Shanghai Hi-Road Food Technology Co Ltd (300915) Exchange: SHE
Data as of July 17, 2025
$23.83 ($0.53) 2.27%
Shanghai Hi-Road Food Technology Co Ltd - Daily Information
Click for more stock information on Shanghai Hi-Road Food Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $23.50 |
| Previous Close | $23.83 |
| High | $23.86 |
| Low | $23.23 |
| Adjusted Open | $23.50 |
| Previous Adjusted Close | $23.83 |
| Adjusted High | $23.86 |
| Adjusted Low | $23.23 |
About Shanghai Hi-Road Food Technology Co Ltd (300915)
Shanghai Hi-Road Food Technology Co Ltd
Invest in Shanghai Hi-Road Food Technology Co Ltd (300915)
Historical Stock Data for Shanghai Hi-Road Food Technology Co Ltd (300915)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $23.50 | $23.86 | $23.23 | $23.83 | $23.83 | 833,890 |
| 2025-06-23 | $23.07 | $23.36 | $22.95 | $23.30 | $23.30 | 1,081,780 |
| 2025-06-20 | $23.58 | $23.70 | $23.18 | $23.31 | $23.31 | 1,164,760 |
| 2025-06-19 | $23.86 | $23.94 | $23.27 | $23.62 | $23.62 | 1,053,100 |
| 2025-06-18 | $24.02 | $24.12 | $23.60 | $23.89 | $23.89 | 950,080 |
| 2025-06-17 | $24.34 | $24.88 | $24.01 | $24.14 | $24.14 | 1,006,960 |
| 2025-06-13 | $24.88 | $25.06 | $23.88 | $23.97 | $23.97 | 2,304,190 |
| 2025-06-12 | $25.39 | $25.61 | $25.00 | $25.10 | $25.10 | 1,931,610 |
| 2025-06-11 | $25.25 | $25.63 | $25.11 | $25.39 | $25.39 | 1,600,480 |
| 2025-06-10 | $25.91 | $26.01 | $24.92 | $25.30 | $25.30 | 2,879,220 |
| 2025-06-09 | $25.50 | $25.98 | $25.15 | $25.80 | $25.80 | 2,665,330 |
| 2025-06-06 | $26.19 | $26.47 | $25.09 | $25.40 | $25.40 | 3,532,680 |
| 2025-06-05 | $26.29 | $27.25 | $26.00 | $26.09 | $26.09 | 5,102,510 |
| 2025-06-04 | $24.99 | $27.57 | $24.78 | $26.60 | $26.60 | 6,268,160 |
| 2025-06-03 | $24.35 | $25.08 | $24.08 | $25.08 | $25.08 | 2,286,080 |
| 2025-05-30 | $24.91 | $25.30 | $24.25 | $24.38 | $24.38 | 2,228,370 |
| 2025-05-29 | $24.98 | $25.44 | $24.42 | $25.38 | $25.38 | 3,313,590 |
| 2025-05-28 | $24.60 | $25.56 | $24.20 | $25.25 | $25.25 | 4,206,670 |
| 2025-05-27 | $24.49 | $25.37 | $24.12 | $24.78 | $24.78 | 3,420,020 |
| 2025-05-26 | $33.22 | $34.12 | $33.08 | $34.00 | $34.00 | 754,900 |
| 2025-05-23 | $33.70 | $33.83 | $33.06 | $33.22 | $33.22 | 862,100 |
| 2025-05-22 | $34.76 | $35.09 | $33.64 | $33.70 | $33.70 | 1,001,350 |
| 2025-05-21 | $35.08 | $35.96 | $34.50 | $34.52 | $34.52 | 1,333,000 |
| 2025-05-20 | $33.90 | $35.34 | $33.81 | $35.02 | $35.02 | 1,906,200 |
| 2025-05-19 | $33.28 | $34.09 | $33.12 | $33.90 | $33.90 | 905,150 |
| 2025-05-16 | $33.22 | $33.48 | $32.80 | $33.29 | $33.29 | 797,950 |
| 2025-05-15 | $32.83 | $33.50 | $32.50 | $33.40 | $33.40 | 1,114,400 |
| 2025-05-14 | $32.93 | $32.98 | $32.47 | $32.78 | $32.78 | 704,100 |
| 2025-05-13 | $33.50 | $33.84 | $32.81 | $32.87 | $32.87 | 852,450 |
| 2025-05-12 | $33.37 | $33.62 | $33.01 | $33.19 | $33.19 | 933,800 |
| 2025-05-09 | $33.68 | $34.13 | $33.35 | $33.38 | $33.38 | 1,126,500 |
| 2025-05-08 | $35.18 | $35.49 | $33.45 | $33.81 | $33.81 | 1,815,850 |
| 2025-05-07 | $34.56 | $34.76 | $33.41 | $34.04 | $34.04 | 1,368,390 |
| 2025-05-06 | $33.10 | $34.97 | $33.10 | $33.92 | $33.92 | 1,371,690 |
| 2025-04-30 | $32.18 | $33.50 | $32.01 | $32.49 | $32.49 | 1,249,300 |
| 2025-04-29 | $31.36 | $32.39 | $31.36 | $32.03 | $32.03 | 1,416,250 |
| 2025-04-28 | $33.60 | $33.60 | $31.50 | $31.68 | $31.68 | 3,122,350 |
| 2025-04-25 | $36.01 | $36.28 | $35.01 | $35.36 | $35.36 | 2,292,450 |
| 2025-04-24 | $37.19 | $37.94 | $35.77 | $36.30 | $36.30 | 3,487,050 |
| 2025-04-23 | $36.25 | $36.25 | $35.13 | $35.43 | $35.43 | 1,692,050 |
| 2025-04-22 | $36.08 | $36.65 | $35.85 | $36.25 | $36.25 | 2,019,250 |
| 2025-04-21 | $34.99 | $36.36 | $34.99 | $36.20 | $36.20 | 1,942,800 |
| 2025-04-18 | $36.10 | $36.94 | $35.29 | $35.58 | $35.58 | 2,160,050 |
| 2025-04-17 | $35.40 | $37.06 | $34.97 | $36.67 | $36.67 | 3,833,700 |
| 2025-04-16 | $35.11 | $36.10 | $34.97 | $35.73 | $35.73 | 2,231,340 |
| 2025-04-15 | $35.55 | $36.35 | $35.20 | $35.70 | $35.70 | 2,998,390 |
| 2025-04-14 | $34.21 | $35.96 | $34.21 | $35.92 | $35.92 | 2,860,350 |
| 2025-04-11 | $34.77 | $35.05 | $33.90 | $34.30 | $34.30 | 2,222,800 |
| 2025-04-10 | $33.50 | $36.07 | $33.50 | $35.15 | $35.15 | 3,120,600 |
| 2025-04-09 | $32.00 | $33.55 | $30.56 | $33.45 | $33.45 | 2,216,550 |
| 2025-04-08 | $30.50 | $32.87 | $30.50 | $32.86 | $32.86 | 2,463,850 |
| 2025-04-07 | $33.20 | $33.58 | $29.56 | $30.00 | $30.00 | 2,202,950 |
| 2025-04-03 | $34.10 | $35.01 | $33.95 | $34.81 | $34.81 | 1,229,750 |
| 2025-04-02 | $34.15 | $34.61 | $33.92 | $34.26 | $34.26 | 679,500 |
| 2025-04-01 | $33.94 | $34.50 | $33.44 | $34.15 | $34.15 | 924,700 |
| 2025-03-31 | $33.89 | $34.34 | $33.10 | $33.82 | $33.82 | 1,147,600 |
| 2025-03-28 | $34.70 | $35.34 | $34.17 | $34.17 | $34.17 | 1,334,550 |
| 2025-03-27 | $34.89 | $35.53 | $34.57 | $34.95 | $34.95 | 1,341,950 |
| 2025-03-26 | $34.62 | $35.04 | $34.50 | $34.81 | $34.81 | 1,150,000 |
| 2025-03-25 | $34.46 | $35.07 | $33.90 | $34.98 | $34.98 | 1,847,050 |
| 2025-03-24 | $34.47 | $35.09 | $33.67 | $34.49 | $34.49 | 1,550,470 |
| 2025-03-21 | $35.92 | $35.92 | $34.69 | $34.80 | $34.80 | 2,142,400 |
| 2025-03-20 | $36.51 | $36.95 | $35.78 | $35.95 | $35.95 | 1,858,640 |
| 2025-03-19 | $37.15 | $37.53 | $36.27 | $36.55 | $36.55 | 2,334,200 |
| 2025-03-18 | $36.79 | $38.20 | $36.79 | $37.54 | $37.54 | 4,304,630 |
| 2025-03-17 | $36.71 | $37.45 | $36.65 | $36.79 | $36.79 | 4,642,210 |
| 2025-03-14 | $35.36 | $38.37 | $35.31 | $37.64 | $37.64 | 6,956,480 |
| 2025-03-13 | $35.22 | $35.50 | $34.76 | $35.00 | $35.00 | 1,663,250 |
| 2025-03-12 | $35.01 | $35.49 | $34.88 | $35.37 | $35.37 | 2,400,210 |
| 2025-03-11 | $35.00 | $35.00 | $34.46 | $34.96 | $34.96 | 1,861,190 |
| 2025-03-10 | $35.05 | $35.41 | $34.86 | $35.11 | $35.11 | 2,041,800 |
| 2025-03-07 | $35.39 | $35.68 | $34.77 | $35.23 | $35.23 | 3,434,400 |
| 2025-03-06 | $35.03 | $35.87 | $34.86 | $35.86 | $35.86 | 4,490,910 |
| 2025-03-05 | $34.93 | $35.09 | $34.45 | $34.92 | $34.92 | 3,647,560 |
| 2025-03-04 | $35.80 | $35.88 | $34.55 | $34.92 | $34.92 | 4,377,850 |
| 2025-03-03 | $38.50 | $39.20 | $35.82 | $35.99 | $35.99 | 7,063,380 |
| 2025-02-28 | $40.00 | $42.64 | $39.15 | $40.10 | $40.10 | 10,405,430 |
| 2025-02-27 | $32.50 | $38.40 | $32.50 | $38.40 | $38.40 | 6,647,730 |
| 2025-02-26 | $31.54 | $32.08 | $31.48 | $32.00 | $32.00 | 1,041,380 |
| 2025-02-25 | $32.14 | $32.40 | $31.31 | $31.55 | $31.55 | 1,049,340 |
| 2025-02-24 | $31.01 | $31.79 | $31.01 | $31.70 | $31.70 | 1,192,820 |
| 2025-02-20 | $30.59 | $31.28 | $30.59 | $31.11 | $31.11 | 714,600 |
| 2025-02-19 | $30.02 | $30.79 | $30.02 | $30.71 | $30.71 | 593,850 |
| 2025-02-18 | $31.26 | $31.26 | $30.24 | $30.34 | $30.34 | 646,900 |
| 2025-02-17 | $30.65 | $31.55 | $30.65 | $31.25 | $31.25 | 757,650 |
| 2025-02-14 | $30.89 | $31.08 | $30.50 | $30.64 | $30.64 | 510,150 |
| 2025-02-13 | $31.31 | $31.37 | $30.80 | $30.89 | $30.89 | 631,050 |
| 2025-02-12 | $31.30 | $31.38 | $30.88 | $31.27 | $31.27 | 706,250 |
| 2025-02-11 | $31.69 | $31.69 | $30.90 | $31.28 | $31.28 | 624,400 |
| 2025-02-10 | $31.19 | $31.49 | $30.80 | $31.49 | $31.49 | 839,200 |
| 2025-02-07 | $30.58 | $31.40 | $30.46 | $31.03 | $31.03 | 800,530 |
| 2025-02-06 | $30.21 | $30.58 | $29.95 | $30.55 | $30.55 | 569,100 |
| 2025-02-05 | $30.30 | $30.69 | $29.86 | $30.08 | $30.08 | 515,600 |
| 2025-01-27 | $30.65 | $31.18 | $30.28 | $30.30 | $30.30 | 570,850 |
| 2025-01-24 | $30.16 | $30.64 | $29.99 | $30.61 | $30.61 | 542,950 |
| 2025-01-23 | $30.34 | $30.72 | $30.18 | $30.24 | $30.24 | 581,150 |
| 2025-01-22 | $30.34 | $30.64 | $30.01 | $30.15 | $30.15 | 430,600 |
| 2025-01-21 | $30.70 | $30.84 | $30.15 | $30.67 | $30.67 | 576,100 |
| 2025-01-20 | $30.40 | $30.82 | $30.07 | $30.59 | $30.59 | 605,400 |
| 2025-01-17 | $29.50 | $30.36 | $29.50 | $30.17 | $30.17 | 504,700 |
| 2025-01-16 | $30.17 | $30.74 | $29.68 | $29.99 | $29.99 | 630,650 |
| 2025-01-15 | $30.28 | $30.77 | $29.90 | $30.05 | $30.05 | 693,050 |
| 2025-01-14 | $28.80 | $30.25 | $28.72 | $30.10 | $30.10 | 773,200 |
| 2025-01-13 | $28.51 | $29.15 | $28.15 | $28.96 | $28.96 | 578,000 |
| 2025-01-09 | $29.81 | $30.33 | $29.35 | $29.90 | $29.90 | 538,810 |
| 2025-01-08 | $29.60 | $30.17 | $28.88 | $29.81 | $29.81 | 771,100 |
| 2025-01-07 | $29.18 | $29.81 | $28.67 | $29.81 | $29.81 | 627,350 |
| 2025-01-06 | $29.83 | $30.17 | $28.29 | $29.24 | $29.24 | 929,450 |
| 2025-01-03 | $31.88 | $32.12 | $29.75 | $29.87 | $29.87 | 1,323,250 |
| 2025-01-02 | $31.99 | $33.50 | $31.68 | $31.88 | $31.88 | 1,296,150 |
| 2024-12-31 | $32.81 | $33.47 | $31.96 | $32.20 | $32.20 | 907,100 |
| 2024-12-30 | $33.21 | $33.44 | $32.43 | $32.80 | $32.80 | 930,850 |
| 2024-12-27 | $34.39 | $34.48 | $33.38 | $33.54 | $33.54 | 1,557,400 |
| 2024-12-26 | $32.52 | $33.78 | $32.52 | $33.78 | $33.78 | 1,000,820 |
| 2024-12-25 | $33.19 | $33.40 | $31.94 | $32.80 | $32.80 | 945,850 |
| 2024-12-24 | $32.85 | $33.44 | $32.50 | $33.41 | $33.41 | 847,000 |
| 2024-12-23 | $34.38 | $34.52 | $32.71 | $32.84 | $32.84 | 1,232,570 |
| 2024-12-20 | $33.97 | $35.34 | $33.97 | $34.51 | $34.51 | 1,288,100 |
| 2024-12-19 | $33.68 | $34.09 | $33.14 | $33.91 | $33.91 | 1,125,350 |
| 2024-12-18 | $34.54 | $34.74 | $33.73 | $34.09 | $34.09 | 1,327,700 |
| 2024-12-17 | $36.13 | $36.13 | $34.46 | $34.59 | $34.59 | 1,693,200 |
| 2024-12-16 | $37.22 | $37.82 | $35.79 | $36.22 | $36.22 | 2,310,160 |
| 2024-12-13 | $39.28 | $39.28 | $37.10 | $37.18 | $37.18 | 3,872,430 |
| 2024-12-12 | $36.80 | $39.90 | $36.50 | $39.60 | $39.60 | 5,636,380 |
| 2024-12-11 | $35.00 | $37.50 | $35.00 | $36.30 | $36.30 | 3,365,560 |
| 2024-12-10 | $36.00 | $38.46 | $34.90 | $35.00 | $35.00 | 3,533,770 |
| 2024-12-09 | $34.32 | $35.37 | $33.92 | $34.20 | $34.20 | 1,298,350 |
| 2024-12-06 | $34.37 | $34.53 | $33.87 | $34.32 | $34.32 | 1,106,850 |
| 2024-12-05 | $34.87 | $34.87 | $34.03 | $34.45 | $34.45 | 1,122,750 |
| 2024-12-04 | $34.64 | $35.94 | $34.10 | $34.95 | $34.95 | 1,816,180 |
| 2024-12-03 | $35.44 | $35.79 | $34.40 | $34.86 | $34.86 | 1,682,960 |
