-08-28 | $24.68 | $25.40 | $24.68 | $25.35 | $25.35 | 397,500 |
| 2024-08-27 | $25.07 | $25.42 | $24.76 | $24.96 | $24.96 | 508,300 |
| 2024-08-26 | $25.41 | $25.54 | $25.00 | $25.25 | $25.25 | 448,560 |
| 2024-08-23 | $24.91 | $25.66 | $24.81 | $25.31 | $25.31 | 795,320 |
| 2024-08-22 | $25.36 | $25.58 | $25.00 | $25.02 | $25.02 | 482,600 |
| 2024-08-21 | $25.30 | $25.51 | $24.96 | $25.50 | $25.50 | 376,500 |
| 2024-08-20 | $25.88 | $25.88 | $25.20 | $25.30 | $25.30 | 568,750 |
| 2024-08-19 | $25.80 | $26.00 | $25.70 | $25.77 | $25.77 | 511,150 |
| 2024-08-16 | $25.89 | $26.19 | $25.61 | $25.75 | $25.75 | 650,600 |
| 2024-08-15 | $25.53 | $25.98 | $25.34 | $25.75 | $25.75 | 515,830 |
| 2024-08-14 | $25.69 | $25.76 | $25.47 | $25.53 | $25.53 | 323,800 |
| 2024-08-13 | $25.63 | $25.96 | $25.16 | $25.74 | $25.74 | 671,150 |
| 2024-08-12 | $25.66 | $25.88 | $25.51 | $25.63 | $25.63 | 403,990 |
| 2024-08-09 | $25.88 | $26.25 | $25.79 | $25.83 | $25.83 | 429,190 |
| 2024-08-08 | $25.83 | $26.38 | $25.60 | $25.95 | $25.95 | 906,400 |
| 2024-08-07 | $26.15 | $26.50 | $25.93 | $26.10 | $26.10 | 787,030 |
| 2024-08-06 | $26.65 | $26.77 | $26.05 | $26.37 | $26.37 | 945,640 |
| 2024-08-05 | $26.77 | $27.24 | $26.34 | $26.60 | $26.60 | 1,290,400 |
| 2024-08-02 | $27.05 | $27.19 | $26.70 | $26.80 | $26.80 | 1,720,960 |
| 2024-08-01 | $27.08 | $27.70 | $27.07 | $27.40 | $27.40 | 3,698,930 |
| 2024-07-31 | $28.03 | $29.02 | $27.94 | $28.83 | $28.83 | 3,342,820 |
| 2024-07-30 | $28.01 | $28.58 | $27.08 | $28.55 | $28.55 | 3,915,700 |
| 2024-07-29 | $27.80 | $28.11 | $26.63 | $26.75 | $26.75 | 1,874,170 |
| 2024-07-26 | $25.76 | $26.62 | $25.63 | $26.61 | $26.61 | 1,076,930 |
| 2024-07-25 | $25.45 | $26.06 | $24.79 | $25.77 | $25.77 | 1,493,600 |
| 2024-07-24 | $26.93 | $27.17 | $25.35 | $25.82 | $25.82 | 2,110,220 |
| 2024-07-23 | $27.93 | $27.94 | $26.90 | $26.91 | $26.91 | 993,560 |
| 2024-07-22 | $28.36 | $28.53 | $27.76 | $27.93 | $27.93 | 822,700 |
| 2024-07-19 | $28.18 | $28.83 | $28.13 | $28.40 | $28.40 | 578,600 |
| 2024-07-18 | $28.22 | $28.58 | $27.72 | $28.51 | $28.51 | 1,268,780 |
| 2024-07-17 | $29.90 | $29.90 | $28.44 | $28.53 | $28.53 | 1,579,920 |
| 2024-07-16 | $30.02 | $30.25 | $29.72 | $29.90 | $29.90 | 726,390 |
| 2024-07-15 | $30.20 | $30.50 | $29.81 | $30.06 | $30.06 | 847,980 |
| 2024-07-12 | $30.34 | $30.53 | $29.95 | $30.50 | $30.50 | 1,247,280 |
| 2024-07-11 | $30.41 | $30.87 | $30.06 | $30.50 | $30.50 | 1,526,430 |
| 2024-07-10 | $29.94 | $30.53 | $29.66 | $30.26 | $30.26 | 1,920,420 |
| 2024-07-09 | $29.00 | $30.06 | $28.78 | $30.06 | $30.06 | 1,324,720 |
| 2024-07-08 | $30.20 | $30.43 | $29.12 | $29.17 | $29.17 | 1,341,210 |
| 2024-07-05 | $29.34 | $30.30 | $28.50 | $30.28 | $30.28 | 2,373,080 |
| 2024-07-04 | $30.51 | $30.92 | $29.27 | $29.31 | $29.31 | 3,233,310 |
| 2024-07-03 | $29.00 | $29.62 | $28.80 | $29.09 | $29.09 | 819,950 |
| 2024-07-02 | $28.64 | $29.08 | $28.58 | $29.00 | $29.00 | 765,700 |
| 2024-07-01 | $28.49 | $28.92 | $28.19 | $28.78 | $28.78 | 651,770 |
| 2024-06-28 | $28.18 | $28.70 | $27.81 | $28.57 | $28.57 | 782,790 |
| 2024-06-27 | $28.79 | $28.79 | $28.13 | $28.20 | $28.20 | 974,340 |
| 2024-06-26 | $28.45 | $28.92 | $28.15 | $28.75 | $28.75 | 940,870 |
| 2024-06-25 | $28.13 | $29.13 | $28.04 | $28.72 | $28.72 | 889,600 |
| 2024-06-24 | $29.10 | $29.14 | $28.19 | $28.37 | $28.37 | 1,058,510 |
| 2024-06-21 | $28.97 | $29.44 | $28.77 | $29.35 | $29.35 | 659,880 |
| 2024-06-20 | $29.30 | $29.69 | $29.02 | $29.05 | $29.05 | 976,100 |
| 2024-06-19 | $30.21 | $30.30 | $29.75 | $29.81 | $29.81 | 755,800 |
| 2024-06-18 | $29.43 | $30.18 | $29.24 | $30.14 | $30.14 | 971,760 |
| 2024-06-17 | $29.70 | $29.70 | $28.90 | $29.43 | $29.43 | 1,332,800 |
| 2024-06-14 | $30.27 | $30.30 | $29.61 | $29.70 | $29.70 | 1,186,970 |
| 2024-06-13 | $30.01 | $30.37 | $29.82 | $30.37 | $30.37 | 1,250,200 |
| 2024-06-12 | $29.52 | $30.32 | $29.42 | $29.88 | $29.88 | 1,104,550 |
| 2024-06-11 | $28.56 | $29.48 | $28.56 | $29.45 | $29.45 | 698,550 |
| 2024-06-07 | $28.97 | $29.20 | $28.40 | $28.71 | $28.71 | 796,710 |
| 2024-06-06 | $29.90 | $29.90 | $28.43 | $28.70 | $28.70 | 1,780,830 |
| 2024-06-05 | $30.13 | $30.56 | $29.44 | $29.47 | $29.47 | 744,300 |
| 2024-06-04 | $30.02 | $30.38 | $29.36 | $30.13 | $30.13 | 1,781,000 |
| 2024-06-03 | $30.20 | $30.56 | $29.66 | $30.01 | $30.01 | 1,112,040 |
| 2024-05-31 | $30.00 | $30.20 | $29.74 | $30.16 | $30.16 | 744,160 |
| 2024-05-30 | $29.92 | $30.33 | $29.85 | $29.99 | $29.99 | 1,287,080 |
| 2024-05-29 | $29.46 | $30.45 | $29.21 | $30.05 | $30.05 | 2,239,170 |
| 2024-05-28 | $28.31 | $29.88 | $28.13 | $29.35 | $29.35 | 1,923,700 |
| 2024-05-27 | $28.36 | $28.36 | $27.62 | $28.31 | $28.31 | 597,860 |
| 2024-05-24 | $28.50 | $28.50 | $27.85 | $28.11 | $28.11 | 881,780 |
| 2024-05-23 | $28.37 | $28.95 | $28.10 | $28.50 | $28.50 | 1,069,000 |
| 2024-05-22 | $29.08 | $29.10 | $28.55 | $28.69 | $28.69 | 1,129,700 |
| 2024-05-21 | $29.50 | $29.50 | $28.64 | $29.08 | $29.08 | 662,250 |
| 2024-05-20 | $29.22 | $29.43 | $28.87 | $29.06 | $29.06 | 700,950 |
| 2024-05-17 | $29.16 | $29.74 | $28.72 | $29.25 | $29.25 | 883,620 |
| 2024-05-16 | $28.93 | $29.34 | $28.75 | $28.95 | $28.95 | 828,850 |
| 2024-05-15 | $29.69 | $29.84 | $28.89 | $29.01 | $29.01 | 920,760 |
| 2024-05-14 | $29.26 | $30.05 | $29.04 | $29.70 | $29.70 | 1,017,230 |
| 2024-05-13 | $29.59 | $29.80 | $29.02 | $29.28 | $29.28 | 1,073,610 |
| 2024-05-10 | $30.36 | $30.37 | $29.60 | $29.80 | $29.80 | 1,024,280 |
| 2024-05-09 | $30.03 | $30.40 | $29.86 | $30.00 | $30.00 | 1,125,550 |
| 2024-05-08 | $31.22 | $31.23 | $30.09 | $30.17 | $30.17 | 1,709,000 |
| 2024-05-07 | $31.09 | $31.30 | $30.70 | $31.11 | $31.11 | 1,571,280 |
| 2024-05-06 | $30.54 | $31.24 | $30.12 | $31.09 | $31.09 | 2,668,520 |
| 2024-04-30 | $30.69 | $30.92 | $30.21 | $30.50 | $30.50 | 1,621,600 |
| 2024-04-29 | $31.86 | $31.91 | $30.36 | $30.45 | $30.45 | 2,499,790 |
| 2024-04-26 | $30.07 | $31.70 | $30.02 | $30.44 | $30.44 | 3,133,590 |
| 2024-04-25 | $30.07 | $30.28 | $29.78 | $29.96 | $29.96 | 1,122,420 |
| 2024-04-24 | $29.16 | $30.00 | $29.10 | $29.99 | $29.99 | 1,251,740 |
| 2024-04-23 | $29.66 | $29.66 | $28.82 | $28.99 | $28.99 | 1,017,540 |
| 2024-04-22 | $28.44 | $29.54 | $28.08 | $29.30 | $29.30 | 1,000,740 |
| 2024-04-19 | $29.08 | $29.08 | $28.44 | $28.84 | $28.84 | 992,050 |
| 2024-04-18 | $28.00 | $29.15 | $27.60 | $28.82 | $28.82 | 2,237,820 |
| 2024-04-17 | $27.99 | $28.81 | $27.50 | $28.19 | $28.19 | 2,700,860 |
| 2024-04-16 | $27.96 | $28.85 | $27.01 | $27.99 | $27.99 | 2,216,880 |
| 2024-04-15 | $28.69 | $29.35 | $27.87 | $28.40 | $28.40 | 1,395,150 |
| 2024-04-12 | $29.17 | $29.61 | $28.83 | $28.88 | $28.88 | 1,004,770 |
| 2024-04-11 | $29.92 | $29.92 | $29.07 | $29.20 | $29.20 | 1,743,620 |
| 2024-04-10 | $29.99 | $30.62 | $29.39 | $29.93 | $29.93 | 2,140,680 |
| 2024-04-09 | $29.00 | $29.92 | $28.63 | $29.85 | $29.85 | 1,559,610 |
| 2024-04-08 | $29.00 | $29.25 | $28.52 | $29.00 | $29.00 | 1,374,510 |
| 2024-04-03 | $28.72 | $29.20 | $28.33 | $29.19 | $29.19 | 1,274,540 |
| 2024-04-02 | $29.90 | $30.05 | $28.83 | $28.93 | $28.93 | 1,182,800 |
| 2024-04-01 | $29.33 | $29.98 | $29.13 | $29.59 | $29.59 | 1,438,100 |
| 2024-03-29 | $29.07 | $29.87 | $28.80 | $29.49 | $29.49 | 910,250 |
| 2024-03-28 | $28.69 | $29.68 | $28.57 | $29.07 | $29.07 | 1,203,880 |
| 2024-03-27 | $29.30 | $29.41 | $28.66 | $28.69 | $28.69 | 1,211,040 |
| 2024-03-26 | $28.90 | $29.60 | $28.60 | $29.17 | $29.17 | 1,255,490 |
| 2024-03-25 | $29.58 | $30.06 | $28.89 | $28.91 | $28.91 | 1,883,000 |
| 2024-03-22 | $30.91 | $31.14 | $29.50 | $29.79 | $29.79 | 2,641,230 |
| 2024-03-21 | $32.00 | $32.33 | $30.90 | $31.30 | $31.30 | 3,430,050 |
| 2024-03-20 | $31.22 | $31.22 | $30.12 | $30.32 | $30.32 | 2,212,700 |
| 2024-03-19 | $31.69 | $31.98 | $31.22 | $31.22 | $31.22 | 1,810,760 |
| 2024-03-18 | $31.32 | $31.95 | $30.81 | $31.93 | $31.93 | 2,473,020 |
| 2024-03-15 | $30.71 | $31.08 | $30.20 | $31.01 | $31.01 | 1,120,390 |
| 2024-03-14 | $30.95 | $31.08 | $29.98 | $30.71 | $30.71 | 1,460,350 |
| 2024-03-13 | $30.12 | $31.11 | $29.91 | $31.01 | $31.01 | 2,275,290 |
| 2024-03-12 | $24.16 | $30.68 | $24.16 | $30.25 | $30.25 | 1,448,280 |
| 2024-03-11 | $29.81 | $30.50 | $29.71 | $30.17 | $30.17 | 1,463,000 |
| 2024-03-08 | $29.35 | $30.28 | $28.99 | $30.11 | $30.11 | 1,365,070 |
| 2024-03-07 | $29.98 | $30.29 | $29.30 | $29.33 | $29.33 | 999,520 |
| 2024-03-06 | $29.23 | $30.28 | $29.23 | $29.96 | $29.96 | 1,174,320 |
| 2024-03-05 | $29.50 | $30.20 | $29.43 | $29.53 | $29.53 | 1,283,600 |
| 2024-03-04 | $29.38 | $30.00 | $29.00 | $29.87 | $29.87 | 1,780,300 |
| 2024-03-01 | $28.71 | $29.50 | $28.53 | $29.38 | $29.38 | 1,383,550 |
| 2024-02-29 | $28.08 | $29.17 | $27.61 | $28.71 | $28.71 | 1,426,640 |
