Shenzhen Hui Chuang Da Technology Co Ltd (300909) Exchange: SHE
Data as of July 17, 2025
$26.49 ($0.37) 1.42%
Shenzhen Hui Chuang Da Technology Co Ltd - Daily Information
Click for more stock information on Shenzhen Hui Chuang Da Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $26.09 |
| Previous Close | $26.49 |
| High | $26.70 |
| Low | $25.94 |
| Adjusted Open | $26.09 |
| Previous Adjusted Close | $26.49 |
| Adjusted High | $26.70 |
| Adjusted Low | $25.94 |
About Shenzhen Hui Chuang Da Technology Co Ltd (300909)
Shenzhen Hui Chuang Da Technology Co Ltd
Invest in Shenzhen Hui Chuang Da Technology Co Ltd (300909)
Historical Stock Data for Shenzhen Hui Chuang Da Technology Co Ltd (300909)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $26.09 | $26.70 | $25.94 | $26.49 | $26.49 | 2,072,200 |
| 2025-07-07 | $26.26 | $26.45 | $25.94 | $26.12 | $26.12 | 1,296,200 |
| 2025-07-04 | $26.68 | $26.82 | $26.13 | $26.18 | $26.18 | 1,679,200 |
| 2025-07-03 | $26.19 | $26.90 | $26.17 | $26.68 | $26.68 | 2,359,700 |
| 2025-07-02 | $26.17 | $26.21 | $25.85 | $26.18 | $26.18 | 1,510,050 |
| 2025-06-30 | $26.39 | $26.56 | $26.25 | $26.41 | $26.41 | 1,888,400 |
| 2025-06-27 | $26.30 | $26.59 | $26.03 | $26.30 | $26.30 | 2,044,550 |
| 2025-06-26 | $26.21 | $26.68 | $26.00 | $26.18 | $26.18 | 2,609,650 |
| 2025-06-25 | $25.99 | $26.31 | $25.68 | $26.25 | $26.25 | 2,444,000 |
| 2025-06-24 | $25.57 | $26.04 | $25.57 | $26.00 | $26.00 | 2,386,200 |
| 2025-06-23 | $25.29 | $25.74 | $25.01 | $25.55 | $25.55 | 1,757,550 |
| 2025-06-20 | $25.55 | $25.75 | $25.14 | $25.32 | $25.32 | 1,240,470 |
| 2025-06-19 | $25.69 | $25.92 | $25.41 | $25.50 | $25.50 | 1,496,750 |
| 2025-06-18 | $25.41 | $25.71 | $25.18 | $25.67 | $25.67 | 1,431,150 |
| 2025-06-17 | $25.10 | $25.72 | $24.99 | $25.41 | $25.41 | 1,817,720 |
| 2025-06-13 | $25.39 | $25.44 | $24.70 | $24.81 | $24.81 | 1,787,850 |
| 2025-06-12 | $25.13 | $25.58 | $24.90 | $25.46 | $25.46 | 1,787,380 |
| 2025-06-11 | $24.99 | $25.47 | $24.99 | $25.02 | $25.02 | 1,212,750 |
| 2025-06-10 | $25.30 | $25.63 | $24.83 | $25.05 | $25.05 | 1,834,850 |
| 2025-06-09 | $24.93 | $25.42 | $24.85 | $25.40 | $25.40 | 1,383,200 |
| 2025-06-06 | $24.90 | $25.31 | $24.85 | $24.99 | $24.99 | 1,053,080 |
| 2025-06-05 | $24.72 | $25.00 | $24.40 | $25.00 | $25.00 | 1,206,650 |
| 2025-06-04 | $24.60 | $24.82 | $24.42 | $24.59 | $24.59 | 885,800 |
| 2025-06-03 | $24.25 | $24.77 | $24.25 | $24.60 | $24.60 | 758,040 |
| 2025-05-30 | $25.05 | $25.09 | $24.44 | $24.54 | $24.54 | 1,234,900 |
| 2025-05-29 | $24.30 | $25.03 | $24.18 | $24.97 | $24.97 | 1,635,900 |
| 2025-05-28 | $24.43 | $24.64 | $24.07 | $24.18 | $24.18 | 777,150 |
| 2025-05-27 | $24.12 | $24.73 | $24.08 | $24.32 | $24.32 | 892,530 |
| 2025-05-26 | $24.59 | $25.08 | $24.47 | $24.51 | $24.51 | 1,581,910 |
| 2025-05-23 | $24.84 | $25.45 | $24.62 | $24.68 | $24.68 | 1,574,660 |
| 2025-05-22 | $25.02 | $25.40 | $24.85 | $24.89 | $24.89 | 1,160,060 |
| 2025-05-21 | $25.61 | $25.61 | $24.88 | $25.15 | $25.15 | 1,480,380 |
| 2025-05-20 | $25.63 | $25.75 | $25.30 | $25.61 | $25.61 | 1,033,570 |
| 2025-05-19 | $25.36 | $25.88 | $25.30 | $25.63 | $25.63 | 1,211,220 |
| 2025-05-16 | $25.37 | $25.84 | $25.24 | $25.51 | $25.51 | 1,782,650 |
| 2025-05-15 | $26.15 | $26.29 | $25.31 | $25.42 | $25.42 | 2,170,700 |
| 2025-05-14 | $26.16 | $26.52 | $26.00 | $26.29 | $26.29 | 1,566,800 |
| 2025-05-13 | $26.90 | $27.00 | $26.14 | $26.16 | $26.16 | 1,575,300 |
| 2025-05-12 | $26.51 | $26.88 | $26.17 | $26.60 | $26.60 | 2,463,400 |
| 2025-05-09 | $26.79 | $26.97 | $25.80 | $26.32 | $26.32 | 3,962,900 |
| 2025-05-08 | $25.25 | $27.60 | $25.25 | $26.91 | $26.91 | 5,845,350 |
| 2025-05-07 | $25.70 | $26.40 | $25.41 | $25.66 | $25.66 | 2,729,700 |
| 2025-05-06 | $24.36 | $25.86 | $24.22 | $25.66 | $25.66 | 2,959,900 |
| 2025-04-30 | $24.06 | $24.49 | $23.88 | $24.22 | $24.22 | 1,414,900 |
| 2025-04-29 | $23.81 | $24.18 | $23.52 | $23.94 | $23.94 | 1,815,350 |
| 2025-04-28 | $24.36 | $24.38 | $23.90 | $23.92 | $23.92 | 1,604,800 |
| 2025-04-25 | $24.65 | $24.93 | $24.11 | $24.23 | $24.23 | 1,839,350 |
| 2025-04-24 | $25.13 | $25.32 | $24.43 | $24.63 | $24.63 | 1,575,800 |
| 2025-04-23 | $24.40 | $25.36 | $24.40 | $25.14 | $25.14 | 2,023,650 |
| 2025-04-22 | $24.64 | $24.67 | $24.10 | $24.36 | $24.36 | 1,459,950 |
| 2025-04-21 | $24.44 | $24.74 | $24.10 | $24.62 | $24.62 | 1,171,950 |
| 2025-04-18 | $24.43 | $24.60 | $24.02 | $24.44 | $24.44 | 1,511,170 |
| 2025-04-17 | $23.98 | $24.29 | $23.75 | $24.17 | $24.17 | 1,179,100 |
| 2025-04-16 | $24.58 | $24.98 | $23.57 | $23.99 | $23.99 | 2,159,420 |
| 2025-04-15 | $24.19 | $24.68 | $23.86 | $24.60 | $24.60 | 2,756,050 |
| 2025-04-14 | $24.10 | $24.70 | $23.80 | $24.19 | $24.19 | 2,683,400 |
| 2025-04-11 | $22.32 | $23.69 | $22.22 | $23.34 | $23.34 | 3,114,350 |
| 2025-04-10 | $22.35 | $23.80 | $22.35 | $22.62 | $22.62 | 3,813,700 |
| 2025-04-09 | $21.11 | $21.99 | $19.52 | $21.80 | $21.80 | 4,240,550 |
| 2025-04-08 | $21.40 | $22.50 | $20.76 | $21.57 | $21.57 | 4,718,870 |
| 2025-04-07 | $24.15 | $24.85 | $21.44 | $21.44 | $21.44 | 4,561,950 |
| 2025-04-03 | $27.00 | $27.17 | $26.21 | $26.80 | $26.80 | 2,579,800 |
| 2025-04-02 | $27.29 | $27.74 | $27.00 | $27.35 | $27.35 | 1,355,450 |
| 2025-04-01 | $27.34 | $27.66 | $27.00 | $27.29 | $27.29 | 1,755,700 |
| 2025-03-31 | $26.97 | $27.75 | $26.56 | $27.33 | $27.33 | 2,402,300 |
| 2025-03-28 | $27.55 | $27.90 | $26.88 | $26.97 | $26.97 | 1,643,100 |
| 2025-03-27 | $27.32 | $27.56 | $26.51 | $27.19 | $27.19 | 1,410,050 |
| 2025-03-26 | $27.26 | $27.68 | $27.01 | $27.30 | $27.30 | 1,919,030 |
| 2025-03-25 | $27.35 | $27.66 | $26.76 | $27.36 | $27.36 | 2,011,500 |
| 2025-03-24 | $28.08 | $28.10 | $26.68 | $27.32 | $27.32 | 3,868,850 |
| 2025-03-21 | $28.80 | $28.81 | $27.81 | $28.10 | $28.10 | 3,567,040 |
| 2025-03-20 | $29.36 | $29.36 | $28.70 | $28.91 | $28.91 | 2,314,240 |
| 2025-03-19 | $29.72 | $30.58 | $29.20 | $29.39 | $29.39 | 3,152,450 |
| 2025-03-18 | $29.36 | $29.78 | $28.84 | $29.71 | $29.71 | 3,411,940 |
| 2025-03-17 | $29.57 | $29.78 | $28.97 | $29.12 | $29.12 | 2,347,700 |
| 2025-03-14 | $28.84 | $29.74 | $28.50 | $29.37 | $29.37 | 2,756,800 |
| 2025-03-13 | $29.77 | $30.02 | $28.58 | $28.77 | $28.77 | 5,161,770 |
| 2025-03-12 | $30.45 | $30.80 | $29.93 | $30.06 | $30.06 | 4,235,000 |
| 2025-03-11 | $29.81 | $30.63 | $29.29 | $30.42 | $30.42 | 4,912,460 |
| 2025-03-10 | $28.90 | $30.95 | $28.90 | $30.11 | $30.11 | 8,448,940 |
| 2025-03-07 | $28.54 | $30.56 | $28.50 | $28.99 | $28.99 | 8,765,000 |
| 2025-03-06 | $27.36 | $29.45 | $27.36 | $28.71 | $28.71 | 5,467,150 |
| 2025-03-05 | $26.66 | $27.45 | $26.36 | $27.36 | $27.36 | 2,734,900 |
| 2025-03-04 | $25.75 | $26.90 | $25.70 | $26.83 | $26.83 | 2,774,650 |
| 2025-03-03 | $26.30 | $26.66 | $25.65 | $26.00 | $26.00 | 3,927,400 |
| 2025-02-28 | $28.14 | $28.14 | $26.08 | $26.31 | $26.31 | 5,774,010 |
| 2025-02-27 | $28.50 | $29.85 | $28.00 | $28.29 | $28.29 | 8,716,790 |
| 2025-02-26 | $27.43 | $28.17 | $27.35 | $27.89 | $27.89 | 4,011,100 |
| 2025-02-25 | $26.92 | $27.99 | $26.80 | $27.53 | $27.53 | 3,885,660 |
| 2025-02-24 | $27.04 | $27.50 | $26.58 | $27.36 | $27.36 | 4,744,590 |
| 2025-02-20 | $25.28 | $26.50 | $25.02 | $26.28 | $26.28 | 5,370,420 |
| 2025-02-19 | $24.52 | $25.26 | $24.41 | $25.10 | $25.10 | 2,451,050 |
| 2025-02-18 | $25.15 | $25.24 | $24.38 | $24.42 | $24.42 | 2,266,100 |
| 2025-02-17 | $24.98 | $25.48 | $24.79 | $25.16 | $25.16 | 2,679,370 |
| 2025-02-14 | $24.97 | $25.20 | $24.60 | $24.91 | $24.91 | 2,078,500 |
| 2025-02-13 | $25.37 | $25.88 | $24.81 | $24.98 | $24.98 | 3,098,350 |
| 2025-02-12 | $24.79 | $25.74 | $24.78 | $25.40 | $25.40 | 3,820,300 |
| 2025-02-11 | $24.70 | $24.97 | $24.52 | $24.88 | $24.88 | 2,933,200 |
| 2025-02-10 | $24.56 | $24.84 | $24.52 | $24.73 | $24.73 | 2,511,220 |
| 2025-02-07 | $24.58 | $25.01 | $24.30 | $24.58 | $24.58 | 3,815,000 |
| 2025-02-06 | $24.05 | $24.65 | $23.95 | $24.65 | $24.65 | 3,536,650 |
| 2025-02-05 | $24.32 | $24.55 | $23.91 | $24.30 | $24.30 | 2,414,650 |
| 2025-01-27 | $24.24 | $24.38 | $23.74 | $23.85 | $23.85 | 1,605,450 |
| 2025-01-24 | $23.77 | $24.16 | $23.70 | $24.16 | $24.16 | 2,030,600 |
| 2025-01-23 | $24.08 | $24.40 | $23.77 | $23.78 | $23.78 | 2,583,200 |
| 2025-01-22 | $24.25 | $24.44 | $23.86 | $23.97 | $23.97 | 2,236,750 |
| 2025-01-21 | $24.08 | $24.31 | $23.66 | $24.28 | $24.28 | 1,994,800 |
| 2025-01-20 | $23.69 | $24.08 | $23.42 | $23.96 | $23.96 | 2,377,210 |
| 2025-01-17 | $23.30 | $23.58 | $23.07 | $23.49 | $23.49 | 1,684,950 |
| 2025-01-16 | $23.34 | $23.72 | $23.00 | $23.37 | $23.37 | 1,788,180 |
| 2025-01-15 | $23.22 | $23.75 | $23.01 | $23.34 | $23.34 | 2,646,150 |
| 2025-01-14 | $22.15 | $23.38 | $21.98 | $23.21 | $23.21 | 2,540,700 |
| 2025-01-13 | $21.96 | $22.05 | $21.22 | $21.99 | $21.99 | 1,518,650 |
| 2025-01-09 | $22.61 | $23.15 | $22.61 | $22.80 | $22.80 | 1,612,400 |
| 2025-01-08 | $23.04 | $23.15 | $21.90 | $22.82 | $22.82 | 2,345,350 |
| 2025-01-07 | $22.56 | $23.15 | $22.43 | $23.15 | $23.15 | 1,893,580 |
| 2025-01-06 | $22.53 | $23.00 | $21.77 | $22.56 | $22.56 | 2,108,600 |
| 2025-01-03 | $23.61 | $23.91 | $22.78 | $22.91 | $22.91 | 2,603,200 |
| 2025-01-02 | $23.74 | $24.28 | $23.23 | $23.53 | $23.53 | 2,219,750 |
| 2024-12-31 | $24.74 | $24.90 | $23.85 | $23.85 | $23.85 | 2,995,840 |
| 2024-12-30 | $25.00 | $25.28 | $24.16 | $24.76 | $24.76 | 2,288,250 |
| 2024-12-27 | $25.10 | $25.28 | $24.66 | $24.82 | $24.82 | 2,319,500 |
| 2024-12-26 | $24.75 | $25.32 | $24.59 | $25.00 | $25.00 | 2,106,350 |
| 2024-12-25 | $25.03 | $25.31 | $24.31 | $24.72 | $24.72 | 2,211,050 |
| 2024-12-24 | $25.47 | $25.47 | $24.62 | $25.24 | $25.24 | 2,034,500 |
| 2024-12-23 | $26.48 | $26.60 | $24.85 | $24.94 | $24.94 | 3,084,000 |
| 2024-12-20 | $25.86 | $26.51 | $25.64 | $26.35 | $26.35 | 2,741,500 |
| 2024-12-19 | $25.39 | $25.97 | $25.18 | $25.86 | $25.86 | 2,262,800 |
| 2024-12-18 | $25.37 | $25.83 | $24.51 | $25.59 | $25.59 | 2,714,280 |
| 2024-12-17 | $26.34 | $26.57 | $25.23 | $25.29 | $25.29 | 3,646,200 |
| 2024-12-16 | $27.17 | $27.43 | $26.18 | $26.34 | $26.34 | 3,141,600 |
| 2024-12-13 | $27.67 | $28.18 | $27.00 | $27.16 | $27.16 | 3,562,780 |
| 2024-12-12 | $28.23 | $28.57 | $27.42 | $27.80 | $27.80 | 3,931,050 |