| 2024-12-02 | $35.01 | $36.20 | $34.61 | $35.50 | $35.50 | 2,981,060 |
| 2024-11-29 | $32.95 | $35.53 | $32.95 | $35.00 | $35.00 | 2,995,110 |
| 2024-11-28 | $33.02 | $33.53 | $32.81 | $32.93 | $32.93 | 1,068,360 |
| 2024-11-27 | $32.11 | $32.91 | $31.00 | $32.91 | $32.91 | 1,381,450 |
| 2024-11-26 | $31.67 | $32.50 | $31.66 | $31.88 | $31.88 | 845,950 |
| 2024-11-25 | $30.83 | $31.77 | $30.61 | $31.66 | $31.66 | 680,820 |
| 2024-11-22 | $32.49 | $32.75 | $30.65 | $30.82 | $30.82 | 1,073,120 |
| 2024-11-21 | $32.51 | $33.40 | $32.10 | $32.63 | $32.63 | 959,350 |
| 2024-11-20 | $32.27 | $32.62 | $31.70 | $32.48 | $32.48 | 797,860 |
| 2024-11-19 | $31.72 | $32.23 | $31.23 | $32.13 | $32.13 | 700,000 |
| 2024-11-18 | $33.00 | $33.73 | $31.40 | $31.55 | $31.55 | 1,116,500 |
| 2024-11-15 | $33.49 | $34.09 | $32.98 | $33.00 | $33.00 | 1,032,500 |
| 2024-11-14 | $35.01 | $35.01 | $33.48 | $33.51 | $33.51 | 1,656,600 |
| 2024-11-13 | $34.88 | $35.80 | $34.35 | $35.50 | $35.50 | 3,120,630 |
| 2024-11-12 | $34.32 | $34.93 | $33.69 | $34.10 | $34.10 | 1,758,090 |
| 2024-11-11 | $34.52 | $34.70 | $33.50 | $34.34 | $34.34 | 2,291,250 |
| 2024-11-08 | $35.70 | $36.25 | $34.22 | $34.92 | $34.92 | 3,369,210 |
| 2024-11-07 | $31.50 | $35.40 | $31.50 | $35.00 | $35.00 | 3,988,860 |
| 2024-11-06 | $31.52 | $32.23 | $31.41 | $31.84 | $31.84 | 1,080,550 |
| 2024-11-05 | $30.97 | $31.55 | $30.69 | $31.45 | $31.45 | 1,084,230 |
| 2024-11-04 | $30.38 | $31.08 | $30.09 | $30.95 | $30.95 | 1,176,650 |
| 2024-11-01 | $30.91 | $31.69 | $30.32 | $30.57 | $30.57 | 1,172,870 |
| 2024-10-31 | $30.87 | $31.29 | $30.61 | $30.92 | $30.92 | 787,200 |
| 2024-10-30 | $32.05 | $32.26 | $30.50 | $30.93 | $30.93 | 1,502,800 |
| 2024-10-29 | $33.31 | $33.95 | $32.03 | $32.22 | $32.22 | 890,900 |
| 2024-10-28 | $32.35 | $33.03 | $32.12 | $33.03 | $33.03 | 772,750 |
| 2024-10-25 | $32.20 | $32.59 | $32.08 | $32.35 | $32.35 | 547,700 |
| 2024-10-24 | $32.21 | $32.60 | $31.93 | $32.07 | $32.07 | 557,490 |
| 2024-10-23 | $33.20 | $33.20 | $32.10 | $32.38 | $32.38 | 869,330 |
| 2024-10-22 | $31.88 | $33.28 | $31.77 | $33.00 | $33.00 | 1,155,290 |
| 2024-10-21 | $31.59 | $32.45 | $31.42 | $31.88 | $31.88 | 836,750 |
| 2024-10-18 | $30.62 | $32.19 | $30.34 | $31.59 | $31.59 | 918,550 |
| 2024-10-17 | $30.51 | $31.21 | $30.51 | $30.63 | $30.63 | 561,600 |
| 2024-10-16 | $30.50 | $31.18 | $30.00 | $30.49 | $30.49 | 488,400 |
| 2024-10-15 | $31.27 | $32.09 | $30.86 | $30.88 | $30.88 | 803,850 |
| 2024-10-14 | $31.17 | $31.69 | $30.35 | $31.59 | $31.59 | 1,109,370 |
| 2024-10-11 | $31.39 | $33.41 | $30.86 | $31.47 | $31.47 | 1,436,450 |
| 2024-10-10 | $31.56 | $32.57 | $30.94 | $31.42 | $31.42 | 1,054,600 |
| 2024-10-09 | $34.02 | $34.50 | $31.01 | $31.01 | $31.01 | 1,845,950 |
| 2024-10-08 | $39.30 | $39.30 | $33.41 | $36.00 | $36.00 | 2,511,050 |
| 2024-09-30 | $30.45 | $33.83 | $29.81 | $33.24 | $33.24 | 2,103,620 |
| 2024-09-27 | $29.00 | $30.50 | $28.66 | $29.55 | $29.55 | 1,790,400 |
| 2024-09-26 | $26.11 | $28.02 | $26.06 | $28.01 | $28.01 | 932,950 |
| 2024-09-25 | $26.24 | $26.80 | $26.00 | $26.06 | $26.06 | 540,800 |
| 2024-09-24 | $25.05 | $25.99 | $24.99 | $25.98 | $25.98 | 393,700 |
| 2024-09-23 | $24.77 | $25.18 | $24.77 | $24.78 | $24.78 | 202,500 |
| 2024-09-20 | $25.30 | $25.47 | $24.42 | $24.95 | $24.95 | 319,500 |
| 2024-09-19 | $24.39 | $25.65 | $24.39 | $25.32 | $25.32 | 495,950 |
| 2024-09-18 | $25.00 | $25.05 | $24.05 | $24.32 | $24.32 | 531,700 |
| 2024-09-13 | $25.82 | $25.82 | $25.04 | $25.06 | $25.06 | 251,600 |
| 2024-09-12 | $25.46 | $26.20 | $25.32 | $25.75 | $25.75 | 392,500 |
| 2024-09-11 | $25.68 | $25.98 | $25.41 | $25.45 | $25.45 | 235,100 |
| 2024-09-10 | $25.92 | $26.24 | $25.53 | $25.78 | $25.78 | 255,100 |
| 2024-09-09 | $26.00 | $26.38 | $25.52 | $26.05 | $26.05 | 335,700 |
| 2024-09-06 | $26.91 | $27.05 | $25.93 | $26.02 | $26.02 | 516,650 |
| 2024-09-05 | $26.41 | $26.92 | $26.41 | $26.90 | $26.90 | 340,200 |
| 2024-09-04 | $26.60 | $27.11 | $26.36 | $26.40 | $26.40 | 390,300 |
| 2024-09-03 | $25.98 | $27.14 | $25.98 | $26.92 | $26.92 | 566,350 |
| 2024-09-02 | $26.72 | $27.10 | $26.21 | $26.21 | $26.21 | 504,150 |
| 2024-08-30 | $26.44 | $27.18 | $26.08 | $26.70 | $26.70 | 595,300 |
| 2024-08-29 | $26.11 | $26.88 | $25.82 | $26.34 | $26.34 | 480,450 |
| 2024-08-28 | $25.21 | $25.98 | $25.01 | $25.73 | $25.73 | 273,000 |
| 2024-08-27 | $25.13 | $26.09 | $25.13 | $25.52 | $25.52 | 307,450 |
| 2024-08-26 | $24.68 | $25.72 | $24.63 | $25.46 | $25.46 | 342,650 |
| 2024-08-23 | $24.90 | $25.39 | $24.60 | $24.80 | $24.80 | 431,100 |
| 2024-08-22 | $26.29 | $27.15 | $25.20 | $25.36 | $25.36 | 490,100 |
| 2024-08-21 | $25.78 | $25.95 | $25.40 | $25.72 | $25.72 | 240,700 |
| 2024-08-20 | $26.28 | $26.48 | $25.82 | $25.90 | $25.90 | 214,950 |
| 2024-08-19 | $26.20 | $26.61 | $26.03 | $26.25 | $26.25 | 212,050 |
| 2024-08-16 | $26.37 | $26.59 | $26.13 | $26.20 | $26.20 | 205,950 |
| 2024-08-15 | $26.18 | $26.72 | $25.93 | $26.53 | $26.53 | 358,150 |
| 2024-08-14 | $26.75 | $26.83 | $26.13 | $26.16 | $26.16 | 279,250 |
| 2024-08-13 | $26.30 | $26.75 | $26.02 | $26.75 | $26.75 | 248,550 |
| 2024-08-12 | $26.75 | $26.84 | $26.01 | $26.39 | $26.39 | 256,200 |
| 2024-08-09 | $27.27 | $27.38 | $26.73 | $26.75 | $26.75 | 324,200 |
| 2024-08-08 | $26.68 | $27.55 | $26.56 | $27.33 | $27.33 | 574,850 |
| 2024-08-07 | $27.23 | $27.36 | $26.77 | $26.87 | $26.87 | 394,000 |
| 2024-08-06 | $26.73 | $27.50 | $26.49 | $27.38 | $27.38 | 666,550 |
| 2024-08-05 | $26.46 | $27.47 | $26.40 | $26.58 | $26.58 | 933,100 |
| 2024-08-02 | $26.46 | $27.06 | $26.40 | $26.52 | $26.52 | 504,910 |
| 2024-08-01 | $26.87 | $27.27 | $26.59 | $26.69 | $26.69 | 682,300 |
| 2024-07-31 | $25.93 | $27.18 | $25.90 | $26.87 | $26.87 | 845,300 |
| 2024-07-30 | $25.99 | $26.76 | $25.71 | $26.23 | $26.23 | 789,160 |
| 2024-07-29 | $26.28 | $26.67 | $25.55 | $26.15 | $26.15 | 772,850 |
| 2024-07-26 | $25.44 | $26.67 | $25.12 | $26.42 | $26.42 | 689,200 |
| 2024-07-25 | $25.05 | $25.92 | $24.57 | $25.62 | $25.62 | 472,200 |
| 2024-07-24 | $25.62 | $25.99 | $25.02 | $25.33 | $25.33 | 381,350 |
| 2024-07-23 | $26.30 | $26.37 | $25.61 | $25.62 | $25.62 | 307,000 |
| 2024-07-22 | $26.18 | $26.45 | $25.98 | $26.30 | $26.30 | 335,050 |
| 2024-07-19 | $25.84 | $26.43 | $25.62 | $26.31 | $26.31 | 335,650 |
| 2024-07-18 | $26.09 | $26.27 | $25.25 | $25.76 | $25.76 | 369,950 |
| 2024-07-17 | $25.94 | $26.42 | $25.80 | $26.10 | $26.10 | 405,100 |
| 2024-07-16 | $26.08 | $26.31 | $25.50 | $25.76 | $25.76 | 350,200 |
| 2024-07-15 | $26.64 | $26.64 | $25.97 | $26.15 | $26.15 | 423,100 |
| 2024-07-12 | $26.45 | $27.00 | $26.44 | $26.69 | $26.69 | 370,900 |
| 2024-07-11 | $25.79 | $26.78 | $25.71 | $26.51 | $26.51 | 509,960 |
| 2024-07-10 | $25.24 | $25.84 | $25.06 | $25.43 | $25.43 | 337,100 |
| 2024-07-09 | $24.65 | $25.56 | $24.37 | $25.49 | $25.49 | 590,900 |
| 2024-07-08 | $25.44 | $25.87 | $24.65 | $24.72 | $24.72 | 631,400 |
| 2024-07-05 | $25.80 | $25.85 | $25.43 | $25.61 | $25.61 | 439,600 |
| 2024-07-04 | $26.71 | $26.88 | $25.77 | $25.80 | $25.80 | 806,010 |
| 2024-07-03 | $27.11 | $28.37 | $26.80 | $27.02 | $27.02 | 847,350 |
| 2024-07-02 | $26.87 | $27.40 | $26.54 | $27.19 | $27.19 | 479,110 |
| 2024-07-01 | $26.01 | $28.31 | $25.86 | $26.80 | $26.80 | 842,300 |
| 2024-06-28 | $26.56 | $27.05 | $26.14 | $26.14 | $26.14 | 462,900 |
| 2024-06-27 | $26.73 | $27.63 | $26.73 | $26.75 | $26.75 | 501,510 |
| 2024-06-26 | $25.88 | $27.22 | $25.87 | $27.22 | $27.22 | 377,500 |
| 2024-06-25 | $26.37 | $26.66 | $25.76 | $26.20 | $26.20 | 402,910 |
| 2024-06-24 | $26.44 | $26.70 | $25.60 | $25.70 | $25.70 | 482,500 |
| 2024-06-21 | $27.02 | $27.17 | $26.52 | $26.74 | $26.74 | 376,050 |
| 2024-06-20 | $27.63 | $27.82 | $26.95 | $27.05 | $27.05 | 333,050 |
| 2024-06-19 | $27.65 | $27.85 | $27.41 | $27.63 | $27.63 | 299,200 |
| 2024-06-18 | $27.03 | $27.68 | $27.03 | $27.49 | $27.49 | 560,250 |
| 2024-06-17 | $27.99 | $28.01 | $27.33 | $27.41 | $27.41 | 618,400 |
| 2024-06-14 | $27.92 | $28.20 | $27.60 | $28.20 | $28.20 | 376,550 |
| 2024-06-13 | $28.30 | $28.54 | $27.80 | $28.02 | $28.02 | 450,000 |
| 2024-06-12 | $28.12 | $28.61 | $27.80 | $28.03 | $28.03 | 463,450 |
| 2024-06-11 | $28.00 | $28.55 | $27.30 | $28.12 | $28.12 | 579,650 |
| 2024-06-07 | $27.27 | $28.93 | $27.27 | $28.60 | $28.60 | 675,300 |
| 2024-06-06 | $28.64 | $28.93 | $27.10 | $27.27 | $27.27 | 679,950 |
| 2024-06-05 | $29.25 | $29.75 | $28.63 | $28.64 | $28.64 | 414,580 |
| 2024-06-04 | $29.81 | $30.09 | $28.98 | $29.53 | $29.53 | 496,500 |
| 2024-06-03 | $29.85 | $30.77 | $29.63 | $29.94 | $29.94 | 754,450 |
| 2024-05-31 | $30.05 | $30.48 | $29.89 | $30.40 | $30.40 | 325,050 |
| 2024-05-30 | $30.31 | $30.48 | $29.85 | $30.05 | $30.05 | 261,480 |
| 2024-05-29 | $30.59 | $30.80 | $30.01 | $30.30 | $30.30 | 279,450 |
| 2024-05-28 | $30.53 | $30.83 | $30.08 | $30.08 | $30.08 | 278,850 |
| 2024-05-27 | $30.55 | $31.09 | $29.99 | $30.72 | $30.72 | 463,250 |
| 2024-05-24 | $30.41 | $31.74 | $30.31 | $30.62 | $30.62 | 725,700 |
| 2024-05-23 | $31.25 | $31.46 | $30.21 | $30.41 | $30.41 | 479,100 |
| 2024-05-22 | $31.61 | $31.98 | $31.33 | $31.51 | $31.51 | 335,100 |
| 2024-05-21 | $31.90 | $32.45 | $31.50 | $31.62 | $31.62 | 494,800 |
| 2024-05-20 | $31.95 | $32.55 | $31.72 | $31.84 | $31.84 | 502,800 |
| 2024-05-17 | $31.95 | $32.14 | $31.39 | $31.87 | $31.87 | 378,700 |
| 2024-05-16 | $31.50 | $31.95 | $31.44 | $31.75 | $31.75 | 300,450 |
| 2024-05-15 | $31.24 | $31.96 | $31.11 | $31.63 | $31.63 | 353,300 |
| 2024-05-14 | $30.74 | $31.63 | $30.73 | $31.41 | $31.41 | 557,750 |
| 2024-05-13 | $31.48 | $31.64 | $30.56 | $30.74 | $30.74 | 785,680 |
| 2024-05-10 | $32.45 | $32.91 | $31.72 | $31.89 | $31.89 | 476,900 |
| 2024-05-09 | $32.08 | $32.68 | $31.72 | $32.45 | $32.45 | 698,300 |
| 2024-05-08 | $32.57 | $32.97 | $31.90 | $32.00 | $32.00 | 866,900 |
| 2024-05-07 | $32.64 | $33.15 | $32.37 | $32.73 | $32.73 | 856,930 |
| 2024-05-06 | $32.95 | $33.09 | $32.15 | $32.95 | $32.95 | 1,245,830 |