| 2024-02-28 | $30.56 | $30.70 | $27.89 | $28.06 | $28.06 | 2,291,050 |
| 2024-02-27 | $29.55 | $30.68 | $29.34 | $30.56 | $30.56 | 3,156,260 |
| 2024-02-26 | $28.99 | $29.55 | $28.35 | $29.10 | $29.10 | 1,775,730 |
| 2024-02-23 | $28.49 | $28.87 | $28.03 | $28.70 | $28.70 | 1,613,320 |
| 2024-02-22 | $27.82 | $28.30 | $27.80 | $28.15 | $28.15 | 878,000 |
| 2024-02-21 | $27.50 | $28.50 | $27.24 | $28.15 | $28.15 | 1,504,490 |
| 2024-02-20 | $27.14 | $28.03 | $26.70 | $27.82 | $27.82 | 2,391,560 |
| 2024-02-19 | $27.27 | $27.74 | $26.77 | $27.30 | $27.30 | 2,168,060 |
| 2024-02-08 | $22.67 | $27.30 | $21.55 | $27.25 | $27.25 | 3,886,920 |
| 2024-02-07 | $22.99 | $24.00 | $22.13 | $22.78 | $22.78 | 2,241,200 |
| 2024-02-06 | $19.50 | $23.65 | $19.44 | $23.15 | $23.15 | 2,464,500 |
| 2024-02-05 | $23.96 | $23.96 | $21.36 | $22.70 | $22.70 | 2,239,850 |
| 2024-02-02 | $24.44 | $24.97 | $23.03 | $24.01 | $24.01 | 2,403,730 |
| 2024-02-01 | $23.64 | $25.29 | $23.64 | $24.68 | $24.68 | 2,047,230 |
| 2024-01-31 | $24.52 | $26.11 | $24.30 | $24.69 | $24.69 | 1,643,910 |
| 2024-01-30 | $26.36 | $26.68 | $24.61 | $24.88 | $24.88 | 3,735,300 |
| 2024-01-29 | $26.20 | $26.42 | $24.81 | $26.16 | $26.16 | 4,246,250 |
| 2024-01-26 | $27.52 | $27.53 | $26.18 | $26.22 | $26.22 | 1,456,700 |
| 2024-01-25 | $26.94 | $27.90 | $26.68 | $27.60 | $27.60 | 1,612,120 |
| 2024-01-24 | $27.53 | $28.06 | $26.32 | $27.32 | $27.32 | 1,533,180 |
| 2024-01-23 | $27.67 | $28.16 | $27.15 | $27.67 | $27.67 | 1,901,130 |
| 2024-01-22 | $28.80 | $30.06 | $27.31 | $27.57 | $27.57 | 3,909,460 |
| 2024-01-19 | $27.85 | $29.44 | $27.70 | $28.94 | $28.94 | 3,349,850 |
| 2024-01-18 | $27.26 | $27.38 | $26.09 | $26.91 | $26.91 | 749,540 |
| 2024-01-17 | $28.04 | $28.04 | $27.10 | $27.20 | $27.20 | 779,110 |
| 2024-01-16 | $28.39 | $28.39 | $27.62 | $27.99 | $27.99 | 539,680 |
| 2024-01-15 | $28.22 | $28.37 | $27.83 | $28.13 | $28.13 | 602,190 |
| 2024-01-12 | $28.16 | $28.70 | $28.16 | $28.22 | $28.22 | 799,100 |
| 2024-01-11 | $27.31 | $28.49 | $26.91 | $28.30 | $28.30 | 1,084,430 |
| 2024-01-10 | $27.42 | $27.49 | $26.82 | $27.23 | $27.23 | 577,400 |
| 2024-01-09 | $27.38 | $27.83 | $27.13 | $27.34 | $27.34 | 568,910 |
| 2024-01-08 | $27.70 | $27.94 | $27.25 | $27.32 | $27.32 | 594,540 |
| 2024-01-05 | $28.49 | $28.49 | $27.67 | $27.79 | $27.79 | 662,340 |
| 2024-01-04 | $28.14 | $28.41 | $27.82 | $28.23 | $28.23 | 610,880 |
| 2024-01-03 | $29.06 | $29.06 | $28.01 | $28.26 | $28.26 | 814,310 |
| 2024-01-02 | $29.25 | $29.40 | $28.87 | $28.90 | $28.90 | 799,980 |
| 2024-01-01 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2023-12-29 | $28.60 | $29.25 | $28.41 | $29.23 | $29.23 | 1,111,330 |
| 2023-12-28 | $27.92 | $28.66 | $27.39 | $28.56 | $28.56 | 1,287,380 |
| 2023-12-27 | $27.20 | $28.08 | $27.15 | $28.00 | $28.00 | 1,350,100 |
| 2023-12-26 | $28.70 | $28.70 | $27.00 | $27.20 | $27.20 | 1,554,150 |
| 2023-12-25 | $27.32 | $28.74 | $27.26 | $28.70 | $28.70 | 1,650,680 |
| 2023-12-22 | $27.22 | $27.70 | $27.15 | $27.32 | $27.32 | 1,085,830 |
| 2023-12-21 | $28.16 | $28.17 | $26.95 | $27.39 | $27.39 | 1,074,550 |
| 2023-12-20 | $27.95 | $28.18 | $27.65 | $27.66 | $27.66 | 531,780 |
| 2023-12-19 | $28.18 | $28.18 | $27.65 | $27.93 | $27.93 | 618,190 |
| 2023-12-18 | $28.21 | $28.64 | $27.80 | $28.03 | $28.03 | 1,438,550 |
| 2023-12-15 | $29.05 | $29.31 | $28.25 | $28.39 | $28.39 | 1,046,040 |
| 2023-12-14 | $29.26 | $29.29 | $28.64 | $28.67 | $28.67 | 845,740 |
| 2023-12-13 | $29.04 | $29.34 | $28.34 | $29.05 | $29.05 | 1,128,130 |
| 2023-12-12 | $28.77 | $28.88 | $28.31 | $28.74 | $28.74 | 834,060 |
| 2023-12-11 | $27.95 | $28.82 | $27.68 | $28.73 | $28.73 | 1,308,930 |
| 2023-12-08 | $29.00 | $29.21 | $27.96 | $27.97 | $27.97 | 1,038,900 |
| 2023-12-07 | $28.66 | $28.95 | $28.28 | $28.50 | $28.50 | 603,790 |
| 2023-12-06 | $28.75 | $29.48 | $28.66 | $28.66 | $28.66 | 788,480 |
| 2023-12-05 | $29.14 | $29.22 | $28.48 | $28.48 | $28.48 | 796,020 |
| 2023-12-04 | $29.12 | $29.54 | $28.79 | $29.14 | $29.14 | 1,116,540 |
| 2023-12-01 | $29.60 | $29.60 | $28.72 | $29.10 | $29.10 | 1,017,650 |
| 2023-11-30 | $29.72 | $29.72 | $29.00 | $29.29 | $29.29 | 1,015,170 |
| 2023-11-29 | $30.38 | $30.49 | $29.39 | $29.63 | $29.63 | 804,420 |
| 2023-11-28 | $29.71 | $30.07 | $29.56 | $29.79 | $29.79 | 733,780 |
| 2023-11-27 | $29.23 | $30.19 | $29.23 | $29.92 | $29.92 | 1,024,340 |
| 2023-11-24 | $30.05 | $30.05 | $29.10 | $29.29 | $29.29 | 984,100 |
| 2023-11-23 | $29.84 | $30.70 | $29.34 | $29.72 | $29.72 | 1,734,320 |
| 2023-11-22 | $29.94 | $30.13 | $29.34 | $29.41 | $29.41 | 762,200 |
| 2023-11-21 | $30.19 | $30.50 | $29.83 | $29.83 | $29.83 | 639,050 |
| 2023-11-20 | $30.17 | $30.36 | $29.69 | $30.25 | $30.25 | 1,037,810 |
| 2023-11-17 | $29.02 | $30.42 | $28.87 | $30.15 | $30.15 | 1,680,130 |
| 2023-11-16 | $29.62 | $29.90 | $29.01 | $29.08 | $29.08 | 514,200 |
| 2023-11-15 | $29.35 | $29.76 | $29.02 | $29.60 | $29.60 | 804,430 |
| 2023-11-14 | $29.28 | $29.60 | $29.09 | $29.29 | $29.29 | 507,840 |
| 2023-11-13 | $29.61 | $29.78 | $29.01 | $29.19 | $29.19 | 701,500 |
| 2023-11-10 | $29.52 | $30.16 | $29.10 | $29.70 | $29.70 | 1,403,600 |
| 2023-11-09 | $29.79 | $29.93 | $29.35 | $29.43 | $29.43 | 1,010,540 |
| 2023-11-08 | $29.78 | $30.16 | $29.30 | $29.79 | $29.79 | 1,575,180 |
| 2023-11-07 | $29.12 | $29.88 | $29.02 | $29.88 | $29.88 | 2,278,140 |
| 2023-11-06 | $29.05 | $29.53 | $28.97 | $29.10 | $29.10 | 1,272,080 |
| 2023-11-03 | $28.88 | $29.18 | $28.70 | $29.12 | $29.12 | 1,037,140 |
| 2023-11-02 | $28.94 | $28.99 | $28.54 | $28.85 | $28.85 | 1,301,630 |
| 2023-11-01 | $29.20 | $29.20 | $28.61 | $28.75 | $28.75 | 1,602,920 |
| 2023-10-31 | $28.82 | $29.20 | $28.52 | $28.94 | $28.94 | 1,224,080 |
| 2023-10-30 | $28.78 | $29.00 | $28.45 | $28.67 | $28.67 | 1,431,940 |
| 2023-10-27 | $29.00 | $29.18 | $28.60 | $28.87 | $28.87 | 1,750,100 |
| 2023-10-26 | $27.85 | $29.24 | $27.78 | $28.91 | $28.91 | 4,093,920 |
| 2023-10-25 | $27.63 | $29.34 | $27.16 | $28.35 | $28.35 | 4,832,780 |
| 2023-10-24 | $26.65 | $28.33 | $26.46 | $27.42 | $27.42 | 3,485,900 |
| 2023-10-23 | $26.59 | $27.00 | $26.02 | $26.20 | $26.20 | 908,400 |
| 2023-10-20 | $26.63 | $27.20 | $26.33 | $26.59 | $26.59 | 1,183,500 |
| 2023-10-19 | $27.01 | $27.09 | $26.45 | $26.64 | $26.64 | 1,774,650 |
| 2023-10-18 | $27.39 | $27.51 | $26.88 | $27.15 | $27.15 | 1,681,330 |
| 2023-10-17 | $27.14 | $27.72 | $27.08 | $27.35 | $27.35 | 1,914,330 |
| 2023-10-16 | $27.32 | $27.37 | $26.90 | $27.30 | $27.30 | 2,335,200 |
| 2023-10-13 | $27.13 | $27.29 | $26.83 | $26.92 | $26.92 | 1,084,080 |
| 2023-10-12 | $26.82 | $27.34 | $26.82 | $27.00 | $27.00 | 1,275,600 |
| 2023-10-11 | $27.12 | $27.42 | $26.70 | $26.81 | $26.81 | 1,490,750 |
| 2023-10-10 | $27.33 | $27.57 | $27.00 | $27.14 | $27.14 | 2,228,430 |
| 2023-10-09 | $27.80 | $27.80 | $27.27 | $27.35 | $27.35 | 2,224,400 |
| 2023-09-28 | $27.55 | $27.75 | $27.18 | $27.47 | $27.47 | 2,456,380 |
| 2023-09-27 | $26.84 | $27.65 | $26.63 | $27.53 | $27.53 | 3,947,680 |
| 2023-09-26 | $27.01 | $27.62 | $26.76 | $27.12 | $27.12 | 4,462,760 |
| 2023-09-25 | $25.97 | $27.26 | $25.91 | $27.01 | $27.01 | 3,869,620 |
| 2023-09-22 | $24.97 | $26.16 | $24.87 | $25.97 | $25.97 | 4,174,550 |
| 2023-09-21 | $24.83 | $25.31 | $24.75 | $25.21 | $25.21 | 2,988,700 |
| 2023-09-20 | $24.62 | $25.35 | $24.20 | $25.18 | $25.18 | 3,349,630 |
| 2023-09-19 | $24.76 | $24.78 | $24.20 | $24.46 | $24.46 | 1,680,800 |
| 2023-09-18 | $24.29 | $25.14 | $24.15 | $24.77 | $24.77 | 3,529,420 |
| 2023-09-15 | $24.44 | $24.55 | $23.82 | $24.29 | $24.29 | 2,017,010 |
| 2023-09-14 | $24.45 | $24.82 | $24.05 | $24.31 | $24.31 | 2,651,200 |
| 2023-09-13 | $24.59 | $24.84 | $24.17 | $24.67 | $24.67 | 5,075,610 |
| 2023-09-12 | $22.80 | $24.97 | $22.80 | $24.58 | $24.58 | 6,456,680 |
| 2023-09-11 | $21.81 | $22.88 | $21.75 | $22.69 | $22.69 | 1,484,270 |
| 2023-09-08 | $22.10 | $22.20 | $21.50 | $21.87 | $21.87 | 758,400 |
| 2023-09-07 | $22.32 | $22.34 | $21.66 | $21.77 | $21.77 | 967,830 |
| 2023-09-06 | $22.33 | $22.53 | $22.20 | $22.38 | $22.38 | 513,760 |
| 2023-09-05 | $22.33 | $22.68 | $22.33 | $22.39 | $22.39 | 804,800 |
| 2023-09-04 | $23.21 | $23.55 | $22.50 | $22.58 | $22.58 | 1,712,550 |
| 2023-09-01 | $23.31 | $23.46 | $23.00 | $23.23 | $23.23 | 716,100 |
| 2023-08-31 | $23.33 | $23.45 | $22.92 | $23.13 | $23.13 | 812,400 |
| 2023-08-30 | $23.16 | $23.65 | $23.16 | $23.30 | $23.30 | 1,249,600 |
| 2023-08-29 | $22.30 | $23.50 | $22.10 | $23.20 | $23.20 | 2,652,630 |
| 2023-08-28 | $22.20 | $22.74 | $21.73 | $22.30 | $22.30 | 2,508,650 |
| 2023-08-25 | $21.64 | $21.89 | $21.14 | $21.29 | $21.29 | 1,076,110 |
| 2023-08-24 | $21.92 | $22.20 | $21.50 | $21.64 | $21.64 | 1,199,180 |
| 2023-08-23 | $22.40 | $22.43 | $21.88 | $21.92 | $21.92 | 652,150 |