| 2024-12-11 | $27.44 | $28.86 | $27.38 | $28.23 | $28.23 | 4,251,350 |
| 2024-12-10 | $28.80 | $29.08 | $27.65 | $27.76 | $27.76 | 4,863,960 |
| 2024-12-09 | $27.96 | $28.92 | $27.63 | $27.88 | $27.88 | 3,188,050 |
| 2024-12-06 | $28.23 | $29.10 | $27.70 | $28.12 | $28.12 | 3,141,400 |
| 2024-12-05 | $27.40 | $28.56 | $27.40 | $28.20 | $28.20 | 3,891,220 |
| 2024-12-04 | $28.00 | $28.17 | $27.50 | $27.73 | $27.73 | 3,286,890 |
| 2024-12-03 | $28.84 | $29.12 | $27.95 | $28.19 | $28.19 | 6,287,700 |
| 2024-12-02 | $29.18 | $30.81 | $28.70 | $28.95 | $28.95 | 9,809,090 |
| 2024-11-29 | $27.30 | $30.66 | $27.30 | $29.12 | $29.12 | 12,558,810 |
| 2024-11-28 | $28.00 | $28.66 | $27.20 | $27.57 | $27.57 | 8,752,000 |
| 2024-11-27 | $25.90 | $28.12 | $24.73 | $27.81 | $27.81 | 10,999,170 |
| 2024-11-26 | $25.18 | $26.95 | $24.70 | $25.90 | $25.90 | 5,759,260 |
| 2024-11-25 | $24.22 | $25.23 | $23.91 | $25.20 | $25.20 | 4,624,220 |
| 2024-11-22 | $25.08 | $25.57 | $24.20 | $24.22 | $24.22 | 4,565,190 |
| 2024-11-21 | $25.58 | $25.58 | $24.86 | $25.22 | $25.22 | 5,060,490 |
| 2024-11-20 | $25.61 | $26.10 | $25.05 | $25.70 | $25.70 | 5,411,620 |
| 2024-11-19 | $24.86 | $26.00 | $24.65 | $25.57 | $25.57 | 5,554,780 |
| 2024-11-18 | $27.04 | $27.15 | $24.42 | $24.65 | $24.65 | 7,394,550 |
| 2024-11-15 | $27.76 | $28.50 | $26.91 | $27.00 | $27.00 | 7,120,750 |
| 2024-11-14 | $28.15 | $29.28 | $27.86 | $28.20 | $28.20 | 9,907,630 |
| 2024-11-13 | $27.48 | $28.49 | $27.19 | $27.90 | $27.90 | 6,769,990 |
| 2024-11-12 | $27.59 | $29.00 | $27.28 | $27.80 | $27.80 | 11,079,340 |
| 2024-11-11 | $26.69 | $27.69 | $26.53 | $27.38 | $27.38 | 7,834,100 |
| 2024-11-08 | $26.78 | $27.40 | $26.11 | $26.94 | $26.94 | 8,076,500 |
| 2024-11-07 | $26.22 | $27.27 | $25.81 | $26.94 | $26.94 | 6,449,530 |
| 2024-11-06 | $27.54 | $27.54 | $26.10 | $26.55 | $26.55 | 10,568,430 |
| 2024-11-05 | $26.63 | $28.65 | $26.63 | $27.81 | $27.81 | 13,381,040 |
| 2024-11-04 | $25.49 | $27.42 | $25.41 | $26.99 | $26.99 | 10,972,490 |
| 2024-11-01 | $25.10 | $26.56 | $24.66 | $24.69 | $24.69 | 10,164,960 |
| 2024-10-31 | $25.51 | $26.97 | $25.39 | $25.70 | $25.70 | 10,679,650 |
| 2024-10-30 | $27.91 | $28.29 | $25.50 | $25.80 | $25.80 | 13,860,860 |
| 2024-10-29 | $24.88 | $26.66 | $24.66 | $26.26 | $26.26 | 12,280,070 |
| 2024-10-28 | $24.71 | $24.94 | $24.45 | $24.81 | $24.81 | 3,638,750 |
| 2024-10-25 | $24.41 | $24.98 | $24.30 | $24.76 | $24.76 | 4,308,900 |
| 2024-10-24 | $24.20 | $24.46 | $23.85 | $24.25 | $24.25 | 2,945,550 |
| 2024-10-23 | $24.70 | $24.90 | $24.24 | $24.34 | $24.34 | 4,419,500 |
| 2024-10-22 | $25.09 | $25.36 | $24.56 | $24.86 | $24.86 | 5,106,500 |
| 2024-10-21 | $24.90 | $25.50 | $24.55 | $25.09 | $25.09 | 8,584,300 |
| 2024-10-18 | $23.85 | $25.19 | $23.80 | $24.60 | $24.60 | 7,786,130 |
| 2024-10-17 | $23.10 | $24.75 | $23.09 | $23.93 | $23.93 | 6,885,870 |
| 2024-10-16 | $23.05 | $23.67 | $22.97 | $23.02 | $23.02 | 5,144,200 |
| 2024-10-15 | $24.00 | $24.92 | $23.63 | $23.68 | $23.68 | 7,872,470 |
| 2024-10-14 | $22.55 | $24.80 | $22.43 | $24.51 | $24.51 | 7,870,800 |
| 2024-10-11 | $24.00 | $24.00 | $22.12 | $22.55 | $22.55 | 5,243,250 |
| 2024-10-10 | $23.90 | $25.30 | $23.56 | $24.03 | $24.03 | 7,355,110 |
| 2024-10-09 | $25.68 | $26.08 | $23.41 | $23.65 | $23.65 | 9,075,600 |
| 2024-10-08 | $28.50 | $28.50 | $25.11 | $27.04 | $27.04 | 13,232,700 |
| 2024-09-30 | $22.00 | $24.68 | $21.25 | $24.20 | $24.20 | 11,834,170 |
| 2024-09-27 | $20.09 | $21.49 | $19.90 | $21.25 | $21.25 | 7,713,130 |
| 2024-09-26 | $19.17 | $20.38 | $19.03 | $20.07 | $20.07 | 8,040,250 |
| 2024-09-25 | $18.87 | $19.29 | $18.71 | $18.93 | $18.93 | 4,086,950 |
| 2024-09-24 | $18.45 | $18.95 | $18.13 | $18.86 | $18.86 | 2,815,710 |
| 2024-09-23 | $18.11 | $18.65 | $17.92 | $18.42 | $18.42 | 2,943,040 |
| 2024-09-20 | $17.98 | $18.76 | $17.52 | $18.22 | $18.22 | 3,503,590 |
| 2024-09-19 | $17.75 | $17.95 | $17.49 | $17.82 | $17.82 | 1,959,040 |
| 2024-09-18 | $17.91 | $18.03 | $17.37 | $17.64 | $17.64 | 1,627,900 |
| 2024-09-13 | $18.63 | $18.74 | $17.95 | $17.99 | $17.99 | 1,554,100 |
| 2024-09-12 | $18.81 | $19.09 | $18.63 | $18.63 | $18.63 | 1,229,240 |
| 2024-09-11 | $18.90 | $19.11 | $18.79 | $18.86 | $18.86 | 1,340,600 |
| 2024-09-10 | $18.63 | $19.08 | $18.36 | $18.99 | $18.99 | 1,747,350 |
| 2024-09-09 | $18.80 | $18.95 | $18.51 | $18.69 | $18.69 | 1,470,150 |
| 2024-09-06 | $19.27 | $19.40 | $18.68 | $18.79 | $18.79 | 2,005,400 |
| 2024-09-05 | $19.27 | $19.62 | $19.13 | $19.25 | $19.25 | 1,769,300 |
| 2024-09-04 | $19.54 | $19.57 | $19.09 | $19.27 | $19.27 | 2,069,500 |
| 2024-09-03 | $19.58 | $19.93 | $19.28 | $19.72 | $19.72 | 2,611,730 |
| 2024-09-02 | $19.67 | $19.94 | $19.44 | $19.54 | $19.54 | 3,453,300 |
| 2024-08-30 | $19.31 | $20.45 | $19.28 | $19.77 | $19.77 | 5,350,900 |
| 2024-08-29 | $18.55 | $19.48 | $18.48 | $19.33 | $19.33 | 4,087,850 |
| 2024-08-28 | $17.90 | $18.89 | $17.90 | $18.65 | $18.65 | 3,112,150 |
| 2024-08-27 | $18.96 | $19.58 | $18.16 | $18.22 | $18.22 | 4,504,300 |
| 2024-08-26 | $18.12 | $18.81 | $18.08 | $18.69 | $18.69 | 2,392,100 |
| 2024-08-23 | $17.58 | $18.25 | $17.35 | $18.12 | $18.12 | 1,918,360 |
| 2024-08-22 | $18.12 | $18.18 | $17.61 | $17.67 | $17.67 | 1,376,130 |
| 2024-08-21 | $17.91 | $18.48 | $17.87 | $18.11 | $18.11 | 1,413,770 |
| 2024-08-20 | $18.25 | $18.50 | $17.90 | $17.95 | $17.95 | 1,582,530 |
| 2024-08-19 | $19.00 | $19.05 | $18.33 | $18.36 | $18.36 | 1,680,600 |
| 2024-08-16 | $18.94 | $19.35 | $18.82 | $19.08 | $19.08 | 2,184,600 |
| 2024-08-15 | $18.69 | $19.02 | $18.30 | $18.82 | $18.82 | 1,607,630 |
| 2024-08-14 | $18.45 | $18.73 | $18.33 | $18.63 | $18.63 | 1,444,300 |
| 2024-08-13 | $17.92 | $18.47 | $17.82 | $18.44 | $18.44 | 1,709,950 |
| 2024-08-12 | $18.26 | $18.45 | $17.94 | $18.08 | $18.08 | 1,731,400 |
| 2024-08-09 | $18.32 | $18.55 | $18.20 | $18.31 | $18.31 | 1,368,600 |
| 2024-08-08 | $18.26 | $18.39 | $17.77 | $18.18 | $18.18 | 1,762,990 |
| 2024-08-07 | $18.01 | $18.75 | $17.99 | $18.40 | $18.40 | 2,483,650 |
| 2024-08-06 | $18.12 | $18.33 | $17.70 | $18.17 | $18.17 | 3,261,650 |
| 2024-08-05 | $18.51 | $19.28 | $17.88 | $18.20 | $18.20 | 3,352,750 |
| 2024-08-02 | $19.45 | $19.45 | $18.74 | $18.78 | $18.78 | 1,772,700 |
| 2024-08-01 | $19.45 | $19.72 | $19.15 | $19.49 | $19.49 | 2,267,500 |
| 2024-07-31 | $18.91 | $19.55 | $18.77 | $19.44 | $19.44 | 2,592,710 |
| 2024-07-30 | $18.99 | $19.20 | $18.75 | $18.91 | $18.91 | 1,249,900 |
| 2024-07-29 | $18.81 | $19.23 | $18.60 | $18.94 | $18.94 | 1,317,070 |
| 2024-07-26 | $18.49 | $19.00 | $18.37 | $18.83 | $18.83 | 1,323,800 |
| 2024-07-25 | $18.36 | $18.73 | $18.08 | $18.36 | $18.36 | 1,832,000 |
| 2024-07-24 | $18.81 | $19.12 | $18.42 | $18.51 | $18.51 | 1,754,510 |
| 2024-07-23 | $19.77 | $19.79 | $18.83 | $18.88 | $18.88 | 1,782,250 |
| 2024-07-22 | $19.56 | $19.80 | $19.38 | $19.73 | $19.73 | 1,389,650 |
| 2024-07-19 | $19.45 | $19.77 | $19.07 | $19.51 | $19.51 | 2,028,020 |
| 2024-07-18 | $19.75 | $19.75 | $18.71 | $19.33 | $19.33 | 2,333,850 |
| 2024-07-17 | $20.55 | $20.70 | $19.88 | $19.90 | $19.90 | 1,823,400 |
| 2024-07-16 | $20.41 | $20.85 | $20.20 | $20.69 | $20.69 | 1,657,350 |
| 2024-07-15 | $20.99 | $21.13 | $20.21 | $20.44 | $20.44 | 1,548,020 |
| 2024-07-12 | $21.43 | $21.43 | $20.70 | $20.90 | $20.90 | 1,874,800 |
| 2024-07-11 | $20.95 | $21.52 | $20.69 | $21.50 | $21.50 | 2,455,160 |
| 2024-07-10 | $20.60 | $20.84 | $20.31 | $20.51 | $20.51 | 1,675,460 |
| 2024-07-09 | $19.40 | $20.67 | $19.22 | $20.62 | $20.62 | 2,937,440 |
| 2024-07-08 | $20.17 | $20.29 | $19.32 | $19.36 | $19.36 | 1,719,550 |
| 2024-07-05 | $19.98 | $20.29 | $19.38 | $20.17 | $20.17 | 1,754,700 |
| 2024-07-04 | $20.68 | $20.81 | $19.91 | $19.98 | $19.98 | 1,862,520 |
| 2024-07-03 | $21.28 | $21.46 | $20.58 | $20.68 | $20.68 | 1,743,400 |
| 2024-07-02 | $21.60 | $21.79 | $21.17 | $21.28 | $21.28 | 1,747,810 |
| 2024-07-01 | $22.21 | $22.49 | $21.10 | $21.66 | $21.66 | 2,789,800 |
| 2024-06-28 | $21.37 | $22.91 | $21.18 | $22.34 | $22.34 | 3,561,590 |
| 2024-06-27 | $21.69 | $22.37 | $21.40 | $21.55 | $21.55 | 3,261,900 |
| 2024-06-26 | $20.06 | $21.68 | $19.82 | $21.62 | $21.62 | 3,101,170 |
| 2024-06-25 | $20.86 | $21.00 | $19.97 | $20.23 | $20.23 | 2,563,330 |
| 2024-06-24 | $22.03 | $22.38 | $20.71 | $20.88 | $20.88 | 3,102,240 |
| 2024-06-21 | $22.24 | $22.34 | $21.31 | $22.14 | $22.14 | 2,739,350 |
| 2024-06-20 | $22.84 | $23.29 | $22.35 | $22.40 | $22.40 | 4,076,100 |
| 2024-06-19 | $23.89 | $23.89 | $23.34 | $23.44 | $23.44 | 3,809,940 |
| 2024-06-18 | $23.40 | $24.10 | $23.30 | $24.04 | $24.04 | 4,645,240 |
| 2024-06-17 | $22.86 | $23.77 | $22.72 | $23.36 | $23.36 | 3,531,850 |
| 2024-06-14 | $23.19 | $23.99 | $22.85 | $23.35 | $23.35 | 4,549,150 |
| 2024-06-13 | $22.62 | $24.50 | $22.62 | $23.80 | $23.80 | 8,404,460 |
| 2024-06-12 | $22.03 | $23.05 | $22.03 | $22.88 | $22.88 | 3,696,840 |
| 2024-06-11 | $21.65 | $21.96 | $20.65 | $21.94 | $21.94 | 2,247,350 |
| 2024-06-07 | $21.47 | $22.01 | $21.27 | $21.52 | $21.52 | 2,141,100 |
| 2024-06-06 | $22.24 | $22.75 | $21.16 | $21.30 | $21.30 | 3,638,290 |
| 2024-06-05 | $22.63 | $22.84 | $22.13 | $22.13 | $22.13 | 2,440,100 |
| 2024-06-04 | $23.18 | $23.19 | $22.16 | $22.67 | $22.67 | 4,087,600 |
| 2024-06-03 | $23.98 | $24.40 | $23.11 | $23.36 | $23.36 | 5,156,000 |
| 2024-05-31 | $23.30 | $24.60 | $23.30 | $23.95 | $23.95 | 7,408,470 |
| 2024-05-30 | $22.78 | $23.47 | $22.10 | $22.96 | $22.96 | 4,075,800 |
| 2024-05-29 | $22.43 | $23.46 | $22.30 | $22.95 | $22.95 | 4,556,270 |
| 2024-05-28 | $22.90 | $23.18 | $22.51 | $22.65 | $22.65 | 4,640,420 |
| 2024-05-27 | $24.25 | $24.60 | $22.75 | $23.41 | $23.41 | 7,562,490 |
| 2024-05-24 | $23.21 | $24.94 | $22.90 | $24.63 | $24.63 | 10,271,810 |
| 2024-05-23 | $23.13 | $24.24 | $22.76 | $23.70 | $23.70 | 8,289,180 |
| 2024-05-22 | $22.08 | $23.13 | $21.78 | $23.12 | $23.12 | 4,506,740 |
| 2024-05-21 | $21.88 | $22.72 | $21.66 | $21.97 | $21.97 | 3,749,830 |
| 2024-05-20 | $21.88 | $22.03 | $21.55 | $21.81 | $21.81 | 1,239,750 |
| 2024-05-17 | $21.07 | $21.88 | $20.89 | $21.86 | $21.86 | 1,928,770 |
| 2024-05-16 | $20.03 | $21.49 | $20.03 | $21.09 | $21.09 | 1,966,370 |
| 2024-05-15 | $20.78 | $21.09 | $20.53 | $20.66 | $20.66 | 1,134,450 |