| 2024-04-30 | $31.50 | $32.92 | $31.15 | $32.48 | $32.48 | 1,294,200 |
| 2024-04-29 | $29.95 | $31.74 | $29.56 | $31.62 | $31.62 | 1,174,570 |
| 2024-04-26 | $28.98 | $29.84 | $28.48 | $29.82 | $29.82 | 1,245,130 |
| 2024-04-25 | $28.60 | $29.49 | $28.58 | $28.81 | $28.81 | 1,017,810 |
| 2024-04-24 | $28.77 | $29.38 | $28.27 | $28.85 | $28.85 | 1,773,050 |
| 2024-04-23 | $25.80 | $27.16 | $25.80 | $26.95 | $26.95 | 838,260 |
| 2024-04-22 | $26.21 | $26.71 | $25.28 | $26.06 | $26.06 | 889,450 |
| 2024-04-19 | $26.63 | $28.05 | $26.20 | $26.40 | $26.40 | 936,090 |
| 2024-04-18 | $26.35 | $26.96 | $25.60 | $26.31 | $26.31 | 745,600 |
| 2024-04-17 | $25.13 | $26.58 | $25.05 | $26.52 | $26.52 | 1,011,960 |
| 2024-04-16 | $27.50 | $27.65 | $24.56 | $24.56 | $24.56 | 1,182,820 |
| 2024-04-15 | $30.22 | $30.40 | $27.21 | $27.92 | $27.92 | 1,500,050 |
| 2024-04-12 | $29.55 | $31.25 | $28.84 | $30.25 | $30.25 | 1,530,070 |
| 2024-04-11 | $29.31 | $30.35 | $29.05 | $29.58 | $29.58 | 818,000 |
| 2024-04-10 | $30.55 | $31.08 | $29.39 | $29.50 | $29.50 | 1,116,200 |
| 2024-04-09 | $31.19 | $31.20 | $29.89 | $30.73 | $30.73 | 1,522,080 |
| 2024-04-08 | $32.65 | $34.65 | $31.15 | $31.50 | $31.50 | 2,112,140 |
| 2024-04-03 | $31.53 | $33.49 | $30.93 | $33.04 | $33.04 | 2,383,430 |
| 2024-04-02 | $30.39 | $33.52 | $30.03 | $32.50 | $32.50 | 2,875,330 |
| 2024-04-01 | $29.40 | $30.98 | $29.02 | $30.35 | $30.35 | 2,077,070 |
| 2024-03-29 | $28.78 | $29.95 | $28.70 | $29.23 | $29.23 | 1,794,050 |
| 2024-03-28 | $27.01 | $30.61 | $26.46 | $30.07 | $30.07 | 3,069,080 |
| 2024-03-27 | $26.55 | $31.86 | $26.50 | $29.02 | $29.02 | 3,068,200 |
| 2024-03-26 | $26.28 | $26.80 | $26.12 | $26.55 | $26.55 | 309,750 |
| 2024-03-25 | $27.08 | $27.14 | $26.31 | $26.35 | $26.35 | 370,900 |
| 2024-03-22 | $27.57 | $27.85 | $27.05 | $27.19 | $27.19 | 474,750 |
| 2024-03-21 | $27.90 | $28.15 | $27.34 | $27.82 | $27.82 | 471,550 |
| 2024-03-20 | $27.69 | $27.84 | $27.31 | $27.81 | $27.81 | 453,700 |
| 2024-03-19 | $28.31 | $28.31 | $27.62 | $27.70 | $27.70 | 763,500 |
| 2024-03-18 | $27.11 | $27.63 | $27.11 | $27.63 | $27.63 | 508,700 |
| 2024-03-15 | $26.82 | $27.20 | $26.75 | $27.11 | $27.11 | 412,150 |
| 2024-03-14 | $26.83 | $27.11 | $26.40 | $26.82 | $26.82 | 443,370 |
| 2024-03-13 | $27.30 | $27.37 | $26.73 | $26.84 | $26.84 | 574,150 |
| 2024-03-12 | $26.69 | $27.29 | $26.51 | $27.29 | $27.29 | 586,500 |
| 2024-03-11 | $26.08 | $26.72 | $25.86 | $26.70 | $26.70 | 543,200 |
| 2024-03-08 | $25.80 | $26.30 | $25.42 | $26.09 | $26.09 | 792,060 |
| 2024-03-07 | $26.06 | $26.49 | $25.71 | $25.73 | $25.73 | 406,050 |
| 2024-03-06 | $25.44 | $26.18 | $25.44 | $26.08 | $26.08 | 339,350 |
| 2024-03-05 | $26.30 | $26.40 | $25.54 | $25.61 | $25.61 | 363,000 |
| 2024-03-04 | $26.89 | $27.09 | $26.06 | $26.30 | $26.30 | 502,900 |
| 2024-03-01 | $26.81 | $27.06 | $26.45 | $26.90 | $26.90 | 501,550 |
| 2024-02-29 | $25.80 | $26.96 | $25.80 | $26.90 | $26.90 | 656,710 |
| 2024-02-28 | $28.09 | $28.56 | $26.04 | $26.10 | $26.10 | 1,155,400 |
| 2024-02-27 | $27.69 | $27.97 | $27.14 | $27.97 | $27.97 | 752,300 |
| 2024-02-26 | $27.15 | $27.74 | $26.90 | $27.46 | $27.46 | 1,051,590 |
| 2024-02-23 | $26.88 | $27.20 | $26.55 | $27.15 | $27.15 | 1,150,730 |
| 2024-02-22 | $27.00 | $27.30 | $26.14 | $27.12 | $27.12 | 1,797,590 |
| 2024-02-21 | $25.20 | $29.20 | $25.20 | $27.37 | $27.37 | 1,651,150 |
| 2024-02-20 | $24.60 | $24.92 | $24.11 | $24.84 | $24.84 | 320,050 |
| 2024-02-19 | $23.90 | $25.08 | $23.90 | $24.56 | $24.56 | 623,820 |
| 2024-02-08 | $22.13 | $23.98 | $22.13 | $23.90 | $23.90 | 887,900 |
| 2024-02-07 | $22.93 | $23.60 | $22.06 | $22.15 | $22.15 | 697,180 |
| 2024-02-06 | $22.50 | $23.96 | $21.01 | $23.02 | $23.02 | 713,550 |
| 2024-02-05 | $24.00 | $24.59 | $21.88 | $23.12 | $23.12 | 868,430 |
| 2024-02-02 | $25.62 | $26.59 | $23.63 | $24.63 | $24.63 | 611,760 |
| 2024-02-01 | $25.98 | $26.11 | $25.17 | $25.58 | $25.58 | 442,380 |
| 2024-01-31 | $27.99 | $27.99 | $25.82 | $25.98 | $25.98 | 678,930 |
| 2024-01-30 | $28.89 | $28.97 | $27.65 | $27.66 | $27.66 | 451,100 |
| 2024-01-29 | $30.06 | $30.25 | $28.84 | $28.89 | $28.89 | 383,200 |
| 2024-01-26 | $30.13 | $30.63 | $29.68 | $29.70 | $29.70 | 534,000 |
| 2024-01-25 | $29.00 | $30.33 | $28.70 | $30.20 | $30.20 | 624,300 |
| 2024-01-24 | $28.36 | $29.24 | $27.77 | $29.07 | $29.07 | 514,190 |
| 2024-01-23 | $28.98 | $28.98 | $27.83 | $28.49 | $28.49 | 403,640 |
| 2024-01-22 | $30.40 | $30.44 | $28.13 | $28.62 | $28.62 | 545,000 |
| 2024-01-19 | $30.96 | $31.17 | $30.31 | $30.40 | $30.40 | 362,400 |
| 2024-01-18 | $31.87 | $31.87 | $30.06 | $30.81 | $30.81 | 674,400 |
| 2024-01-17 | $32.44 | $32.51 | $31.62 | $31.67 | $31.67 | 324,400 |
| 2024-01-16 | $32.67 | $33.07 | $32.17 | $32.52 | $32.52 | 447,440 |
| 2024-01-15 | $32.62 | $32.91 | $32.25 | $32.67 | $32.67 | 351,040 |
| 2024-01-12 | $32.32 | $33.05 | $32.23 | $32.62 | $32.62 | 477,830 |
| 2024-01-11 | $32.22 | $32.59 | $31.84 | $32.36 | $32.36 | 653,310 |
| 2024-01-10 | $31.66 | $32.58 | $31.13 | $32.31 | $32.31 | 867,390 |
| 2024-01-09 | $31.34 | $31.92 | $31.23 | $31.58 | $31.58 | 385,200 |
| 2024-01-08 | $32.16 | $32.16 | $31.30 | $31.32 | $31.32 | 315,150 |
| 2024-01-05 | $32.51 | $32.59 | $31.93 | $31.95 | $31.95 | 386,790 |
| 2024-01-04 | $32.57 | $32.74 | $32.33 | $32.48 | $32.48 | 376,500 |
| 2024-01-03 | $32.79 | $33.04 | $32.36 | $32.53 | $32.53 | 310,900 |
| 2024-01-02 | $32.71 | $33.05 | $32.56 | $32.74 | $32.74 | 333,150 |
| 2024-01-01 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
| 2023-12-29 | $32.72 | $33.03 | $32.12 | $32.84 | $32.84 | 407,200 |
| 2023-12-28 | $31.89 | $32.76 | $31.64 | $32.74 | $32.74 | 625,450 |
| 2023-12-27 | $31.27 | $31.95 | $31.15 | $31.88 | $31.88 | 446,640 |
| 2023-12-26 | $31.86 | $31.91 | $31.15 | $31.27 | $31.27 | 403,950 |
| 2023-12-25 | $31.78 | $32.12 | $31.54 | $31.86 | $31.86 | 292,700 |
| 2023-12-22 | $32.21 | $32.50 | $31.78 | $31.90 | $31.90 | 387,200 |
| 2023-12-21 | $31.91 | $32.36 | $31.43 | $32.32 | $32.32 | 565,450 |
| 2023-12-20 | $32.42 | $32.48 | $31.88 | $31.92 | $31.92 | 278,700 |
| 2023-12-19 | $31.83 | $32.36 | $31.83 | $32.27 | $32.27 | 354,000 |
| 2023-12-18 | $32.27 | $32.46 | $31.75 | $31.83 | $31.83 | 389,600 |
| 2023-12-15 | $32.21 | $32.52 | $32.10 | $32.27 | $32.27 | 371,300 |
| 2023-12-14 | $32.37 | $32.68 | $32.06 | $32.20 | $32.20 | 437,150 |
| 2023-12-13 | $33.20 | $33.29 | $32.31 | $32.36 | $32.36 | 679,200 |
| 2023-12-12 | $33.00 | $33.44 | $32.85 | $33.30 | $33.30 | 495,600 |
| 2023-12-11 | $32.85 | $33.08 | $32.14 | $33.08 | $33.08 | 971,090 |
| 2023-12-08 | $34.72 | $34.72 | $33.20 | $33.23 | $33.23 | 1,593,590 |
| 2023-12-07 | $34.83 | $34.98 | $33.74 | $34.72 | $34.72 | 1,762,400 |
| 2023-12-06 | $34.28 | $36.60 | $33.85 | $35.28 | $35.28 | 2,845,690 |
| 2023-12-05 | $33.64 | $35.45 | $33.38 | $34.56 | $34.56 | 2,370,120 |
| 2023-12-04 | $34.08 | $34.12 | $33.12 | $33.52 | $33.52 | 725,550 |
| 2023-12-01 | $34.52 | $34.85 | $34.02 | $34.09 | $34.09 | 517,900 |
| 2023-11-30 | $34.50 | $34.80 | $34.05 | $34.31 | $34.31 | 450,090 |
| 2023-11-29 | $34.72 | $34.72 | $34.33 | $34.48 | $34.48 | 345,150 |
| 2023-11-28 | $34.26 | $34.73 | $33.78 | $34.63 | $34.63 | 666,600 |
| 2023-11-27 | $34.47 | $34.91 | $34.13 | $34.19 | $34.19 | 602,690 |
| 2023-11-24 | $34.85 | $35.05 | $34.31 | $34.64 | $34.64 | 552,000 |
| 2023-11-23 | $34.56 | $34.86 | $34.36 | $34.78 | $34.78 | 426,050 |
| 2023-11-22 | $35.34 | $35.34 | $34.53 | $34.77 | $34.77 | 458,390 |
| 2023-11-21 | $34.91 | $35.35 | $34.81 | $34.89 | $34.89 | 484,300 |
| 2023-11-20 | $34.76 | $35.00 | $34.53 | $34.92 | $34.92 | 554,600 |
| 2023-11-17 | $34.40 | $34.83 | $34.20 | $34.74 | $34.74 | 362,500 |
| 2023-11-16 | $34.82 | $35.14 | $34.34 | $34.42 | $34.42 | 462,620 |
| 2023-11-15 | $34.56 | $35.12 | $34.46 | $34.91 | $34.91 | 599,100 |
| 2023-11-14 | $34.58 | $34.90 | $34.26 | $34.45 | $34.45 | 375,800 |
| 2023-11-13 | $34.30 | $34.73 | $34.20 | $34.55 | $34.55 | 321,340 |
| 2023-11-10 | $34.33 | $34.53 | $33.95 | $34.33 | $34.33 | 331,850 |
| 2023-11-09 | $34.70 | $34.87 | $34.29 | $34.33 | $34.33 | 390,000 |
| 2023-11-08 | $34.96 | $34.96 | $34.51 | $34.65 | $34.65 | 321,000 |
| 2023-11-07 | $34.96 | $35.03 | $34.33 | $34.87 | $34.87 | 571,950 |
| 2023-11-06 | $34.88 | $35.17 | $34.35 | $34.96 | $34.96 | 530,600 |
| 2023-11-03 | $34.22 | $35.08 | $34.20 | $34.76 | $34.76 | 349,650 |
| 2023-11-02 | $34.45 | $34.65 | $34.00 | $34.14 | $34.14 | 402,650 |
| 2023-11-01 | $34.19 | $34.61 | $34.18 | $34.38 | $34.38 | 366,550 |
| 2023-10-31 | $33.93 | $34.31 | $33.85 | $34.16 | $34.16 | 392,900 |
| 2023-10-30 | $34.03 | $34.39 | $33.69 | $33.93 | $33.93 | 621,980 |
| 2023-10-27 | $32.73 | $34.28 | $32.56 | $34.03 | $34.03 | 998,940 |
| 2023-10-26 | $32.31 | $32.87 | $32.24 | $32.70 | $32.70 | 775,500 |
| 2023-10-25 | $32.90 | $33.30 | $32.23 | $32.60 | $32.60 | 1,181,310 |
| 2023-10-24 | $34.50 | $34.50 | $31.31 | $32.60 | $32.60 | 2,190,390 |
| 2023-10-23 | $35.88 | $36.45 | $35.33 | $35.65 | $35.65 | 407,800 |
| 2023-10-20 | $36.00 | $36.99 | $35.91 | $35.91 | $35.91 | 520,850 |
| 2023-10-19 | $36.76 | $37.50 | $36.06 | $36.11 | $36.11 | 473,200 |
| 2023-10-18 | $36.63 | $36.98 | $36.24 | $36.34 | $36.34 | 230,200 |
| 2023-10-17 | $36.62 | $36.98 | $36.35 | $36.89 | $36.89 | 267,600 |
| 2023-10-16 | $36.94 | $37.26 | $36.31 | $36.44 | $36.44 | 364,700 |
| 2023-10-13 | $37.60 | $37.60 | $36.43 | $36.94 | $36.94 | 436,700 |
| 2023-10-12 | $38.00 | $38.00 | $37.32 | $37.69 | $37.69 | 183,600 |
| 2023-10-11 | $37.50 | $38.04 | $37.30 | $37.57 | $37.57 | 231,250 |
| 2023-10-10 | $37.44 | $38.21 | $37.31 | $37.50 | $37.50 | 327,850 |
| 2023-10-09 | $38.09 | $38.17 | $37.25 | $37.45 | $37.45 | 590,150 |
| 2023-09-28 | $38.58 | $39.16 | $38.01 | $38.17 | $38.17 | 345,000 |
| 2023-09-27 | $38.05 | $38.78 | $37.90 | $38.54 | $38.54 | 271,350 |
| 2023-09-26 | $38.37 | $38.60 | $37.80 | $37.90 | $37.90 | 205,910 |
| 2023-09-25 | $39.20 | $39.36 | $38.33 | $38.40 | $38.40 | 286,300 |