| 2023-08-22 | $22.44 | $22.56 | $21.85 | $22.40 | $22.40 | 837,300 |
| 2023-08-21 | $22.12 | $22.80 | $22.12 | $22.28 | $22.28 | 1,091,490 |
| 2023-08-18 | $22.20 | $22.55 | $22.19 | $22.21 | $22.21 | 882,130 |
| 2023-08-17 | $21.83 | $22.50 | $21.62 | $22.20 | $22.20 | 1,161,490 |
| 2023-08-16 | $22.13 | $22.13 | $21.61 | $21.81 | $21.81 | 896,450 |
| 2023-08-15 | $22.35 | $22.42 | $21.77 | $22.00 | $22.00 | 817,900 |
| 2023-08-14 | $22.50 | $22.50 | $21.81 | $22.15 | $22.15 | 982,000 |
| 2023-08-11 | $22.29 | $22.65 | $21.95 | $22.35 | $22.35 | 1,940,460 |
| 2023-08-10 | $22.40 | $22.63 | $22.11 | $22.34 | $22.34 | 2,039,630 |
| 2023-08-09 | $23.07 | $23.09 | $22.20 | $22.35 | $22.35 | 2,478,910 |
| 2023-08-08 | $23.11 | $23.30 | $22.77 | $22.96 | $22.96 | 976,780 |
| 2023-08-07 | $23.25 | $23.89 | $22.90 | $23.05 | $23.05 | 1,251,760 |
| 2023-08-04 | $23.58 | $23.76 | $23.01 | $23.25 | $23.25 | 1,034,550 |
| 2023-08-03 | $23.60 | $23.60 | $23.11 | $23.41 | $23.41 | 985,700 |
| 2023-08-02 | $23.85 | $24.06 | $23.50 | $23.58 | $23.58 | 930,600 |
| 2023-08-01 | $24.14 | $24.14 | $23.53 | $23.70 | $23.70 | 1,172,700 |
| 2023-07-31 | $24.57 | $24.78 | $24.05 | $24.09 | $24.09 | 1,057,800 |
| 2023-07-28 | $24.15 | $24.69 | $23.42 | $24.29 | $24.29 | 1,573,870 |
| 2023-07-27 | $24.49 | $25.21 | $24.27 | $24.38 | $24.38 | 1,528,460 |
| 2023-07-26 | $24.69 | $24.88 | $24.08 | $24.15 | $24.15 | 1,849,330 |
| 2023-07-25 | $22.87 | $25.32 | $22.77 | $24.82 | $24.82 | 3,969,950 |
| 2023-07-24 | $22.73 | $23.15 | $22.51 | $22.65 | $22.65 | 812,770 |
| 2023-07-21 | $23.35 | $23.41 | $22.57 | $22.73 | $22.73 | 1,550,770 |
| 2023-07-20 | $24.20 | $24.51 | $23.20 | $23.32 | $23.32 | 1,843,540 |
| 2023-07-19 | $24.59 | $24.99 | $24.21 | $24.33 | $24.33 | 1,163,210 |
| 2023-07-18 | $24.68 | $25.38 | $24.02 | $24.78 | $24.78 | 2,159,100 |
| 2023-07-17 | $24.89 | $24.89 | $24.12 | $24.30 | $24.30 | 1,812,400 |
| 2023-07-14 | $25.21 | $25.43 | $24.45 | $24.63 | $24.63 | 2,448,100 |
| 2023-07-13 | $25.81 | $26.56 | $25.15 | $25.43 | $25.43 | 3,614,940 |
| 2023-07-12 | $25.18 | $26.80 | $25.11 | $25.78 | $25.78 | 4,947,610 |
| 2023-07-11 | $24.50 | $25.43 | $24.21 | $25.19 | $25.19 | 2,137,030 |
| 2023-07-10 | $24.76 | $25.26 | $24.26 | $24.33 | $24.33 | 1,541,560 |
| 2023-07-07 | $25.08 | $25.75 | $24.70 | $24.71 | $24.71 | 2,170,860 |
| 2023-07-06 | $25.06 | $25.38 | $24.51 | $25.23 | $25.23 | 2,045,650 |
| 2023-07-05 | $25.65 | $25.65 | $24.81 | $24.91 | $24.91 | 2,716,240 |
| 2023-07-04 | $25.10 | $26.34 | $25.02 | $25.39 | $25.39 | 5,374,450 |
| 2023-07-03 | $25.70 | $26.69 | $24.77 | $24.97 | $24.97 | 3,120,940 |
| 2023-06-30 | $25.60 | $26.20 | $25.25 | $25.73 | $25.73 | 1,988,370 |
| 2023-06-29 | $25.47 | $25.92 | $25.47 | $25.60 | $25.60 | 1,578,720 |
| 2023-06-28 | $25.65 | $25.98 | $25.25 | $25.73 | $25.73 | 1,589,490 |
| 2023-06-27 | $25.36 | $26.35 | $25.34 | $25.86 | $25.86 | 3,344,350 |
| 2023-06-26 | $26.10 | $26.50 | $25.46 | $25.52 | $25.52 | 3,321,070 |
| 2023-06-21 | $25.76 | $27.32 | $25.63 | $26.42 | $26.42 | 4,579,680 |
| 2023-06-20 | $25.68 | $26.13 | $25.31 | $25.76 | $25.76 | 2,008,080 |
| 2023-06-19 | $25.79 | $26.13 | $25.52 | $25.74 | $25.74 | 2,187,800 |
| 2023-06-16 | $25.56 | $26.50 | $25.22 | $25.80 | $25.80 | 5,517,990 |
| 2023-06-15 | $23.63 | $27.50 | $23.63 | $25.52 | $25.52 | 5,722,340 |
| 2023-06-14 | $24.15 | $24.32 | $23.61 | $23.80 | $23.80 | 1,751,800 |
| 2023-06-13 | $23.98 | $24.65 | $23.66 | $24.15 | $24.05 | 2,878,040 |
| 2023-06-12 | $22.44 | $23.99 | $22.39 | $23.98 | $23.88 | 2,685,630 |
| 2023-06-09 | $21.96 | $23.63 | $21.96 | $22.43 | $22.34 | 1,628,670 |
| 2023-06-08 | $22.53 | $22.66 | $21.89 | $21.96 | $21.87 | 806,850 |
| 2023-06-07 | $22.99 | $23.21 | $22.35 | $22.47 | $22.38 | 796,010 |
| 2023-06-06 | $23.64 | $23.64 | $22.75 | $22.82 | $22.72 | 888,100 |
| 2023-06-05 | $23.78 | $23.78 | $23.04 | $23.37 | $23.27 | 684,200 |
| 2023-06-02 | $23.14 | $23.75 | $23.14 | $23.50 | $23.40 | 1,038,230 |
| 2023-06-01 | $24.30 | $24.35 | $23.14 | $23.18 | $23.08 | 1,973,280 |
| 2023-05-31 | $24.12 | $24.22 | $23.70 | $23.95 | $23.85 | 956,940 |
| 2023-05-30 | $23.68 | $24.95 | $23.68 | $24.13 | $24.03 | 2,668,930 |
| 2023-05-29 | $24.02 | $24.28 | $23.49 | $23.60 | $23.50 | 1,527,460 |
| 2023-05-26 | $23.49 | $24.80 | $22.70 | $24.02 | $23.92 | 2,552,040 |
| 2023-05-25 | $23.57 | $23.57 | $22.96 | $23.27 | $23.17 | 1,057,660 |
| 2023-05-24 | $23.36 | $23.96 | $23.00 | $23.09 | $22.99 | 1,280,750 |
| 2023-05-23 | $23.93 | $23.94 | $23.35 | $23.56 | $23.46 | 1,123,100 |
| 2023-05-22 | $23.10 | $23.97 | $22.72 | $23.93 | $23.83 | 1,897,450 |
| 2023-05-19 | $23.06 | $23.17 | $22.62 | $23.00 | $22.90 | 394,480 |
| 2023-05-18 | $22.75 | $23.12 | $22.60 | $23.06 | $22.96 | 547,600 |
| 2023-05-17 | $23.32 | $23.44 | $22.70 | $22.89 | $22.79 | 832,280 |
| 2023-05-16 | $23.03 | $23.63 | $22.90 | $23.08 | $22.98 | 840,440 |
| 2023-05-15 | $22.54 | $23.19 | $22.35 | $23.03 | $22.93 | 1,055,120 |
| 2023-05-12 | $23.12 | $23.24 | $22.40 | $22.42 | $22.42 | 945,540 |
| 2023-05-11 | $23.83 | $23.83 | $22.85 | $23.20 | $23.20 | 1,522,270 |
| 2023-05-10 | $22.05 | $24.49 | $22.05 | $23.65 | $23.65 | 2,045,900 |
| 2023-05-09 | $22.69 | $22.79 | $22.21 | $22.35 | $22.35 | 655,470 |
| 2023-05-08 | $22.74 | $23.10 | $22.70 | $22.78 | $22.78 | 665,050 |
| 2023-05-05 | $23.38 | $23.38 | $22.58 | $22.73 | $22.73 | 726,580 |
| 2023-05-04 | $23.03 | $23.40 | $22.72 | $23.00 | $23.00 | 917,750 |
| 2023-05-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-05-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-04-28 | $22.24 | $23.09 | $22.24 | $22.90 | $22.90 | 1,925,700 |
| 2023-04-27 | $23.07 | $23.45 | $22.10 | $22.24 | $22.24 | 1,618,750 |
| 2023-04-26 | $21.66 | $23.33 | $21.54 | $23.07 | $23.07 | 1,917,470 |
| 2023-04-25 | $21.56 | $21.70 | $21.02 | $21.66 | $21.66 | 1,254,210 |
| 2023-04-24 | $21.44 | $21.94 | $20.93 | $21.49 | $21.49 | 824,760 |
| 2023-04-21 | $21.81 | $22.05 | $21.30 | $21.50 | $21.50 | 793,700 |
| 2023-04-20 | $22.36 | $22.40 | $21.58 | $21.70 | $21.70 | 994,710 |
| 2023-04-19 | $23.36 | $23.36 | $22.11 | $22.32 | $22.32 | 846,750 |
| 2023-04-18 | $23.10 | $23.30 | $22.73 | $22.76 | $22.76 | 879,950 |
| 2023-04-17 | $23.05 | $23.60 | $23.01 | $23.10 | $23.10 | 642,470 |
| 2023-04-14 | $23.30 | $23.50 | $23.03 | $23.15 | $23.15 | 630,070 |
| 2023-04-13 | $22.78 | $23.32 | $22.50 | $23.09 | $23.09 | 986,080 |
| 2023-04-12 | $23.28 | $23.33 | $22.63 | $22.71 | $22.71 | 1,355,630 |
| 2023-04-11 | $23.29 | $23.60 | $23.11 | $23.41 | $23.41 | 557,030 |
| 2023-04-10 | $23.90 | $23.99 | $23.18 | $23.29 | $23.29 | 955,100 |
| 2023-04-07 | $23.52 | $24.09 | $23.24 | $23.84 | $23.84 | 1,038,150 |
| 2023-04-06 | $23.10 | $23.58 | $23.10 | $23.45 | $23.45 | 1,316,530 |
| 2023-04-05 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-04-04 | $24.38 | $24.41 | $23.06 | $23.16 | $23.16 | 2,152,250 |
| 2023-04-03 | $24.60 | $24.82 | $24.22 | $24.34 | $24.34 | 1,373,730 |
| 2023-03-31 | $24.81 | $25.15 | $24.50 | $24.60 | $24.60 | 734,080 |
| 2023-03-30 | $25.83 | $25.95 | $24.75 | $24.89 | $24.89 | 1,081,850 |
| 2023-03-29 | $25.43 | $25.96 | $25.09 | $25.79 | $25.79 | 1,748,820 |
| 2023-03-28 | $24.35 | $25.30 | $24.35 | $25.11 | $25.11 | 1,184,880 |
| 2023-03-27 | $24.26 | $24.88 | $24.15 | $24.62 | $24.62 | 747,050 |
| 2023-03-24 | $24.84 | $24.85 | $24.29 | $24.34 | $24.34 | 863,540 |
| 2023-03-23 | $24.59 | $25.00 | $24.52 | $24.60 | $24.60 | 1,472,360 |
| 2023-03-22 | $24.50 | $25.66 | $24.31 | $24.51 | $24.51 | 2,819,310 |
| 2023-03-21 | $24.34 | $24.60 | $23.98 | $24.51 | $24.51 | 719,810 |
| 2023-03-20 | $24.52 | $24.52 | $23.65 | $24.04 | $24.04 | 768,100 |
| 2023-03-17 | $24.58 | $24.81 | $24.12 | $24.30 | $24.30 | 638,030 |
| 2023-03-16 | $24.40 | $24.90 | $24.34 | $24.50 | $24.50 | 702,980 |
| 2023-03-15 | $25.18 | $25.45 | $24.44 | $24.61 | $24.61 | 1,187,410 |
| 2023-03-14 | $25.25 | $25.91 | $24.11 | $25.30 | $25.30 | 2,359,390 |
| 2023-03-13 | $25.58 | $25.63 | $24.90 | $25.17 | $25.17 | 1,317,600 |
| 2023-03-10 | $26.15 | $26.33 | $25.34 | $25.50 | $25.50 | 1,329,400 |
| 2023-03-09 | $26.24 | $26.50 | $26.08 | $26.15 | $26.15 | 758,390 |
| 2023-03-08 | $26.76 | $26.82 | $25.96 | $26.29 | $26.29 | 1,414,240 |
| 2023-03-07 | $26.61 | $27.09 | $25.90 | $26.88 | $26.88 | 2,359,460 |
| 2023-03-06 | $27.20 | $27.27 | $26.39 | $26.54 | $26.54 | 1,536,960 |
| 2023-03-03 | $27.82 | $27.92 | $27.01 | $27.20 | $27.20 | 1,276,400 |
| 2023-03-02 | $27.48 | $28.05 | $27.35 | $27.87 | $27.87 | 1,923,100 |
| 2023-03-01 | $28.54 | $28.58 | $27.46 | $27.62 | $27.62 | 1,930,930 |
| 2023-02-28 | $28.11 | $28.64 | $27.84 | $28.55 | $28.55 | 2,483,230 |
| 2023-02-27 | $27.30 | $28.26 | $27.15 | $28.11 | $28.11 | 2,884,770 |