| 2024-05-14 | $21.10 | $21.59 | $20.82 | $20.86 | $20.86 | 1,475,000 |
| 2024-05-13 | $21.56 | $21.56 | $20.58 | $20.68 | $20.68 | 1,910,350 |
| 2024-05-10 | $22.35 | $22.50 | $21.68 | $21.70 | $21.70 | 1,663,570 |
| 2024-05-09 | $22.15 | $22.54 | $22.05 | $22.40 | $22.40 | 1,486,410 |
| 2024-05-08 | $22.65 | $22.65 | $22.12 | $22.15 | $22.15 | 1,603,320 |
| 2024-05-07 | $22.32 | $22.70 | $22.24 | $22.58 | $22.58 | 2,338,870 |
| 2024-05-06 | $22.36 | $22.80 | $22.22 | $22.53 | $22.53 | 2,058,610 |
| 2024-04-30 | $22.64 | $22.68 | $21.89 | $22.16 | $22.16 | 2,162,770 |
| 2024-04-29 | $21.99 | $22.84 | $21.92 | $22.58 | $22.58 | 3,175,720 |
| 2024-04-26 | $21.54 | $22.49 | $21.54 | $22.35 | $22.35 | 2,054,250 |
| 2024-04-25 | $21.64 | $21.90 | $21.39 | $21.83 | $21.83 | 1,514,800 |
| 2024-04-24 | $20.73 | $21.64 | $20.73 | $21.62 | $21.62 | 1,837,150 |
| 2024-04-23 | $20.23 | $20.90 | $20.22 | $20.69 | $20.69 | 1,945,100 |
| 2024-04-22 | $20.29 | $20.46 | $19.26 | $20.22 | $20.22 | 1,773,000 |
| 2024-04-19 | $20.42 | $20.86 | $20.22 | $20.49 | $20.49 | 1,890,200 |
| 2024-04-18 | $21.00 | $21.44 | $20.33 | $20.72 | $20.72 | 2,757,520 |
| 2024-04-17 | $18.70 | $20.88 | $18.70 | $20.84 | $20.84 | 3,741,750 |
| 2024-04-16 | $20.75 | $20.75 | $18.26 | $18.34 | $18.34 | 4,115,210 |
| 2024-04-15 | $21.96 | $22.25 | $20.02 | $20.69 | $20.69 | 3,091,450 |
| 2024-04-12 | $22.45 | $22.46 | $21.95 | $22.10 | $22.10 | 1,678,870 |
| 2024-04-11 | $22.29 | $22.76 | $22.09 | $22.20 | $22.20 | 1,570,700 |
| 2024-04-10 | $23.40 | $23.41 | $22.17 | $22.38 | $22.38 | 2,138,340 |
| 2024-04-09 | $23.06 | $23.57 | $23.00 | $23.39 | $23.39 | 1,728,800 |
| 2024-04-08 | $23.86 | $23.95 | $23.10 | $23.19 | $23.19 | 2,004,340 |
| 2024-04-03 | $24.34 | $24.34 | $23.33 | $23.95 | $23.95 | 2,697,820 |
| 2024-04-02 | $24.80 | $24.97 | $24.14 | $24.33 | $24.33 | 3,386,940 |
| 2024-04-01 | $24.56 | $25.16 | $24.38 | $25.07 | $25.07 | 4,441,810 |
| 2024-03-29 | $24.22 | $24.87 | $23.73 | $24.76 | $24.76 | 4,055,900 |
| 2024-03-28 | $23.15 | $24.78 | $22.70 | $24.22 | $24.22 | 4,581,770 |
| 2024-03-27 | $24.73 | $24.73 | $23.00 | $23.08 | $23.08 | 4,644,140 |
| 2024-03-26 | $25.00 | $25.42 | $24.30 | $24.72 | $24.72 | 4,715,000 |
| 2024-03-25 | $26.00 | $26.93 | $24.91 | $25.08 | $25.08 | 5,368,730 |
| 2024-03-22 | $27.53 | $27.54 | $25.79 | $26.03 | $26.03 | 7,362,380 |
| 2024-03-21 | $26.54 | $27.67 | $26.37 | $27.31 | $27.31 | 7,938,170 |
| 2024-03-20 | $27.01 | $27.98 | $26.48 | $26.62 | $26.62 | 9,282,060 |
| 2024-03-19 | $27.51 | $28.96 | $27.12 | $27.55 | $27.55 | 9,753,550 |
| 2024-03-18 | $27.30 | $30.18 | $27.10 | $27.41 | $27.41 | 13,983,570 |
| 2024-03-15 | $24.00 | $26.32 | $23.56 | $25.81 | $25.81 | 9,670,840 |
| 2024-03-14 | $23.81 | $24.47 | $23.28 | $24.20 | $24.20 | 7,190,540 |
| 2024-03-13 | $22.75 | $25.52 | $22.59 | $23.80 | $23.80 | 9,410,510 |
| 2024-03-12 | $22.35 | $22.75 | $22.10 | $22.63 | $22.63 | 3,685,100 |
| 2024-03-11 | $22.10 | $22.42 | $21.71 | $22.32 | $22.32 | 4,196,190 |
| 2024-03-08 | $22.40 | $22.92 | $22.03 | $22.65 | $22.65 | 4,150,190 |
| 2024-03-07 | $22.99 | $23.26 | $21.90 | $21.92 | $21.92 | 6,842,150 |
| 2024-03-06 | $22.54 | $23.65 | $22.30 | $23.61 | $23.61 | 8,199,520 |
| 2024-03-05 | $23.06 | $24.99 | $22.98 | $23.48 | $23.48 | 9,193,770 |
| 2024-03-04 | $22.14 | $22.87 | $21.57 | $22.40 | $22.40 | 4,695,890 |
| 2024-03-01 | $20.75 | $22.15 | $20.75 | $21.89 | $21.89 | 4,564,870 |
| 2024-02-29 | $19.51 | $20.85 | $19.42 | $20.73 | $20.73 | 4,483,470 |
| 2024-02-28 | $22.75 | $22.76 | $19.69 | $19.70 | $19.70 | 6,277,100 |
| 2024-02-27 | $21.36 | $22.39 | $20.91 | $22.39 | $22.39 | 3,589,910 |
| 2024-02-26 | $20.75 | $21.79 | $20.64 | $21.20 | $21.20 | 3,071,450 |
| 2024-02-23 | $20.16 | $20.66 | $19.60 | $20.66 | $20.66 | 3,018,700 |
| 2024-02-22 | $18.81 | $19.85 | $18.81 | $19.80 | $19.80 | 2,887,270 |
| 2024-02-21 | $18.20 | $19.68 | $18.19 | $18.93 | $18.93 | 3,139,800 |
| 2024-02-20 | $18.05 | $18.65 | $17.80 | $18.55 | $18.55 | 2,627,250 |
| 2024-02-19 | $17.68 | $18.66 | $17.50 | $18.20 | $18.20 | 4,477,170 |
| 2024-02-08 | $15.06 | $17.37 | $14.56 | $17.24 | $17.24 | 5,503,420 |
| 2024-02-07 | $16.26 | $16.64 | $14.95 | $15.00 | $15.00 | 4,904,980 |
| 2024-02-06 | $15.80 | $16.75 | $14.25 | $16.23 | $16.23 | 4,447,450 |
| 2024-02-05 | $18.23 | $18.58 | $15.46 | $15.80 | $15.80 | 4,323,910 |
| 2024-02-02 | $19.60 | $20.01 | $17.36 | $18.33 | $18.33 | 3,642,150 |
| 2024-02-01 | $20.29 | $20.48 | $19.56 | $19.60 | $19.60 | 2,865,900 |
| 2024-01-31 | $22.24 | $22.29 | $20.30 | $20.30 | $20.30 | 2,816,270 |
| 2024-01-30 | $22.73 | $23.00 | $22.21 | $22.24 | $22.24 | 1,393,080 |
| 2024-01-29 | $23.50 | $23.74 | $22.80 | $22.99 | $22.99 | 1,698,770 |
| 2024-01-26 | $24.10 | $24.39 | $23.30 | $23.35 | $23.35 | 2,215,250 |
| 2024-01-25 | $23.27 | $24.29 | $23.07 | $24.13 | $24.13 | 2,480,170 |
| 2024-01-24 | $23.46 | $23.78 | $22.21 | $23.28 | $23.28 | 2,445,450 |
| 2024-01-23 | $23.22 | $23.85 | $23.03 | $23.46 | $23.46 | 1,876,780 |
| 2024-01-22 | $24.60 | $24.70 | $22.99 | $23.50 | $23.50 | 3,727,250 |
| 2024-01-19 | $25.63 | $25.97 | $24.79 | $24.79 | $24.79 | 2,082,340 |
| 2024-01-18 | $26.10 | $26.42 | $25.00 | $25.63 | $25.63 | 2,787,010 |
| 2024-01-17 | $27.40 | $27.57 | $26.21 | $26.21 | $26.21 | 1,807,930 |
| 2024-01-16 | $27.20 | $27.54 | $26.96 | $27.51 | $27.51 | 1,597,250 |
| 2024-01-15 | $27.60 | $27.60 | $26.58 | $27.15 | $27.15 | 1,255,100 |
| 2024-01-12 | $27.71 | $28.00 | $27.41 | $27.59 | $27.59 | 1,660,330 |
| 2024-01-11 | $27.27 | $28.12 | $27.16 | $27.90 | $27.90 | 2,256,000 |
| 2024-01-10 | $27.50 | $27.55 | $26.60 | $27.42 | $27.42 | 2,402,120 |
| 2024-01-09 | $28.78 | $29.00 | $27.31 | $27.31 | $27.31 | 4,545,600 |
| 2024-01-08 | $29.88 | $30.40 | $28.75 | $29.29 | $29.29 | 3,888,760 |
| 2024-01-05 | $29.27 | $30.34 | $28.89 | $29.29 | $29.29 | 3,847,370 |
| 2024-01-04 | $29.16 | $29.49 | $28.72 | $29.12 | $29.12 | 2,362,370 |
| 2024-01-03 | $29.78 | $30.16 | $28.82 | $29.31 | $29.31 | 4,537,810 |
| 2024-01-02 | $30.89 | $31.00 | $29.89 | $30.12 | $30.12 | 6,292,910 |
| 2024-01-01 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2023-12-29 | $29.86 | $31.56 | $29.35 | $31.10 | $31.10 | 8,675,450 |
| 2023-12-28 | $30.08 | $30.95 | $29.80 | $29.83 | $29.83 | 6,795,490 |
| 2023-12-27 | $29.46 | $30.17 | $28.76 | $30.04 | $30.04 | 3,905,200 |
| 2023-12-26 | $30.10 | $30.71 | $29.44 | $29.46 | $29.46 | 4,464,560 |
| 2023-12-25 | $28.95 | $30.25 | $28.44 | $30.20 | $30.20 | 5,512,670 |
| 2023-12-22 | $29.27 | $29.86 | $28.92 | $28.93 | $28.93 | 3,848,810 |
| 2023-12-21 | $28.89 | $30.27 | $28.39 | $29.88 | $29.88 | 5,917,890 |
| 2023-12-20 | $29.60 | $30.02 | $29.05 | $29.16 | $29.16 | 2,961,540 |
| 2023-12-19 | $29.53 | $30.18 | $29.13 | $29.57 | $29.57 | 3,358,300 |
| 2023-12-18 | $30.95 | $31.00 | $29.30 | $29.54 | $29.54 | 5,553,760 |
| 2023-12-15 | $29.76 | $31.26 | $29.63 | $30.80 | $30.80 | 10,975,340 |
| 2023-12-14 | $29.06 | $29.79 | $28.75 | $29.00 | $29.00 | 5,772,460 |
| 2023-12-13 | $27.50 | $29.08 | $27.32 | $28.93 | $28.93 | 5,085,550 |
| 2023-12-12 | $27.76 | $27.87 | $27.32 | $27.55 | $27.55 | 1,907,950 |
| 2023-12-11 | $27.20 | $27.85 | $27.15 | $27.76 | $27.76 | 2,876,810 |
| 2023-12-08 | $27.01 | $27.23 | $26.58 | $26.80 | $26.80 | 1,480,850 |
| 2023-12-07 | $27.10 | $27.36 | $26.68 | $26.70 | $26.70 | 1,869,190 |
| 2023-12-06 | $27.00 | $27.43 | $27.00 | $27.18 | $27.18 | 1,246,030 |
| 2023-12-05 | $27.62 | $27.62 | $27.07 | $27.10 | $27.10 | 1,380,600 |
| 2023-12-04 | $27.60 | $27.93 | $27.51 | $27.69 | $27.69 | 1,305,400 |
| 2023-12-01 | $27.38 | $27.69 | $27.10 | $27.58 | $27.58 | 1,417,960 |
| 2023-11-30 | $28.29 | $28.29 | $27.05 | $27.39 | $27.39 | 3,395,360 |
| 2023-11-29 | $28.92 | $29.30 | $28.35 | $28.39 | $28.39 | 2,657,570 |
| 2023-11-28 | $28.23 | $29.08 | $28.18 | $28.91 | $28.91 | 3,524,870 |
| 2023-11-27 | $28.10 | $28.53 | $27.80 | $28.24 | $28.24 | 2,614,650 |
| 2023-11-24 | $28.24 | $28.26 | $27.54 | $27.98 | $27.98 | 3,019,360 |
| 2023-11-23 | $28.00 | $28.48 | $27.98 | $28.19 | $28.19 | 3,197,250 |
| 2023-11-22 | $28.83 | $29.14 | $27.90 | $27.92 | $27.92 | 4,218,860 |
| 2023-11-21 | $30.12 | $30.24 | $28.90 | $29.10 | $29.10 | 5,218,300 |
| 2023-11-20 | $30.23 | $30.31 | $29.36 | $30.19 | $30.19 | 4,926,740 |
| 2023-11-17 | $29.40 | $30.53 | $29.40 | $30.38 | $30.38 | 8,189,230 |
| 2023-11-16 | $28.78 | $29.92 | $28.51 | $29.30 | $29.30 | 5,512,180 |
| 2023-11-15 | $29.40 | $29.57 | $28.59 | $29.00 | $29.00 | 4,737,920 |
| 2023-11-14 | $29.51 | $30.02 | $28.91 | $29.39 | $29.39 | 4,862,480 |
| 2023-11-13 | $28.94 | $29.76 | $28.89 | $29.69 | $29.69 | 3,827,540 |
| 2023-11-10 | $30.37 | $30.37 | $28.93 | $28.95 | $28.95 | 3,989,750 |
| 2023-11-09 | $29.91 | $30.68 | $29.58 | $30.38 | $30.38 | 4,694,180 |
| 2023-11-08 | $31.11 | $31.11 | $29.86 | $30.16 | $30.16 | 7,009,620 |
| 2023-11-07 | $30.08 | $32.08 | $29.87 | $31.40 | $31.40 | 8,390,900 |
| 2023-11-06 | $29.67 | $30.75 | $29.66 | $30.44 | $30.44 | 5,576,530 |
| 2023-11-03 | $29.21 | $30.00 | $28.71 | $29.91 | $29.91 | 5,430,330 |
| 2023-11-02 | $28.99 | $29.36 | $28.70 | $29.14 | $29.14 | 3,701,020 |
| 2023-11-01 | $29.56 | $30.16 | $28.78 | $29.05 | $29.05 | 4,810,820 |
| 2023-10-31 | $30.44 | $30.60 | $29.26 | $29.46 | $29.46 | 6,365,460 |
| 2023-10-30 | $28.11 | $31.20 | $27.98 | $30.60 | $30.60 | 9,104,870 |
| 2023-10-27 | $28.60 | $28.88 | $27.88 | $28.15 | $28.15 | 5,677,740 |
| 2023-10-26 | $28.00 | $29.42 | $27.43 | $29.21 | $29.21 | 8,854,420 |
| 2023-10-25 | $26.86 | $27.90 | $26.41 | $27.84 | $27.84 | 6,829,250 |
| 2023-10-24 | $26.90 | $27.15 | $25.36 | $26.92 | $26.92 | 5,751,910 |
| 2023-10-23 | $26.30 | $27.49 | $25.96 | $26.70 | $26.70 | 5,679,540 |
| 2023-10-20 | $27.33 | $27.67 | $26.30 | $26.57 | $26.57 | 7,258,550 |
| 2023-10-19 | $28.28 | $29.00 | $27.80 | $27.88 | $27.88 | 9,166,740 |
| 2023-10-18 | $31.37 | $31.71 | $28.88 | $29.30 | $29.30 | 12,426,600 |
| 2023-10-17 | $30.31 | $32.39 | $30.31 | $31.84 | $31.84 | 13,062,790 |
| 2023-10-16 | $32.05 | $36.04 | $31.99 | $33.29 | $33.29 | 22,206,300 |
| 2023-10-13 | $27.48 | $31.99 | $27.14 | $30.04 | $30.04 | 12,664,300 |
| 2023-10-12 | $27.72 | $27.92 | $27.18 | $27.48 | $27.48 | 3,766,180 |