| 2023-09-22 | $38.07 | $39.18 | $37.77 | $39.12 | $39.12 | 334,460 |
| 2023-09-21 | $38.63 | $39.06 | $38.05 | $38.06 | $38.06 | 331,100 |
| 2023-09-20 | $38.50 | $39.50 | $38.50 | $38.62 | $38.62 | 534,040 |
| 2023-09-19 | $39.80 | $40.00 | $38.56 | $38.68 | $38.68 | 544,400 |
| 2023-09-18 | $38.65 | $39.80 | $38.07 | $39.80 | $39.80 | 480,140 |
| 2023-09-15 | $38.90 | $39.34 | $38.55 | $38.57 | $38.57 | 278,550 |
| 2023-09-14 | $39.92 | $39.92 | $38.49 | $38.90 | $38.90 | 463,850 |
| 2023-09-13 | $39.68 | $40.23 | $39.30 | $39.95 | $39.95 | 502,400 |
| 2023-09-12 | $39.85 | $39.99 | $39.25 | $39.56 | $39.56 | 392,800 |
| 2023-09-11 | $39.20 | $39.82 | $38.48 | $39.68 | $39.68 | 530,400 |
| 2023-09-08 | $39.60 | $39.75 | $39.25 | $39.47 | $39.47 | 417,820 |
| 2023-09-07 | $40.07 | $40.23 | $39.41 | $39.50 | $39.50 | 402,200 |
| 2023-09-06 | $40.50 | $41.14 | $39.90 | $40.04 | $40.04 | 652,200 |
| 2023-09-05 | $41.31 | $41.59 | $40.60 | $40.61 | $40.61 | 734,430 |
| 2023-09-04 | $42.42 | $42.69 | $40.50 | $41.09 | $41.09 | 1,711,100 |
| 2023-09-01 | $40.97 | $43.68 | $40.83 | $42.70 | $42.70 | 1,960,270 |
| 2023-08-31 | $39.96 | $40.71 | $39.52 | $40.59 | $40.59 | 851,380 |
| 2023-08-30 | $38.00 | $40.63 | $37.65 | $39.75 | $39.75 | 1,481,900 |
| 2023-08-29 | $36.36 | $38.26 | $36.21 | $38.15 | $38.15 | 888,100 |
| 2023-08-28 | $39.18 | $39.65 | $35.88 | $35.95 | $35.95 | 990,700 |
| 2023-08-25 | $39.05 | $39.79 | $37.00 | $37.25 | $37.25 | 1,095,300 |
| 2023-08-24 | $38.92 | $39.66 | $37.19 | $39.47 | $39.47 | 904,950 |
| 2023-08-23 | $40.44 | $40.78 | $38.80 | $38.98 | $38.98 | 799,800 |
| 2023-08-22 | $41.85 | $41.85 | $39.97 | $40.45 | $40.45 | 1,014,320 |
| 2023-08-21 | $42.50 | $42.89 | $41.19 | $41.68 | $41.68 | 1,138,090 |
| 2023-08-18 | $42.46 | $43.88 | $41.78 | $43.01 | $43.01 | 1,818,140 |
| 2023-08-17 | $41.00 | $43.00 | $40.37 | $42.98 | $42.98 | 1,987,920 |
| 2023-08-16 | $40.30 | $41.85 | $39.69 | $41.30 | $41.30 | 1,403,020 |
| 2023-08-15 | $40.77 | $41.00 | $40.00 | $40.51 | $40.51 | 840,500 |
| 2023-08-14 | $39.60 | $41.47 | $39.35 | $41.06 | $41.06 | 1,329,840 |
| 2023-08-11 | $40.74 | $41.50 | $39.72 | $39.83 | $39.83 | 1,010,740 |
| 2023-08-10 | $39.28 | $40.79 | $38.80 | $40.73 | $40.73 | 1,167,200 |
| 2023-08-09 | $39.93 | $40.49 | $39.28 | $39.57 | $39.57 | 871,800 |
| 2023-08-08 | $39.57 | $41.02 | $38.74 | $40.66 | $40.66 | 1,433,660 |
| 2023-08-07 | $40.57 | $40.57 | $39.39 | $39.43 | $39.43 | 665,910 |
| 2023-08-04 | $41.14 | $41.99 | $39.90 | $40.04 | $40.04 | 1,481,820 |
| 2023-08-03 | $38.94 | $41.97 | $38.94 | $41.14 | $41.14 | 1,924,570 |
| 2023-08-02 | $40.45 | $40.58 | $38.92 | $39.08 | $39.08 | 1,294,380 |
| 2023-08-01 | $41.30 | $41.76 | $40.06 | $40.20 | $40.20 | 1,083,470 |
| 2023-07-31 | $41.54 | $42.25 | $40.67 | $41.90 | $41.90 | 1,995,790 |
| 2023-07-28 | $40.40 | $43.34 | $39.70 | $42.21 | $42.21 | 2,380,200 |
| 2023-07-27 | $41.71 | $42.56 | $40.05 | $41.20 | $41.20 | 2,499,800 |
| 2023-07-26 | $37.98 | $43.50 | $37.84 | $42.77 | $42.77 | 2,733,460 |
| 2023-07-25 | $37.64 | $38.29 | $37.40 | $38.28 | $38.28 | 621,880 |
| 2023-07-24 | $38.59 | $38.59 | $37.31 | $37.64 | $37.64 | 684,450 |
| 2023-07-21 | $37.32 | $39.26 | $37.23 | $38.72 | $38.72 | 901,450 |
| 2023-07-20 | $37.40 | $37.99 | $37.03 | $37.46 | $37.46 | 328,350 |
| 2023-07-19 | $37.47 | $37.53 | $37.03 | $37.21 | $37.21 | 159,300 |
| 2023-07-18 | $37.40 | $37.62 | $37.01 | $37.48 | $37.48 | 133,200 |
| 2023-07-17 | $37.21 | $37.52 | $36.74 | $37.44 | $37.44 | 181,050 |
| 2023-07-14 | $37.62 | $37.75 | $37.10 | $37.21 | $37.21 | 225,700 |
| 2023-07-13 | $37.80 | $37.80 | $36.45 | $37.62 | $37.62 | 361,750 |
| 2023-07-12 | $36.95 | $37.28 | $36.75 | $37.04 | $37.04 | 209,400 |
| 2023-07-11 | $36.93 | $37.10 | $36.60 | $37.10 | $37.10 | 183,200 |
| 2023-07-10 | $36.76 | $37.97 | $36.58 | $36.67 | $36.67 | 451,450 |
| 2023-07-07 | $36.59 | $36.98 | $36.40 | $36.45 | $36.45 | 232,050 |
| 2023-07-06 | $37.02 | $37.78 | $36.79 | $36.90 | $36.90 | 136,700 |
| 2023-07-05 | $37.50 | $37.52 | $37.06 | $37.23 | $37.23 | 157,500 |
| 2023-07-04 | $37.47 | $37.49 | $36.92 | $37.41 | $37.41 | 353,900 |
| 2023-07-03 | $36.88 | $37.45 | $36.84 | $37.24 | $37.24 | 244,150 |
| 2023-06-30 | $36.49 | $37.22 | $36.01 | $37.13 | $37.13 | 343,710 |
| 2023-06-29 | $35.71 | $36.42 | $35.46 | $36.33 | $36.33 | 215,750 |
| 2023-06-28 | $35.82 | $35.82 | $35.15 | $35.65 | $35.65 | 316,210 |
| 2023-06-27 | $35.63 | $36.17 | $35.60 | $35.68 | $35.68 | 276,750 |
| 2023-06-26 | $36.40 | $36.65 | $35.62 | $35.63 | $35.63 | 318,150 |
| 2023-06-21 | $37.31 | $37.59 | $36.80 | $36.81 | $36.81 | 296,900 |
| 2023-06-20 | $38.42 | $38.42 | $37.27 | $37.27 | $37.27 | 367,400 |
| 2023-06-19 | $38.41 | $38.93 | $38.00 | $38.05 | $38.05 | 263,410 |
| 2023-06-16 | $38.40 | $38.67 | $38.23 | $38.41 | $38.41 | 201,750 |
| 2023-06-15 | $38.42 | $38.82 | $38.03 | $38.39 | $38.39 | 235,360 |
| 2023-06-14 | $38.24 | $39.00 | $37.80 | $38.42 | $38.42 | 454,020 |
| 2023-06-13 | $37.56 | $38.14 | $37.48 | $37.91 | $37.91 | 245,350 |
| 2023-06-12 | $36.59 | $37.86 | $36.16 | $37.71 | $37.71 | 358,650 |
| 2023-06-09 | $36.80 | $37.58 | $36.43 | $36.58 | $36.58 | 296,550 |
| 2023-06-08 | $37.08 | $37.65 | $36.80 | $36.80 | $36.80 | 225,450 |
| 2023-06-07 | $36.97 | $37.27 | $36.89 | $37.25 | $37.25 | 172,800 |
| 2023-06-06 | $37.62 | $37.73 | $36.89 | $37.02 | $37.02 | 244,700 |
| 2023-06-05 | $37.82 | $38.37 | $37.59 | $37.61 | $37.61 | 213,100 |
| 2023-06-02 | $37.00 | $38.30 | $37.00 | $38.01 | $38.01 | 314,410 |
| 2023-06-01 | $36.80 | $37.92 | $36.80 | $37.57 | $37.57 | 383,070 |
| 2023-05-31 | $38.90 | $39.28 | $36.81 | $37.57 | $37.57 | 493,420 |
| 2023-05-30 | $37.92 | $38.00 | $37.37 | $37.96 | $37.96 | 210,400 |
| 2023-05-29 | $38.79 | $39.08 | $37.71 | $38.14 | $37.74 | 271,180 |
| 2023-05-26 | $39.39 | $39.50 | $38.36 | $38.78 | $38.38 | 237,950 |
| 2023-05-25 | $39.02 | $39.25 | $38.50 | $39.00 | $38.59 | 265,450 |
| 2023-05-24 | $39.50 | $39.83 | $38.80 | $39.42 | $39.01 | 398,200 |
| 2023-05-23 | $40.20 | $40.58 | $39.64 | $39.67 | $39.26 | 427,820 |
| 2023-05-22 | $38.37 | $40.32 | $38.37 | $40.25 | $39.83 | 454,880 |
| 2023-05-19 | $38.27 | $38.80 | $37.58 | $38.65 | $38.25 | 216,750 |
| 2023-05-18 | $38.60 | $38.68 | $37.66 | $38.27 | $37.87 | 232,600 |
| 2023-05-17 | $38.50 | $38.84 | $38.21 | $38.43 | $38.03 | 261,850 |
| 2023-05-16 | $38.00 | $39.07 | $38.00 | $38.66 | $38.26 | 325,330 |
| 2023-05-15 | $37.65 | $38.45 | $37.20 | $38.45 | $38.05 | 294,700 |
| 2023-05-12 | $37.50 | $38.33 | $37.47 | $37.65 | $37.65 | 145,150 |
| 2023-05-11 | $37.51 | $38.07 | $37.32 | $37.82 | $37.82 | 301,050 |
| 2023-05-10 | $37.22 | $37.65 | $37.05 | $37.35 | $37.35 | 153,500 |
| 2023-05-09 | $37.80 | $38.36 | $37.32 | $37.33 | $37.33 | 337,900 |
| 2023-05-08 | $38.55 | $38.98 | $37.80 | $37.98 | $37.98 | 323,500 |
| 2023-05-05 | $39.34 | $39.34 | $38.10 | $38.89 | $38.89 | 428,700 |
| 2023-05-04 | $37.73 | $40.21 | $37.73 | $39.40 | $39.40 | 394,650 |
| 2023-05-03 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2023-05-02 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2023-04-28 | $38.67 | $39.50 | $38.61 | $39.20 | $39.20 | 360,800 |
| 2023-04-27 | $38.96 | $39.50 | $38.35 | $38.46 | $38.46 | 446,200 |
| 2023-04-26 | $38.28 | $39.01 | $37.45 | $38.76 | $38.76 | 688,150 |
| 2023-04-25 | $39.40 | $39.68 | $37.77 | $37.88 | $37.88 | 570,400 |
| 2023-04-24 | $39.31 | $39.47 | $38.53 | $38.65 | $38.65 | 513,250 |
| 2023-04-21 | $39.41 | $40.30 | $39.29 | $39.31 | $39.31 | 435,190 |
| 2023-04-20 | $40.53 | $40.54 | $39.21 | $39.27 | $39.27 | 937,310 |
| 2023-04-19 | $41.29 | $41.97 | $40.65 | $40.67 | $40.67 | 397,560 |
| 2023-04-18 | $41.38 | $41.89 | $40.48 | $41.45 | $41.45 | 422,850 |
| 2023-04-17 | $41.30 | $41.60 | $41.00 | $41.16 | $41.16 | 430,570 |
| 2023-04-14 | $42.25 | $42.42 | $40.87 | $41.60 | $41.60 | 557,710 |
| 2023-04-13 | $42.05 | $42.34 | $41.48 | $42.25 | $42.25 | 173,450 |
| 2023-04-12 | $42.00 | $42.33 | $41.73 | $42.05 | $42.05 | 348,790 |
| 2023-04-11 | $42.67 | $42.85 | $41.72 | $42.11 | $42.11 | 401,650 |
| 2023-04-10 | $42.60 | $43.43 | $42.30 | $42.65 | $42.65 | 200,450 |
| 2023-04-07 | $42.43 | $43.39 | $42.30 | $43.13 | $43.13 | 236,200 |
| 2023-04-06 | $42.83 | $43.05 | $42.38 | $42.50 | $42.50 | 246,500 |
| 2023-04-05 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2023-04-04 | $43.09 | $43.19 | $42.38 | $43.07 | $43.07 | 319,500 |
| 2023-04-03 | $43.73 | $44.27 | $43.11 | $43.16 | $43.16 | 256,150 |
| 2023-03-31 | $43.51 | $44.30 | $43.43 | $43.75 | $43.75 | 226,000 |
| 2023-03-30 | $43.04 | $43.61 | $42.71 | $43.51 | $43.51 | 189,760 |
| 2023-03-29 | $43.69 | $44.35 | $42.85 | $43.04 | $43.04 | 232,210 |
| 2023-03-28 | $44.25 | $44.35 | $43.48 | $43.55 | $43.55 | 301,210 |
| 2023-03-27 | $45.28 | $45.28 | $43.60 | $43.94 | $43.94 | 376,500 |
| 2023-03-24 | $44.76 | $46.00 | $44.60 | $45.18 | $45.18 | 515,050 |
| 2023-03-23 | $44.47 | $44.90 | $44.17 | $44.66 | $44.66 | 270,100 |
| 2023-03-22 | $44.27 | $45.12 | $44.27 | $44.47 | $44.47 | 419,100 |
| 2023-03-21 | $42.60 | $44.44 | $42.28 | $44.36 | $44.36 | 666,690 |
| 2023-03-20 | $42.76 | $42.93 | $41.03 | $42.50 | $42.50 | 449,510 |
| 2023-03-17 | $43.46 | $43.65 | $42.28 | $42.75 | $42.75 | 526,550 |
| 2023-03-16 | $43.40 | $43.66 | $42.76 | $43.19 | $43.19 | 415,500 |
| 2023-03-15 | $43.60 | $44.37 | $42.96 | $43.45 | $43.45 | 519,780 |
| 2023-03-14 | $42.33 | $43.88 | $42.18 | $43.30 | $43.30 | 592,000 |
| 2023-03-13 | $41.80 | $42.66 | $41.60 | $42.34 | $42.34 | 330,750 |
| 2023-03-10 | $43.09 | $43.24 | $41.81 | $41.88 | $41.88 | 387,500 |
| 2023-03-09 | $43.18 | $43.50 | $42.60 | $43.50 | $43.50 | 187,450 |
| 2023-03-08 | $44.35 | $44.44 | $42.89 | $43.21 | $43.21 | 280,970 |
| 2023-03-07 | $44.99 | $45.20 | $43.51 | $44.00 | $44.00 | 445,600 |
| 2023-03-06 | $44.36 | $45.18 | $44.00 | $44.98 | $44.98 | 368,950 |
| 2023-03-03 | $45.11 | $45.26 | $43.73 | $44.10 | $44.10 | 446,650 |
| 2023-03-02 | $45.19 | $45.44 | $44.70 | $44.90 | $44.90 | 310,700 |