| 2023-02-24 | $27.72 | $27.89 | $27.05 | $27.39 | $27.39 | 1,760,980 |
| 2023-02-23 | $27.28 | $28.15 | $27.28 | $27.61 | $27.61 | 2,317,450 |
| 2023-02-22 | $28.57 | $29.08 | $27.02 | $27.21 | $27.21 | 3,216,860 |
| 2023-02-21 | $28.29 | $28.90 | $28.05 | $28.53 | $28.53 | 1,946,190 |
| 2023-02-20 | $28.20 | $28.33 | $27.70 | $28.29 | $28.29 | 2,560,980 |
| 2023-02-17 | $28.51 | $28.70 | $27.82 | $28.23 | $28.23 | 1,615,180 |
| 2023-02-16 | $28.80 | $29.01 | $28.32 | $28.50 | $28.50 | 1,575,510 |
| 2023-02-15 | $29.34 | $29.42 | $28.81 | $28.83 | $28.83 | 1,084,660 |
| 2023-02-14 | $28.84 | $29.35 | $28.46 | $29.05 | $29.05 | 1,851,060 |
| 2023-02-13 | $28.31 | $28.80 | $28.17 | $28.70 | $28.70 | 1,452,650 |
| 2023-02-10 | $29.10 | $29.44 | $28.03 | $28.33 | $28.33 | 1,305,700 |
| 2023-02-09 | $28.78 | $29.62 | $28.51 | $29.15 | $29.15 | 1,400,370 |
| 2023-02-08 | $29.07 | $29.07 | $28.45 | $28.75 | $28.75 | 914,500 |
| 2023-02-07 | $28.99 | $29.17 | $28.60 | $29.16 | $29.16 | 800,610 |
| 2023-02-06 | $29.16 | $29.48 | $28.57 | $28.82 | $28.82 | 965,380 |
| 2023-02-03 | $29.84 | $29.92 | $29.04 | $29.31 | $29.31 | 1,191,780 |
| 2023-02-02 | $30.00 | $30.19 | $29.40 | $29.62 | $29.62 | 1,508,230 |
| 2023-02-01 | $29.63 | $30.38 | $29.54 | $29.82 | $29.82 | 2,034,370 |
| 2023-01-31 | $29.57 | $29.95 | $29.29 | $29.63 | $29.63 | 1,076,500 |
| 2023-01-30 | $29.54 | $30.43 | $29.25 | $29.62 | $29.62 | 2,577,510 |
| 2023-01-20 | $29.20 | $29.53 | $28.63 | $28.95 | $28.95 | 1,117,590 |
| 2023-01-19 | $29.50 | $29.87 | $29.01 | $29.15 | $29.15 | 1,714,540 |
| 2023-01-18 | $29.00 | $29.86 | $28.63 | $29.50 | $29.50 | 2,505,500 |
| 2023-01-17 | $27.47 | $29.47 | $27.40 | $29.03 | $29.03 | 3,919,600 |
| 2023-01-16 | $27.31 | $28.10 | $27.20 | $27.67 | $27.67 | 1,888,700 |
| 2023-01-13 | $27.82 | $27.99 | $27.14 | $27.61 | $27.61 | 1,579,430 |
| 2023-01-12 | $27.25 | $28.17 | $27.25 | $27.55 | $27.55 | 1,828,550 |
| 2023-01-11 | $27.93 | $28.13 | $27.20 | $27.27 | $27.27 | 2,069,500 |
| 2023-01-10 | $27.10 | $27.96 | $26.52 | $27.92 | $27.92 | 3,150,470 |
| 2023-01-09 | $26.34 | $28.10 | $26.23 | $27.10 | $27.10 | 3,567,650 |
| 2023-01-06 | $25.18 | $26.98 | $25.18 | $26.36 | $26.36 | 4,137,000 |
| 2023-01-05 | $25.10 | $25.77 | $24.66 | $25.33 | $25.33 | 2,799,760 |
| 2023-01-04 | $27.20 | $27.20 | $24.85 | $25.12 | $25.12 | 3,668,240 |
| 2023-01-03 | $26.90 | $27.38 | $26.36 | $27.15 | $27.15 | 1,628,720 |
| 2023-01-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-12-30 | $27.52 | $28.22 | $26.53 | $26.90 | $26.90 | 1,813,410 |
| 2022-12-29 | $27.21 | $28.26 | $26.94 | $27.44 | $27.44 | 1,272,130 |
| 2022-12-28 | $27.94 | $28.23 | $27.05 | $27.21 | $27.21 | 1,067,490 |
| 2022-12-27 | $28.40 | $28.48 | $27.62 | $28.00 | $28.00 | 981,230 |
| 2022-12-26 | $26.71 | $28.03 | $26.71 | $27.84 | $27.84 | 1,347,030 |
| 2022-12-23 | $27.47 | $27.61 | $26.65 | $26.90 | $26.90 | 1,255,600 |
| 2022-12-22 | $27.41 | $28.70 | $26.65 | $28.00 | $28.00 | 1,706,270 |
| 2022-12-21 | $28.68 | $28.79 | $27.31 | $27.40 | $27.40 | 1,949,070 |
| 2022-12-20 | $28.20 | $29.28 | $26.94 | $29.03 | $29.03 | 2,590,260 |
| 2022-12-19 | $27.75 | $30.18 | $27.66 | $28.21 | $28.21 | 2,846,000 |
| 2022-12-16 | $27.11 | $27.92 | $26.76 | $27.75 | $27.75 | 1,673,330 |
| 2022-12-15 | $26.89 | $27.61 | $26.22 | $27.46 | $27.46 | 1,286,420 |
| 2022-12-14 | $26.51 | $26.80 | $26.20 | $26.67 | $26.67 | 1,163,090 |
| 2022-12-13 | $27.10 | $27.55 | $26.30 | $26.42 | $26.42 | 1,480,650 |
| 2022-12-12 | $26.88 | $27.50 | $26.52 | $27.40 | $27.40 | 1,543,750 |
| 2022-12-09 | $27.75 | $27.79 | $26.70 | $26.75 | $26.75 | 2,125,710 |
| 2022-12-08 | $27.51 | $28.39 | $27.41 | $27.63 | $27.63 | 922,800 |
| 2022-12-07 | $28.00 | $28.75 | $27.70 | $27.75 | $27.75 | 1,624,410 |
| 2022-12-06 | $27.71 | $28.60 | $27.36 | $28.11 | $28.11 | 1,865,830 |
| 2022-12-05 | $28.00 | $28.18 | $27.05 | $27.78 | $27.78 | 1,968,590 |
| 2022-12-01 | $28.71 | $29.17 | $28.08 | $28.61 | $28.61 | 2,414,490 |
| 2022-11-30 | $26.62 | $29.15 | $26.39 | $28.60 | $28.60 | 3,722,600 |
| 2022-11-29 | $26.88 | $27.21 | $26.36 | $26.45 | $26.45 | 1,282,300 |
| 2022-11-28 | $26.62 | $26.89 | $26.26 | $26.81 | $26.81 | 1,202,200 |
| 2022-11-25 | $28.30 | $28.30 | $26.80 | $26.80 | $26.80 | 1,756,190 |
| 2022-11-24 | $28.09 | $28.59 | $27.70 | $28.01 | $28.01 | 1,011,100 |
| 2022-11-23 | $28.07 | $28.57 | $27.35 | $28.00 | $28.00 | 1,578,800 |
| 2022-11-22 | $29.82 | $29.82 | $27.91 | $27.97 | $27.97 | 1,792,240 |
| 2022-11-21 | $28.69 | $30.27 | $27.83 | $29.82 | $29.82 | 2,392,010 |
| 2022-11-18 | $28.54 | $28.88 | $27.51 | $28.78 | $28.78 | 1,820,490 |
| 2022-11-17 | $29.65 | $29.72 | $27.68 | $28.30 | $28.30 | 2,789,550 |
| 2022-11-16 | $31.34 | $31.41 | $29.28 | $29.50 | $29.50 | 2,679,460 |
| 2022-11-15 | $30.57 | $31.03 | $30.13 | $31.03 | $31.03 | 1,010,050 |
| 2022-11-14 | $30.80 | $31.68 | $30.19 | $30.35 | $30.35 | 1,283,710 |
| 2022-11-11 | $32.27 | $32.53 | $31.08 | $31.11 | $31.11 | 1,717,200 |
| 2022-11-10 | $32.60 | $32.85 | $31.25 | $31.37 | $31.37 | 1,402,190 |
| 2022-11-09 | $33.23 | $33.47 | $32.60 | $32.66 | $32.66 | 1,187,350 |
| 2022-11-08 | $34.01 | $34.33 | $32.92 | $33.28 | $33.28 | 1,295,510 |
| 2022-11-07 | $36.51 | $36.56 | $33.84 | $34.00 | $34.00 | 3,113,120 |
| 2022-11-04 | $32.78 | $36.35 | $32.78 | $35.96 | $35.96 | 3,347,810 |
| 2022-11-03 | $32.50 | $33.18 | $32.13 | $32.64 | $32.64 | 1,060,400 |
| 2022-11-02 | $30.93 | $33.23 | $30.52 | $32.72 | $32.72 | 2,262,260 |
| 2022-11-01 | $29.05 | $31.50 | $28.97 | $31.09 | $31.09 | 1,821,620 |
| 2022-10-31 | $30.75 | $31.20 | $29.10 | $29.14 | $29.14 | 2,101,370 |
| 2022-10-28 | $31.77 | $32.17 | $30.61 | $30.75 | $30.75 | 1,338,100 |
| 2022-10-27 | $31.00 | $32.39 | $30.85 | $31.77 | $31.77 | 1,774,930 |
| 2022-10-26 | $32.37 | $32.39 | $30.65 | $31.28 | $31.28 | 2,014,230 |
| 2022-10-25 | $30.59 | $32.57 | $29.60 | $31.90 | $31.90 | 2,726,800 |
| 2022-10-24 | $29.84 | $30.92 | $29.59 | $30.17 | $30.17 | 1,340,430 |
| 2022-10-21 | $30.85 | $31.01 | $29.53 | $29.56 | $29.56 | 1,950,610 |
| 2022-10-20 | $31.50 | $32.04 | $31.00 | $31.21 | $31.21 | 1,695,320 |
| 2022-10-19 | $31.70 | $32.28 | $31.01 | $31.46 | $31.46 | 1,642,900 |
| 2022-10-18 | $32.50 | $32.74 | $31.03 | $31.77 | $31.77 | 2,184,380 |
| 2022-10-17 | $33.00 | $39.84 | $31.70 | $32.26 | $32.26 | 3,181,880 |
| 2022-10-14 | $33.00 | $33.77 | $32.43 | $33.20 | $33.20 | 1,525,380 |
| 2022-10-13 | $32.90 | $33.10 | $32.28 | $32.60 | $32.60 | 1,428,550 |
| 2022-10-12 | $29.48 | $34.33 | $28.27 | $32.90 | $32.90 | 2,383,060 |
| 2022-10-11 | $29.18 | $30.26 | $28.73 | $29.66 | $29.66 | 1,243,660 |
| 2022-10-10 | $29.58 | $30.29 | $28.50 | $29.40 | $29.40 | 1,285,850 |
| 2022-09-30 | $30.61 | $31.30 | $29.78 | $29.78 | $29.78 | 928,960 |
| 2022-09-29 | $31.30 | $31.92 | $30.01 | $30.76 | $30.76 | 1,394,530 |
| 2022-09-28 | $31.49 | $31.95 | $30.17 | $30.21 | $30.21 | 887,480 |
| 2022-09-27 | $31.38 | $32.32 | $30.28 | $31.68 | $31.68 | 1,527,810 |
| 2022-09-26 | $30.41 | $32.00 | $29.70 | $31.52 | $31.52 | 1,638,110 |
| 2022-09-23 | $32.41 | $32.59 | $30.67 | $30.92 | $30.92 | 1,328,900 |
| 2022-09-22 | $31.50 | $32.98 | $31.08 | $32.40 | $32.40 | 1,732,530 |
| 2022-09-21 | $31.94 | $32.10 | $30.88 | $31.64 | $31.64 | 1,419,050 |
| 2022-09-20 | $30.46 | $32.49 | $30.42 | $32.00 | $32.00 | 2,163,320 |
| 2022-09-19 | $30.66 | $31.52 | $29.72 | $30.55 | $30.55 | 1,983,750 |
| 2022-09-16 | $29.81 | $32.71 | $29.50 | $30.90 | $30.90 | 2,784,830 |
| 2022-09-15 | $31.82 | $32.30 | $30.00 | $30.19 | $30.19 | 1,740,230 |
| 2022-09-14 | $31.80 | $32.82 | $31.11 | $31.98 | $31.98 | 2,344,380 |
| 2022-09-13 | $30.21 | $32.99 | $30.13 | $32.34 | $32.34 | 3,388,930 |
| 2022-09-12 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2022-09-09 | $30.78 | $31.40 | $29.20 | $30.20 | $30.20 | 1,651,140 |
| 2022-09-08 | $31.01 | $32.23 | $30.06 | $30.77 | $30.77 | 2,383,010 |
| 2022-09-07 | $28.20 | $33.00 | $28.20 | $30.82 | $30.82 | 4,446,830 |
| 2022-09-06 | $28.26 | $28.68 | $27.32 | $28.53 | $28.53 | 2,350,950 |
| 2022-09-05 | $28.42 | $29.41 | $27.28 | $28.10 | $28.10 | 2,766,350 |
| 2022-09-02 | $29.19 | $29.91 | $28.24 | $28.41 | $28.41 | 2,286,750 |
| 2022-09-01 | $28.55 | $29.30 | $27.89 | $29.19 | $29.19 | 2,022,970 |
| 2022-08-31 | $28.89 | $29.37 | $27.29 | $28.35 | $28.35 | 2,628,080 |
| 2022-08-30 | $29.81 | $29.81 | $28.48 | $28.88 | $28.88 | 2,911,430 |
| 2022-08-29 | $29.81 | $30.70 | $28.72 | $29.90 | $29.90 | 1,713,830 |
| 2022-08-26 | $30.73 | $30.90 | $29.55 | $29.61 | $29.61 | 2,302,170 |
| 2022-08-25 | $30.18 | $31.68 | $29.70 | $30.54 | $30.54 | 3,460,490 |
| 2022-08-24 | $33.33 | $33.33 | $29.86 | $30.13 | $30.13 | 3,600,440 |
| 2022-08-23 | $33.46 | $34.08 | $32.30 | $32.50 | $32.50 | 2,538,800 |
| 2022-08-22 | $31.78 | $34.28 | $31.05 | $33.40 | $33.40 | 3,427,120 |