| 2023-10-11 | $27.96 | $28.20 | $27.30 | $27.81 | $27.81 | 5,222,970 |
| 2023-10-10 | $27.27 | $28.17 | $26.84 | $27.95 | $27.95 | 8,654,600 |
| 2023-10-09 | $25.93 | $27.37 | $25.92 | $27.35 | $27.35 | 8,279,850 |
| 2023-09-28 | $25.27 | $26.46 | $25.14 | $26.05 | $26.05 | 5,099,950 |
| 2023-09-27 | $26.16 | $26.16 | $25.21 | $25.30 | $25.30 | 5,350,050 |
| 2023-09-26 | $27.20 | $27.20 | $26.12 | $26.34 | $26.34 | 6,796,610 |
| 2023-09-25 | $26.93 | $27.88 | $26.56 | $27.57 | $27.57 | 9,906,410 |
| 2023-09-22 | $26.70 | $27.05 | $26.06 | $26.89 | $26.89 | 8,218,370 |
| 2023-09-21 | $25.90 | $27.50 | $25.28 | $27.15 | $27.15 | 11,673,380 |
| 2023-09-20 | $25.57 | $27.63 | $25.21 | $26.11 | $26.11 | 10,604,560 |
| 2023-09-19 | $26.41 | $26.75 | $24.96 | $25.65 | $25.65 | 12,524,820 |
| 2023-09-18 | $28.50 | $29.00 | $26.87 | $26.90 | $26.90 | 19,336,000 |
| 2023-09-15 | $26.78 | $30.05 | $26.70 | $30.05 | $30.05 | 22,109,290 |
| 2023-09-14 | $24.08 | $25.49 | $24.00 | $25.04 | $25.04 | 4,910,610 |
| 2023-09-13 | $24.39 | $24.83 | $23.89 | $24.13 | $24.13 | 4,244,300 |
| 2023-09-12 | $25.28 | $25.32 | $24.46 | $24.64 | $24.64 | 4,204,190 |
| 2023-09-11 | $26.95 | $27.17 | $24.91 | $25.03 | $25.03 | 8,145,380 |
| 2023-09-08 | $25.99 | $27.45 | $25.20 | $26.90 | $26.90 | 8,970,730 |
| 2023-09-07 | $27.38 | $27.38 | $25.69 | $25.80 | $25.80 | 7,772,640 |
| 2023-09-06 | $25.87 | $28.58 | $25.25 | $28.16 | $28.16 | 11,372,830 |
| 2023-09-05 | $24.50 | $26.36 | $24.50 | $26.15 | $26.15 | 8,525,340 |
| 2023-09-04 | $23.86 | $24.04 | $23.40 | $23.97 | $23.97 | 1,370,900 |
| 2023-09-01 | $24.04 | $24.26 | $23.80 | $23.92 | $23.92 | 823,180 |
| 2023-08-31 | $24.05 | $24.34 | $23.80 | $24.03 | $24.03 | 1,318,630 |
| 2023-08-30 | $23.59 | $24.22 | $23.56 | $24.05 | $24.05 | 2,178,220 |
| 2023-08-29 | $22.36 | $23.50 | $22.20 | $23.41 | $23.41 | 2,200,150 |
| 2023-08-28 | $23.32 | $23.32 | $21.92 | $22.03 | $22.03 | 1,471,430 |
| 2023-08-25 | $22.53 | $22.68 | $21.66 | $21.79 | $21.79 | 1,435,800 |
| 2023-08-24 | $22.45 | $22.96 | $22.22 | $22.68 | $22.68 | 1,028,090 |
| 2023-08-23 | $22.63 | $22.93 | $22.34 | $22.45 | $22.45 | 979,700 |
| 2023-08-22 | $22.78 | $23.07 | $22.04 | $22.68 | $22.68 | 1,706,380 |
| 2023-08-21 | $23.02 | $23.25 | $22.65 | $22.65 | $22.65 | 976,410 |
| 2023-08-18 | $23.33 | $23.58 | $22.98 | $22.98 | $22.98 | 818,540 |
| 2023-08-17 | $22.85 | $23.45 | $22.60 | $23.40 | $23.40 | 1,071,850 |
| 2023-08-16 | $23.24 | $23.36 | $22.86 | $22.86 | $22.86 | 750,270 |
| 2023-08-15 | $23.45 | $23.66 | $23.05 | $23.24 | $23.24 | 863,690 |
| 2023-08-14 | $23.03 | $23.46 | $22.94 | $23.44 | $23.44 | 1,196,600 |
| 2023-08-11 | $23.94 | $23.94 | $23.28 | $23.28 | $23.28 | 1,212,700 |
| 2023-08-10 | $23.70 | $23.92 | $23.46 | $23.85 | $23.85 | 839,000 |
| 2023-08-09 | $23.96 | $24.11 | $23.40 | $23.78 | $23.78 | 1,173,530 |
| 2023-08-08 | $24.12 | $24.24 | $23.88 | $24.16 | $24.16 | 960,450 |
| 2023-08-07 | $24.14 | $24.22 | $23.95 | $24.02 | $24.02 | 1,057,550 |
| 2023-08-04 | $24.20 | $24.52 | $24.13 | $24.19 | $24.19 | 1,139,500 |
| 2023-08-03 | $24.29 | $24.43 | $24.00 | $24.16 | $24.16 | 1,236,800 |
| 2023-08-02 | $24.28 | $24.53 | $24.00 | $24.48 | $24.48 | 1,208,420 |
| 2023-08-01 | $24.30 | $24.46 | $23.88 | $24.23 | $24.23 | 1,565,070 |
| 2023-07-31 | $24.43 | $24.73 | $24.03 | $24.30 | $24.30 | 2,380,810 |
| 2023-07-28 | $24.45 | $24.76 | $24.24 | $24.43 | $24.43 | 1,041,850 |
| 2023-07-27 | $25.11 | $25.36 | $24.53 | $24.53 | $24.53 | 1,480,880 |
| 2023-07-26 | $25.47 | $25.48 | $25.12 | $25.18 | $25.18 | 891,600 |
| 2023-07-25 | $25.16 | $25.50 | $24.91 | $25.42 | $25.42 | 1,323,920 |
| 2023-07-24 | $25.29 | $25.55 | $24.95 | $25.11 | $25.11 | 1,213,250 |
| 2023-07-21 | $25.72 | $26.18 | $25.26 | $25.29 | $25.29 | 1,554,460 |
| 2023-07-20 | $26.51 | $26.66 | $25.68 | $25.72 | $25.72 | 2,042,650 |
| 2023-07-19 | $26.99 | $27.15 | $26.36 | $26.59 | $26.59 | 2,144,810 |
| 2023-07-18 | $26.51 | $27.25 | $26.23 | $27.18 | $27.18 | 3,108,660 |
| 2023-07-17 | $27.03 | $27.90 | $26.57 | $27.17 | $27.17 | 4,777,680 |
| 2023-07-14 | $26.57 | $27.46 | $26.41 | $27.23 | $27.23 | 3,027,670 |
| 2023-07-13 | $26.39 | $26.83 | $26.30 | $26.57 | $26.57 | 1,165,450 |
| 2023-07-12 | $26.66 | $26.98 | $26.35 | $26.39 | $26.39 | 823,700 |
| 2023-07-11 | $26.27 | $26.82 | $26.08 | $26.80 | $26.80 | 799,270 |
| 2023-07-10 | $26.47 | $26.71 | $26.16 | $26.26 | $26.26 | 986,400 |
| 2023-07-07 | $26.80 | $26.80 | $26.41 | $26.44 | $26.44 | 871,620 |
| 2023-07-06 | $26.80 | $27.13 | $26.71 | $26.80 | $26.80 | 1,084,080 |
| 2023-07-05 | $27.17 | $27.26 | $26.73 | $26.93 | $26.93 | 1,459,970 |
| 2023-07-04 | $26.65 | $27.17 | $26.46 | $27.17 | $27.17 | 1,735,550 |
| 2023-07-03 | $26.69 | $27.17 | $26.16 | $26.85 | $26.85 | 2,180,200 |
| 2023-06-30 | $25.50 | $26.49 | $25.50 | $26.42 | $26.42 | 1,308,280 |
| 2023-06-29 | $24.83 | $25.67 | $24.27 | $25.53 | $25.53 | 1,208,150 |
| 2023-06-28 | $25.20 | $25.20 | $24.15 | $24.75 | $24.75 | 1,421,450 |
| 2023-06-27 | $24.69 | $25.29 | $24.39 | $25.12 | $25.12 | 1,353,270 |
| 2023-06-26 | $25.45 | $25.56 | $24.24 | $24.39 | $24.39 | 1,882,590 |
| 2023-06-21 | $26.40 | $26.50 | $25.44 | $25.58 | $25.58 | 1,428,740 |
| 2023-06-20 | $26.40 | $26.70 | $25.66 | $26.44 | $26.44 | 1,919,230 |
| 2023-06-19 | $25.26 | $26.18 | $25.23 | $26.04 | $26.04 | 2,263,990 |
| 2023-06-16 | $24.75 | $25.16 | $24.45 | $25.11 | $25.11 | 1,156,950 |
| 2023-06-15 | $24.85 | $25.17 | $24.55 | $24.84 | $24.84 | 757,300 |
| 2023-06-14 | $25.16 | $25.19 | $24.62 | $24.76 | $24.76 | 811,280 |
| 2023-06-13 | $25.25 | $25.45 | $25.01 | $25.20 | $25.20 | 1,218,200 |
| 2023-06-12 | $24.40 | $25.41 | $24.40 | $25.25 | $25.25 | 1,712,520 |
| 2023-06-09 | $24.09 | $24.54 | $23.80 | $24.47 | $24.47 | 1,746,600 |
| 2023-06-08 | $25.53 | $25.70 | $24.00 | $24.09 | $24.09 | 3,439,450 |
| 2023-06-07 | $25.59 | $26.01 | $25.44 | $25.53 | $25.53 | 872,930 |
| 2023-06-06 | $27.10 | $27.10 | $25.48 | $25.59 | $25.59 | 1,613,130 |
| 2023-06-05 | $26.56 | $27.09 | $26.56 | $27.00 | $27.00 | 1,503,950 |
| 2023-06-02 | $27.29 | $27.37 | $26.61 | $26.66 | $26.66 | 1,290,750 |
| 2023-06-01 | $26.83 | $27.49 | $26.63 | $26.94 | $26.94 | 1,163,230 |
| 2023-05-31 | $27.09 | $27.36 | $26.73 | $26.86 | $26.86 | 1,104,390 |
| 2023-05-30 | $27.13 | $27.61 | $26.83 | $27.15 | $27.15 | 1,384,580 |
| 2023-05-29 | $27.62 | $27.78 | $27.22 | $27.44 | $27.44 | 1,344,850 |
| 2023-05-26 | $27.63 | $27.88 | $27.29 | $27.46 | $27.46 | 883,120 |
| 2023-05-25 | $27.45 | $27.88 | $27.16 | $27.66 | $27.66 | 910,750 |
| 2023-05-24 | $27.39 | $28.00 | $27.03 | $27.65 | $27.65 | 1,174,690 |
| 2023-05-23 | $27.95 | $28.09 | $27.33 | $27.56 | $27.56 | 1,012,240 |
| 2023-05-22 | $27.28 | $28.30 | $27.28 | $27.81 | $27.81 | 1,501,540 |
| 2023-05-19 | $26.84 | $27.58 | $26.60 | $27.40 | $27.40 | 1,459,290 |
| 2023-05-18 | $26.25 | $27.18 | $26.25 | $26.84 | $26.84 | 1,204,500 |
| 2023-05-17 | $26.08 | $26.50 | $25.86 | $26.36 | $26.36 | 1,113,400 |
| 2023-05-16 | $26.50 | $26.60 | $25.82 | $25.96 | $25.96 | 1,417,640 |
| 2023-05-15 | $26.17 | $26.55 | $25.33 | $26.33 | $26.33 | 2,812,050 |
| 2023-05-12 | $26.64 | $26.95 | $25.90 | $26.13 | $26.13 | 1,388,330 |
| 2023-05-11 | $26.41 | $27.03 | $26.01 | $26.78 | $26.78 | 1,990,720 |
| 2023-05-10 | $26.80 | $26.81 | $26.00 | $26.41 | $26.41 | 1,575,140 |
| 2023-05-09 | $27.31 | $27.31 | $26.72 | $26.81 | $26.81 | 970,350 |
| 2023-05-08 | $27.39 | $27.80 | $26.88 | $27.38 | $27.38 | 1,688,990 |
| 2023-05-05 | $27.50 | $28.40 | $27.18 | $27.45 | $27.45 | 1,264,350 |
| 2023-05-04 | $28.36 | $28.63 | $27.73 | $28.10 | $28.10 | 1,086,540 |
| 2023-05-03 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2023-05-02 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2023-04-28 | $27.61 | $28.36 | $27.61 | $28.11 | $28.11 | 1,213,780 |
| 2023-04-27 | $27.88 | $28.18 | $27.20 | $27.61 | $27.61 | 1,203,800 |
| 2023-04-26 | $27.95 | $28.68 | $27.48 | $28.00 | $28.00 | 1,237,750 |
| 2023-04-25 | $28.83 | $28.91 | $27.50 | $27.80 | $27.80 | 1,711,850 |
| 2023-04-24 | $28.78 | $29.34 | $28.18 | $28.98 | $28.98 | 1,641,950 |
| 2023-04-21 | $30.61 | $30.61 | $28.00 | $28.78 | $28.78 | 2,323,880 |
| 2023-04-20 | $30.31 | $31.25 | $30.15 | $30.16 | $30.16 | 1,189,250 |
| 2023-04-19 | $30.61 | $32.23 | $30.12 | $30.88 | $30.88 | 2,317,230 |
| 2023-04-18 | $31.99 | $32.07 | $30.28 | $30.71 | $30.71 | 2,203,420 |
| 2023-04-17 | $32.65 | $33.43 | $31.90 | $32.08 | $32.08 | 3,174,680 |
| 2023-04-14 | $32.82 | $33.65 | $31.89 | $32.85 | $32.85 | 2,638,550 |
| 2023-04-13 | $35.14 | $35.27 | $32.67 | $32.81 | $32.81 | 2,714,200 |
| 2023-04-12 | $35.44 | $36.00 | $35.03 | $35.14 | $35.14 | 2,233,240 |
| 2023-04-11 | $34.33 | $34.86 | $33.73 | $34.85 | $34.85 | 1,934,150 |
| 2023-04-10 | $33.54 | $35.30 | $33.51 | $34.28 | $34.28 | 2,201,730 |
| 2023-04-07 | $33.78 | $34.43 | $33.38 | $33.88 | $33.88 | 959,130 |
| 2023-04-06 | $33.57 | $33.64 | $33.02 | $33.57 | $33.57 | 568,470 |
| 2023-04-05 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 0 |
| 2023-04-04 | $34.15 | $34.38 | $33.20 | $33.64 | $33.64 | 846,300 |
| 2023-04-03 | $34.22 | $34.91 | $33.62 | $34.15 | $34.15 | 994,550 |
| 2023-03-31 | $33.67 | $34.56 | $33.52 | $34.22 | $34.22 | 936,550 |
| 2023-03-30 | $33.79 | $34.22 | $33.40 | $33.65 | $33.65 | 590,250 |
| 2023-03-29 | $33.30 | $34.40 | $33.20 | $33.87 | $33.87 | 881,400 |
| 2023-03-28 | $33.55 | $34.07 | $33.33 | $33.65 | $33.65 | 733,120 |
| 2023-03-27 | $34.01 | $34.75 | $33.40 | $33.63 | $33.63 | 1,211,650 |
| 2023-03-24 | $34.37 | $34.51 | $34.02 | $34.15 | $34.15 | 737,700 |
| 2023-03-23 | $34.60 | $35.30 | $34.00 | $34.24 | $34.24 | 763,370 |
| 2023-03-22 | $33.88 | $34.62 | $33.71 | $34.26 | $34.26 | 787,600 |
| 2023-03-21 | $32.94 | $34.07 | $32.88 | $33.88 | $33.88 | 1,047,420 |
| 2023-03-20 | $33.90 | $34.02 | $32.76 | $32.94 | $32.94 | 955,850 |
| 2023-03-17 | $33.10 | $34.18 | $33.10 | $33.73 | $33.73 | 696,690 |
| 2023-03-16 | $33.81 | $33.81 | $32.98 | $33.05 | $33.05 | 933,040 |
| 2023-03-15 | $34.29 | $34.31 | $33.55 | $33.82 | $33.82 | 548,340 |
| 2023-03-14 | $35.00 | $35.13 | $33.42 | $34.04 | $34.04 | 1,085,240 |
| 2023-03-13 | $34.99 | $35.18 | $34.53 | $35.00 | $35.00 | 553,200 |