| 2023-03-01 | $45.41 | $45.41 | $44.65 | $45.29 | $45.29 | 424,550 |
| 2023-02-28 | $44.94 | $45.54 | $44.63 | $45.30 | $45.30 | 218,150 |
| 2023-02-27 | $45.19 | $45.27 | $44.30 | $45.16 | $45.16 | 333,100 |
| 2023-02-24 | $45.78 | $45.78 | $44.81 | $45.20 | $45.20 | 294,600 |
| 2023-02-23 | $45.80 | $46.74 | $45.52 | $45.68 | $45.68 | 443,000 |
| 2023-02-22 | $44.92 | $46.20 | $44.50 | $45.99 | $45.99 | 610,580 |
| 2023-02-21 | $45.30 | $45.30 | $44.41 | $44.92 | $44.92 | 504,400 |
| 2023-02-20 | $45.03 | $45.74 | $44.70 | $45.10 | $45.10 | 554,930 |
| 2023-02-17 | $44.84 | $46.58 | $44.84 | $45.51 | $45.51 | 1,216,610 |
| 2023-02-16 | $45.79 | $47.20 | $44.63 | $44.82 | $44.82 | 1,155,320 |
| 2023-02-15 | $46.31 | $46.61 | $45.43 | $45.71 | $45.71 | 809,900 |
| 2023-02-14 | $45.89 | $46.89 | $45.51 | $46.59 | $46.59 | 1,331,790 |
| 2023-02-13 | $44.51 | $45.80 | $44.51 | $45.40 | $45.40 | 900,650 |
| 2023-02-10 | $44.21 | $45.09 | $44.08 | $44.49 | $44.49 | 451,800 |
| 2023-02-09 | $43.91 | $45.20 | $43.88 | $44.46 | $44.46 | 501,550 |
| 2023-02-08 | $44.44 | $45.01 | $43.59 | $44.37 | $44.37 | 673,200 |
| 2023-02-07 | $43.11 | $45.34 | $43.06 | $44.65 | $44.65 | 907,850 |
| 2023-02-06 | $43.28 | $43.68 | $42.82 | $43.05 | $43.05 | 499,800 |
| 2023-02-03 | $44.57 | $44.57 | $43.37 | $43.84 | $43.84 | 712,580 |
| 2023-02-02 | $42.77 | $45.07 | $42.18 | $44.63 | $44.63 | 1,295,370 |
| 2023-02-01 | $42.17 | $42.50 | $41.80 | $42.46 | $42.46 | 425,400 |
| 2023-01-31 | $42.50 | $42.59 | $41.65 | $41.86 | $41.86 | 456,900 |
| 2023-01-30 | $42.22 | $43.61 | $42.22 | $42.24 | $42.24 | 735,750 |
| 2023-01-20 | $42.01 | $42.43 | $41.32 | $41.62 | $41.62 | 487,050 |
| 2023-01-19 | $42.52 | $42.77 | $41.66 | $42.00 | $42.00 | 519,250 |
| 2023-01-18 | $42.55 | $43.15 | $42.40 | $42.44 | $42.44 | 568,300 |
| 2023-01-17 | $44.02 | $44.11 | $42.30 | $42.55 | $42.55 | 664,400 |
| 2023-01-16 | $43.96 | $46.61 | $43.33 | $43.69 | $43.69 | 1,693,270 |
| 2023-01-13 | $43.44 | $44.74 | $43.05 | $43.94 | $43.94 | 786,250 |
| 2023-01-12 | $44.60 | $44.65 | $42.84 | $43.45 | $43.45 | 795,600 |
| 2023-01-11 | $45.61 | $46.18 | $44.53 | $44.53 | $44.53 | 1,183,850 |
| 2023-01-10 | $44.50 | $46.30 | $44.02 | $45.96 | $45.96 | 1,900,150 |
| 2023-01-09 | $41.96 | $45.50 | $40.88 | $44.47 | $44.47 | 1,963,750 |
| 2023-01-06 | $41.15 | $41.81 | $40.53 | $41.60 | $41.60 | 1,163,250 |
| 2023-01-05 | $40.97 | $41.99 | $40.61 | $41.10 | $41.10 | 830,750 |
| 2023-01-04 | $40.98 | $41.24 | $40.60 | $40.83 | $40.83 | 566,950 |
| 2023-01-03 | $41.76 | $42.30 | $40.78 | $40.89 | $40.89 | 806,050 |
| 2023-01-02 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2022-12-30 | $41.44 | $42.11 | $40.30 | $41.80 | $41.80 | 757,050 |
| 2022-12-29 | $41.95 | $42.47 | $41.00 | $41.11 | $41.11 | 979,300 |
| 2022-12-28 | $43.14 | $43.16 | $41.81 | $41.94 | $41.94 | 675,450 |
| 2022-12-27 | $43.38 | $43.41 | $42.00 | $43.01 | $43.01 | 831,600 |
| 2022-12-26 | $42.23 | $44.17 | $42.23 | $42.95 | $42.95 | 866,370 |
| 2022-12-23 | $42.56 | $44.14 | $41.74 | $42.52 | $42.52 | 1,125,800 |
| 2022-12-22 | $42.84 | $43.96 | $42.08 | $42.25 | $42.25 | 1,526,450 |
| 2022-12-21 | $42.57 | $43.45 | $41.88 | $42.21 | $42.21 | 1,459,950 |
| 2022-12-20 | $43.64 | $43.65 | $42.30 | $42.40 | $42.40 | 985,340 |
| 2022-12-19 | $44.92 | $45.44 | $43.30 | $43.70 | $43.70 | 1,036,550 |
| 2022-12-16 | $44.86 | $45.54 | $44.23 | $45.16 | $45.16 | 638,300 |
| 2022-12-15 | $46.53 | $47.39 | $44.88 | $45.15 | $45.15 | 1,037,650 |
| 2022-12-14 | $45.90 | $47.68 | $44.88 | $46.81 | $46.81 | 1,468,400 |
| 2022-12-13 | $44.38 | $46.36 | $44.30 | $45.20 | $45.20 | 1,125,400 |
| 2022-12-12 | $45.76 | $45.76 | $44.32 | $44.60 | $44.60 | 852,350 |
| 2022-12-09 | $46.01 | $46.08 | $44.50 | $45.76 | $45.76 | 1,147,200 |
| 2022-12-08 | $46.98 | $47.07 | $45.51 | $45.90 | $45.90 | 1,394,880 |
| 2022-12-07 | $46.59 | $47.76 | $46.06 | $46.98 | $46.98 | 1,548,510 |
| 2022-12-06 | $44.86 | $48.53 | $44.00 | $46.83 | $46.83 | 2,869,060 |
| 2022-12-05 | $43.00 | $45.66 | $43.00 | $44.29 | $44.29 | 2,721,420 |
| 2022-12-01 | $37.89 | $40.23 | $37.70 | $39.26 | $39.26 | 1,741,080 |
| 2022-11-30 | $38.02 | $38.68 | $36.71 | $36.80 | $36.80 | 372,370 |
| 2022-11-29 | $36.69 | $38.19 | $36.65 | $37.90 | $37.90 | 515,890 |
| 2022-11-28 | $37.50 | $37.63 | $36.32 | $36.70 | $36.70 | 439,250 |
| 2022-11-25 | $38.86 | $39.14 | $37.32 | $37.50 | $37.50 | 636,750 |
| 2022-11-24 | $38.30 | $38.98 | $37.72 | $38.82 | $38.82 | 496,820 |
| 2022-11-23 | $40.19 | $40.19 | $37.78 | $38.00 | $38.00 | 987,250 |
| 2022-11-22 | $38.66 | $40.26 | $38.66 | $40.08 | $40.08 | 671,860 |
| 2022-11-21 | $38.83 | $39.43 | $38.00 | $39.25 | $39.25 | 633,760 |
| 2022-11-18 | $38.39 | $39.18 | $38.30 | $38.88 | $38.88 | 947,780 |
| 2022-11-17 | $37.19 | $38.55 | $36.91 | $38.39 | $38.39 | 868,570 |
| 2022-11-16 | $36.60 | $37.41 | $36.55 | $37.08 | $37.08 | 531,450 |
| 2022-11-15 | $36.23 | $36.70 | $36.22 | $36.68 | $36.68 | 273,850 |
| 2022-11-14 | $36.16 | $36.60 | $36.03 | $36.22 | $36.22 | 219,800 |
| 2022-11-11 | $36.50 | $37.15 | $36.13 | $36.16 | $36.16 | 440,450 |
| 2022-11-10 | $36.00 | $36.47 | $35.80 | $36.11 | $36.11 | 282,710 |
| 2022-11-09 | $36.12 | $36.57 | $35.88 | $36.32 | $36.32 | 308,200 |
| 2022-11-08 | $36.02 | $36.42 | $35.80 | $36.01 | $36.01 | 470,350 |
| 2022-11-07 | $36.40 | $36.86 | $35.88 | $36.33 | $36.33 | 367,260 |
| 2022-11-04 | $36.34 | $36.99 | $36.10 | $36.45 | $36.45 | 491,360 |
| 2022-11-03 | $35.58 | $36.32 | $35.37 | $36.12 | $36.12 | 402,540 |
| 2022-11-02 | $35.76 | $36.16 | $35.18 | $35.75 | $35.75 | 532,610 |
| 2022-11-01 | $33.79 | $35.65 | $33.71 | $35.56 | $35.56 | 654,380 |
| 2022-10-31 | $32.90 | $33.45 | $32.45 | $33.42 | $33.42 | 223,680 |
| 2022-10-28 | $34.00 | $34.30 | $32.65 | $32.65 | $32.65 | 358,200 |
| 2022-10-27 | $34.20 | $34.49 | $34.12 | $34.29 | $34.29 | 236,650 |
| 2022-10-26 | $33.39 | $34.29 | $33.36 | $34.20 | $34.20 | 349,420 |
| 2022-10-25 | $33.33 | $33.66 | $32.90 | $33.36 | $33.36 | 241,470 |
| 2022-10-24 | $34.02 | $34.45 | $33.12 | $33.12 | $33.12 | 352,500 |
| 2022-10-21 | $34.04 | $34.26 | $33.68 | $34.00 | $34.00 | 273,000 |
| 2022-10-20 | $34.30 | $34.67 | $33.84 | $34.00 | $34.00 | 298,060 |
| 2022-10-19 | $35.19 | $35.37 | $34.27 | $34.43 | $34.43 | 360,440 |
| 2022-10-18 | $35.22 | $35.59 | $35.04 | $35.15 | $35.15 | 242,650 |
| 2022-10-17 | $35.26 | $35.56 | $34.73 | $35.40 | $35.40 | 276,900 |
| 2022-10-14 | $34.20 | $35.35 | $34.20 | $35.04 | $35.04 | 384,400 |
| 2022-10-13 | $34.26 | $34.88 | $34.17 | $34.46 | $34.46 | 367,990 |
| 2022-10-12 | $33.58 | $34.30 | $33.10 | $34.25 | $34.25 | 268,120 |
| 2022-10-11 | $33.58 | $33.71 | $32.75 | $33.71 | $33.71 | 214,100 |
| 2022-10-10 | $35.46 | $36.00 | $33.10 | $33.58 | $33.58 | 500,100 |
| 2022-09-30 | $35.78 | $36.20 | $35.23 | $35.29 | $35.29 | 203,450 |
| 2022-09-29 | $36.60 | $37.00 | $35.35 | $35.62 | $35.62 | 412,250 |
| 2022-09-28 | $37.10 | $37.26 | $36.29 | $36.29 | $36.29 | 411,450 |
| 2022-09-27 | $34.87 | $37.90 | $34.87 | $37.46 | $37.46 | 674,120 |
| 2022-09-26 | $34.77 | $36.48 | $34.27 | $35.20 | $35.20 | 335,750 |
| 2022-09-23 | $35.61 | $35.65 | $34.78 | $34.80 | $34.80 | 240,270 |
| 2022-09-22 | $36.40 | $36.60 | $35.55 | $35.59 | $35.59 | 230,800 |
| 2022-09-21 | $36.33 | $36.52 | $35.80 | $36.39 | $36.39 | 211,540 |
| 2022-09-20 | $36.05 | $36.70 | $36.00 | $36.35 | $36.35 | 271,670 |
| 2022-09-19 | $35.64 | $36.28 | $34.90 | $35.93 | $35.93 | 277,450 |
| 2022-09-16 | $36.97 | $36.97 | $35.58 | $35.65 | $35.65 | 347,000 |
| 2022-09-15 | $37.50 | $37.84 | $36.53 | $36.80 | $36.80 | 307,630 |
| 2022-09-14 | $37.80 | $37.80 | $37.10 | $37.51 | $37.51 | 228,560 |
| 2022-09-13 | $37.80 | $38.19 | $37.52 | $37.97 | $37.97 | 213,200 |
| 2022-09-12 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 0 |
| 2022-09-09 | $37.69 | $37.69 | $37.38 | $37.52 | $37.52 | 200,050 |
| 2022-09-08 | $38.02 | $38.08 | $37.55 | $37.67 | $37.67 | 251,910 |
| 2022-09-07 | $38.01 | $38.14 | $37.49 | $37.89 | $37.89 | 224,800 |
| 2022-09-06 | $38.09 | $38.25 | $37.61 | $37.92 | $37.92 | 291,150 |
| 2022-09-05 | $38.60 | $38.65 | $37.56 | $37.80 | $37.80 | 371,800 |
| 2022-09-02 | $38.35 | $38.49 | $37.68 | $38.20 | $38.20 | 359,760 |
| 2022-09-01 | $38.79 | $39.23 | $38.00 | $38.38 | $38.38 | 435,450 |
| 2022-08-31 | $38.93 | $40.02 | $38.13 | $38.99 | $38.99 | 552,200 |
| 2022-08-30 | $40.17 | $40.65 | $38.90 | $39.30 | $39.30 | 819,770 |
| 2022-08-29 | $39.90 | $41.16 | $39.31 | $40.57 | $40.57 | 581,960 |
| 2022-08-26 | $39.56 | $40.80 | $39.25 | $40.27 | $40.27 | 490,650 |
| 2022-08-25 | $39.10 | $39.68 | $38.61 | $39.55 | $39.55 | 440,000 |
| 2022-08-24 | $40.73 | $40.73 | $38.93 | $39.08 | $39.08 | 644,330 |
| 2022-08-23 | $39.80 | $42.00 | $39.44 | $40.31 | $40.31 | 873,050 |
| 2022-08-22 | $40.41 | $40.41 | $39.57 | $39.75 | $39.75 | 526,600 |
| 2022-08-19 | $40.74 | $41.22 | $40.31 | $40.31 | $40.31 | 474,000 |
| 2022-08-18 | $41.20 | $41.20 | $40.44 | $40.76 | $40.76 | 389,000 |
| 2022-08-17 | $41.80 | $42.01 | $40.96 | $41.26 | $41.26 | 261,910 |
| 2022-08-16 | $41.40 | $41.74 | $40.39 | $41.40 | $41.40 | 270,490 |
| 2022-08-15 | $41.50 | $42.18 | $40.81 | $41.19 | $41.19 | 343,860 |
| 2022-08-12 | $41.75 | $42.42 | $41.09 | $41.84 | $41.84 | 407,280 |
| 2022-08-11 | $40.97 | $41.85 | $40.72 | $41.72 | $41.72 | 420,900 |
| 2022-08-10 | $40.56 | $41.52 | $40.42 | $40.72 | $40.72 | 326,010 |
| 2022-08-09 | $41.30 | $41.30 | $40.34 | $40.58 | $40.58 | 343,510 |
| 2022-08-08 | $41.00 | $41.38 | $40.69 | $41.00 | $41.00 | 251,300 |
| 2022-08-05 | $39.90 | $41.25 | $39.90 | $41.06 | $41.06 | 523,500 |
| 2022-08-04 | $39.64 | $40.30 | $39.23 | $39.80 | $39.80 | 498,700 |
| 2022-08-03 | $39.29 | $40.40 | $39.21 | $39.40 | $39.40 | 442,400 |
| 2022-08-02 | $41.99 | $41.99 | $39.00 | $39.60 | $39.60 | 623,970 |
| 2022-08-01 | $41.65 | $42.58 | $41.12 | $42.06 | $42.06 | 496,270 |
| 2022-07-29 | $42.80 | $42.90 | $41.30 | $41.40 | $41.40 | 607,800 |