| 2022-08-19 | $33.59 | $34.75 | $32.53 | $32.67 | $32.67 | 3,121,280 |
| 2022-08-18 | $32.64 | $33.97 | $32.38 | $33.66 | $33.66 | 3,694,080 |
| 2022-08-17 | $33.50 | $34.08 | $32.28 | $32.35 | $32.35 | 2,958,440 |
| 2022-08-16 | $34.06 | $35.10 | $33.05 | $33.67 | $33.67 | 3,857,670 |
| 2022-08-15 | $33.07 | $35.00 | $32.40 | $34.07 | $34.07 | 4,796,430 |
| 2022-08-12 | $34.00 | $35.19 | $32.46 | $32.46 | $32.46 | 5,179,450 |
| 2022-08-11 | $34.79 | $35.74 | $33.75 | $34.44 | $34.44 | 8,433,750 |
| 2022-08-10 | $30.52 | $35.80 | $29.60 | $35.12 | $35.12 | 8,560,610 |
| 2022-08-09 | $30.87 | $31.59 | $28.81 | $30.60 | $30.60 | 9,114,930 |
| 2022-08-08 | $26.03 | $30.00 | $24.50 | $30.00 | $30.00 | 7,093,140 |
| 2022-08-05 | $25.05 | $26.38 | $24.56 | $25.00 | $25.00 | 3,385,610 |
| 2022-08-04 | $26.07 | $26.62 | $25.30 | $25.60 | $25.60 | 2,849,670 |
| 2022-08-03 | $27.29 | $27.98 | $25.01 | $26.00 | $26.00 | 3,879,790 |
| 2022-08-02 | $27.35 | $27.70 | $26.00 | $26.47 | $26.47 | 4,776,520 |
| 2022-08-01 | $27.92 | $28.05 | $26.78 | $27.35 | $27.35 | 3,334,120 |
| 2022-07-29 | $26.19 | $28.00 | $25.75 | $27.85 | $27.85 | 4,005,690 |
| 2022-07-28 | $26.40 | $27.06 | $25.71 | $26.19 | $26.19 | 3,811,490 |
| 2022-07-27 | $25.73 | $26.75 | $25.42 | $26.42 | $26.42 | 4,014,120 |
| 2022-07-26 | $25.36 | $25.90 | $23.59 | $25.55 | $25.55 | 4,776,130 |
| 2022-07-25 | $26.44 | $26.59 | $24.69 | $24.81 | $24.81 | 7,204,760 |
| 2022-07-22 | $25.40 | $26.66 | $24.57 | $25.64 | $25.64 | 9,844,340 |
| 2022-07-21 | $22.61 | $25.18 | $22.14 | $24.80 | $24.80 | 9,181,280 |
| 2022-07-20 | $22.89 | $23.22 | $21.90 | $22.60 | $22.60 | 5,811,300 |
| 2022-07-19 | $22.75 | $23.20 | $21.90 | $22.85 | $22.85 | 6,627,270 |
| 2022-07-18 | $20.06 | $22.94 | $19.89 | $22.30 | $22.30 | 8,093,690 |
| 2022-07-15 | $19.49 | $20.28 | $19.16 | $19.67 | $19.67 | 2,515,570 |
| 2022-07-14 | $19.18 | $19.86 | $18.86 | $19.65 | $19.65 | 2,198,050 |
| 2022-07-13 | $18.86 | $19.25 | $18.80 | $18.97 | $18.97 | 1,496,770 |
| 2022-07-12 | $19.41 | $19.61 | $18.88 | $18.88 | $18.88 | 1,707,450 |
| 2022-07-11 | $19.49 | $19.75 | $19.10 | $19.40 | $19.40 | 1,729,630 |
| 2022-07-08 | $20.49 | $20.49 | $19.60 | $19.67 | $19.67 | 2,822,840 |
| 2022-07-07 | $20.30 | $20.73 | $19.79 | $20.55 | $20.55 | 3,265,970 |
| 2022-07-06 | $19.34 | $20.49 | $19.31 | $20.30 | $20.30 | 4,216,270 |
| 2022-07-05 | $19.84 | $20.35 | $19.22 | $19.52 | $19.52 | 2,453,170 |
| 2022-07-04 | $20.21 | $20.30 | $19.42 | $19.66 | $19.66 | 2,907,520 |
| 2022-07-01 | $20.30 | $20.59 | $20.06 | $20.20 | $20.20 | 2,464,820 |
| 2022-06-30 | $20.92 | $21.03 | $20.18 | $20.20 | $20.20 | 3,823,040 |
| 2022-06-29 | $21.85 | $21.85 | $20.32 | $21.10 | $21.10 | 7,804,400 |
| 2022-06-28 | $22.22 | $22.39 | $21.45 | $22.07 | $22.07 | 4,985,880 |
| 2022-06-27 | $23.46 | $23.55 | $22.21 | $22.39 | $22.39 | 4,078,750 |
| 2022-06-24 | $23.20 | $23.63 | $22.25 | $23.09 | $23.09 | 4,418,490 |
| 2022-06-23 | $21.23 | $23.15 | $21.10 | $22.65 | $22.65 | 5,891,200 |
| 2022-06-22 | $21.15 | $22.08 | $20.82 | $21.23 | $21.23 | 4,488,940 |
| 2022-06-21 | $21.70 | $21.87 | $20.35 | $21.14 | $21.14 | 6,551,160 |
| 2022-06-20 | $21.80 | $22.14 | $21.36 | $21.69 | $21.69 | 2,845,180 |
| 2022-06-17 | $21.49 | $21.99 | $21.01 | $21.90 | $21.90 | 4,003,550 |
| 2022-06-16 | $21.75 | $22.88 | $21.41 | $21.58 | $21.58 | 5,800,510 |
| 2022-06-15 | $21.33 | $22.88 | $20.94 | $22.00 | $22.00 | 9,539,210 |
| 2022-06-14 | $20.33 | $21.50 | $19.00 | $21.22 | $21.22 | 7,873,780 |
| 2022-06-13 | $20.40 | $20.88 | $19.98 | $20.33 | $20.33 | 8,410,820 |
| 2022-06-10 | $18.58 | $21.00 | $18.50 | $20.33 | $20.33 | 8,522,130 |
| 2022-06-09 | $19.44 | $19.51 | $18.56 | $18.70 | $18.70 | 5,234,270 |
| 2022-06-08 | $19.68 | $20.68 | $19.23 | $20.00 | $20.00 | 7,659,770 |
| 2022-06-07 | $19.90 | $19.90 | $18.89 | $19.41 | $19.41 | 9,088,170 |
| 2022-06-06 | $19.00 | $21.15 | $18.40 | $20.14 | $20.14 | 11,312,810 |
| 2022-06-02 | $17.60 | $20.50 | $16.83 | $18.96 | $18.96 | 13,588,280 |
| 2022-06-01 | $16.70 | $17.59 | $16.45 | $17.29 | $17.29 | 8,625,580 |
| 2022-05-31 | $16.89 | $17.49 | $16.15 | $16.56 | $16.56 | 7,642,770 |
| 2022-05-30 | $24.47 | $26.26 | $23.66 | $25.93 | $17.16 | 7,154,950 |
| 2022-05-27 | $25.05 | $25.79 | $24.18 | $24.42 | $16.16 | 5,810,880 |
| 2022-05-26 | $24.95 | $26.57 | $23.82 | $25.44 | $16.83 | 9,252,150 |
| 2022-05-25 | $25.28 | $25.90 | $24.32 | $24.68 | $16.33 | 12,439,680 |
| 2022-05-24 | $27.00 | $28.49 | $25.80 | $26.73 | $17.68 | 15,469,390 |
| 2022-05-23 | $23.73 | $23.89 | $22.79 | $23.74 | $15.71 | 2,900,590 |
| 2022-05-20 | $23.18 | $23.73 | $22.78 | $23.65 | $15.65 | 2,965,940 |
| 2022-05-19 | $22.71 | $23.07 | $22.66 | $22.85 | $15.12 | 2,878,830 |
| 2022-05-18 | $23.29 | $23.65 | $22.73 | $23.07 | $15.26 | 3,799,950 |
| 2022-05-17 | $22.68 | $23.79 | $22.50 | $23.42 | $15.49 | 4,788,000 |
| 2022-05-16 | $23.20 | $23.39 | $22.36 | $22.99 | $15.21 | 4,764,200 |
| 2022-05-13 | $21.47 | $22.94 | $21.09 | $22.88 | $15.14 | 6,484,900 |
| 2022-05-12 | $20.88 | $21.62 | $20.55 | $21.16 | $14.00 | 3,506,880 |
| 2022-05-11 | $19.65 | $21.88 | $19.36 | $21.00 | $13.89 | 5,803,360 |
| 2022-05-10 | $18.66 | $19.70 | $18.27 | $19.65 | $13.00 | 2,704,720 |
| 2022-05-09 | $19.45 | $19.55 | $18.80 | $18.94 | $12.53 | 2,116,070 |
| 2022-05-06 | $19.09 | $19.64 | $18.90 | $19.24 | $12.73 | 2,517,000 |
| 2022-05-05 | $20.04 | $20.35 | $19.65 | $19.89 | $13.16 | 4,900,380 |
| 2022-05-04 | $20.25 | $20.25 | $20.25 | $20.25 | $13.40 | 0 |
| 2022-05-03 | $20.25 | $20.25 | $20.25 | $20.25 | $13.40 | 0 |
| 2022-04-29 | $19.70 | $20.25 | $19.09 | $20.25 | $13.40 | 5,848,920 |
| 2022-04-28 | $19.24 | $21.57 | $19.18 | $19.99 | $13.23 | 5,439,240 |
| 2022-04-27 | $17.22 | $19.68 | $16.88 | $19.18 | $12.69 | 3,286,300 |
| 2022-04-26 | $18.21 | $18.86 | $17.29 | $17.43 | $11.53 | 1,827,070 |
| 2022-04-25 | $20.19 | $20.19 | $18.04 | $18.20 | $12.04 | 2,617,080 |
| 2022-04-22 | $21.06 | $21.49 | $20.55 | $20.56 | $13.60 | 1,602,690 |
| 2022-04-21 | $21.60 | $22.10 | $21.05 | $21.05 | $13.93 | 1,506,360 |
| 2022-04-20 | $21.96 | $22.74 | $21.62 | $21.76 | $14.40 | 2,547,990 |
| 2022-04-19 | $22.64 | $23.88 | $21.93 | $22.27 | $14.73 | 3,757,670 |
| 2022-04-18 | $22.50 | $23.48 | $21.58 | $23.08 | $15.27 | 4,964,550 |
| 2022-04-15 | $21.01 | $22.58 | $20.27 | $22.10 | $14.62 | 3,070,930 |
| 2022-04-14 | $21.34 | $21.75 | $21.21 | $21.29 | $14.09 | 698,800 |
| 2022-04-13 | $21.57 | $21.57 | $20.89 | $21.00 | $13.89 | 937,200 |
| 2022-04-12 | $21.27 | $21.91 | $20.90 | $21.90 | $14.49 | 1,091,740 |
| 2022-04-11 | $22.46 | $22.50 | $21.23 | $21.48 | $14.21 | 895,530 |
| 2022-04-08 | $22.29 | $22.75 | $21.81 | $22.46 | $14.86 | 1,365,100 |
| 2022-04-07 | $23.09 | $23.80 | $22.21 | $22.44 | $14.85 | 1,487,620 |
| 2022-04-06 | $23.49 | $24.59 | $23.05 | $23.18 | $15.34 | 1,858,190 |
| 2022-04-05 | $23.33 | $23.33 | $23.33 | $23.33 | $15.44 | 0 |
| 2022-04-04 | $23.33 | $23.33 | $23.33 | $23.33 | $15.44 | 0 |
| 2022-04-01 | $24.54 | $24.54 | $23.23 | $23.33 | $15.44 | 1,700,820 |
| 2022-03-31 | $25.50 | $25.50 | $23.93 | $24.50 | $16.21 | 2,005,200 |
| 2022-03-30 | $24.24 | $25.15 | $23.75 | $25.15 | $16.64 | 1,485,660 |
| 2022-03-29 | $24.51 | $24.91 | $23.65 | $23.87 | $15.79 | 1,277,450 |
| 2022-03-28 | $25.88 | $25.90 | $24.32 | $24.54 | $16.24 | 1,385,700 |
| 2022-03-25 | $24.80 | $26.29 | $24.70 | $25.61 | $16.94 | 2,365,370 |
| 2022-03-24 | $25.10 | $25.10 | $24.13 | $24.70 | $16.34 | 1,424,320 |
| 2022-03-23 | $25.40 | $25.50 | $24.77 | $24.93 | $16.49 | 1,240,340 |
| 2022-03-22 | $25.85 | $25.91 | $24.80 | $25.00 | $16.54 | 917,150 |
| 2022-03-21 | $24.29 | $25.38 | $24.29 | $25.28 | $16.73 | 1,002,550 |
| 2022-03-18 | $24.57 | $25.48 | $24.14 | $24.90 | $16.47 | 2,055,500 |
| 2022-03-17 | $23.53 | $25.15 | $23.53 | $24.70 | $16.34 | 2,971,350 |
| 2022-03-16 | $23.28 | $23.96 | $22.55 | $23.43 | $15.50 | 1,832,050 |
| 2022-03-15 | $24.90 | $24.90 | $23.09 | $23.17 | $15.33 | 1,801,820 |
| 2022-03-14 | $25.71 | $25.71 | $24.71 | $24.90 | $16.47 | 1,075,750 |
| 2022-03-11 | $25.40 | $25.71 | $24.66 | $25.51 | $16.88 | 1,178,900 |
| 2022-03-10 | $26.20 | $27.49 | $25.70 | $25.71 | $17.01 | 1,770,850 |
| 2022-03-09 | $26.36 | $26.50 | $25.05 | $25.78 | $17.06 | 1,814,340 |
| 2022-03-08 | $28.18 | $28.67 | $26.00 | $26.09 | $17.26 | 2,771,840 |
| 2022-03-07 | $28.02 | $28.60 | $27.36 | $28.50 | $18.86 | 1,449,700 |
| 2022-03-04 | $28.68 | $29.50 | $27.74 | $28.58 | $18.91 | 2,042,600 |
| 2022-03-03 | $29.22 | $29.38 | $28.18 | $28.55 | $18.89 | 2,149,050 |
| 2022-03-02 | $30.08 | $30.39 | $29.10 | $29.22 | $19.33 | 2,528,500 |
| 2022-03-01 | $29.53 | $31.38 | $28.87 | $30.60 | $20.25 | 2,558,770 |
| 2022-02-28 | $29.97 | $30.00 | $28.02 | $29.41 | $19.46 | 2,117,740 |