| 2023-03-10 | $35.63 | $35.92 | $34.77 | $34.87 | $34.87 | 929,300 |
| 2023-03-09 | $35.87 | $36.65 | $35.28 | $35.37 | $35.37 | 976,450 |
| 2023-03-08 | $35.98 | $35.98 | $35.20 | $35.62 | $35.62 | 819,030 |
| 2023-03-07 | $36.91 | $36.96 | $35.50 | $35.80 | $35.80 | 2,235,930 |
| 2023-03-06 | $37.70 | $37.70 | $36.76 | $36.97 | $36.97 | 1,202,700 |
| 2023-03-03 | $37.79 | $38.00 | $37.08 | $37.70 | $37.70 | 1,322,460 |
| 2023-03-02 | $37.80 | $38.36 | $37.33 | $37.79 | $37.79 | 1,410,160 |
| 2023-03-01 | $38.05 | $38.20 | $37.27 | $37.49 | $37.49 | 1,397,960 |
| 2023-02-28 | $37.60 | $39.00 | $37.10 | $37.63 | $37.63 | 1,647,210 |
| 2023-02-27 | $37.29 | $37.45 | $36.30 | $37.05 | $37.05 | 1,708,150 |
| 2023-02-24 | $37.01 | $37.49 | $36.62 | $36.78 | $36.78 | 1,235,900 |
| 2023-02-23 | $36.20 | $37.60 | $35.98 | $36.72 | $36.72 | 1,473,750 |
| 2023-02-22 | $37.18 | $37.38 | $35.93 | $36.20 | $36.20 | 1,909,480 |
| 2023-02-21 | $37.73 | $38.27 | $36.77 | $37.14 | $37.14 | 2,293,850 |
| 2023-02-20 | $35.52 | $38.29 | $35.52 | $37.74 | $37.74 | 3,509,900 |
| 2023-02-17 | $34.40 | $36.39 | $34.40 | $35.52 | $35.52 | 2,505,460 |
| 2023-02-16 | $35.14 | $35.61 | $34.28 | $34.58 | $34.58 | 1,189,880 |
| 2023-02-15 | $35.69 | $35.76 | $34.50 | $35.23 | $35.23 | 1,838,290 |
| 2023-02-14 | $36.67 | $36.67 | $35.53 | $35.60 | $35.60 | 1,318,410 |
| 2023-02-13 | $36.71 | $36.82 | $35.72 | $36.67 | $36.67 | 1,632,350 |
| 2023-02-10 | $36.47 | $36.83 | $36.25 | $36.70 | $36.70 | 748,100 |
| 2023-02-09 | $36.85 | $36.85 | $36.11 | $36.47 | $36.47 | 1,075,010 |
| 2023-02-08 | $37.15 | $37.20 | $36.21 | $36.43 | $36.43 | 901,650 |
| 2023-02-07 | $36.99 | $37.46 | $36.51 | $36.99 | $36.99 | 1,746,460 |
| 2023-02-06 | $36.07 | $37.32 | $36.07 | $37.10 | $37.10 | 1,771,320 |
| 2023-02-03 | $37.27 | $37.80 | $36.16 | $36.62 | $36.62 | 2,456,080 |
| 2023-02-02 | $36.45 | $37.70 | $36.45 | $37.22 | $37.22 | 3,321,520 |
| 2023-02-01 | $35.31 | $38.29 | $35.26 | $36.63 | $36.63 | 5,802,610 |
| 2023-01-31 | $33.40 | $35.80 | $33.29 | $35.29 | $35.29 | 3,234,070 |
| 2023-01-30 | $32.08 | $33.92 | $32.08 | $33.88 | $33.88 | 2,838,700 |
| 2023-01-20 | $31.79 | $31.79 | $31.09 | $31.63 | $31.63 | 655,750 |
| 2023-01-19 | $31.60 | $31.97 | $31.42 | $31.66 | $31.66 | 648,500 |
| 2023-01-18 | $31.08 | $31.80 | $31.00 | $31.54 | $31.54 | 795,300 |
| 2023-01-17 | $31.25 | $31.70 | $31.00 | $31.18 | $31.18 | 731,950 |
| 2023-01-16 | $31.21 | $31.38 | $30.79 | $31.13 | $31.13 | 777,600 |
| 2023-01-13 | $31.99 | $31.99 | $31.10 | $31.21 | $31.21 | 885,590 |
| 2023-01-12 | $31.40 | $31.99 | $31.08 | $31.76 | $31.76 | 1,339,680 |
| 2023-01-11 | $31.40 | $31.70 | $30.80 | $31.36 | $31.36 | 971,140 |
| 2023-01-10 | $30.88 | $31.52 | $30.57 | $31.34 | $31.34 | 930,800 |
| 2023-01-09 | $30.53 | $31.30 | $30.37 | $30.88 | $30.88 | 1,010,600 |
| 2023-01-06 | $29.33 | $30.66 | $29.33 | $30.53 | $30.53 | 1,258,920 |
| 2023-01-05 | $29.08 | $29.78 | $28.88 | $29.48 | $29.48 | 1,112,220 |
| 2023-01-04 | $29.80 | $30.33 | $28.68 | $29.04 | $29.04 | 1,778,770 |
| 2023-01-03 | $29.80 | $30.20 | $29.43 | $30.00 | $30.00 | 786,420 |
| 2023-01-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2022-12-30 | $29.28 | $29.85 | $29.16 | $29.80 | $29.80 | 631,010 |
| 2022-12-29 | $29.06 | $29.56 | $28.86 | $29.28 | $29.28 | 626,480 |
| 2022-12-28 | $29.91 | $29.93 | $29.02 | $29.06 | $29.06 | 671,720 |
| 2022-12-27 | $30.30 | $30.30 | $29.08 | $29.85 | $29.85 | 621,350 |
| 2022-12-26 | $29.18 | $30.24 | $29.18 | $29.85 | $29.85 | 825,920 |
| 2022-12-23 | $29.21 | $29.86 | $28.90 | $29.39 | $29.39 | 812,020 |
| 2022-12-22 | $30.38 | $30.70 | $29.30 | $29.47 | $29.47 | 721,380 |
| 2022-12-21 | $30.52 | $30.92 | $30.20 | $30.28 | $30.28 | 473,780 |
| 2022-12-20 | $30.47 | $30.95 | $29.92 | $30.34 | $30.34 | 663,730 |
| 2022-12-19 | $31.26 | $31.74 | $30.29 | $30.40 | $30.40 | 1,037,700 |
| 2022-12-16 | $32.38 | $32.38 | $30.60 | $31.90 | $31.90 | 1,796,090 |
| 2022-12-15 | $32.00 | $32.50 | $31.55 | $32.06 | $32.06 | 753,710 |
| 2022-12-14 | $31.82 | $32.27 | $31.79 | $32.00 | $32.00 | 530,300 |
| 2022-12-13 | $32.66 | $33.20 | $31.70 | $31.70 | $31.70 | 1,310,660 |
| 2022-12-12 | $32.56 | $33.09 | $31.98 | $32.90 | $32.90 | 1,250,980 |
| 2022-12-09 | $33.19 | $33.55 | $32.50 | $32.58 | $32.58 | 1,074,560 |
| 2022-12-08 | $33.97 | $34.10 | $33.20 | $33.21 | $33.21 | 932,600 |
| 2022-12-07 | $34.00 | $34.40 | $33.18 | $34.17 | $34.17 | 1,585,370 |
| 2022-12-06 | $34.32 | $35.20 | $33.98 | $34.11 | $34.11 | 1,936,990 |
| 2022-12-05 | $34.14 | $35.68 | $34.14 | $34.61 | $34.61 | 1,895,370 |
| 2022-12-01 | $33.60 | $34.73 | $33.13 | $33.48 | $33.48 | 2,080,460 |
| 2022-11-30 | $32.90 | $33.30 | $32.28 | $33.06 | $33.06 | 1,335,080 |
| 2022-11-29 | $33.02 | $34.17 | $32.65 | $32.70 | $32.70 | 1,943,850 |
| 2022-11-28 | $34.06 | $34.41 | $32.94 | $33.30 | $33.30 | 2,570,890 |
| 2022-11-25 | $36.03 | $36.04 | $33.87 | $33.87 | $33.87 | 2,317,380 |
| 2022-11-24 | $38.00 | $38.00 | $35.05 | $35.69 | $35.69 | 4,961,780 |
| 2022-11-23 | $33.92 | $35.10 | $33.12 | $34.96 | $34.96 | 2,681,650 |
| 2022-11-22 | $34.60 | $35.19 | $33.92 | $34.20 | $34.20 | 1,588,100 |
| 2022-11-21 | $34.20 | $35.03 | $33.89 | $34.49 | $34.49 | 1,853,410 |
| 2022-11-18 | $35.00 | $35.11 | $34.51 | $34.62 | $34.62 | 2,165,750 |
| 2022-11-17 | $33.40 | $35.49 | $32.56 | $35.09 | $35.09 | 4,434,030 |
| 2022-11-16 | $33.55 | $33.85 | $33.12 | $33.28 | $33.28 | 1,621,650 |
| 2022-11-15 | $33.65 | $34.00 | $33.00 | $33.62 | $33.62 | 2,968,820 |
| 2022-11-14 | $33.86 | $34.53 | $32.81 | $33.90 | $33.90 | 5,135,150 |
| 2022-11-11 | $31.70 | $33.80 | $31.35 | $33.19 | $33.19 | 5,065,960 |
| 2022-11-10 | $31.50 | $31.70 | $30.85 | $30.91 | $30.91 | 1,945,580 |
| 2022-11-09 | $30.85 | $32.25 | $30.18 | $31.50 | $31.50 | 2,135,280 |
| 2022-11-08 | $31.26 | $31.38 | $30.56 | $30.85 | $30.85 | 1,320,600 |
| 2022-11-07 | $32.00 | $32.28 | $31.05 | $31.38 | $31.38 | 2,574,590 |
| 2022-11-04 | $30.75 | $31.85 | $30.75 | $31.71 | $31.71 | 3,304,790 |
| 2022-11-03 | $30.19 | $30.76 | $30.00 | $30.50 | $30.50 | 1,342,310 |
| 2022-11-02 | $30.00 | $30.42 | $29.52 | $30.21 | $30.21 | 1,832,340 |
| 2022-11-01 | $29.81 | $30.20 | $29.18 | $29.85 | $29.85 | 1,953,700 |
| 2022-10-31 | $27.54 | $30.35 | $27.27 | $29.51 | $29.51 | 3,246,790 |
| 2022-10-28 | $28.95 | $28.95 | $27.42 | $27.53 | $27.53 | 2,252,200 |
| 2022-10-27 | $29.79 | $30.33 | $28.71 | $28.79 | $28.79 | 2,201,640 |
| 2022-10-26 | $29.44 | $30.45 | $29.11 | $29.55 | $29.55 | 2,629,220 |
| 2022-10-25 | $29.21 | $29.48 | $28.48 | $29.22 | $29.22 | 1,401,250 |
| 2022-10-24 | $29.97 | $30.25 | $28.69 | $29.08 | $29.08 | 2,439,650 |
| 2022-10-21 | $30.10 | $30.40 | $29.52 | $29.89 | $29.89 | 1,405,210 |
| 2022-10-20 | $31.10 | $31.50 | $30.10 | $30.32 | $30.32 | 2,118,980 |
| 2022-10-19 | $31.38 | $31.99 | $31.06 | $31.37 | $31.37 | 2,080,950 |
| 2022-10-18 | $31.15 | $31.67 | $30.60 | $31.30 | $31.30 | 1,720,440 |
| 2022-10-17 | $31.20 | $31.29 | $30.38 | $31.06 | $31.06 | 1,766,560 |
| 2022-10-14 | $30.38 | $31.35 | $30.30 | $31.19 | $31.19 | 2,136,040 |
| 2022-10-13 | $30.01 | $30.78 | $29.94 | $30.12 | $30.12 | 1,417,150 |
| 2022-10-12 | $28.61 | $30.51 | $28.20 | $30.46 | $30.46 | 2,635,570 |
| 2022-10-11 | $28.67 | $28.76 | $27.72 | $28.65 | $28.65 | 1,496,800 |
| 2022-10-10 | $28.28 | $29.02 | $27.83 | $28.39 | $28.39 | 1,570,690 |
| 2022-09-30 | $28.83 | $29.29 | $27.80 | $28.42 | $28.42 | 2,000,160 |
| 2022-09-29 | $28.63 | $29.58 | $28.37 | $28.47 | $28.47 | 1,753,000 |
| 2022-09-28 | $30.20 | $30.26 | $28.58 | $28.63 | $28.63 | 2,764,500 |
| 2022-09-27 | $29.07 | $30.81 | $29.00 | $30.57 | $30.57 | 2,375,560 |
| 2022-09-26 | $29.01 | $29.97 | $28.64 | $29.10 | $29.10 | 1,919,200 |
| 2022-09-23 | $29.67 | $30.24 | $28.28 | $29.07 | $29.07 | 2,639,070 |
| 2022-09-22 | $30.41 | $30.88 | $29.71 | $29.87 | $29.87 | 1,918,430 |
| 2022-09-21 | $30.70 | $30.99 | $30.12 | $30.77 | $30.77 | 1,432,590 |
| 2022-09-20 | $29.39 | $30.89 | $29.39 | $30.70 | $30.70 | 2,185,710 |
| 2022-09-19 | $30.00 | $30.42 | $29.00 | $29.37 | $29.37 | 2,792,700 |
| 2022-09-16 | $31.31 | $31.66 | $30.10 | $30.15 | $30.15 | 2,529,790 |
| 2022-09-15 | $31.48 | $32.66 | $30.00 | $31.01 | $31.01 | 3,176,610 |
| 2022-09-14 | $31.00 | $31.59 | $30.70 | $31.47 | $31.47 | 1,885,370 |
| 2022-09-13 | $31.26 | $32.10 | $31.18 | $31.40 | $31.40 | 2,219,810 |
| 2022-09-12 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2022-09-09 | $32.06 | $32.25 | $31.15 | $31.55 | $31.55 | 2,493,030 |
| 2022-09-08 | $31.70 | $32.98 | $31.08 | $32.25 | $32.25 | 4,952,960 |
| 2022-09-07 | $29.71 | $32.37 | $29.39 | $31.66 | $31.66 | 5,011,300 |
| 2022-09-06 | $29.29 | $30.12 | $28.58 | $29.62 | $29.62 | 2,928,340 |
| 2022-09-05 | $30.11 | $30.25 | $28.58 | $29.03 | $29.03 | 4,226,870 |
| 2022-09-02 | $30.50 | $31.19 | $30.08 | $30.27 | $30.27 | 3,377,630 |
| 2022-09-01 | $29.37 | $31.68 | $29.05 | $31.00 | $31.00 | 5,314,050 |
| 2022-08-31 | $29.98 | $30.69 | $28.96 | $29.75 | $29.75 | 4,225,740 |
| 2022-08-30 | $31.00 | $31.12 | $29.57 | $30.13 | $30.13 | 5,183,770 |
| 2022-08-29 | $29.20 | $31.24 | $28.90 | $30.76 | $30.76 | 7,214,820 |
| 2022-08-26 | $27.88 | $29.94 | $27.84 | $29.80 | $29.80 | 8,404,180 |
| 2022-08-25 | $27.60 | $29.55 | $26.90 | $28.33 | $28.33 | 7,805,000 |
| 2022-08-24 | $27.20 | $28.26 | $26.81 | $27.58 | $27.58 | 6,723,240 |
| 2022-08-23 | $26.45 | $27.15 | $26.14 | $27.11 | $27.11 | 4,531,270 |
| 2022-08-22 | $25.61 | $27.49 | $25.22 | $26.74 | $26.74 | 5,744,780 |
| 2022-08-19 | $27.02 | $27.80 | $25.71 | $25.81 | $25.81 | 4,669,650 |
| 2022-08-18 | $25.50 | $26.43 | $24.82 | $26.14 | $26.14 | 3,195,370 |
| 2022-08-17 | $25.34 | $25.62 | $25.08 | $25.59 | $25.59 | 1,079,430 |
| 2022-08-16 | $25.40 | $25.69 | $25.16 | $25.35 | $25.35 | 924,850 |
| 2022-08-15 | $25.70 | $25.77 | $25.09 | $25.28 | $25.28 | 1,138,330 |
| 2022-08-12 | $26.24 | $26.48 | $25.67 | $25.71 | $25.71 | 1,444,100 |
| 2022-08-11 | $25.30 | $26.40 | $25.30 | $26.19 | $26.19 | 2,226,400 |
| 2022-08-10 | $25.03 | $25.60 | $24.87 | $25.39 | $25.39 | 1,069,920 |
| 2022-08-09 | $24.76 | $25.20 | $24.57 | $25.13 | $25.13 | 934,480 |
| 2022-08-08 | $24.69 | $24.97 | $24.41 | $24.97 | $24.97 | 915,190 |