| 2022-07-28 | $42.80 | $42.95 | $42.62 | $42.80 | $42.80 | 225,330 |
| 2022-07-27 | $43.38 | $43.75 | $42.43 | $42.56 | $42.56 | 459,650 |
| 2022-07-26 | $43.02 | $43.87 | $42.72 | $43.29 | $43.29 | 259,970 |
| 2022-07-25 | $44.03 | $44.12 | $43.06 | $43.39 | $43.39 | 249,600 |
| 2022-07-22 | $44.30 | $45.21 | $43.92 | $44.15 | $44.15 | 359,920 |
| 2022-07-21 | $45.45 | $46.00 | $44.40 | $44.40 | $44.40 | 618,160 |
| 2022-07-20 | $44.50 | $45.84 | $44.10 | $45.37 | $45.37 | 714,900 |
| 2022-07-19 | $43.37 | $45.50 | $43.37 | $44.49 | $44.49 | 716,600 |
| 2022-07-18 | $43.38 | $43.75 | $42.85 | $43.35 | $43.35 | 531,150 |
| 2022-07-15 | $44.00 | $44.79 | $42.91 | $43.07 | $43.07 | 450,250 |
| 2022-07-14 | $44.14 | $44.56 | $43.51 | $43.91 | $43.91 | 496,300 |
| 2022-07-13 | $43.12 | $44.35 | $43.12 | $44.12 | $44.12 | 364,050 |
| 2022-07-12 | $44.51 | $45.25 | $43.30 | $43.36 | $43.36 | 608,120 |
| 2022-07-11 | $45.75 | $45.75 | $44.50 | $44.79 | $44.79 | 490,800 |
| 2022-07-08 | $45.28 | $46.95 | $45.00 | $45.75 | $45.75 | 593,360 |
| 2022-07-07 | $45.45 | $46.23 | $44.66 | $45.14 | $45.14 | 554,700 |
| 2022-07-06 | $45.91 | $46.39 | $45.02 | $45.78 | $45.78 | 492,300 |
| 2022-07-05 | $46.46 | $47.50 | $45.20 | $45.91 | $45.91 | 1,013,340 |
| 2022-07-04 | $47.84 | $47.84 | $46.29 | $46.56 | $46.56 | 1,186,400 |
| 2022-07-01 | $47.31 | $48.67 | $46.25 | $47.88 | $47.88 | 1,565,760 |
| 2022-06-30 | $45.10 | $48.10 | $45.04 | $47.42 | $47.42 | 2,091,980 |
| 2022-06-29 | $45.35 | $46.60 | $44.32 | $45.53 | $45.53 | 1,729,810 |
| 2022-06-28 | $44.55 | $44.83 | $43.14 | $43.87 | $43.87 | 929,360 |
| 2022-06-27 | $45.62 | $46.09 | $43.89 | $44.35 | $44.35 | 1,864,530 |
| 2022-06-24 | $41.14 | $45.31 | $41.14 | $44.24 | $44.24 | 1,568,370 |
| 2022-06-23 | $40.03 | $40.71 | $39.81 | $40.68 | $40.68 | 420,940 |
| 2022-06-22 | $40.30 | $40.81 | $39.85 | $40.03 | $40.03 | 375,600 |
| 2022-06-21 | $40.65 | $41.09 | $40.07 | $40.57 | $40.57 | 356,950 |
| 2022-06-20 | $41.14 | $41.17 | $40.40 | $40.75 | $40.75 | 409,450 |
| 2022-06-17 | $40.20 | $40.86 | $39.48 | $40.54 | $40.54 | 456,630 |
| 2022-06-16 | $39.35 | $40.94 | $39.35 | $40.56 | $40.56 | 581,200 |
| 2022-06-15 | $39.30 | $40.47 | $39.29 | $39.55 | $39.55 | 526,000 |
| 2022-06-14 | $39.05 | $39.49 | $38.30 | $39.46 | $39.46 | 378,810 |
| 2022-06-13 | $40.09 | $40.12 | $39.10 | $39.46 | $39.46 | 326,900 |
| 2022-06-10 | $39.21 | $40.21 | $38.93 | $40.14 | $40.14 | 394,800 |
| 2022-06-09 | $39.94 | $39.94 | $39.00 | $39.21 | $39.21 | 402,900 |
| 2022-06-08 | $40.41 | $40.88 | $39.35 | $40.15 | $40.15 | 486,800 |
| 2022-06-07 | $40.43 | $41.60 | $39.95 | $40.45 | $40.45 | 451,890 |
| 2022-06-06 | $39.72 | $40.91 | $39.42 | $40.63 | $40.63 | 507,400 |
| 2022-06-02 | $39.62 | $39.82 | $38.71 | $39.74 | $39.74 | 553,370 |
| 2022-06-01 | $38.79 | $40.35 | $38.30 | $39.38 | $39.38 | 752,610 |
| 2022-05-31 | $36.92 | $38.82 | $36.35 | $38.80 | $38.80 | 825,570 |
| 2022-05-30 | $36.84 | $37.50 | $36.72 | $37.16 | $37.16 | 278,550 |
| 2022-05-27 | $37.24 | $37.61 | $36.53 | $36.84 | $36.84 | 343,310 |
| 2022-05-26 | $37.70 | $38.06 | $36.71 | $37.33 | $36.93 | 438,410 |
| 2022-05-25 | $37.27 | $37.83 | $37.06 | $37.79 | $37.38 | 439,150 |
| 2022-05-24 | $38.92 | $39.23 | $37.30 | $37.40 | $37.00 | 674,080 |
| 2022-05-23 | $38.48 | $39.09 | $38.04 | $38.92 | $38.50 | 493,370 |
| 2022-05-20 | $37.90 | $39.14 | $37.90 | $38.29 | $37.88 | 694,470 |
| 2022-05-19 | $37.83 | $37.96 | $37.25 | $37.86 | $37.45 | 440,510 |
| 2022-05-18 | $38.30 | $39.30 | $38.26 | $38.31 | $37.90 | 502,550 |
| 2022-05-17 | $39.00 | $39.45 | $38.07 | $38.46 | $38.05 | 289,400 |
| 2022-05-16 | $40.18 | $40.18 | $38.73 | $39.00 | $38.58 | 297,050 |
| 2022-05-13 | $40.45 | $40.45 | $39.03 | $39.59 | $39.16 | 303,250 |
| 2022-05-12 | $39.01 | $40.38 | $38.80 | $39.95 | $39.52 | 441,650 |
| 2022-05-11 | $39.38 | $40.35 | $39.19 | $39.21 | $38.79 | 474,800 |
| 2022-05-10 | $38.70 | $39.58 | $37.66 | $39.30 | $38.88 | 460,100 |
| 2022-05-09 | $38.61 | $39.30 | $38.24 | $38.77 | $38.35 | 293,400 |
| 2022-05-06 | $38.10 | $39.45 | $38.00 | $38.62 | $38.21 | 423,550 |
| 2022-05-05 | $38.36 | $39.53 | $37.88 | $39.02 | $38.60 | 540,150 |
| 2022-05-04 | $38.52 | $38.52 | $38.52 | $38.52 | $38.11 | 0 |
| 2022-05-03 | $38.52 | $38.52 | $38.52 | $38.52 | $38.11 | 0 |
| 2022-04-29 | $35.45 | $38.80 | $35.45 | $38.52 | $38.11 | 967,890 |
| 2022-04-28 | $35.81 | $36.97 | $34.84 | $35.09 | $34.71 | 650,200 |
| 2022-04-27 | $34.56 | $36.62 | $34.56 | $36.45 | $36.06 | 896,270 |
| 2022-04-26 | $37.72 | $38.95 | $35.55 | $35.72 | $35.34 | 1,078,900 |
| 2022-04-25 | $40.62 | $40.95 | $37.87 | $37.95 | $37.54 | 1,328,690 |
| 2022-04-22 | $45.00 | $45.00 | $41.60 | $41.80 | $41.35 | 2,020,350 |
| 2022-04-21 | $44.81 | $47.58 | $44.46 | $47.36 | $46.85 | 1,753,380 |
| 2022-04-20 | $43.60 | $46.18 | $43.50 | $45.13 | $44.65 | 1,039,150 |
| 2022-04-19 | $43.61 | $44.93 | $43.17 | $43.95 | $43.48 | 644,350 |
| 2022-04-18 | $44.14 | $44.38 | $43.19 | $43.95 | $43.48 | 660,700 |
| 2022-04-15 | $42.60 | $45.16 | $42.04 | $44.39 | $43.91 | 1,231,330 |
| 2022-04-14 | $40.70 | $43.23 | $40.66 | $42.70 | $42.24 | 794,650 |
| 2022-04-13 | $41.22 | $42.65 | $40.25 | $41.00 | $40.56 | 499,180 |
| 2022-04-12 | $38.93 | $41.66 | $38.55 | $41.22 | $40.78 | 496,370 |
| 2022-04-11 | $39.88 | $40.94 | $39.01 | $39.05 | $38.63 | 391,190 |
| 2022-04-08 | $40.80 | $41.23 | $40.00 | $40.11 | $39.68 | 302,400 |
| 2022-04-07 | $42.22 | $42.22 | $40.80 | $40.90 | $40.46 | 274,100 |
| 2022-04-06 | $40.93 | $42.50 | $40.91 | $41.99 | $41.54 | 390,230 |
| 2022-04-05 | $41.39 | $41.39 | $41.39 | $41.39 | $40.95 | 0 |
| 2022-04-04 | $41.39 | $41.39 | $41.39 | $41.39 | $40.95 | 0 |
| 2022-04-01 | $42.00 | $42.14 | $41.20 | $41.39 | $40.95 | 443,100 |
| 2022-03-31 | $42.20 | $43.19 | $41.88 | $42.30 | $41.85 | 307,750 |
| 2022-03-30 | $41.39 | $42.28 | $41.29 | $42.20 | $41.75 | 354,650 |
| 2022-03-29 | $42.65 | $42.68 | $41.23 | $41.40 | $40.96 | 294,650 |
| 2022-03-28 | $41.55 | $43.94 | $41.55 | $42.24 | $41.79 | 314,200 |
| 2022-03-25 | $43.26 | $43.76 | $42.30 | $42.80 | $42.34 | 357,630 |
| 2022-03-24 | $43.30 | $43.99 | $42.64 | $42.65 | $42.19 | 297,850 |
| 2022-03-23 | $43.78 | $44.57 | $43.23 | $43.36 | $42.89 | 387,270 |
| 2022-03-22 | $44.13 | $44.30 | $42.64 | $44.03 | $43.56 | 350,270 |
| 2022-03-21 | $43.25 | $44.29 | $43.05 | $43.80 | $43.33 | 289,150 |
| 2022-03-18 | $43.04 | $43.61 | $42.90 | $43.25 | $42.79 | 280,600 |
| 2022-03-17 | $41.77 | $43.50 | $41.77 | $43.29 | $42.83 | 603,990 |
| 2022-03-16 | $40.99 | $41.79 | $39.54 | $41.51 | $41.06 | 443,200 |
| 2022-03-15 | $42.64 | $42.68 | $40.11 | $40.19 | $39.76 | 419,950 |
| 2022-03-14 | $43.67 | $44.20 | $42.60 | $42.85 | $42.39 | 427,850 |
| 2022-03-11 | $42.64 | $43.76 | $42.31 | $43.67 | $43.20 | 327,540 |
| 2022-03-10 | $43.10 | $43.85 | $42.83 | $43.30 | $42.83 | 448,650 |
| 2022-03-09 | $43.68 | $43.70 | $40.80 | $41.93 | $41.48 | 495,600 |
| 2022-03-08 | $44.75 | $45.14 | $43.21 | $43.22 | $42.76 | 442,990 |
| 2022-03-07 | $46.39 | $46.46 | $44.56 | $44.69 | $44.21 | 419,650 |
| 2022-03-04 | $46.49 | $46.68 | $46.00 | $46.13 | $45.63 | 355,900 |
| 2022-03-03 | $47.36 | $47.99 | $46.46 | $46.68 | $46.18 | 420,700 |
| 2022-03-02 | $47.40 | $47.94 | $47.07 | $47.57 | $47.06 | 409,290 |
| 2022-03-01 | $46.72 | $47.79 | $46.72 | $47.76 | $47.25 | 543,980 |
| 2022-02-28 | $48.20 | $48.20 | $46.09 | $46.66 | $46.16 | 647,600 |
| 2022-02-25 | $47.96 | $48.70 | $47.64 | $47.67 | $47.16 | 473,900 |
| 2022-02-24 | $48.68 | $49.60 | $47.03 | $47.37 | $46.86 | 540,980 |
| 2022-02-23 | $47.98 | $49.29 | $47.98 | $48.97 | $48.44 | 449,540 |
| 2022-02-22 | $48.86 | $48.92 | $47.89 | $47.96 | $47.44 | 431,770 |
| 2022-02-21 | $49.29 | $49.49 | $48.76 | $49.25 | $48.72 | 329,630 |
| 2022-02-18 | $48.78 | $49.24 | $48.41 | $49.17 | $48.64 | 354,150 |
| 2022-02-17 | $48.98 | $49.65 | $48.89 | $49.29 | $48.76 | 361,600 |
| 2022-02-16 | $48.39 | $50.00 | $48.00 | $49.34 | $48.81 | 603,600 |
| 2022-02-15 | $47.58 | $48.77 | $47.55 | $48.00 | $47.48 | 413,240 |
| 2022-02-14 | $47.95 | $48.54 | $47.42 | $47.58 | $47.07 | 420,590 |
| 2022-02-11 | $49.22 | $49.45 | $47.77 | $47.92 | $47.41 | 575,250 |
| 2022-02-10 | $50.00 | $50.00 | $48.53 | $49.22 | $48.69 | 520,640 |
| 2022-02-09 | $49.38 | $49.96 | $48.55 | $49.32 | $48.79 | 468,490 |
| 2022-02-08 | $47.77 | $49.70 | $47.39 | $48.95 | $48.42 | 587,870 |
| 2022-02-07 | $48.47 | $48.79 | $47.28 | $47.84 | $47.33 | 673,690 |
| 2022-02-04 | $47.70 | $47.70 | $47.70 | $47.70 | $47.19 | 0 |
| 2022-02-03 | $47.70 | $47.70 | $47.70 | $47.70 | $47.19 | 0 |
| 2022-02-02 | $47.70 | $47.70 | $47.70 | $47.70 | $47.19 | 0 |
| 2022-02-01 | $47.70 | $47.70 | $47.70 | $47.70 | $47.19 | 0 |
| 2022-01-28 | $48.35 | $49.48 | $47.69 | $47.70 | $47.19 | 629,050 |
| 2022-01-27 | $49.73 | $49.73 | $48.08 | $48.10 | $47.58 | 491,200 |
| 2022-01-26 | $50.99 | $50.99 | $49.07 | $49.58 | $49.05 | 428,800 |
| 2022-01-25 | $52.00 | $53.53 | $49.94 | $50.01 | $49.47 | 539,570 |
| 2022-01-24 | $53.00 | $53.68 | $51.54 | $52.38 | $51.82 | 370,610 |
| 2022-01-21 | $53.67 | $54.89 | $52.00 | $52.69 | $52.12 | 547,110 |
| 2022-01-20 | $56.43 | $56.98 | $54.28 | $54.36 | $53.78 | 488,500 |
| 2022-01-19 | $56.10 | $56.99 | $55.88 | $56.58 | $55.97 | 325,400 |
| 2022-01-18 | $58.25 | $58.70 | $56.20 | $56.34 | $55.73 | 606,880 |
| 2022-01-17 | $59.65 | $59.94 | $58.00 | $58.49 | $57.86 | 633,580 |
| 2022-01-14 | $58.71 | $61.33 | $58.70 | $59.61 | $58.97 | 726,460 |
| 2022-01-13 | $59.99 | $60.80 | $59.08 | $59.08 | $58.45 | 555,240 |
| 2022-01-12 | $59.05 | $60.38 | $58.83 | $60.20 | $59.55 | 671,990 |
| 2022-01-11 | $59.30 | $60.35 | $58.76 | $59.01 | $58.38 | 743,450 |
| 2022-01-10 | $57.00 | $59.30 | $56.70 | $58.46 | $57.83 | 546,110 |
| 2022-01-07 | $60.37 | $60.51 | $57.86 | $58.11 | $57.49 | 1,025,740 |
| 2022-01-06 | $59.72 | $61.60 | $58.70 | $60.49 | $59.84 | 1,420,030 |
| 2022-01-05 | $58.35 | $61.87 | $57.55 | $60.71 | $60.06 | 2,462,150 |