| 2022-02-25 | $27.48 | $31.50 | $27.32 | $29.10 | $19.25 | 3,753,430 |
| 2022-02-24 | $27.70 | $29.00 | $26.73 | $27.03 | $17.88 | 2,078,830 |
| 2022-02-23 | $26.96 | $28.60 | $26.96 | $27.80 | $18.39 | 2,377,830 |
| 2022-02-22 | $27.56 | $27.58 | $26.25 | $26.89 | $17.79 | 1,926,730 |
| 2022-02-21 | $29.09 | $29.09 | $27.56 | $27.85 | $18.43 | 1,919,370 |
| 2022-02-18 | $29.26 | $29.33 | $28.10 | $29.00 | $19.19 | 1,338,100 |
| 2022-02-17 | $28.89 | $29.70 | $28.01 | $29.12 | $19.27 | 1,312,650 |
| 2022-02-16 | $27.80 | $29.22 | $27.38 | $28.80 | $19.05 | 1,600,530 |
| 2022-02-15 | $28.37 | $28.37 | $26.97 | $27.61 | $18.27 | 2,051,880 |
| 2022-02-14 | $28.41 | $28.96 | $27.61 | $28.20 | $18.66 | 1,623,370 |
| 2022-02-11 | $30.15 | $30.50 | $28.36 | $28.41 | $18.80 | 1,264,250 |
| 2022-02-10 | $31.64 | $31.91 | $29.88 | $30.00 | $19.85 | 922,350 |
| 2022-02-09 | $31.01 | $31.79 | $30.75 | $31.64 | $20.93 | 668,650 |
| 2022-02-08 | $32.04 | $32.09 | $29.82 | $30.91 | $20.45 | 873,570 |
| 2022-02-07 | $32.00 | $32.51 | $31.13 | $31.62 | $20.92 | 724,060 |
| 2022-02-04 | $30.69 | $30.69 | $30.69 | $30.69 | $20.30 | 0 |
| 2022-02-03 | $30.69 | $30.69 | $30.69 | $30.69 | $20.30 | 0 |
| 2022-02-02 | $30.69 | $30.69 | $30.69 | $30.69 | $20.30 | 0 |
| 2022-02-01 | $30.69 | $30.69 | $30.69 | $30.69 | $20.30 | 0 |
| 2022-01-28 | $30.81 | $31.32 | $29.48 | $30.69 | $20.30 | 849,740 |
| 2022-01-27 | $32.57 | $32.57 | $30.40 | $30.53 | $20.20 | 886,520 |
| 2022-01-26 | $31.20 | $32.61 | $30.82 | $31.93 | $21.13 | 1,131,730 |
| 2022-01-25 | $32.55 | $32.86 | $30.50 | $30.76 | $20.35 | 1,423,180 |
| 2022-01-24 | $34.56 | $34.56 | $31.64 | $32.55 | $21.54 | 1,392,460 |
| 2022-01-21 | $33.03 | $33.58 | $31.77 | $33.30 | $22.03 | 1,070,590 |
| 2022-01-20 | $35.45 | $35.46 | $33.10 | $33.40 | $22.10 | 1,845,660 |
| 2022-01-19 | $35.10 | $36.24 | $35.10 | $35.59 | $23.55 | 1,100,550 |
| 2022-01-18 | $37.80 | $37.81 | $35.70 | $35.85 | $23.72 | 1,645,410 |
| 2022-01-17 | $37.15 | $39.50 | $36.21 | $37.80 | $25.01 | 2,132,080 |
| 2022-01-14 | $34.60 | $37.49 | $34.40 | $37.14 | $24.57 | 2,006,730 |
| 2022-01-13 | $35.72 | $36.25 | $34.00 | $35.21 | $23.30 | 1,350,770 |
| 2022-01-12 | $36.21 | $36.21 | $34.92 | $35.73 | $23.64 | 1,016,610 |
| 2022-01-11 | $35.67 | $37.28 | $35.25 | $35.57 | $23.53 | 1,711,600 |
| 2022-01-10 | $33.00 | $36.50 | $33.00 | $35.36 | $23.39 | 2,159,660 |
| 2022-01-07 | $36.45 | $38.68 | $34.32 | $34.76 | $23.00 | 4,774,120 |
| 2022-01-06 | $34.00 | $35.65 | $33.70 | $35.20 | $23.29 | 2,311,710 |
| 2022-01-05 | $37.68 | $37.68 | $34.33 | $34.76 | $23.00 | 2,645,650 |
| 2022-01-04 | $37.86 | $38.44 | $36.02 | $37.88 | $25.06 | 2,501,660 |
| 2022-01-03 | $38.35 | $38.35 | $38.35 | $38.35 | $25.37 | 0 |
| 2021-12-31 | $39.99 | $41.64 | $38.08 | $38.35 | $25.37 | 2,251,860 |
| 2021-12-30 | $37.95 | $40.46 | $37.42 | $39.99 | $26.46 | 2,967,110 |
| 2021-12-29 | $36.66 | $39.44 | $35.66 | $37.88 | $25.06 | 2,486,260 |
| 2021-12-28 | $35.40 | $36.69 | $34.88 | $36.47 | $24.13 | 1,429,040 |
| 2021-12-27 | $35.50 | $36.32 | $35.04 | $35.31 | $23.36 | 1,224,320 |
| 2021-12-24 | $38.36 | $38.88 | $35.83 | $36.00 | $23.82 | 2,555,000 |
| 2021-12-23 | $36.98 | $40.30 | $35.98 | $38.35 | $25.37 | 3,638,940 |
| 2021-12-22 | $37.80 | $37.82 | $36.21 | $36.36 | $24.06 | 1,431,360 |
| 2021-12-21 | $34.70 | $37.75 | $34.10 | $37.30 | $24.68 | 2,314,050 |
| 2021-12-20 | $34.44 | $37.23 | $34.44 | $34.79 | $23.02 | 2,570,670 |
| 2021-12-17 | $37.81 | $38.16 | $35.01 | $35.65 | $23.59 | 2,118,870 |
| 2021-12-16 | $37.52 | $38.00 | $36.68 | $37.58 | $24.86 | 1,394,330 |
| 2021-12-15 | $36.96 | $38.10 | $36.91 | $37.26 | $24.65 | 1,324,930 |
| 2021-12-14 | $37.21 | $38.26 | $36.57 | $38.08 | $25.19 | 1,834,210 |
| 2021-12-13 | $38.83 | $38.83 | $36.30 | $37.20 | $24.61 | 1,831,100 |
| 2021-12-10 | $38.80 | $38.86 | $37.21 | $38.30 | $25.34 | 1,771,460 |
| 2021-12-09 | $37.79 | $39.75 | $37.51 | $38.40 | $25.41 | 2,997,110 |
| 2021-12-08 | $37.11 | $40.00 | $36.85 | $37.80 | $25.01 | 2,590,830 |
| 2021-12-07 | $37.26 | $37.90 | $36.10 | $37.66 | $24.92 | 2,442,780 |
| 2021-12-06 | $40.42 | $40.42 | $36.69 | $37.10 | $24.55 | 2,510,200 |
| 2021-12-03 | $39.45 | $39.45 | $39.45 | $39.45 | $26.10 | 3,798,510 |
| 2021-12-02 | $40.68 | $40.68 | $40.68 | $40.68 | $26.91 | 6,375,660 |
| 2021-12-01 | $40.00 | $40.00 | $36.70 | $36.95 | $24.45 | 4,008,950 |
| 2021-11-30 | $39.75 | $40.88 | $38.35 | $39.66 | $26.24 | 3,571,600 |
| 2021-11-29 | $38.49 | $40.89 | $37.05 | $39.01 | $25.81 | 4,752,150 |
| 2021-11-26 | $36.87 | $38.68 | $36.50 | $38.57 | $25.52 | 3,707,450 |
| 2021-11-25 | $36.97 | $38.40 | $35.94 | $37.63 | $24.90 | 4,933,670 |
| 2021-11-24 | $38.50 | $38.89 | $36.64 | $37.21 | $24.62 | 5,287,510 |
| 2021-11-23 | $37.90 | $40.39 | $36.58 | $38.90 | $25.74 | 9,272,250 |
| 2021-11-22 | $37.23 | $37.90 | $36.00 | $37.90 | $25.07 | 6,698,490 |
| 2021-11-19 | $36.28 | $39.19 | $36.02 | $38.00 | $25.14 | 9,470,500 |
| 2021-11-18 | $34.60 | $41.00 | $34.50 | $39.00 | $25.80 | 13,460,500 |
| 2021-11-17 | $32.00 | $36.33 | $30.56 | $34.50 | $22.83 | 11,623,200 |
| 2021-11-16 | $30.16 | $33.20 | $29.81 | $31.05 | $20.54 | 12,131,150 |
| 2021-11-15 | $28.51 | $31.22 | $28.50 | $30.69 | $20.30 | 12,889,750 |
| 2021-11-12 | $27.61 | $28.87 | $27.48 | $27.69 | $18.32 | 7,327,590 |
| 2021-11-11 | $29.00 | $30.99 | $27.89 | $27.96 | $18.50 | 10,515,770 |
| 2021-11-10 | $27.01 | $29.55 | $26.77 | $28.99 | $19.18 | 9,665,670 |
| 2021-11-09 | $28.00 | $28.60 | $26.87 | $27.51 | $18.20 | 9,968,260 |
| 2021-11-08 | $26.15 | $31.22 | $26.15 | $28.25 | $18.69 | 14,606,300 |
| 2021-11-05 | $25.09 | $25.09 | $25.09 | $25.09 | $16.60 | 8,406,060 |
| 2021-11-04 | $24.07 | $25.68 | $23.75 | $25.09 | $16.60 | 5,138,240 |
| 2021-11-03 | $23.88 | $24.68 | $23.50 | $24.18 | $16.00 | 3,773,450 |
| 2021-11-02 | $24.87 | $25.98 | $23.10 | $23.68 | $15.67 | 5,477,540 |
| 2021-11-01 | $24.69 | $25.23 | $24.09 | $24.85 | $16.44 | 4,419,680 |
| 2021-10-29 | $25.08 | $25.69 | $24.71 | $24.99 | $16.53 | 5,734,680 |
| 2021-10-28 | $24.00 | $25.88 | $23.71 | $25.35 | $16.77 | 8,406,350 |
| 2021-10-27 | $23.54 | $25.84 | $23.18 | $24.84 | $16.43 | 7,605,710 |
| 2021-10-26 | $23.90 | $24.37 | $23.42 | $23.54 | $15.57 | 3,749,170 |
| 2021-10-25 | $22.31 | $23.97 | $22.05 | $23.87 | $15.79 | 5,230,210 |
| 2021-10-22 | $22.91 | $23.28 | $22.23 | $22.28 | $14.74 | 3,036,840 |
| 2021-10-21 | $22.97 | $23.55 | $22.88 | $23.11 | $15.29 | 2,793,740 |
| 2021-10-20 | $23.50 | $23.79 | $23.05 | $23.26 | $15.39 | 4,418,650 |
| 2021-10-19 | $22.80 | $24.11 | $22.62 | $24.06 | $15.92 | 6,642,110 |
| 2021-10-18 | $23.68 | $25.19 | $23.08 | $23.27 | $15.40 | 6,664,550 |
| 2021-10-15 | $22.62 | $23.98 | $22.18 | $23.59 | $15.61 | 6,048,330 |
| 2021-10-14 | $22.13 | $23.20 | $22.11 | $22.68 | $15.01 | 4,370,310 |
| 2021-10-13 | $21.25 | $23.68 | $21.25 | $23.35 | $15.45 | 7,659,590 |
| 2021-10-12 | $21.70 | $24.00 | $21.15 | $22.04 | $14.58 | 4,495,560 |
| 2021-10-11 | $20.66 | $20.87 | $20.57 | $20.80 | $13.76 | 499,070 |
| 2021-10-08 | $20.69 | $20.82 | $20.57 | $20.69 | $13.69 | 501,540 |
| 2021-10-07 | $20.47 | $20.47 | $20.47 | $20.47 | $13.54 | 0 |
| 2021-10-06 | $20.47 | $20.47 | $20.47 | $20.47 | $13.54 | 0 |
| 2021-09-30 | $20.40 | $20.68 | $20.35 | $20.47 | $13.54 | 503,800 |
| 2021-09-29 | $20.40 | $20.87 | $20.36 | $20.40 | $13.50 | 888,660 |
| 2021-09-28 | $21.05 | $21.12 | $20.50 | $20.53 | $13.58 | 1,351,610 |
| 2021-09-27 | $21.48 | $21.98 | $21.03 | $21.26 | $14.07 | 1,345,700 |
| 2021-09-24 | $21.50 | $21.60 | $21.24 | $21.35 | $14.13 | 729,720 |
| 2021-09-23 | $21.13 | $21.73 | $21.12 | $21.48 | $14.21 | 885,610 |
| 2021-09-22 | $21.05 | $21.26 | $21.00 | $21.13 | $13.98 | 687,850 |
| 2021-09-21 | $21.23 | $21.23 | $21.23 | $21.23 | $14.05 | 0 |
| 2021-09-20 | $21.23 | $21.23 | $21.23 | $21.23 | $14.05 | 0 |
| 2021-09-17 | $21.74 | $21.87 | $21.05 | $21.23 | $14.05 | 1,154,820 |
| 2021-09-16 | $21.65 | $21.81 | $21.48 | $21.49 | $14.22 | 985,840 |
| 2021-09-15 | $21.67 | $21.70 | $21.33 | $21.57 | $14.27 | 1,098,700 |
| 2021-09-14 | $21.88 | $22.13 | $21.55 | $21.72 | $14.37 | 1,441,810 |
| 2021-09-13 | $22.12 | $22.33 | $21.62 | $21.80 | $14.42 | 1,839,010 |
| 2021-09-10 | $22.79 | $23.11 | $22.24 | $22.27 | $14.73 | 2,106,470 |
| 2021-09-09 | $22.79 | $22.80 | $22.38 | $22.80 | $15.08 | 1,460,900 |
| 2021-09-08 | $22.85 | $23.07 | $22.51 | $22.78 | $15.07 | 1,867,200 |
| 2021-09-07 | $22.97 | $23.36 | $22.73 | $22.79 | $15.08 | 2,625,730 |
| 2021-09-06 | $22.61 | $23.41 | $22.30 | $23.15 | $15.32 | 3,369,600 |
| 2021-09-03 | $22.82 | $22.95 | $22.36 | $22.53 | $14.91 | 3,074,750 |
| 2021-09-02 | $21.86 | $22.75 | $21.46 | $22.73 | $15.04 | 3,301,310 |
| 2021-09-01 | $21.60 | $22.06 | $21.26 | $21.82 | $14.44 | 1,619,970 |