| 2022-08-05 | $24.43 | $24.74 | $24.17 | $24.69 | $24.69 | 1,351,200 |
| 2022-08-04 | $24.29 | $24.78 | $23.70 | $24.13 | $24.13 | 1,443,760 |
| 2022-08-03 | $23.82 | $25.21 | $23.82 | $23.96 | $23.96 | 2,297,600 |
| 2022-08-02 | $25.51 | $25.97 | $23.36 | $23.80 | $23.80 | 2,647,470 |
| 2022-08-01 | $25.82 | $26.06 | $25.28 | $25.85 | $25.85 | 847,930 |
| 2022-07-29 | $26.32 | $26.58 | $25.82 | $25.88 | $25.88 | 861,090 |
| 2022-07-28 | $26.00 | $26.65 | $26.00 | $26.30 | $26.30 | 1,565,250 |
| 2022-07-27 | $25.74 | $25.96 | $25.60 | $25.91 | $25.91 | 678,300 |
| 2022-07-26 | $25.61 | $25.82 | $25.23 | $25.74 | $25.74 | 553,540 |
| 2022-07-25 | $25.80 | $25.97 | $25.53 | $25.61 | $25.61 | 398,100 |
| 2022-07-22 | $26.17 | $26.30 | $25.50 | $25.71 | $25.71 | 722,130 |
| 2022-07-21 | $26.37 | $26.54 | $26.00 | $26.00 | $26.00 | 624,090 |
| 2022-07-20 | $26.16 | $26.41 | $26.03 | $26.37 | $26.37 | 786,520 |
| 2022-07-19 | $25.99 | $26.31 | $25.76 | $26.09 | $26.09 | 939,110 |
| 2022-07-18 | $25.85 | $26.05 | $25.36 | $25.98 | $25.98 | 606,680 |
| 2022-07-15 | $25.74 | $25.95 | $25.35 | $25.50 | $25.50 | 563,750 |
| 2022-07-14 | $25.34 | $26.05 | $25.34 | $25.90 | $25.90 | 847,450 |
| 2022-07-13 | $25.43 | $25.73 | $25.33 | $25.50 | $25.50 | 547,590 |
| 2022-07-12 | $26.24 | $26.65 | $25.38 | $25.43 | $25.43 | 906,710 |
| 2022-07-11 | $27.00 | $27.03 | $26.27 | $26.40 | $26.40 | 1,011,320 |
| 2022-07-08 | $26.87 | $27.65 | $26.82 | $27.14 | $27.14 | 1,233,720 |
| 2022-07-07 | $26.99 | $27.80 | $26.48 | $27.14 | $27.14 | 1,858,320 |
| 2022-07-06 | $27.26 | $27.26 | $26.68 | $26.83 | $26.83 | 987,620 |
| 2022-07-05 | $27.50 | $27.68 | $26.66 | $27.00 | $27.00 | 2,088,250 |
| 2022-07-04 | $25.55 | $28.00 | $25.01 | $28.00 | $28.00 | 2,084,610 |
| 2022-07-01 | $25.79 | $26.01 | $25.50 | $25.55 | $25.55 | 672,390 |
| 2022-06-30 | $25.71 | $26.04 | $25.52 | $25.71 | $25.71 | 623,950 |
| 2022-06-29 | $26.41 | $26.63 | $25.71 | $25.71 | $25.71 | 897,000 |
| 2022-06-28 | $26.57 | $26.85 | $26.01 | $26.60 | $26.60 | 965,410 |
| 2022-06-27 | $25.60 | $26.89 | $25.58 | $26.50 | $26.50 | 1,608,680 |
| 2022-06-24 | $25.44 | $25.88 | $25.40 | $25.54 | $25.54 | 884,730 |
| 2022-06-23 | $24.83 | $25.78 | $24.82 | $25.49 | $25.49 | 933,330 |
| 2022-06-22 | $27.50 | $27.50 | $25.33 | $25.38 | $25.38 | 1,424,000 |
| 2022-06-21 | $26.40 | $26.67 | $25.00 | $25.99 | $25.99 | 1,469,500 |
| 2022-06-20 | $39.19 | $40.24 | $39.19 | $40.00 | $26.33 | 698,370 |
| 2022-06-17 | $39.40 | $39.82 | $38.78 | $39.64 | $26.10 | 470,800 |
| 2022-06-16 | $39.44 | $40.01 | $39.44 | $39.57 | $26.05 | 393,060 |
| 2022-06-15 | $39.98 | $40.25 | $39.51 | $39.51 | $26.01 | 582,130 |
| 2022-06-14 | $39.28 | $39.91 | $38.88 | $39.82 | $26.21 | 709,460 |
| 2022-06-13 | $38.80 | $39.39 | $38.49 | $39.20 | $25.81 | 328,670 |
| 2022-06-10 | $38.63 | $39.10 | $38.42 | $38.87 | $25.59 | 342,030 |
| 2022-06-09 | $40.30 | $40.30 | $38.48 | $38.65 | $25.44 | 565,530 |
| 2022-06-08 | $38.74 | $40.00 | $37.84 | $39.50 | $26.00 | 745,400 |
| 2022-06-07 | $39.39 | $39.85 | $38.62 | $39.00 | $25.67 | 421,400 |
| 2022-06-06 | $39.15 | $39.69 | $38.82 | $39.47 | $25.98 | 554,260 |
| 2022-06-02 | $38.34 | $39.25 | $38.11 | $39.10 | $25.74 | 504,850 |
| 2022-06-01 | $39.50 | $39.50 | $38.30 | $38.73 | $25.50 | 500,200 |
| 2022-05-31 | $38.95 | $39.47 | $38.28 | $39.00 | $25.67 | 557,870 |
| 2022-05-30 | $38.10 | $40.20 | $37.01 | $39.35 | $25.90 | 990,350 |
| 2022-05-27 | $40.50 | $40.50 | $37.05 | $37.92 | $24.96 | 828,190 |
| 2022-05-26 | $36.14 | $36.70 | $34.68 | $36.58 | $24.08 | 513,930 |
| 2022-05-25 | $36.59 | $36.59 | $35.48 | $35.95 | $23.67 | 419,140 |
| 2022-05-24 | $38.35 | $38.43 | $35.79 | $35.79 | $23.56 | 548,480 |
| 2022-05-23 | $38.17 | $38.48 | $37.83 | $38.20 | $25.15 | 198,890 |
| 2022-05-20 | $37.62 | $38.12 | $37.62 | $37.88 | $24.94 | 215,660 |
| 2022-05-19 | $37.00 | $38.00 | $36.62 | $37.67 | $24.80 | 204,550 |
| 2022-05-18 | $37.59 | $38.22 | $37.59 | $37.73 | $24.84 | 271,800 |
| 2022-05-17 | $38.29 | $38.29 | $37.40 | $37.78 | $24.87 | 218,780 |
| 2022-05-16 | $38.38 | $38.90 | $37.82 | $37.98 | $25.00 | 251,600 |
| 2022-05-13 | $38.12 | $38.56 | $37.75 | $38.26 | $25.19 | 269,600 |
| 2022-05-12 | $37.80 | $38.25 | $37.56 | $37.90 | $24.95 | 280,110 |
| 2022-05-11 | $38.75 | $38.96 | $37.81 | $37.85 | $24.92 | 617,960 |
| 2022-05-10 | $36.30 | $39.43 | $35.79 | $38.60 | $25.41 | 897,670 |
| 2022-05-09 | $36.01 | $36.81 | $36.01 | $36.50 | $24.03 | 271,100 |
| 2022-05-06 | $34.86 | $36.48 | $34.31 | $36.39 | $23.96 | 557,880 |
| 2022-05-05 | $35.38 | $36.40 | $34.88 | $35.41 | $23.31 | 453,800 |
| 2022-05-04 | $35.48 | $35.48 | $35.48 | $35.48 | $23.36 | 0 |
| 2022-05-03 | $35.48 | $35.48 | $35.48 | $35.48 | $23.36 | 0 |
| 2022-04-29 | $33.80 | $35.94 | $33.80 | $35.48 | $23.36 | 792,000 |
| 2022-04-28 | $34.41 | $34.50 | $33.00 | $33.90 | $22.32 | 572,850 |
| 2022-04-27 | $33.90 | $34.97 | $32.00 | $34.80 | $22.91 | 1,158,250 |
| 2022-04-26 | $40.18 | $40.25 | $35.00 | $35.00 | $23.04 | 1,304,800 |
| 2022-04-25 | $40.30 | $41.78 | $39.71 | $39.79 | $26.19 | 1,435,780 |
| 2022-04-22 | $39.90 | $40.47 | $39.00 | $40.30 | $26.53 | 609,100 |
| 2022-04-21 | $41.16 | $41.84 | $40.05 | $40.47 | $26.64 | 637,700 |
| 2022-04-20 | $41.00 | $41.75 | $40.69 | $41.75 | $27.48 | 739,390 |
| 2022-04-19 | $40.88 | $41.30 | $40.61 | $41.00 | $26.99 | 539,800 |
| 2022-04-18 | $40.16 | $41.39 | $39.83 | $40.98 | $26.98 | 659,480 |
| 2022-04-15 | $40.72 | $40.72 | $39.72 | $40.31 | $26.54 | 462,430 |
| 2022-04-14 | $40.58 | $41.14 | $40.32 | $40.72 | $26.81 | 547,160 |
| 2022-04-13 | $40.58 | $41.36 | $40.03 | $40.60 | $26.73 | 643,560 |
| 2022-04-12 | $39.37 | $41.10 | $39.17 | $40.79 | $26.85 | 1,016,360 |
| 2022-04-11 | $39.40 | $39.90 | $38.50 | $39.26 | $25.85 | 409,930 |
| 2022-04-08 | $39.98 | $40.00 | $39.04 | $39.24 | $25.83 | 449,500 |
| 2022-04-07 | $38.71 | $40.48 | $38.34 | $39.94 | $26.29 | 683,760 |
| 2022-04-06 | $38.47 | $38.78 | $38.00 | $38.68 | $25.46 | 280,690 |
| 2022-04-05 | $38.47 | $38.47 | $38.47 | $38.47 | $25.33 | 0 |
| 2022-04-04 | $38.47 | $38.47 | $38.47 | $38.47 | $25.33 | 0 |
| 2022-04-01 | $38.87 | $38.87 | $38.40 | $38.47 | $25.33 | 343,160 |
| 2022-03-31 | $39.40 | $39.41 | $38.75 | $38.98 | $25.66 | 297,400 |
| 2022-03-30 | $38.61 | $39.15 | $38.51 | $39.03 | $25.69 | 357,300 |
| 2022-03-29 | $39.57 | $39.60 | $38.24 | $38.39 | $25.27 | 457,690 |
| 2022-03-28 | $39.75 | $39.95 | $38.85 | $39.30 | $25.87 | 402,100 |
| 2022-03-25 | $39.80 | $40.15 | $39.71 | $39.71 | $26.14 | 296,110 |
| 2022-03-24 | $40.63 | $40.63 | $39.77 | $39.77 | $26.18 | 529,980 |
| 2022-03-23 | $41.18 | $41.25 | $40.58 | $40.88 | $26.91 | 404,110 |
| 2022-03-22 | $41.00 | $41.12 | $40.50 | $41.03 | $27.01 | 455,310 |
| 2022-03-21 | $40.51 | $41.15 | $40.51 | $40.77 | $26.84 | 424,600 |
| 2022-03-18 | $40.65 | $40.99 | $40.17 | $40.80 | $26.86 | 381,540 |
| 2022-03-17 | $40.57 | $41.20 | $40.39 | $40.53 | $26.68 | 589,370 |
| 2022-03-16 | $39.89 | $40.45 | $38.70 | $40.18 | $26.45 | 583,240 |
| 2022-03-15 | $40.52 | $40.92 | $39.13 | $39.14 | $25.77 | 664,150 |
| 2022-03-14 | $41.76 | $41.88 | $40.70 | $40.80 | $26.86 | 410,820 |
| 2022-03-11 | $41.15 | $41.85 | $40.00 | $41.76 | $27.49 | 606,050 |
| 2022-03-10 | $41.29 | $42.19 | $41.29 | $41.40 | $27.25 | 548,500 |
| 2022-03-09 | $41.23 | $41.28 | $39.53 | $41.12 | $27.07 | 649,720 |
| 2022-03-08 | $40.40 | $41.20 | $39.88 | $40.62 | $26.74 | 603,630 |
| 2022-03-07 | $41.21 | $41.39 | $40.12 | $40.40 | $26.60 | 645,480 |
| 2022-03-04 | $41.60 | $42.19 | $41.32 | $41.51 | $27.33 | 619,980 |
| 2022-03-03 | $42.90 | $42.92 | $41.61 | $41.71 | $27.46 | 726,340 |
| 2022-03-02 | $42.69 | $42.74 | $42.03 | $42.61 | $28.05 | 466,790 |
| 2022-03-01 | $42.45 | $42.85 | $42.20 | $42.81 | $28.18 | 469,570 |
| 2022-02-28 | $42.62 | $42.62 | $41.33 | $42.31 | $27.85 | 749,420 |
| 2022-02-25 | $42.45 | $43.00 | $42.21 | $42.62 | $28.06 | 731,660 |
| 2022-02-24 | $44.00 | $44.15 | $41.20 | $42.03 | $27.67 | 1,437,800 |
| 2022-02-23 | $43.06 | $44.50 | $43.06 | $44.17 | $29.08 | 1,140,110 |
| 2022-02-22 | $44.71 | $44.71 | $42.90 | $42.92 | $28.25 | 1,412,000 |
| 2022-02-21 | $44.07 | $44.80 | $44.01 | $44.80 | $29.49 | 914,240 |
| 2022-02-18 | $43.97 | $44.34 | $43.78 | $44.28 | $29.15 | 877,590 |
| 2022-02-17 | $45.48 | $45.49 | $43.85 | $44.15 | $29.06 | 1,699,560 |
| 2022-02-16 | $45.80 | $45.80 | $45.10 | $45.59 | $30.01 | 947,510 |
| 2022-02-15 | $45.09 | $45.75 | $44.83 | $45.75 | $30.12 | 957,400 |
| 2022-02-14 | $46.00 | $46.11 | $44.80 | $45.09 | $29.68 | 1,487,860 |
| 2022-02-11 | $48.89 | $48.90 | $46.38 | $46.38 | $30.53 | 2,738,280 |
| 2022-02-10 | $50.48 | $50.48 | $48.63 | $49.15 | $32.36 | 1,656,080 |
| 2022-02-09 | $50.11 | $50.16 | $48.58 | $49.55 | $32.62 | 2,830,610 |
| 2022-02-08 | $48.50 | $50.14 | $47.68 | $50.09 | $32.97 | 2,980,110 |
| 2022-02-07 | $46.97 | $49.41 | $46.96 | $48.82 | $32.14 | 2,517,020 |
| 2022-02-04 | $46.25 | $46.25 | $46.25 | $46.25 | $30.45 | 0 |
| 2022-02-03 | $46.25 | $46.25 | $46.25 | $46.25 | $30.45 | 0 |
| 2022-02-02 | $46.25 | $46.25 | $46.25 | $46.25 | $30.45 | 0 |
| 2022-02-01 | $46.25 | $46.25 | $46.25 | $46.25 | $30.45 | 0 |
| 2022-01-28 | $46.41 | $47.85 | $46.16 | $46.25 | $30.45 | 1,980,970 |
| 2022-01-27 | $47.81 | $48.41 | $46.00 | $46.02 | $30.30 | 2,413,260 |
| 2022-01-26 | $46.11 | $48.44 | $45.58 | $48.32 | $31.81 | 2,832,020 |
| 2022-01-25 | $46.00 | $47.16 | $45.10 | $45.57 | $30.00 | 2,227,990 |
| 2022-01-24 | $44.52 | $46.19 | $43.57 | $46.10 | $30.35 | 1,500,570 |
| 2022-01-21 | $46.01 | $46.88 | $44.53 | $44.82 | $29.51 | 1,845,690 |
| 2022-01-20 | $46.31 | $46.68 | $45.61 | $46.41 | $30.55 | 1,954,910 |
| 2022-01-19 | $44.55 | $46.85 | $44.32 | $46.74 | $30.77 | 2,681,680 |
| 2022-01-18 | $45.45 | $45.56 | $44.62 | $44.76 | $29.47 | 1,150,650 |
| 2022-01-17 | $45.22 | $45.91 | $44.81 | $45.57 | $30.00 | 1,507,220 |
| 2022-01-14 | $43.93 | $45.37 | $43.73 | $44.76 | $29.47 | 1,268,070 |
| 2022-01-13 | $44.00 | $44.47 | $43.64 | $44.11 | $29.04 | 829,980 |
| 2022-01-12 | $43.91 | $44.24 | $43.18 | $44.09 | $29.02 | 1,337,550 |
| 2022-01-11 | $44.61 | $45.15 | $44.15 | $44.53 | $29.31 | 1,119,590 |
| 2022-01-10 | $45.60 | $45.68 | $44.37 | $45.00 | $29.62 | 1,588,320 |