| 2022-01-04 | $57.98 | $58.21 | $55.80 | $57.37 | $56.75 | 1,023,200 |
| 2022-01-03 | $57.21 | $57.21 | $57.21 | $57.21 | $56.60 | 0 |
| 2021-12-31 | $56.37 | $57.67 | $56.02 | $57.21 | $56.60 | 575,750 |
| 2021-12-30 | $55.80 | $57.34 | $55.76 | $56.28 | $55.68 | 566,750 |
| 2021-12-29 | $56.95 | $57.79 | $55.72 | $55.90 | $55.30 | 662,530 |
| 2021-12-28 | $55.76 | $57.66 | $55.76 | $56.92 | $56.31 | 475,150 |
| 2021-12-27 | $57.08 | $57.96 | $55.61 | $56.45 | $55.84 | 896,300 |
| 2021-12-24 | $56.63 | $58.36 | $55.94 | $57.35 | $56.73 | 859,350 |
| 2021-12-23 | $58.00 | $58.37 | $56.35 | $56.43 | $55.82 | 716,150 |
| 2021-12-22 | $56.82 | $57.70 | $56.69 | $57.50 | $56.88 | 548,900 |
| 2021-12-21 | $57.93 | $58.20 | $56.80 | $56.81 | $56.20 | 496,210 |
| 2021-12-20 | $58.11 | $58.99 | $57.04 | $57.41 | $56.79 | 654,100 |
| 2021-12-17 | $59.74 | $59.74 | $58.06 | $58.69 | $58.06 | 534,050 |
| 2021-12-16 | $59.52 | $60.60 | $59.18 | $59.77 | $59.13 | 470,100 |
| 2021-12-15 | $61.51 | $62.48 | $59.46 | $59.86 | $59.22 | 662,150 |
| 2021-12-14 | $61.68 | $63.66 | $61.48 | $61.75 | $61.09 | 681,650 |
| 2021-12-13 | $63.74 | $63.80 | $61.71 | $62.00 | $61.33 | 921,380 |
| 2021-12-10 | $58.20 | $63.98 | $58.20 | $63.29 | $62.61 | 1,722,130 |
| 2021-12-09 | $58.70 | $59.40 | $57.68 | $58.25 | $57.62 | 906,700 |
| 2021-12-08 | $58.80 | $59.59 | $57.68 | $58.69 | $58.06 | 660,980 |
| 2021-12-07 | $61.71 | $61.80 | $56.57 | $58.80 | $58.17 | 1,710,120 |
| 2021-12-06 | $65.88 | $66.76 | $61.35 | $61.71 | $61.05 | 1,517,300 |
| 2021-12-03 | $65.76 | $65.76 | $65.76 | $65.76 | $65.05 | 1,827,270 |
| 2021-12-02 | $60.98 | $60.98 | $60.98 | $60.98 | $60.33 | 723,020 |
| 2021-12-01 | $60.19 | $64.98 | $59.80 | $62.75 | $62.08 | 1,129,650 |
| 2021-11-30 | $62.00 | $62.34 | $60.06 | $60.19 | $59.54 | 520,080 |
| 2021-11-29 | $60.59 | $61.63 | $59.50 | $61.33 | $60.67 | 646,400 |
| 2021-11-26 | $61.50 | $62.69 | $61.13 | $61.33 | $60.67 | 484,880 |
| 2021-11-25 | $63.49 | $63.83 | $61.58 | $61.80 | $61.14 | 676,550 |
| 2021-11-24 | $62.10 | $63.75 | $61.30 | $63.55 | $62.87 | 942,520 |
| 2021-11-23 | $60.33 | $62.70 | $59.30 | $62.42 | $61.75 | 1,104,480 |
| 2021-11-22 | $59.94 | $61.28 | $59.40 | $60.26 | $59.61 | 840,500 |
| 2021-11-19 | $60.77 | $61.16 | $59.40 | $59.94 | $59.30 | 710,260 |
| 2021-11-18 | $63.12 | $63.40 | $59.70 | $60.00 | $59.36 | 1,089,900 |
| 2021-11-17 | $62.60 | $63.62 | $61.00 | $63.07 | $62.39 | 818,700 |
| 2021-11-16 | $64.10 | $66.34 | $62.44 | $62.62 | $61.95 | 1,650,060 |
| 2021-11-15 | $60.99 | $64.63 | $60.34 | $64.00 | $63.31 | 1,528,310 |
| 2021-11-12 | $61.46 | $62.39 | $60.18 | $60.66 | $60.01 | 976,450 |
| 2021-11-11 | $60.00 | $62.76 | $60.00 | $61.77 | $61.11 | 1,106,970 |
| 2021-11-10 | $58.60 | $61.61 | $58.60 | $60.50 | $59.85 | 877,400 |
| 2021-11-09 | $59.00 | $61.00 | $58.62 | $59.99 | $59.35 | 1,082,750 |
| 2021-11-08 | $61.50 | $62.28 | $58.00 | $59.15 | $58.51 | 1,675,400 |
| 2021-11-05 | $60.01 | $60.01 | $60.01 | $60.01 | $59.37 | 1,968,970 |
| 2021-11-04 | $59.21 | $61.50 | $58.99 | $60.01 | $59.37 | 1,351,450 |
| 2021-11-03 | $58.28 | $59.61 | $57.61 | $59.10 | $58.47 | 1,229,580 |
| 2021-11-02 | $59.36 | $60.78 | $57.91 | $58.70 | $58.07 | 1,946,330 |
| 2021-11-01 | $57.40 | $61.98 | $56.00 | $59.36 | $58.72 | 2,481,430 |
| 2021-10-29 | $51.89 | $60.00 | $51.89 | $57.49 | $56.87 | 3,393,100 |
| 2021-10-28 | $51.79 | $55.38 | $51.30 | $51.79 | $51.23 | 1,276,050 |
| 2021-10-27 | $52.72 | $53.45 | $51.12 | $52.07 | $51.51 | 904,800 |
| 2021-10-26 | $53.00 | $54.48 | $53.00 | $53.42 | $52.85 | 816,350 |
| 2021-10-25 | $54.60 | $54.98 | $52.83 | $53.80 | $53.22 | 922,350 |
| 2021-10-22 | $53.55 | $54.79 | $52.38 | $54.61 | $54.02 | 1,253,040 |
| 2021-10-21 | $52.73 | $54.49 | $52.20 | $53.78 | $53.20 | 1,150,400 |
| 2021-10-20 | $51.72 | $53.25 | $51.60 | $52.85 | $52.28 | 862,150 |
| 2021-10-19 | $52.02 | $53.68 | $51.70 | $52.30 | $51.74 | 1,151,260 |
| 2021-10-18 | $52.08 | $53.12 | $49.02 | $52.03 | $51.47 | 1,393,440 |
| 2021-10-15 | $51.37 | $53.97 | $51.21 | $52.08 | $51.52 | 1,725,660 |
| 2021-10-14 | $51.25 | $55.46 | $51.25 | $51.63 | $51.08 | 2,344,950 |
| 2021-10-13 | $47.56 | $48.86 | $47.19 | $48.60 | $48.08 | 614,850 |
| 2021-10-12 | $47.37 | $47.66 | $46.80 | $46.90 | $46.40 | 365,400 |
| 2021-10-11 | $46.61 | $49.00 | $46.61 | $47.35 | $46.84 | 529,550 |
| 2021-10-08 | $46.65 | $47.52 | $46.38 | $46.85 | $46.35 | 396,200 |
| 2021-10-07 | $46.24 | $46.24 | $46.24 | $46.24 | $45.74 | 0 |
| 2021-10-06 | $46.24 | $46.24 | $46.24 | $46.24 | $45.74 | 0 |
| 2021-09-30 | $45.98 | $46.97 | $45.98 | $46.24 | $45.74 | 363,750 |
| 2021-09-29 | $48.20 | $48.20 | $45.86 | $45.99 | $45.50 | 976,080 |
| 2021-09-28 | $49.12 | $49.35 | $48.20 | $48.20 | $47.68 | 643,200 |
| 2021-09-27 | $49.50 | $51.29 | $48.03 | $50.30 | $49.76 | 963,340 |
| 2021-09-24 | $48.75 | $51.66 | $48.75 | $49.78 | $49.25 | 1,108,250 |
| 2021-09-23 | $48.70 | $49.13 | $48.51 | $48.70 | $48.18 | 434,350 |
| 2021-09-22 | $48.70 | $49.10 | $48.43 | $48.70 | $48.18 | 302,000 |
| 2021-09-21 | $48.70 | $48.70 | $48.70 | $48.70 | $48.18 | 0 |
| 2021-09-20 | $48.70 | $48.70 | $48.70 | $48.70 | $48.18 | 0 |
| 2021-09-17 | $49.52 | $49.61 | $48.60 | $48.70 | $48.18 | 439,450 |
| 2021-09-16 | $49.02 | $50.80 | $48.81 | $49.51 | $48.98 | 575,460 |
| 2021-09-15 | $49.52 | $49.91 | $48.83 | $49.05 | $48.52 | 486,550 |
| 2021-09-14 | $50.38 | $50.96 | $49.60 | $49.64 | $49.11 | 557,100 |
| 2021-09-13 | $50.17 | $50.70 | $50.01 | $50.26 | $49.72 | 366,650 |
| 2021-09-10 | $51.80 | $51.97 | $49.96 | $50.37 | $49.83 | 638,200 |
| 2021-09-09 | $51.90 | $52.80 | $51.61 | $51.65 | $51.10 | 412,650 |
| 2021-09-08 | $51.43 | $52.84 | $51.43 | $51.95 | $51.39 | 666,750 |
| 2021-09-07 | $51.48 | $51.66 | $50.82 | $51.40 | $50.85 | 404,430 |
| 2021-09-06 | $50.50 | $51.79 | $50.50 | $51.50 | $50.95 | 598,850 |
| 2021-09-03 | $50.00 | $51.18 | $49.77 | $51.08 | $50.53 | 582,860 |
| 2021-09-02 | $50.12 | $50.50 | $49.81 | $50.09 | $49.55 | 466,490 |
| 2021-09-01 | $49.61 | $50.55 | $49.61 | $50.48 | $49.94 | 484,250 |
| 2021-08-31 | $51.30 | $51.30 | $49.20 | $49.92 | $49.38 | 811,650 |
| 2021-08-30 | $51.09 | $52.23 | $50.80 | $51.31 | $50.76 | 550,770 |
| 2021-08-27 | $51.90 | $52.88 | $51.01 | $51.17 | $50.62 | 620,900 |
| 2021-08-26 | $53.20 | $54.98 | $51.76 | $51.88 | $51.32 | 1,181,550 |
| 2021-08-25 | $51.02 | $52.55 | $50.85 | $52.55 | $51.99 | 826,380 |
| 2021-08-24 | $51.06 | $51.29 | $50.50 | $50.91 | $50.36 | 494,040 |
| 2021-08-23 | $50.16 | $51.08 | $50.16 | $51.05 | $50.50 | 503,010 |
| 2021-08-20 | $51.67 | $51.67 | $50.08 | $50.15 | $49.61 | 902,880 |
| 2021-08-19 | $54.05 | $54.09 | $51.11 | $51.90 | $51.34 | 1,383,650 |
| 2021-08-18 | $53.18 | $54.66 | $53.08 | $54.01 | $53.43 | 1,157,400 |
| 2021-08-17 | $52.61 | $56.58 | $52.61 | $54.41 | $53.83 | 2,123,030 |
| 2021-08-16 | $52.02 | $53.65 | $51.85 | $52.80 | $52.23 | 754,740 |
| 2021-08-13 | $51.89 | $52.48 | $51.59 | $52.19 | $51.63 | 573,750 |
| 2021-08-12 | $52.80 | $53.48 | $51.68 | $51.92 | $51.36 | 613,730 |
| 2021-08-11 | $54.06 | $54.11 | $52.60 | $52.75 | $52.18 | 750,100 |
| 2021-08-10 | $53.06 | $54.35 | $52.81 | $53.90 | $53.32 | 943,910 |
| 2021-08-09 | $51.50 | $54.12 | $51.50 | $53.72 | $53.14 | 1,434,360 |
| 2021-08-06 | $51.46 | $51.84 | $50.65 | $51.54 | $50.99 | 675,710 |
| 2021-08-05 | $52.32 | $53.06 | $51.02 | $51.47 | $50.92 | 1,034,460 |
| 2021-08-04 | $53.95 | $54.65 | $52.88 | $53.29 | $52.72 | 762,850 |
| 2021-08-03 | $54.70 | $55.13 | $53.90 | $53.94 | $53.36 | 718,050 |
| 2021-08-02 | $52.60 | $54.79 | $51.30 | $54.73 | $54.14 | 1,046,080 |
| 2021-07-30 | $52.50 | $53.49 | $51.82 | $52.68 | $52.11 | 700,670 |
| 2021-07-29 | $51.99 | $52.96 | $51.58 | $52.34 | $51.78 | 636,250 |
| 2021-07-28 | $53.80 | $54.01 | $50.70 | $51.40 | $50.85 | 1,033,980 |
| 2021-07-27 | $54.80 | $56.16 | $53.40 | $53.75 | $53.17 | 1,474,560 |
| 2021-07-26 | $58.67 | $59.49 | $55.80 | $55.97 | $55.37 | 1,474,050 |
| 2021-07-23 | $56.33 | $59.16 | $56.33 | $58.33 | $57.70 | 1,849,010 |
| 2021-07-22 | $55.86 | $57.23 | $55.86 | $56.36 | $55.75 | 725,070 |
| 2021-07-21 | $56.52 | $57.46 | $55.60 | $56.78 | $56.17 | 1,285,430 |
| 2021-07-20 | $56.04 | $57.99 | $55.88 | $56.31 | $55.71 | 893,700 |
| 2021-07-19 | $58.50 | $59.58 | $56.36 | $56.61 | $56.00 | 1,574,920 |
| 2021-07-16 | $59.80 | $61.48 | $59.01 | $59.54 | $58.90 | 1,228,220 |
| 2021-07-15 | $60.00 | $61.50 | $58.35 | $59.50 | $58.86 | 1,448,610 |
| 2021-07-14 | $61.02 | $61.09 | $58.75 | $60.03 | $59.39 | 1,615,940 |
| 2021-07-13 | $57.15 | $62.38 | $57.15 | $60.98 | $60.33 | 3,129,690 |
| 2021-07-12 | $57.15 | $57.51 | $54.70 | $57.00 | $56.39 | 2,067,370 |
| 2021-07-09 | $54.10 | $58.82 | $54.10 | $57.71 | $57.09 | 3,142,060 |
| 2021-07-08 | $53.91 | $54.40 | $52.61 | $52.93 | $52.36 | 1,099,300 |
| 2021-07-07 | $54.50 | $56.19 | $53.85 | $54.25 | $53.67 | 1,509,650 |
| 2021-07-06 | $53.76 | $55.10 | $52.81 | $54.93 | $54.34 | 1,059,850 |
| 2021-07-05 | $55.26 | $55.40 | $52.67 | $54.07 | $53.49 | 2,033,650 |
| 2021-07-02 | $58.69 | $58.69 | $55.40 | $55.80 | $55.20 | 1,442,000 |
| 2021-07-01 | $56.88 | $58.81 | $56.13 | $57.50 | $56.88 | 1,388,900 |
| 2021-06-30 | $57.48 | $59.41 | $56.56 | $57.29 | $56.67 | 1,444,190 |
| 2021-06-29 | $59.05 | $59.30 | $55.97 | $56.98 | $56.37 | 1,748,350 |
| 2021-06-28 | $58.32 | $59.98 | $58.32 | $58.95 | $58.32 | 1,471,150 |
| 2021-06-25 | $60.96 | $61.77 | $58.00 | $58.32 | $57.69 | 1,786,820 |
| 2021-06-24 | $62.00 | $62.68 | $59.50 | $60.00 | $59.36 | 1,915,860 |
| 2021-06-23 | $63.01 | $64.70 | $61.08 | $62.00 | $61.33 | 2,065,890 |
| 2021-06-22 | $62.01 | $63.79 | $61.88 | $63.31 | $62.63 | 2,613,530 |
| 2021-06-21 | $56.66 | $63.51 | $56.50 | $62.74 | $62.07 | 4,161,580 |
| 2021-06-18 | $56.50 | $58.88 | $55.00 | $56.13 | $55.53 | 2,498,120 |
| 2021-06-17 | $59.37 | $60.25 | $55.00 | $57.45 | $56.83 | 3,266,010 |
| 2021-06-16 | $59.10 | $62.24 | $58.17 | $59.92 | $59.28 | 2,406,410 |
| 2021-06-15 | $60.08 | $63.98 | $60.08 | $60.55 | $59.90 | 3,142,610 |