| 2021-08-31 | $22.50 | $22.98 | $21.40 | $21.80 | $14.42 | 2,699,060 |
| 2021-08-30 | $22.20 | $22.87 | $22.03 | $22.50 | $14.89 | 1,979,450 |
| 2021-08-27 | $22.80 | $22.88 | $22.03 | $22.36 | $14.79 | 2,084,770 |
| 2021-08-26 | $23.03 | $23.15 | $22.02 | $22.20 | $14.69 | 2,222,980 |
| 2021-08-25 | $22.94 | $22.94 | $22.45 | $22.72 | $15.03 | 1,479,460 |
| 2021-08-24 | $22.60 | $22.94 | $22.54 | $22.77 | $15.06 | 2,380,700 |
| 2021-08-23 | $21.16 | $22.70 | $21.02 | $22.61 | $14.96 | 3,359,430 |
| 2021-08-20 | $21.80 | $21.96 | $21.08 | $21.19 | $14.02 | 1,453,260 |
| 2021-08-19 | $21.75 | $22.66 | $21.75 | $21.88 | $14.48 | 1,579,960 |
| 2021-08-18 | $21.51 | $21.93 | $21.33 | $21.77 | $14.40 | 1,389,390 |
| 2021-08-17 | $22.56 | $22.72 | $21.50 | $21.51 | $14.23 | 2,347,150 |
| 2021-08-16 | $22.36 | $23.01 | $21.92 | $22.65 | $14.99 | 2,736,190 |
| 2021-08-13 | $22.90 | $23.08 | $22.23 | $22.36 | $14.79 | 3,469,610 |
| 2021-08-12 | $22.24 | $23.23 | $22.02 | $22.67 | $15.00 | 4,222,350 |
| 2021-08-11 | $22.06 | $22.45 | $21.91 | $22.16 | $14.66 | 2,337,790 |
| 2021-08-10 | $21.26 | $22.14 | $21.26 | $22.04 | $14.58 | 2,752,390 |
| 2021-08-09 | $21.04 | $21.57 | $21.04 | $21.46 | $14.20 | 1,195,300 |
| 2021-08-06 | $21.21 | $21.80 | $21.20 | $21.26 | $14.07 | 1,484,190 |
| 2021-08-05 | $21.41 | $21.92 | $20.93 | $21.47 | $14.20 | 2,287,010 |
| 2021-08-04 | $21.26 | $22.20 | $20.88 | $21.70 | $14.36 | 2,712,500 |
| 2021-08-03 | $21.03 | $21.59 | $20.70 | $21.32 | $14.11 | 1,647,800 |
| 2021-08-02 | $20.70 | $21.28 | $20.67 | $21.05 | $13.93 | 1,293,600 |
| 2021-07-30 | $20.35 | $20.67 | $20.10 | $20.63 | $13.65 | 1,119,180 |
| 2021-07-29 | $20.49 | $20.76 | $20.22 | $20.32 | $13.44 | 949,420 |
| 2021-07-28 | $20.45 | $20.48 | $19.70 | $20.15 | $13.33 | 1,214,210 |
| 2021-07-27 | $20.37 | $20.97 | $19.68 | $20.81 | $13.77 | 2,071,750 |
| 2021-07-26 | $20.77 | $21.00 | $20.38 | $20.40 | $13.50 | 1,168,730 |
| 2021-07-23 | $21.63 | $21.66 | $20.79 | $20.80 | $13.76 | 1,387,420 |
| 2021-07-22 | $21.77 | $21.87 | $21.20 | $21.52 | $14.24 | 1,109,950 |
| 2021-07-21 | $21.68 | $21.87 | $21.41 | $21.57 | $14.27 | 1,572,130 |
| 2021-07-20 | $21.53 | $21.96 | $20.58 | $21.75 | $14.39 | 2,397,140 |
| 2021-07-19 | $22.05 | $22.20 | $21.41 | $21.46 | $14.20 | 1,386,840 |
| 2021-07-16 | $21.70 | $22.10 | $21.63 | $21.95 | $14.52 | 1,369,900 |
| 2021-07-15 | $22.21 | $22.44 | $21.60 | $21.76 | $14.40 | 2,134,890 |
| 2021-07-14 | $23.07 | $23.36 | $22.38 | $22.42 | $14.83 | 2,322,870 |
| 2021-07-13 | $22.30 | $24.38 | $22.30 | $22.98 | $15.20 | 4,339,630 |
| 2021-07-12 | $22.30 | $22.75 | $21.95 | $22.48 | $14.87 | 2,229,070 |
| 2021-07-09 | $21.76 | $22.26 | $21.70 | $21.94 | $14.52 | 1,212,340 |
| 2021-07-08 | $22.77 | $22.77 | $21.69 | $21.86 | $14.46 | 2,204,310 |
| 2021-07-07 | $22.22 | $22.79 | $22.00 | $22.51 | $14.89 | 1,577,460 |
| 2021-07-06 | $22.35 | $22.65 | $21.98 | $22.38 | $14.81 | 1,229,340 |
| 2021-07-05 | $21.97 | $22.60 | $21.87 | $22.53 | $14.91 | 1,363,740 |
| 2021-07-02 | $22.01 | $22.23 | $21.90 | $21.96 | $14.53 | 1,091,310 |
| 2021-07-01 | $22.32 | $22.70 | $22.05 | $22.05 | $14.59 | 1,627,550 |
| 2021-06-30 | $22.24 | $22.65 | $22.24 | $22.32 | $14.77 | 1,397,690 |
| 2021-06-29 | $23.66 | $23.67 | $22.37 | $22.40 | $14.82 | 2,669,320 |
| 2021-06-28 | $23.43 | $23.67 | $23.05 | $23.62 | $15.63 | 1,898,120 |
| 2021-06-25 | $23.87 | $24.45 | $23.12 | $23.45 | $15.51 | 2,709,640 |
| 2021-06-24 | $23.89 | $24.37 | $23.52 | $23.68 | $15.67 | 2,866,140 |
| 2021-06-23 | $24.10 | $24.45 | $23.63 | $23.92 | $15.83 | 4,280,980 |
| 2021-06-22 | $22.68 | $24.29 | $22.68 | $23.77 | $15.73 | 4,948,480 |
| 2021-06-21 | $22.87 | $23.01 | $22.58 | $22.85 | $15.12 | 3,011,770 |
| 2021-06-18 | $22.00 | $23.59 | $21.79 | $23.04 | $15.24 | 4,575,070 |
| 2021-06-17 | $21.80 | $22.10 | $21.68 | $22.06 | $14.60 | 1,501,130 |
| 2021-06-16 | $22.51 | $22.51 | $21.88 | $21.90 | $14.49 | 2,096,480 |
| 2021-06-15 | $23.12 | $23.16 | $22.00 | $22.42 | $14.83 | 2,211,860 |
| 2021-06-14 | $23.18 | $23.18 | $23.18 | $23.18 | $15.34 | 0 |
| 2021-06-11 | $23.92 | $24.68 | $23.16 | $23.18 | $15.34 | 3,616,590 |
| 2021-06-10 | $22.95 | $23.35 | $22.71 | $23.30 | $15.42 | 2,371,320 |
| 2021-06-09 | $23.31 | $23.70 | $22.85 | $22.95 | $15.18 | 3,028,820 |
| 2021-06-08 | $22.60 | $24.68 | $22.58 | $23.56 | $15.59 | 5,006,980 |
| 2021-06-07 | $22.64 | $22.88 | $22.36 | $22.87 | $15.13 | 1,903,230 |
| 2021-06-04 | $23.09 | $23.28 | $22.46 | $22.68 | $15.01 | 2,976,500 |
| 2021-06-03 | $23.83 | $24.52 | $23.14 | $23.23 | $15.37 | 4,254,820 |
| 2021-06-02 | $23.70 | $25.87 | $23.70 | $24.35 | $16.11 | 5,756,520 |
| 2021-06-01 | $23.49 | $24.47 | $23.20 | $23.75 | $15.71 | 3,862,110 |
| 2021-05-31 | $23.80 | $24.00 | $22.76 | $23.49 | $15.54 | 3,052,180 |
| 2021-05-28 | $35.99 | $36.66 | $35.04 | $35.88 | $15.61 | 2,655,740 |
| 2021-05-27 | $35.23 | $35.80 | $35.03 | $35.51 | $15.45 | 1,531,160 |
| 2021-05-26 | $35.20 | $35.63 | $35.00 | $35.23 | $15.32 | 1,441,790 |
| 2021-05-25 | $34.90 | $35.48 | $34.28 | $35.20 | $15.31 | 1,682,400 |
| 2021-05-24 | $34.88 | $35.26 | $34.52 | $35.03 | $15.24 | 1,287,090 |
| 2021-05-21 | $34.67 | $35.22 | $34.10 | $34.41 | $14.97 | 1,604,710 |
| 2021-05-20 | $34.36 | $35.26 | $34.18 | $34.88 | $15.17 | 1,990,900 |
| 2021-05-19 | $34.12 | $35.32 | $33.90 | $34.64 | $15.07 | 2,191,540 |
| 2021-05-18 | $33.56 | $34.40 | $33.56 | $34.12 | $14.84 | 1,404,010 |
| 2021-05-17 | $33.20 | $34.80 | $32.68 | $33.93 | $14.76 | 1,561,880 |
| 2021-05-14 | $32.87 | $33.80 | $32.87 | $33.37 | $14.51 | 995,400 |
| 2021-05-13 | $33.00 | $33.52 | $32.83 | $32.89 | $14.31 | 968,630 |
| 2021-05-12 | $33.06 | $34.36 | $32.95 | $33.63 | $14.63 | 1,321,820 |
| 2021-05-11 | $32.68 | $33.49 | $32.50 | $33.36 | $14.51 | 895,940 |
| 2021-05-10 | $32.50 | $32.90 | $32.21 | $32.90 | $14.31 | 709,990 |
| 2021-05-07 | $32.90 | $33.10 | $32.25 | $32.30 | $14.05 | 947,940 |
| 2021-05-06 | $32.68 | $33.39 | $32.60 | $32.92 | $14.32 | 789,910 |
| 2021-05-05 | $32.69 | $32.69 | $32.69 | $32.69 | $14.22 | 0 |
| 2021-05-04 | $32.69 | $32.69 | $32.69 | $32.69 | $14.22 | 0 |
| 2021-04-30 | $33.40 | $33.59 | $32.51 | $32.69 | $14.22 | 1,399,230 |
| 2021-04-29 | $33.78 | $34.40 | $33.45 | $33.60 | $14.61 | 1,143,070 |
| 2021-04-28 | $33.40 | $33.96 | $33.02 | $33.78 | $14.69 | 978,420 |
| 2021-04-27 | $35.01 | $35.25 | $33.06 | $33.46 | $14.55 | 2,058,580 |
| 2021-04-26 | $34.46 | $35.37 | $34.13 | $35.03 | $15.24 | 1,669,730 |
| 2021-04-23 | $34.98 | $35.39 | $34.50 | $34.75 | $15.11 | 1,611,150 |
| 2021-04-22 | $35.48 | $35.75 | $34.75 | $35.08 | $15.26 | 1,865,940 |
| 2021-04-21 | $34.90 | $35.69 | $34.79 | $35.50 | $15.44 | 2,223,940 |
| 2021-04-20 | $36.26 | $36.70 | $35.26 | $35.26 | $15.34 | 3,761,240 |
| 2021-04-19 | $36.11 | $37.10 | $35.61 | $36.64 | $15.94 | 5,343,600 |
| 2021-04-16 | $35.50 | $37.90 | $35.05 | $35.44 | $15.41 | 5,622,680 |
| 2021-04-15 | $33.98 | $34.49 | $33.00 | $33.60 | $14.61 | 1,764,580 |
| 2021-04-14 | $33.09 | $35.19 | $33.00 | $34.50 | $15.01 | 3,001,440 |
| 2021-04-13 | $33.49 | $33.56 | $32.55 | $32.87 | $14.30 | 1,300,460 |
| 2021-04-12 | $34.75 | $34.90 | $33.39 | $33.49 | $14.57 | 1,659,860 |
| 2021-04-09 | $35.00 | $35.22 | $34.31 | $34.42 | $14.97 | 2,537,110 |
| 2021-04-08 | $33.93 | $35.94 | $33.90 | $35.46 | $15.42 | 4,720,770 |
| 2021-04-07 | $33.50 | $34.44 | $32.89 | $34.06 | $14.81 | 2,125,850 |
| 2021-04-06 | $33.14 | $33.74 | $33.14 | $33.54 | $14.59 | 1,461,930 |
| 2021-04-05 | $33.14 | $33.14 | $33.14 | $33.14 | $14.41 | 0 |
| 2021-04-02 | $32.83 | $33.25 | $32.22 | $33.14 | $14.41 | 1,676,440 |
| 2021-04-01 | $33.73 | $33.88 | $33.00 | $33.13 | $14.41 | 1,778,350 |
| 2021-03-31 | $32.99 | $33.52 | $32.66 | $33.10 | $14.40 | 1,435,740 |
| 2021-03-30 | $32.26 | $32.88 | $32.15 | $32.62 | $14.19 | 1,261,760 |
| 2021-03-29 | $32.90 | $32.90 | $32.11 | $32.30 | $14.05 | 1,257,620 |
| 2021-03-26 | $32.58 | $32.78 | $32.10 | $32.72 | $14.23 | 1,120,130 |
| 2021-03-25 | $33.32 | $33.35 | $32.26 | $32.26 | $14.03 | 1,694,740 |
| 2021-03-24 | $32.60 | $33.55 | $32.47 | $33.32 | $14.49 | 1,780,830 |
| 2021-03-23 | $34.60 | $34.76 | $33.04 | $33.40 | $14.53 | 1,982,640 |
| 2021-03-22 | $33.60 | $34.97 | $33.60 | $34.76 | $15.12 | 1,941,630 |
| 2021-03-19 | $33.31 | $34.68 | $33.11 | $33.97 | $14.78 | 2,054,620 |
| 2021-03-18 | $34.59 | $35.10 | $33.60 | $33.99 | $14.78 | 1,891,310 |
| 2021-03-17 | $33.44 | $34.39 | $32.80 | $34.20 | $14.88 | 1,830,610 |
| 2021-03-16 | $32.78 | $33.70 | $32.78 | $33.34 | $14.50 | 1,445,310 |
| 2021-03-15 | $33.35 | $33.70 | $32.23 | $32.75 | $14.24 | 1,452,820 |
| 2021-03-12 | $34.83 | $34.99 | $33.18 | $33.50 | $14.57 | 2,037,470 |
| 2021-03-11 | $33.90 | $34.77 | $32.80 | $34.69 | $15.09 | 2,528,920 |