| 2022-01-07 | $44.56 | $45.81 | $44.44 | $45.76 | $30.12 | 2,038,750 |
| 2022-01-06 | $44.80 | $45.09 | $44.01 | $44.67 | $29.41 | 1,329,740 |
| 2022-01-05 | $44.26 | $45.49 | $43.86 | $44.84 | $29.52 | 2,138,310 |
| 2022-01-04 | $43.01 | $44.32 | $42.60 | $44.23 | $29.12 | 1,730,590 |
| 2022-01-03 | $43.05 | $43.05 | $43.05 | $43.05 | $28.34 | 0 |
| 2021-12-31 | $42.97 | $43.87 | $42.78 | $43.05 | $28.34 | 928,800 |
| 2021-12-30 | $42.21 | $43.30 | $42.20 | $42.89 | $28.23 | 1,141,190 |
| 2021-12-29 | $43.54 | $43.62 | $42.28 | $42.83 | $28.20 | 1,435,520 |
| 2021-12-28 | $43.21 | $44.00 | $43.00 | $43.76 | $28.81 | 1,346,090 |
| 2021-12-27 | $44.00 | $44.51 | $42.96 | $43.21 | $28.45 | 2,177,190 |
| 2021-12-24 | $45.17 | $46.80 | $44.14 | $44.32 | $29.18 | 3,511,940 |
| 2021-12-23 | $48.00 | $50.58 | $45.60 | $45.89 | $30.21 | 6,182,410 |
| 2021-12-22 | $44.45 | $44.45 | $44.45 | $44.45 | $29.26 | 0 |
| 2021-12-21 | $44.45 | $44.45 | $44.45 | $44.45 | $29.26 | 0 |
| 2021-12-09 | $41.98 | $45.37 | $41.86 | $44.45 | $29.26 | 3,652,930 |
| 2021-12-08 | $41.90 | $42.41 | $41.77 | $41.94 | $27.61 | 1,076,790 |
| 2021-12-07 | $42.56 | $42.90 | $41.60 | $41.90 | $27.58 | 1,378,640 |
| 2021-12-06 | $44.00 | $44.97 | $42.60 | $42.69 | $28.10 | 2,339,190 |
| 2021-12-03 | $43.51 | $43.51 | $43.51 | $43.51 | $28.64 | 1,025,210 |
| 2021-12-02 | $43.35 | $43.35 | $43.35 | $43.35 | $28.54 | 1,634,060 |
| 2021-12-01 | $43.99 | $45.00 | $43.99 | $44.41 | $29.24 | 1,832,500 |
| 2021-11-30 | $43.78 | $44.76 | $43.30 | $43.59 | $28.70 | 1,964,520 |
| 2021-11-29 | $43.40 | $44.25 | $43.06 | $43.90 | $28.90 | 1,612,200 |
| 2021-11-26 | $44.01 | $44.37 | $43.08 | $43.89 | $28.89 | 2,031,670 |
| 2021-11-25 | $43.97 | $44.79 | $43.53 | $44.20 | $29.10 | 2,549,650 |
| 2021-11-24 | $43.58 | $44.17 | $43.31 | $43.89 | $28.89 | 2,822,150 |
| 2021-11-23 | $42.94 | $43.70 | $42.56 | $43.54 | $28.66 | 2,414,630 |
| 2021-11-22 | $41.69 | $43.25 | $41.62 | $42.91 | $28.25 | 2,673,320 |
| 2021-11-19 | $42.00 | $42.08 | $41.19 | $41.73 | $27.47 | 2,544,180 |
| 2021-11-18 | $41.70 | $43.46 | $41.70 | $42.14 | $27.74 | 2,758,800 |
| 2021-11-17 | $42.23 | $42.87 | $41.51 | $42.10 | $27.71 | 3,095,260 |
| 2021-11-16 | $43.63 | $44.08 | $42.05 | $42.13 | $27.73 | 1,493,750 |
| 2021-11-15 | $42.81 | $44.60 | $42.81 | $44.03 | $28.99 | 1,844,600 |
| 2021-11-12 | $42.47 | $43.41 | $42.47 | $42.81 | $28.18 | 729,800 |
| 2021-11-11 | $41.90 | $43.25 | $41.59 | $42.91 | $28.25 | 1,084,300 |
| 2021-11-10 | $41.10 | $42.20 | $40.81 | $41.99 | $27.64 | 914,650 |
| 2021-11-09 | $41.03 | $41.65 | $40.80 | $41.33 | $27.21 | 837,160 |
| 2021-11-08 | $41.68 | $41.79 | $40.68 | $41.04 | $27.02 | 713,630 |
| 2021-11-05 | $40.45 | $40.45 | $40.45 | $40.45 | $26.63 | 1,152,620 |
| 2021-11-04 | $40.33 | $40.68 | $39.69 | $40.45 | $26.63 | 598,450 |
| 2021-11-03 | $40.03 | $40.30 | $39.57 | $40.01 | $26.34 | 534,050 |
| 2021-11-02 | $39.71 | $40.45 | $38.80 | $40.01 | $26.34 | 929,130 |
| 2021-11-01 | $39.01 | $40.20 | $38.91 | $39.73 | $26.15 | 976,330 |
| 2021-10-29 | $38.64 | $39.38 | $38.45 | $39.00 | $25.67 | 609,520 |
| 2021-10-28 | $40.00 | $40.53 | $38.50 | $38.70 | $25.48 | 962,110 |
| 2021-10-27 | $41.18 | $41.43 | $39.54 | $40.22 | $26.48 | 802,370 |
| 2021-10-26 | $40.81 | $41.61 | $40.81 | $41.29 | $27.18 | 521,250 |
| 2021-10-25 | $41.18 | $41.21 | $40.54 | $40.95 | $26.96 | 443,560 |
| 2021-10-22 | $40.60 | $41.77 | $40.02 | $41.43 | $27.27 | 1,027,770 |
| 2021-10-21 | $41.18 | $41.24 | $40.01 | $40.03 | $26.35 | 715,520 |
| 2021-10-20 | $42.16 | $42.16 | $40.90 | $41.31 | $27.19 | 547,040 |
| 2021-10-19 | $41.80 | $42.30 | $41.65 | $42.16 | $27.75 | 348,490 |
| 2021-10-18 | $42.32 | $42.78 | $41.40 | $42.10 | $27.71 | 572,940 |
| 2021-10-15 | $43.00 | $43.13 | $42.34 | $42.34 | $27.87 | 575,990 |
| 2021-10-14 | $43.20 | $44.77 | $43.01 | $43.39 | $28.56 | 873,660 |
| 2021-10-13 | $41.96 | $42.68 | $41.55 | $42.63 | $28.06 | 485,540 |
| 2021-10-12 | $42.81 | $42.92 | $41.15 | $41.97 | $27.63 | 701,630 |
| 2021-10-11 | $43.16 | $43.33 | $42.50 | $42.95 | $28.27 | 425,290 |
| 2021-10-08 | $42.45 | $43.38 | $42.36 | $43.19 | $28.43 | 686,250 |
| 2021-10-07 | $41.81 | $41.81 | $41.81 | $41.81 | $27.52 | 0 |
| 2021-10-06 | $41.81 | $41.81 | $41.81 | $41.81 | $27.52 | 0 |
| 2021-09-30 | $41.22 | $42.18 | $41.22 | $41.81 | $27.52 | 472,810 |
| 2021-09-29 | $42.70 | $43.30 | $41.00 | $41.22 | $27.14 | 1,243,110 |
| 2021-09-28 | $43.02 | $43.98 | $42.80 | $43.45 | $28.60 | 650,310 |
| 2021-09-27 | $44.25 | $44.80 | $42.50 | $42.91 | $28.25 | 964,980 |
| 2021-09-24 | $45.85 | $45.87 | $44.11 | $44.22 | $29.11 | 708,500 |
| 2021-09-23 | $46.00 | $46.47 | $45.24 | $45.64 | $30.05 | 775,030 |
| 2021-09-22 | $44.37 | $46.45 | $44.03 | $46.08 | $30.33 | 1,280,660 |
| 2021-09-21 | $45.05 | $45.05 | $45.05 | $45.05 | $29.66 | 0 |
| 2021-09-20 | $45.05 | $45.05 | $45.05 | $45.05 | $29.66 | 0 |
| 2021-09-17 | $44.14 | $45.19 | $43.28 | $45.05 | $29.66 | 1,198,180 |
| 2021-09-16 | $46.26 | $47.02 | $44.13 | $44.14 | $29.06 | 1,416,520 |
| 2021-09-15 | $45.86 | $47.35 | $45.10 | $46.28 | $30.47 | 1,049,940 |
| 2021-09-14 | $47.88 | $47.88 | $46.00 | $46.12 | $30.36 | 1,363,180 |
| 2021-09-13 | $46.40 | $48.18 | $45.71 | $47.97 | $31.58 | 2,120,460 |
| 2021-09-10 | $46.26 | $47.40 | $46.25 | $46.55 | $30.64 | 1,235,460 |
| 2021-09-09 | $46.59 | $47.42 | $46.10 | $46.88 | $30.86 | 1,473,570 |
| 2021-09-08 | $48.00 | $48.77 | $46.71 | $46.80 | $30.81 | 2,136,630 |
| 2021-09-07 | $48.12 | $49.56 | $47.53 | $48.40 | $31.86 | 2,005,640 |
| 2021-09-06 | $49.40 | $49.47 | $47.59 | $48.56 | $31.97 | 1,988,870 |
| 2021-09-03 | $51.46 | $51.80 | $49.45 | $49.47 | $32.57 | 2,774,640 |
| 2021-09-02 | $49.30 | $53.60 | $48.63 | $52.51 | $34.57 | 4,743,980 |
| 2021-09-01 | $51.56 | $54.45 | $49.13 | $49.91 | $32.86 | 5,678,090 |
| 2021-08-31 | $46.66 | $55.10 | $46.00 | $52.41 | $34.50 | 8,568,830 |
| 2021-08-30 | $44.26 | $47.80 | $44.00 | $46.40 | $30.55 | 4,255,250 |
| 2021-08-27 | $44.31 | $45.96 | $43.69 | $43.69 | $28.76 | 3,758,440 |
| 2021-08-26 | $44.66 | $46.15 | $43.00 | $45.31 | $29.83 | 5,801,130 |
| 2021-08-25 | $44.16 | $49.23 | $44.16 | $44.52 | $29.31 | 7,269,760 |
| 2021-08-24 | $41.23 | $41.66 | $40.90 | $41.04 | $27.02 | 999,810 |
| 2021-08-23 | $39.83 | $41.45 | $39.66 | $41.29 | $27.18 | 1,573,770 |
| 2021-08-20 | $40.30 | $40.46 | $39.13 | $39.44 | $25.96 | 1,025,860 |
| 2021-08-19 | $40.60 | $41.14 | $40.38 | $40.43 | $26.62 | 1,144,150 |
| 2021-08-18 | $40.95 | $42.50 | $40.90 | $41.20 | $27.12 | 1,632,260 |
| 2021-08-17 | $41.55 | $41.99 | $40.34 | $40.39 | $26.59 | 1,431,600 |
| 2021-08-16 | $40.33 | $41.87 | $40.33 | $41.81 | $27.52 | 1,504,650 |
| 2021-08-13 | $41.00 | $41.29 | $40.48 | $40.67 | $26.77 | 1,035,080 |
| 2021-08-12 | $41.45 | $41.86 | $40.51 | $41.35 | $27.22 | 1,573,230 |
| 2021-08-11 | $41.00 | $41.02 | $40.30 | $40.99 | $26.98 | 1,008,180 |
| 2021-08-10 | $40.47 | $40.88 | $40.17 | $40.69 | $26.79 | 851,600 |
| 2021-08-09 | $39.62 | $40.66 | $39.21 | $40.47 | $26.64 | 1,080,440 |
| 2021-08-06 | $39.61 | $40.09 | $38.94 | $39.30 | $25.87 | 811,570 |
| 2021-08-05 | $40.12 | $40.35 | $39.60 | $39.64 | $26.10 | 810,150 |
| 2021-08-04 | $39.81 | $40.60 | $39.71 | $40.37 | $26.58 | 784,150 |
| 2021-08-03 | $40.00 | $40.96 | $39.78 | $39.86 | $26.24 | 908,230 |
| 2021-08-02 | $40.28 | $40.66 | $39.89 | $40.44 | $26.62 | 767,260 |
| 2021-07-30 | $39.06 | $40.25 | $38.80 | $39.58 | $26.06 | 731,340 |
| 2021-07-29 | $38.72 | $39.69 | $38.72 | $39.35 | $25.90 | 779,580 |
| 2021-07-28 | $40.01 | $40.41 | $38.29 | $38.50 | $25.34 | 959,490 |
| 2021-07-27 | $39.80 | $41.47 | $39.57 | $40.21 | $26.47 | 1,098,630 |
| 2021-07-26 | $40.09 | $40.85 | $39.48 | $39.78 | $26.19 | 670,980 |
| 2021-07-23 | $41.55 | $41.75 | $40.38 | $40.49 | $26.65 | 784,020 |
| 2021-07-22 | $41.10 | $41.76 | $41.04 | $41.76 | $27.49 | 870,790 |
| 2021-07-21 | $42.08 | $42.09 | $41.30 | $41.55 | $27.35 | 1,064,460 |
| 2021-07-20 | $40.86 | $41.11 | $40.36 | $41.00 | $26.99 | 630,600 |
| 2021-07-19 | $40.40 | $42.19 | $39.90 | $41.23 | $27.14 | 1,250,960 |
| 2021-07-16 | $40.80 | $41.23 | $40.58 | $40.85 | $26.89 | 552,400 |
| 2021-07-15 | $41.81 | $41.81 | $40.56 | $40.78 | $26.85 | 1,073,260 |
| 2021-07-14 | $41.72 | $42.22 | $41.65 | $41.81 | $27.52 | 658,320 |
| 2021-07-13 | $42.43 | $42.43 | $41.51 | $41.84 | $27.54 | 873,480 |
| 2021-07-12 | $42.24 | $42.63 | $41.83 | $42.43 | $27.93 | 906,810 |
| 2021-07-08 | $43.00 | $43.34 | $42.21 | $42.33 | $27.87 | 1,377,610 |
| 2021-07-07 | $43.35 | $43.84 | $42.61 | $43.20 | $28.44 | 1,649,480 |
| 2021-07-06 | $42.02 | $45.78 | $42.02 | $43.52 | $28.65 | 3,240,890 |
| 2021-07-05 | $40.78 | $41.78 | $40.72 | $41.55 | $27.35 | 817,330 |
| 2021-07-02 | $42.67 | $43.05 | $40.90 | $41.18 | $27.11 | 1,573,280 |
| 2021-07-01 | $43.10 | $43.63 | $42.56 | $42.75 | $28.14 | 1,283,510 |
| 2021-06-30 | $43.14 | $43.99 | $42.86 | $43.10 | $28.37 | 1,378,760 |
| 2021-06-29 | $44.30 | $44.68 | $43.27 | $43.28 | $28.49 | 1,902,070 |
| 2021-06-28 | $42.53 | $44.29 | $42.23 | $44.29 | $29.16 | 2,477,930 |
| 2021-06-25 | $43.60 | $43.60 | $42.17 | $42.53 | $28.00 | 1,362,350 |
| 2021-06-24 | $43.71 | $43.89 | $42.91 | $43.40 | $28.57 | 1,208,890 |
| 2021-06-23 | $43.23 | $43.85 | $42.75 | $43.82 | $28.85 | 1,591,780 |
| 2021-06-22 | $43.78 | $43.78 | $42.70 | $43.15 | $28.41 | 1,449,080 |
| 2021-06-21 | $42.35 | $44.29 | $42.35 | $43.72 | $28.78 | 2,272,670 |
| 2021-06-18 | $41.90 | $43.16 | $41.85 | $42.57 | $28.02 | 1,521,290 |
| 2021-06-17 | $40.95 | $42.06 | $40.66 | $42.06 | $27.69 | 1,170,170 |
| 2021-06-16 | $41.60 | $41.94 | $40.80 | $40.91 | $26.93 | 1,390,230 |
| 2021-06-15 | $42.42 | $43.37 | $41.98 | $42.31 | $27.85 | 2,038,360 |
| 2021-06-14 | $41.89 | $41.89 | $41.89 | $41.89 | $27.58 | 0 |
| 2021-06-11 | $41.50 | $42.20 | $41.15 | $41.89 | $27.58 | 1,292,790 |
| 2021-06-10 | $41.07 | $41.52 | $40.83 | $41.52 | $27.33 | 1,014,710 |
| 2021-06-09 | $40.90 | $41.27 | $40.80 | $40.92 | $26.94 | 614,710 |
| 2021-06-08 | $41.96 | $42.05 | $40.71 | $40.90 | $26.92 | 1,116,430 |
| 2021-06-07 | $41.34 | $42.00 | $41.23 | $41.97 | $27.63 | 803,400 |
| 2021-06-04 | $41.48 | $41.76 | $41.20 | $41.37 | $27.23 | 827,700 |