| 2021-06-14 | $58.72 | $58.72 | $58.72 | $58.72 | $58.09 | 0 |
| 2021-06-11 | $62.15 | $62.26 | $58.20 | $58.72 | $58.09 | 3,297,230 |
| 2021-06-10 | $62.00 | $62.95 | $60.38 | $62.85 | $62.17 | 3,613,400 |
| 2021-06-09 | $56.08 | $64.68 | $55.80 | $63.40 | $62.72 | 5,935,040 |
| 2021-06-08 | $55.85 | $58.85 | $54.83 | $56.60 | $55.99 | 4,209,400 |
| 2021-06-07 | $52.86 | $58.88 | $52.80 | $56.28 | $55.68 | 4,837,250 |
| 2021-06-04 | $53.57 | $54.80 | $51.56 | $52.37 | $51.81 | 3,088,040 |
| 2021-06-03 | $52.00 | $55.40 | $50.01 | $54.95 | $54.36 | 5,699,040 |
| 2021-06-02 | $48.90 | $56.06 | $48.16 | $52.98 | $52.41 | 6,049,230 |
| 2021-06-01 | $48.00 | $48.67 | $47.52 | $48.49 | $47.97 | 1,473,470 |
| 2021-05-31 | $72.30 | $72.81 | $71.03 | $72.65 | $47.52 | 862,190 |
| 2021-05-28 | $73.30 | $73.31 | $71.80 | $71.81 | $46.97 | 672,130 |
| 2021-05-27 | $72.80 | $73.18 | $72.00 | $72.75 | $47.58 | 697,330 |
| 2021-05-26 | $71.82 | $72.97 | $71.64 | $72.49 | $47.41 | 767,300 |
| 2021-05-25 | $72.00 | $73.20 | $71.24 | $71.80 | $46.96 | 829,960 |
| 2021-05-24 | $71.17 | $71.17 | $69.64 | $70.50 | $46.11 | 502,200 |
| 2021-05-21 | $72.22 | $72.90 | $71.03 | $71.21 | $46.58 | 617,500 |
| 2021-05-20 | $70.99 | $72.77 | $70.51 | $71.85 | $46.99 | 1,025,660 |
| 2021-05-19 | $71.75 | $71.75 | $70.11 | $71.02 | $46.45 | 699,460 |
| 2021-05-18 | $71.14 | $72.30 | $70.56 | $71.85 | $46.99 | 701,610 |
| 2021-05-17 | $72.08 | $72.48 | $70.54 | $71.19 | $46.56 | 879,540 |
| 2021-05-14 | $69.20 | $72.48 | $69.16 | $71.57 | $46.81 | 1,147,520 |
| 2021-05-13 | $68.21 | $70.98 | $68.08 | $69.16 | $45.24 | 498,960 |
| 2021-05-12 | $70.00 | $70.20 | $68.00 | $69.01 | $45.14 | 529,510 |
| 2021-05-11 | $71.12 | $71.12 | $69.20 | $69.62 | $45.54 | 865,290 |
| 2021-05-10 | $66.10 | $75.00 | $66.10 | $71.15 | $46.54 | 1,325,610 |
| 2021-05-07 | $67.51 | $67.76 | $66.60 | $66.70 | $43.63 | 373,900 |
| 2021-05-06 | $67.11 | $67.91 | $66.71 | $67.27 | $44.00 | 371,300 |
| 2021-05-05 | $67.15 | $67.15 | $67.15 | $67.15 | $43.92 | 0 |
| 2021-05-04 | $67.15 | $67.15 | $67.15 | $67.15 | $43.92 | 0 |
| 2021-04-30 | $67.63 | $68.54 | $67.15 | $67.15 | $43.92 | 599,070 |
| 2021-04-29 | $70.87 | $70.87 | $68.25 | $68.25 | $44.64 | 981,110 |
| 2021-04-28 | $70.07 | $71.50 | $69.50 | $70.70 | $46.24 | 649,960 |
| 2021-04-27 | $71.00 | $71.49 | $70.01 | $70.22 | $45.93 | 660,170 |
| 2021-04-26 | $71.64 | $72.99 | $69.60 | $71.12 | $46.52 | 1,171,170 |
| 2021-04-23 | $76.00 | $76.00 | $71.62 | $71.65 | $46.86 | 2,153,620 |
| 2021-04-22 | $72.71 | $76.58 | $72.71 | $76.29 | $49.90 | 2,511,300 |
| 2021-04-21 | $71.80 | $73.56 | $71.31 | $71.90 | $47.03 | 1,481,470 |
| 2021-04-20 | $70.29 | $72.98 | $69.86 | $72.23 | $47.24 | 1,905,400 |
| 2021-04-19 | $68.80 | $70.30 | $68.80 | $70.08 | $45.84 | 944,300 |
| 2021-04-16 | $68.02 | $69.70 | $68.00 | $69.20 | $45.26 | 813,400 |
| 2021-04-15 | $68.93 | $70.38 | $68.11 | $68.24 | $44.63 | 985,750 |
| 2021-04-14 | $67.75 | $69.38 | $67.20 | $69.18 | $45.25 | 865,810 |
| 2021-04-13 | $67.32 | $68.29 | $67.31 | $67.45 | $44.12 | 454,260 |
| 2021-04-12 | $68.99 | $69.08 | $67.25 | $67.34 | $44.04 | 713,300 |
| 2021-04-09 | $68.10 | $69.44 | $67.53 | $69.10 | $45.20 | 936,850 |
| 2021-04-08 | $69.00 | $70.75 | $68.33 | $68.40 | $44.74 | 1,373,260 |
| 2021-04-07 | $68.20 | $68.86 | $67.45 | $68.80 | $45.00 | 815,310 |
| 2021-04-06 | $67.21 | $68.50 | $67.21 | $68.12 | $44.55 | 515,710 |
| 2021-04-05 | $67.37 | $67.37 | $67.37 | $67.37 | $44.06 | 0 |
| 2021-04-02 | $66.52 | $67.65 | $66.36 | $67.37 | $44.06 | 524,410 |
| 2021-04-01 | $66.75 | $67.18 | $66.41 | $66.50 | $43.50 | 451,750 |
| 2021-03-31 | $66.60 | $67.27 | $66.33 | $66.81 | $43.70 | 368,100 |
| 2021-03-30 | $67.18 | $67.43 | $66.36 | $66.66 | $43.60 | 504,050 |
| 2021-03-29 | $68.50 | $68.50 | $67.10 | $67.11 | $43.89 | 586,310 |
| 2021-03-26 | $68.10 | $68.61 | $67.62 | $68.07 | $44.52 | 663,540 |
| 2021-03-25 | $69.11 | $69.90 | $67.91 | $68.33 | $44.69 | 1,023,300 |
| 2021-03-24 | $67.20 | $70.79 | $67.20 | $69.83 | $45.67 | 1,596,570 |
| 2021-03-23 | $69.07 | $69.50 | $67.47 | $67.59 | $44.21 | 795,400 |
| 2021-03-22 | $68.60 | $69.56 | $68.25 | $69.50 | $45.46 | 937,230 |
| 2021-03-19 | $67.18 | $69.46 | $66.90 | $68.58 | $44.86 | 1,016,120 |
| 2021-03-18 | $67.29 | $68.50 | $66.89 | $67.63 | $44.23 | 671,370 |
| 2021-03-17 | $66.08 | $67.64 | $65.84 | $67.27 | $44.00 | 644,900 |
| 2021-03-16 | $66.10 | $66.57 | $65.55 | $66.34 | $43.39 | 455,610 |
| 2021-03-15 | $67.96 | $67.96 | $65.48 | $65.78 | $43.02 | 759,500 |
| 2021-03-12 | $68.78 | $69.04 | $67.73 | $67.80 | $44.35 | 713,070 |
| 2021-03-11 | $68.81 | $68.98 | $67.61 | $68.65 | $44.90 | 703,690 |
| 2021-03-10 | $69.08 | $69.76 | $67.67 | $68.82 | $45.01 | 616,540 |
| 2021-03-09 | $71.96 | $71.96 | $68.12 | $68.77 | $44.98 | 944,900 |
| 2021-03-08 | $71.70 | $73.14 | $71.21 | $71.40 | $46.70 | 1,091,700 |
| 2021-03-05 | $70.31 | $71.75 | $69.20 | $71.27 | $46.62 | 911,300 |
| 2021-03-04 | $71.30 | $72.24 | $70.44 | $70.51 | $46.12 | 686,000 |
| 2021-03-03 | $70.80 | $71.97 | $70.72 | $71.89 | $47.02 | 629,130 |
| 2021-03-02 | $71.29 | $71.68 | $70.44 | $71.16 | $46.54 | 650,170 |
| 2021-03-01 | $70.60 | $71.57 | $70.60 | $71.33 | $46.65 | 631,810 |
| 2021-02-26 | $70.97 | $71.27 | $70.28 | $70.38 | $46.03 | 909,190 |
| 2021-02-25 | $73.33 | $73.84 | $71.89 | $71.99 | $47.09 | 862,000 |
| 2021-02-24 | $73.55 | $74.18 | $72.72 | $73.21 | $47.88 | 832,400 |
| 2021-02-23 | $75.19 | $75.19 | $72.50 | $73.42 | $48.02 | 1,114,350 |
| 2021-02-22 | $75.15 | $76.95 | $74.67 | $75.35 | $49.28 | 1,402,440 |
| 2021-02-19 | $74.28 | $75.89 | $73.40 | $75.83 | $49.60 | 1,173,840 |
| 2021-02-18 | $73.15 | $75.08 | $73.15 | $74.08 | $48.45 | 941,300 |
| 2021-02-17 | $72.70 | $72.70 | $72.70 | $72.70 | $47.55 | 0 |
| 2021-02-16 | $72.70 | $72.70 | $72.70 | $72.70 | $47.55 | 0 |
| 2021-02-15 | $72.70 | $72.70 | $72.70 | $72.70 | $47.55 | 0 |
| 2021-02-12 | $72.70 | $72.70 | $72.70 | $72.70 | $47.55 | 0 |
| 2021-02-11 | $72.70 | $72.70 | $72.70 | $72.70 | $47.55 | 0 |
| 2021-02-10 | $73.63 | $73.93 | $72.44 | $72.70 | $47.55 | 1,122,300 |
| 2021-02-09 | $72.65 | $74.35 | $72.15 | $73.00 | $47.75 | 1,085,200 |
| 2021-02-08 | $77.26 | $77.26 | $72.81 | $72.90 | $47.68 | 1,790,570 |
| 2021-02-05 | $80.35 | $82.35 | $77.71 | $78.20 | $51.15 | 2,205,110 |
| 2021-02-04 | $74.51 | $84.45 | $74.01 | $82.28 | $53.82 | 3,178,370 |
| 2021-02-03 | $76.00 | $76.84 | $73.95 | $74.51 | $48.73 | 1,220,370 |
| 2021-02-02 | $78.08 | $80.89 | $76.70 | $76.80 | $50.23 | 1,859,910 |
| 2021-02-01 | $73.00 | $78.95 | $72.82 | $78.07 | $51.06 | 1,920,970 |
| 2021-01-29 | $74.69 | $74.99 | $71.28 | $72.95 | $47.71 | 1,256,670 |
| 2021-01-28 | $75.00 | $78.50 | $74.01 | $74.09 | $48.46 | 1,196,000 |
| 2021-01-27 | $73.99 | $76.97 | $73.01 | $76.28 | $49.89 | 1,217,140 |
| 2021-01-26 | $73.85 | $76.76 | $73.11 | $74.18 | $48.52 | 1,105,240 |
| 2021-01-25 | $76.53 | $77.50 | $73.65 | $73.96 | $48.37 | 1,430,450 |
| 2021-01-22 | $78.00 | $80.40 | $76.50 | $77.11 | $50.43 | 1,677,240 |
| 2021-01-21 | $80.99 | $84.79 | $79.98 | $79.98 | $52.31 | 2,442,480 |
| 2021-01-20 | $78.88 | $80.80 | $76.74 | $78.06 | $51.06 | 1,485,250 |
| 2021-01-19 | $76.00 | $79.60 | $75.58 | $77.98 | $51.00 | 1,785,620 |
| 2021-01-18 | $76.99 | $78.50 | $75.51 | $76.49 | $50.03 | 1,568,950 |
| 2021-01-15 | $72.74 | $79.98 | $72.73 | $77.21 | $50.50 | 2,074,450 |
| 2021-01-14 | $71.25 | $74.99 | $71.02 | $73.25 | $47.91 | 1,275,310 |
| 2021-01-13 | $73.72 | $74.00 | $71.01 | $71.33 | $46.65 | 1,202,150 |
| 2021-01-12 | $75.00 | $76.12 | $73.51 | $73.92 | $48.35 | 927,540 |
| 2021-01-11 | $76.66 | $77.30 | $72.08 | $74.40 | $48.66 | 1,570,720 |
| 2021-01-08 | $78.00 | $78.82 | $75.81 | $76.62 | $50.11 | 1,352,980 |
| 2021-01-07 | $83.50 | $85.46 | $78.51 | $78.83 | $51.56 | 1,876,410 |
| 2021-01-06 | $88.00 | $88.00 | $83.59 | $83.60 | $54.68 | 2,088,020 |
| 2021-01-05 | $81.97 | $89.55 | $81.58 | $88.58 | $57.94 | 2,947,780 |
| 2021-01-04 | $81.47 | $83.75 | $81.46 | $82.36 | $53.87 | 1,757,860 |
| 2021-01-01 | $80.48 | $80.48 | $80.48 | $80.48 | $52.64 | 0 |
| 2020-12-31 | $80.19 | $82.47 | $79.68 | $80.48 | $52.64 | 1,270,320 |
| 2020-12-30 | $78.31 | $81.78 | $77.40 | $80.47 | $52.63 | 1,623,210 |
| 2020-12-29 | $78.34 | $82.00 | $77.01 | $79.13 | $51.76 | 1,825,300 |
| 2020-12-28 | $82.47 | $83.30 | $79.00 | $79.05 | $51.70 | 1,556,740 |
| 2020-12-25 | $82.95 | $84.52 | $82.26 | $82.80 | $54.16 | 1,380,480 |
| 2020-12-24 | $85.86 | $87.50 | $83.45 | $83.55 | $54.65 | 1,800,350 |
| 2020-12-23 | $90.31 | $90.77 | $86.61 | $86.84 | $56.80 | 2,061,680 |
| 2020-12-22 | $95.60 | $95.80 | $90.00 | $90.00 | $58.87 | 2,706,510 |
| 2020-12-21 | $96.00 | $97.86 | $95.55 | $96.21 | $62.93 | 1,509,110 |
| 2020-12-18 | $101.00 | $101.84 | $97.26 | $97.26 | $63.61 | 2,210,940 |
| 2020-12-17 | $98.00 | $102.41 | $95.26 | $102.17 | $66.83 | 3,210,120 |
| 2020-12-16 | $96.18 | $103.60 | $95.01 | $99.80 | $65.28 | 3,243,430 |
| 2020-12-15 | $99.00 | $99.00 | $96.51 | $96.72 | $63.26 | 1,950,390 |
| 2020-12-14 | $96.98 | $99.58 | $96.77 | $99.05 | $64.79 | 2,017,120 |
| 2020-12-11 | $100.79 | $102.49 | $96.76 | $97.26 | $63.61 | 2,424,990 |
| 2020-12-10 | $104.13 | $105.78 | $100.51 | $100.74 | $65.89 | 2,800,940 |
| 2020-12-09 | $108.20 | $111.98 | $106.61 | $106.78 | $69.84 | 2,978,570 |
| 2020-12-08 | $116.00 | $116.69 | $109.90 | $110.06 | $71.99 | 3,621,110 |
| 2020-12-07 | $114.50 | $119.90 | $112.02 | $115.73 | $75.69 | 3,430,700 |
| 2020-12-04 | $116.96 | $122.40 | $115.06 | $117.27 | $76.70 | 3,822,320 |
| 2020-12-03 | $130.00 | $134.80 | $118.88 | $118.97 | $77.81 | 6,103,330 |
| 2020-12-02 | $148.69 | $172.00 | $140.52 | $143.50 | $93.86 | 8,630,010 |
Shanghai Hi-Road Food Technology Co Ltd (300915) News Headlines
Recent Shanghai Hi-Road Food Technology Co Ltd (300915) News
Similar Companies to Shanghai Hi-Road Food Technology Co Ltd (300915) 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 | -- | -- | -- |