| 2021-03-10 | $34.86 | $36.79 | $34.00 | $34.52 | $15.01 | 3,027,230 |
| 2021-03-09 | $36.63 | $36.68 | $33.35 | $33.62 | $14.62 | 2,983,700 |
| 2021-03-08 | $37.15 | $38.48 | $36.69 | $36.69 | $15.96 | 2,485,340 |
| 2021-03-05 | $36.76 | $37.60 | $36.20 | $37.27 | $16.21 | 2,030,230 |
| 2021-03-04 | $38.49 | $38.49 | $36.54 | $36.98 | $16.08 | 3,207,050 |
| 2021-03-03 | $37.75 | $39.10 | $37.20 | $38.75 | $16.85 | 3,548,020 |
| 2021-03-02 | $38.20 | $42.49 | $37.60 | $37.75 | $16.42 | 5,758,120 |
| 2021-03-01 | $36.47 | $37.94 | $35.70 | $37.75 | $16.42 | 3,014,140 |
| 2021-02-26 | $35.38 | $36.89 | $35.38 | $36.18 | $15.74 | 1,992,660 |
| 2021-02-25 | $37.70 | $37.70 | $35.99 | $36.00 | $15.66 | 2,787,410 |
| 2021-02-24 | $38.00 | $39.39 | $37.00 | $37.59 | $16.35 | 4,103,740 |
| 2021-02-23 | $35.73 | $38.40 | $35.55 | $38.40 | $16.70 | 5,010,290 |
| 2021-02-22 | $36.90 | $37.50 | $35.82 | $36.20 | $15.75 | 3,805,340 |
| 2021-02-19 | $35.50 | $37.12 | $34.71 | $37.00 | $16.09 | 4,062,700 |
| 2021-02-18 | $34.43 | $36.13 | $34.43 | $35.73 | $15.54 | 3,695,260 |
| 2021-02-17 | $34.39 | $34.39 | $34.39 | $34.39 | $14.96 | 0 |
| 2021-02-16 | $34.39 | $34.39 | $34.39 | $34.39 | $14.96 | 0 |
| 2021-02-15 | $34.39 | $34.39 | $34.39 | $34.39 | $14.96 | 0 |
| 2021-02-12 | $34.39 | $34.39 | $34.39 | $34.39 | $14.96 | 0 |
| 2021-02-11 | $34.39 | $34.39 | $34.39 | $34.39 | $14.96 | 0 |
| 2021-02-10 | $33.34 | $36.73 | $33.34 | $34.39 | $14.96 | 4,839,580 |
| 2021-02-09 | $35.52 | $35.66 | $33.52 | $33.60 | $14.61 | 3,670,700 |
| 2021-02-08 | $36.00 | $36.99 | $33.81 | $33.83 | $14.71 | 4,548,380 |
| 2021-02-05 | $40.61 | $40.88 | $35.42 | $36.00 | $15.66 | 6,697,540 |
| 2021-02-04 | $31.62 | $38.36 | $31.55 | $38.36 | $16.69 | 6,959,470 |
| 2021-02-03 | $32.68 | $33.31 | $31.80 | $31.97 | $13.91 | 2,545,570 |
| 2021-02-02 | $35.83 | $36.28 | $33.48 | $33.49 | $14.57 | 3,885,600 |
| 2021-02-01 | $34.13 | $35.97 | $33.77 | $35.97 | $15.65 | 3,779,700 |
| 2021-01-29 | $33.50 | $35.10 | $32.67 | $34.26 | $14.90 | 3,309,520 |
| 2021-01-28 | $33.97 | $35.90 | $33.35 | $34.41 | $14.97 | 3,094,000 |
| 2021-01-27 | $32.50 | $34.30 | $31.93 | $34.20 | $14.88 | 2,968,820 |
| 2021-01-26 | $32.14 | $33.60 | $32.14 | $32.59 | $14.18 | 2,010,300 |
| 2021-01-25 | $33.60 | $33.60 | $32.00 | $32.13 | $13.98 | 2,488,500 |
| 2021-01-22 | $34.87 | $35.30 | $33.41 | $33.58 | $14.61 | 2,648,800 |
| 2021-01-21 | $34.92 | $35.72 | $34.29 | $35.00 | $15.22 | 3,437,880 |
| 2021-01-20 | $35.72 | $38.48 | $35.72 | $36.14 | $15.72 | 4,165,260 |
| 2021-01-19 | $35.34 | $36.99 | $34.80 | $35.77 | $15.56 | 3,762,130 |
| 2021-01-18 | $35.60 | $36.44 | $34.61 | $34.80 | $15.14 | 2,830,760 |
| 2021-01-15 | $33.30 | $37.28 | $32.86 | $35.51 | $15.45 | 4,767,650 |
| 2021-01-14 | $32.60 | $33.86 | $31.30 | $33.32 | $14.49 | 2,695,460 |
| 2021-01-13 | $34.23 | $34.98 | $32.49 | $32.63 | $14.19 | 2,625,620 |
| 2021-01-12 | $33.78 | $34.75 | $33.46 | $34.18 | $14.87 | 2,014,970 |
| 2021-01-11 | $35.52 | $35.85 | $33.80 | $33.90 | $14.75 | 2,845,260 |
| 2021-01-08 | $36.75 | $37.41 | $35.76 | $35.80 | $15.57 | 2,445,580 |
| 2021-01-07 | $38.16 | $39.20 | $36.36 | $36.76 | $15.99 | 3,385,440 |
| 2021-01-06 | $40.50 | $41.29 | $38.33 | $38.60 | $16.79 | 3,965,050 |
| 2021-01-05 | $41.04 | $43.50 | $40.11 | $41.01 | $17.84 | 5,587,370 |
| 2021-01-04 | $39.34 | $42.86 | $39.10 | $41.50 | $18.05 | 4,934,300 |
| 2021-01-01 | $39.02 | $39.02 | $39.02 | $39.02 | $16.97 | 0 |
| 2020-12-31 | $37.98 | $39.49 | $37.50 | $39.02 | $16.97 | 2,648,420 |
| 2020-12-30 | $36.88 | $38.55 | $36.52 | $38.11 | $16.58 | 2,598,060 |
| 2020-12-29 | $38.70 | $39.77 | $37.68 | $37.80 | $16.44 | 2,430,760 |
| 2020-12-28 | $38.00 | $39.88 | $38.00 | $38.60 | $16.79 | 2,709,680 |
| 2020-12-25 | $37.95 | $38.85 | $37.91 | $38.15 | $16.59 | 2,099,270 |
| 2020-12-24 | $40.01 | $40.44 | $37.88 | $38.13 | $16.59 | 3,125,100 |
| 2020-12-23 | $40.99 | $42.12 | $40.01 | $40.23 | $17.50 | 2,772,800 |
| 2020-12-22 | $43.50 | $43.50 | $40.70 | $41.12 | $17.89 | 3,546,760 |
| 2020-12-21 | $42.78 | $44.85 | $42.00 | $43.71 | $19.01 | 4,279,630 |
| 2020-12-18 | $41.80 | $45.08 | $41.55 | $42.69 | $18.57 | 3,960,850 |
| 2020-12-17 | $41.29 | $43.08 | $41.20 | $42.01 | $18.27 | 3,244,460 |
| 2020-12-16 | $44.57 | $45.40 | $42.00 | $42.00 | $18.27 | 4,009,860 |
| 2020-12-15 | $47.14 | $47.25 | $45.01 | $45.01 | $19.58 | 4,225,240 |
| 2020-12-14 | $47.28 | $48.63 | $45.39 | $47.25 | $20.55 | 6,798,710 |
| 2020-12-11 | $42.94 | $51.00 | $42.94 | $48.21 | $20.97 | 9,719,320 |
| 2020-12-10 | $42.72 | $43.74 | $42.33 | $42.75 | $18.59 | 2,311,570 |
| 2020-12-09 | $43.66 | $44.30 | $42.83 | $43.15 | $18.77 | 2,691,190 |
| 2020-12-08 | $43.70 | $45.41 | $43.53 | $44.20 | $19.23 | 2,636,950 |
| 2020-12-07 | $44.70 | $45.48 | $43.48 | $43.50 | $18.92 | 2,678,330 |
| 2020-12-04 | $45.34 | $45.88 | $44.66 | $44.80 | $19.49 | 2,470,420 |
| 2020-12-03 | $46.30 | $46.85 | $45.59 | $45.83 | $19.93 | 2,817,300 |
| 2020-12-02 | $45.99 | $47.36 | $44.78 | $47.25 | $20.55 | 3,581,750 |
| 2020-12-01 | $44.80 | $46.24 | $44.35 | $45.66 | $19.86 | 2,626,630 |
| 2020-11-30 | $46.30 | $46.55 | $45.05 | $45.05 | $19.59 | 2,549,160 |
| 2020-11-27 | $46.18 | $46.99 | $45.51 | $46.35 | $20.16 | 2,853,460 |
| 2020-11-26 | $48.03 | $48.06 | $45.51 | $46.20 | $20.10 | 4,094,800 |
| 2020-11-25 | $50.50 | $51.20 | $48.00 | $48.44 | $21.07 | 5,211,160 |
| 2020-11-24 | $51.90 | $55.10 | $51.25 | $51.26 | $22.30 | 6,013,540 |
| 2020-11-23 | $51.91 | $52.68 | $50.08 | $51.25 | $22.29 | 5,036,570 |
| 2020-11-20 | $50.95 | $54.50 | $49.81 | $52.86 | $22.99 | 7,144,530 |
| 2020-11-19 | $51.21 | $53.94 | $51.21 | $52.21 | $22.71 | 6,534,530 |
| 2020-11-18 | $51.56 | $53.25 | $50.31 | $50.70 | $22.05 | 5,249,960 |
| 2020-11-17 | $48.60 | $54.10 | $48.53 | $52.03 | $22.63 | 8,220,830 |
| 2020-11-16 | $47.20 | $48.89 | $46.33 | $48.62 | $21.15 | 3,341,020 |
| 2020-11-13 | $47.72 | $49.79 | $47.59 | $48.37 | $21.04 | 3,886,200 |
| 2020-11-12 | $49.20 | $49.59 | $47.04 | $47.33 | $20.59 | 4,041,850 |
| 2020-11-11 | $50.40 | $51.50 | $49.40 | $50.00 | $21.75 | 3,716,230 |
| 2020-11-10 | $52.51 | $52.86 | $50.00 | $50.44 | $21.94 | 4,856,700 |
| 2020-11-09 | $52.00 | $53.50 | $49.86 | $53.05 | $23.07 | 5,714,820 |
| 2020-11-06 | $54.58 | $55.09 | $50.52 | $51.60 | $22.44 | 6,896,170 |
| 2020-11-05 | $51.04 | $55.68 | $51.03 | $55.03 | $23.94 | 8,947,580 |
| 2020-11-04 | $52.27 | $54.57 | $50.50 | $50.54 | $21.98 | 6,327,950 |
| 2020-11-03 | $55.00 | $55.62 | $51.11 | $53.05 | $23.07 | 6,077,390 |
| 2020-11-02 | $53.49 | $56.88 | $52.42 | $53.96 | $23.47 | 6,913,150 |
| 2020-10-30 | $60.00 | $60.29 | $53.60 | $54.25 | $23.60 | 7,452,340 |
| 2020-10-29 | $57.05 | $61.00 | $55.86 | $58.66 | $25.51 | 8,399,870 |
| 2020-10-28 | $57.01 | $63.12 | $57.00 | $59.21 | $25.75 | 10,053,910 |
| 2020-10-27 | $57.00 | $58.50 | $54.34 | $56.10 | $24.40 | 7,175,050 |
| 2020-10-26 | $60.00 | $60.00 | $54.50 | $58.80 | $25.58 | 7,835,870 |
| 2020-10-23 | $57.72 | $64.00 | $57.16 | $60.60 | $26.36 | 10,061,840 |
| 2020-10-22 | $59.00 | $64.26 | $57.77 | $58.92 | $25.63 | 11,323,820 |
| 2020-10-21 | $63.01 | $66.34 | $60.33 | $61.33 | $26.68 | 14,189,350 |
| 2020-10-20 | $54.80 | $67.20 | $52.20 | $67.20 | $29.23 | 15,162,440 |
| 2020-10-19 | $51.21 | $58.30 | $51.21 | $56.00 | $24.36 | 14,071,410 |
| 2020-10-16 | $58.00 | $61.25 | $52.88 | $53.00 | $23.05 | 16,884,230 |
| 2020-10-15 | $52.11 | $58.75 | $52.11 | $58.75 | $25.55 | 12,836,660 |
| 2020-10-14 | $40.18 | $48.96 | $39.66 | $48.96 | $21.30 | 13,649,140 |
| 2020-10-13 | $38.43 | $40.80 | $37.32 | $40.80 | $17.75 | 10,937,770 |
| 2020-10-12 | $38.15 | $41.35 | $37.60 | $39.17 | $17.04 | 10,427,160 |
| 2020-10-09 | $34.79 | $38.16 | $34.12 | $37.20 | $16.18 | 9,632,500 |
| 2020-10-08 | $34.03 | $34.03 | $34.03 | $34.03 | $14.80 | 0 |
| 2020-10-07 | $34.03 | $34.03 | $34.03 | $34.03 | $14.80 | 0 |
| 2020-10-06 | $34.03 | $34.03 | $34.03 | $34.03 | $14.80 | 0 |
| 2020-10-05 | $34.03 | $34.03 | $34.03 | $34.03 | $14.80 | 0 |
| 2020-10-02 | $34.03 | $34.03 | $34.03 | $34.03 | $14.80 | 0 |
| 2020-10-01 | $34.03 | $34.03 | $34.03 | $34.03 | $14.80 | 0 |
| 2020-09-30 | $34.36 | $36.65 | $34.00 | $34.03 | $14.80 | 7,718,890 |
| 2020-09-29 | $37.90 | $39.06 | $34.68 | $34.73 | $15.11 | 10,373,910 |
| 2020-09-28 | $39.00 | $41.44 | $37.00 | $38.80 | $16.88 | 11,643,670 |
| 2020-09-25 | $41.00 | $48.62 | $38.54 | $42.34 | $18.42 | 15,794,780 |
| 2020-09-24 | $40.54 | $45.00 | $40.50 | $41.10 | $17.88 | 16,119,220 |
Zhejiang Songyuan Automotive Safety Systems Co Ltd (300893) News Headlines
Recent Zhejiang Songyuan Automotive Safety Systems Co Ltd (300893) News
Similar Companies to Zhejiang Songyuan Automotive Safety Systems Co Ltd (300893) 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 | -- | -- | -- |