| 2021-06-03 | $41.70 | $42.45 | $41.45 | $41.53 | $27.34 | 1,070,360 |
| 2021-06-02 | $42.60 | $42.68 | $41.81 | $41.90 | $27.58 | 1,324,820 |
| 2021-06-01 | $42.06 | $42.98 | $41.88 | $42.60 | $28.04 | 1,803,730 |
| 2021-05-31 | $40.80 | $42.24 | $40.58 | $41.94 | $27.61 | 1,584,980 |
| 2021-05-28 | $41.75 | $41.90 | $40.55 | $40.60 | $26.73 | 1,516,870 |
| 2021-05-27 | $41.88 | $42.45 | $41.72 | $41.80 | $27.52 | 1,075,640 |
| 2021-05-26 | $41.90 | $42.39 | $41.69 | $41.80 | $27.52 | 1,063,880 |
| 2021-05-25 | $41.62 | $41.96 | $41.22 | $41.86 | $27.56 | 1,002,750 |
| 2021-05-24 | $41.12 | $42.33 | $40.40 | $41.84 | $27.54 | 1,602,910 |
| 2021-05-21 | $40.91 | $41.82 | $40.54 | $41.08 | $27.04 | 1,329,170 |
| 2021-05-20 | $40.51 | $43.40 | $40.49 | $41.42 | $27.27 | 2,147,520 |
| 2021-05-19 | $40.62 | $40.83 | $40.04 | $40.15 | $26.43 | 893,930 |
| 2021-05-18 | $40.01 | $40.91 | $40.01 | $40.61 | $26.73 | 1,537,500 |
| 2021-05-17 | $40.13 | $41.77 | $39.58 | $41.29 | $27.18 | 1,321,510 |
| 2021-05-14 | $39.55 | $40.18 | $39.55 | $40.14 | $26.42 | 761,150 |
| 2021-05-13 | $39.65 | $40.54 | $39.51 | $39.70 | $26.13 | 699,620 |
| 2021-05-12 | $40.00 | $40.10 | $39.38 | $40.05 | $26.37 | 729,240 |
| 2021-05-11 | $39.67 | $40.25 | $39.27 | $40.04 | $26.36 | 666,200 |
| 2021-05-10 | $40.80 | $41.05 | $39.27 | $39.69 | $26.13 | 841,520 |
| 2021-05-07 | $40.75 | $41.20 | $40.53 | $40.65 | $26.76 | 641,270 |
| 2021-05-06 | $40.21 | $41.38 | $40.15 | $40.67 | $26.77 | 668,830 |
| 2021-05-05 | $40.67 | $40.67 | $40.67 | $40.67 | $26.77 | 0 |
| 2021-05-04 | $40.67 | $40.67 | $40.67 | $40.67 | $26.77 | 0 |
| 2021-04-30 | $42.00 | $42.38 | $40.42 | $40.67 | $26.77 | 1,165,980 |
| 2021-04-29 | $43.81 | $43.83 | $41.92 | $41.92 | $27.60 | 1,426,550 |
| 2021-04-28 | $44.25 | $44.38 | $43.60 | $43.83 | $28.85 | 973,030 |
| 2021-04-27 | $44.10 | $44.40 | $43.65 | $43.91 | $28.91 | 935,360 |
| 2021-04-26 | $43.59 | $44.66 | $42.80 | $44.34 | $29.19 | 1,702,290 |
| 2021-04-23 | $45.00 | $45.05 | $43.63 | $43.75 | $28.80 | 2,671,660 |
| 2021-04-22 | $46.01 | $46.98 | $45.45 | $46.88 | $30.86 | 2,107,960 |
| 2021-04-21 | $48.01 | $49.95 | $45.88 | $46.07 | $30.33 | 3,577,860 |
| 2021-04-20 | $46.18 | $47.19 | $45.56 | $47.16 | $31.05 | 2,253,210 |
| 2021-04-19 | $45.01 | $46.49 | $44.90 | $46.18 | $30.40 | 1,864,800 |
| 2021-04-16 | $43.40 | $45.47 | $43.10 | $45.05 | $29.66 | 1,715,550 |
| 2021-04-15 | $44.75 | $44.97 | $43.35 | $43.36 | $28.54 | 1,562,330 |
| 2021-04-14 | $44.99 | $45.15 | $43.33 | $45.10 | $29.69 | 1,778,860 |
| 2021-04-13 | $44.54 | $45.48 | $44.30 | $44.80 | $29.49 | 1,500,020 |
| 2021-04-12 | $46.00 | $46.35 | $44.30 | $44.46 | $29.27 | 2,207,310 |
| 2021-04-09 | $45.92 | $47.98 | $45.81 | $46.14 | $30.37 | 2,991,100 |
| 2021-04-08 | $45.25 | $49.87 | $45.25 | $46.88 | $30.86 | 5,643,510 |
| 2021-04-07 | $43.52 | $44.72 | $43.34 | $44.42 | $29.24 | 1,727,240 |
| 2021-04-06 | $43.70 | $44.14 | $43.17 | $43.86 | $28.87 | 1,260,680 |
| 2021-04-05 | $43.52 | $43.52 | $43.52 | $43.52 | $28.65 | 0 |
| 2021-04-02 | $42.60 | $43.68 | $42.34 | $43.52 | $28.65 | 1,588,790 |
| 2021-04-01 | $42.12 | $42.50 | $41.35 | $42.49 | $27.97 | 1,204,840 |
| 2021-03-31 | $41.80 | $42.90 | $41.80 | $42.30 | $27.85 | 1,044,690 |
| 2021-03-30 | $42.29 | $42.73 | $41.70 | $41.95 | $27.62 | 1,083,960 |
| 2021-03-29 | $43.16 | $43.48 | $42.02 | $42.21 | $27.79 | 1,194,630 |
| 2021-03-26 | $43.10 | $43.37 | $42.48 | $43.13 | $28.39 | 1,112,030 |
| 2021-03-25 | $44.86 | $44.86 | $43.02 | $43.07 | $28.35 | 1,670,930 |
| 2021-03-24 | $44.24 | $45.26 | $43.99 | $44.87 | $29.54 | 1,761,550 |
| 2021-03-23 | $44.15 | $44.99 | $43.99 | $44.24 | $29.12 | 1,661,210 |
| 2021-03-22 | $44.11 | $45.30 | $44.11 | $44.55 | $29.33 | 1,764,840 |
| 2021-03-19 | $42.30 | $44.68 | $41.89 | $44.09 | $29.02 | 2,241,600 |
| 2021-03-18 | $44.00 | $44.20 | $42.80 | $43.05 | $28.34 | 1,569,550 |
| 2021-03-17 | $41.64 | $43.20 | $41.23 | $42.86 | $28.22 | 1,550,210 |
| 2021-03-16 | $41.74 | $42.07 | $40.81 | $41.81 | $27.52 | 991,500 |
| 2021-03-15 | $43.50 | $43.52 | $41.05 | $41.40 | $27.25 | 1,776,930 |
| 2021-03-12 | $44.89 | $44.90 | $43.37 | $43.37 | $28.55 | 1,434,680 |
| 2021-03-11 | $44.50 | $45.09 | $43.70 | $45.07 | $29.67 | 1,319,610 |
| 2021-03-10 | $45.30 | $45.55 | $43.55 | $44.35 | $29.20 | 1,525,820 |
| 2021-03-09 | $47.55 | $47.55 | $44.23 | $44.90 | $29.56 | 2,780,500 |
| 2021-03-08 | $46.00 | $48.98 | $45.70 | $47.81 | $31.47 | 3,971,030 |
| 2021-03-05 | $44.66 | $45.66 | $44.32 | $45.47 | $29.93 | 1,152,780 |
| 2021-03-04 | $46.07 | $46.60 | $44.50 | $44.82 | $29.51 | 1,580,710 |
| 2021-03-03 | $45.70 | $46.16 | $45.21 | $46.05 | $30.32 | 1,151,680 |
| 2021-03-02 | $46.04 | $46.45 | $45.13 | $45.96 | $30.26 | 1,247,980 |
| 2021-03-01 | $44.33 | $46.12 | $44.33 | $46.08 | $30.33 | 1,545,450 |
| 2021-02-26 | $43.83 | $45.10 | $43.50 | $44.28 | $29.15 | 1,051,370 |
| 2021-02-25 | $46.12 | $46.41 | $44.18 | $44.33 | $29.18 | 1,660,990 |
| 2021-02-24 | $46.24 | $47.37 | $45.31 | $46.04 | $30.31 | 1,972,130 |
| 2021-02-23 | $45.92 | $46.70 | $44.36 | $46.50 | $30.61 | 1,948,370 |
| 2021-02-22 | $46.85 | $47.59 | $45.97 | $46.12 | $30.36 | 2,144,860 |
| 2021-02-19 | $45.58 | $46.91 | $45.01 | $46.71 | $30.75 | 1,698,490 |
| 2021-02-18 | $44.80 | $46.18 | $44.76 | $45.60 | $30.02 | 1,933,060 |
| 2021-02-17 | $44.02 | $44.02 | $44.02 | $44.02 | $28.98 | 0 |
| 2021-02-16 | $44.02 | $44.02 | $44.02 | $44.02 | $28.98 | 0 |
| 2021-02-15 | $44.02 | $44.02 | $44.02 | $44.02 | $28.98 | 0 |
| 2021-02-12 | $44.02 | $44.02 | $44.02 | $44.02 | $28.98 | 0 |
| 2021-02-11 | $44.02 | $44.02 | $44.02 | $44.02 | $28.98 | 0 |
| 2021-02-10 | $44.81 | $45.61 | $43.10 | $44.02 | $28.98 | 1,953,680 |
| 2021-02-09 | $44.80 | $46.45 | $44.31 | $44.80 | $29.49 | 1,735,490 |
| 2021-02-08 | $47.33 | $48.20 | $43.63 | $44.22 | $29.11 | 3,235,450 |
| 2021-02-05 | $52.47 | $53.57 | $49.00 | $49.00 | $32.26 | 2,845,140 |
| 2021-02-04 | $50.73 | $53.31 | $49.00 | $53.14 | $34.98 | 3,664,410 |
| 2021-02-03 | $50.76 | $54.50 | $50.32 | $51.84 | $34.13 | 3,627,130 |
| 2021-02-02 | $51.11 | $54.68 | $50.60 | $50.60 | $33.31 | 4,122,140 |
| 2021-02-01 | $47.42 | $51.86 | $47.40 | $51.81 | $34.11 | 3,681,400 |
| 2021-01-29 | $47.31 | $47.97 | $46.11 | $47.40 | $31.20 | 2,121,200 |
| 2021-01-28 | $49.31 | $50.10 | $46.72 | $46.87 | $30.85 | 2,927,420 |
| 2021-01-27 | $51.88 | $51.96 | $49.70 | $50.32 | $33.13 | 2,262,940 |
| 2021-01-26 | $50.01 | $53.00 | $49.58 | $51.13 | $33.66 | 3,374,770 |
| 2021-01-25 | $51.11 | $51.95 | $49.51 | $50.51 | $33.25 | 4,285,130 |
| 2021-01-22 | $48.48 | $57.90 | $48.48 | $52.72 | $34.71 | 6,250,390 |
| 2021-01-21 | $49.10 | $49.50 | $48.11 | $48.30 | $31.80 | 3,199,150 |
| 2021-01-20 | $52.14 | $53.53 | $49.79 | $50.28 | $33.10 | 3,719,830 |
| 2021-01-19 | $49.46 | $53.35 | $49.00 | $51.41 | $33.84 | 4,819,420 |
| 2021-01-18 | $49.59 | $51.48 | $48.59 | $49.45 | $32.55 | 3,793,780 |
| 2021-01-15 | $46.81 | $52.28 | $46.80 | $49.73 | $32.74 | 6,120,290 |
| 2021-01-14 | $43.31 | $49.10 | $42.97 | $47.77 | $31.45 | 4,509,140 |
| 2021-01-13 | $46.08 | $46.29 | $43.05 | $43.24 | $28.47 | 2,638,880 |
| 2021-01-12 | $47.01 | $47.70 | $45.44 | $45.70 | $30.08 | 2,256,620 |
| 2021-01-11 | $46.01 | $47.87 | $44.66 | $47.50 | $31.27 | 3,141,660 |
| 2021-01-08 | $47.47 | $48.29 | $45.22 | $46.56 | $30.65 | 2,629,050 |
| 2021-01-07 | $50.98 | $51.45 | $47.03 | $47.16 | $31.05 | 3,329,620 |
| 2021-01-06 | $54.70 | $54.70 | $51.13 | $51.20 | $33.71 | 2,893,960 |
| 2021-01-05 | $54.30 | $55.30 | $53.68 | $54.59 | $35.94 | 2,232,290 |
| 2021-01-04 | $52.86 | $55.08 | $52.86 | $54.85 | $36.11 | 2,469,040 |
| 2021-01-01 | $52.85 | $52.85 | $52.85 | $52.85 | $34.79 | 0 |
| 2020-12-31 | $52.10 | $54.29 | $52.10 | $52.85 | $34.79 | 2,225,110 |
| 2020-12-30 | $51.71 | $53.15 | $50.65 | $52.40 | $34.50 | 2,371,540 |
| 2020-12-29 | $51.00 | $53.17 | $51.00 | $52.06 | $34.27 | 2,393,830 |
| 2020-12-28 | $54.83 | $54.98 | $51.83 | $52.01 | $34.24 | 2,803,920 |
| 2020-12-25 | $55.22 | $56.27 | $54.76 | $54.99 | $36.20 | 2,124,490 |
| 2020-12-24 | $57.99 | $58.50 | $55.02 | $55.16 | $36.31 | 2,719,310 |
| 2020-12-23 | $58.66 | $59.58 | $57.58 | $58.04 | $38.21 | 2,460,100 |
| 2020-12-22 | $62.01 | $62.01 | $58.30 | $58.59 | $38.57 | 3,316,310 |
| 2020-12-21 | $63.71 | $63.79 | $62.17 | $62.22 | $40.96 | 2,536,040 |
| 2020-12-18 | $62.95 | $64.25 | $62.12 | $63.58 | $41.86 | 3,237,460 |
| 2020-12-17 | $60.78 | $63.48 | $59.15 | $63.30 | $41.67 | 3,834,020 |
| 2020-12-16 | $63.00 | $64.50 | $61.20 | $61.30 | $40.35 | 2,749,880 |
| 2020-12-15 | $62.21 | $64.23 | $61.50 | $63.16 | $41.58 | 2,643,120 |
| 2020-12-14 | $62.60 | $63.28 | $61.13 | $62.23 | $40.97 | 2,222,620 |
| 2020-12-11 | $65.69 | $66.49 | $61.50 | $62.17 | $40.93 | 3,838,250 |
| 2020-12-10 | $68.00 | $68.56 | $66.00 | $66.00 | $43.45 | 3,624,340 |
| 2020-12-09 | $68.46 | $71.09 | $66.00 | $69.75 | $45.92 | 5,426,990 |
| 2020-12-08 | $69.00 | $69.95 | $68.50 | $68.56 | $45.13 | 2,715,930 |
| 2020-12-07 | $70.09 | $71.50 | $69.68 | $70.25 | $46.25 | 2,438,770 |
| 2020-12-04 | $70.00 | $70.62 | $68.90 | $69.86 | $45.99 | 2,982,340 |
| 2020-12-03 | $73.40 | $73.98 | $70.69 | $70.72 | $46.56 | 4,692,210 |
| 2020-12-02 | $72.20 | $74.98 | $70.61 | $74.42 | $48.99 | 5,773,590 |
| 2020-12-01 | $72.00 | $73.67 | $71.60 | $72.73 | $47.88 | 3,337,880 |
| 2020-11-30 | $72.67 | $74.67 | $72.18 | $72.68 | $47.85 | 4,080,580 |
| 2020-11-27 | $75.09 | $75.50 | $71.00 | $71.97 | $47.38 | 4,586,680 |
| 2020-11-26 | $73.86 | $75.88 | $73.20 | $75.79 | $49.89 | 4,965,670 |
| 2020-11-25 | $79.00 | $79.10 | $74.26 | $74.50 | $49.04 | 6,652,790 |
| 2020-11-24 | $78.00 | $81.18 | $77.77 | $79.06 | $52.05 | 6,367,000 |
| 2020-11-23 | $80.31 | $82.11 | $77.97 | $78.15 | $51.45 | 6,845,200 |
| 2020-11-20 | $84.18 | $84.88 | $79.90 | $81.39 | $53.58 | 10,310,350 |
| 2020-11-19 | $86.00 | $93.30 | $85.50 | $86.87 | $57.19 | 12,652,320 |
| 2020-11-18 | $87.20 | $94.89 | $87.10 | $90.17 | $59.36 | 17,045,980 |
Shenzhen Hui Chuang Da Technology Co Ltd (300909) News Headlines
Recent Shenzhen Hui Chuang Da Technology Co Ltd (300909) News
Similar Companies to Shenzhen Hui Chuang Da Technology Co Ltd (300909) 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 | -- | -- | -- |