Hengda New Materials (300946) Exchange: SHE
Data as of July 17, 2025
$69.16 ($-3.84) -5.26%
Hengda New Materials - Daily Information
Click for more stock information on Hengda New Materials.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $71.50 |
| Previous Close | $69.16 |
| High | $72.50 |
| Low | $67.98 |
| Adjusted Open | $71.50 |
| Previous Adjusted Close | $69.16 |
| Adjusted High | $72.50 |
| Adjusted Low | $67.98 |
About Hengda New Materials (300946)
Hengda New Materials
Invest in Hengda New Materials (300946)
Historical Stock Data for Hengda New Materials (300946)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $71.50 | $72.50 | $67.98 | $69.16 | $69.16 | 9,604,050 |
| 2025-05-22 | $69.04 | $73.21 | $67.41 | $73.00 | $73.00 | 13,258,240 |
| 2025-05-21 | $75.83 | $76.06 | $68.43 | $69.00 | $69.00 | 14,794,100 |
| 2025-05-20 | $82.80 | $84.60 | $77.50 | $78.35 | $78.35 | 15,317,790 |
| 2025-05-19 | $87.37 | $91.97 | $81.61 | $84.44 | $84.44 | 17,270,320 |
| 2025-05-16 | $73.00 | $86.00 | $72.21 | $80.00 | $80.00 | 12,918,950 |
| 2025-05-15 | $69.50 | $75.99 | $65.07 | $71.98 | $71.98 | 15,615,410 |
| 2025-05-14 | $65.04 | $70.56 | $65.04 | $70.56 | $70.56 | 11,452,670 |
| 2025-05-13 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 839,970 |
| 2025-05-12 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 2,131,020 |
| 2025-05-09 | $40.00 | $43.58 | $39.70 | $40.83 | $40.83 | 12,126,800 |
| 2025-05-08 | $35.25 | $42.14 | $34.90 | $40.80 | $40.80 | 12,063,420 |
| 2025-05-07 | $36.11 | $36.50 | $34.88 | $35.24 | $35.24 | 4,635,380 |
| 2025-05-06 | $35.22 | $37.26 | $34.96 | $36.43 | $36.43 | 6,717,470 |
| 2025-04-30 | $31.90 | $37.77 | $31.89 | $35.80 | $35.80 | 9,392,180 |
| 2025-04-29 | $31.07 | $32.41 | $31.07 | $31.80 | $31.80 | 3,040,140 |
| 2025-04-28 | $31.65 | $34.23 | $31.65 | $32.00 | $32.00 | 5,052,970 |
| 2025-04-25 | $28.45 | $32.82 | $28.45 | $31.19 | $31.19 | 4,918,170 |
| 2025-04-24 | $29.01 | $29.33 | $28.32 | $28.60 | $28.60 | 1,415,280 |
| 2025-04-23 | $28.48 | $29.25 | $28.33 | $29.10 | $29.10 | 1,959,160 |
| 2025-04-22 | $28.46 | $28.46 | $28.01 | $28.08 | $28.08 | 959,940 |
| 2025-04-21 | $27.70 | $28.48 | $27.56 | $28.44 | $28.44 | 1,242,320 |
| 2025-04-18 | $27.65 | $28.09 | $27.28 | $27.77 | $27.77 | 986,120 |
| 2025-04-17 | $27.84 | $28.26 | $27.50 | $27.96 | $27.96 | 1,108,100 |
| 2025-04-16 | $28.32 | $28.60 | $27.60 | $27.90 | $27.90 | 1,502,800 |
| 2025-04-15 | $27.71 | $28.93 | $27.69 | $28.55 | $28.55 | 2,197,580 |
| 2025-04-14 | $27.95 | $28.56 | $27.62 | $27.86 | $27.86 | 1,595,640 |
| 2025-04-11 | $27.16 | $28.16 | $27.16 | $27.62 | $27.62 | 1,748,400 |
| 2025-04-10 | $27.62 | $28.66 | $27.51 | $27.55 | $27.55 | 2,552,070 |
| 2025-04-09 | $25.30 | $27.17 | $23.70 | $27.05 | $27.05 | 3,064,890 |
| 2025-04-08 | $25.65 | $27.20 | $25.16 | $25.97 | $25.97 | 2,754,710 |
| 2025-04-07 | $28.87 | $29.44 | $25.52 | $25.52 | $25.52 | 3,860,840 |
| 2025-04-03 | $33.51 | $34.19 | $31.78 | $31.90 | $31.90 | 4,162,000 |
| 2025-04-02 | $34.50 | $35.50 | $33.50 | $34.41 | $34.41 | 3,801,000 |
| 2025-04-01 | $35.19 | $35.19 | $34.10 | $35.03 | $35.03 | 5,107,360 |
| 2025-03-31 | $33.67 | $35.97 | $33.31 | $35.80 | $35.80 | 6,786,280 |
| 2025-03-28 | $32.55 | $36.89 | $32.21 | $34.45 | $34.45 | 6,164,440 |
| 2025-03-27 | $32.88 | $33.30 | $31.76 | $32.33 | $32.33 | 2,248,800 |
| 2025-03-26 | $31.13 | $33.48 | $31.13 | $32.94 | $32.94 | 4,013,860 |
| 2025-03-25 | $31.30 | $31.98 | $30.66 | $31.13 | $31.13 | 1,210,660 |
| 2025-03-24 | $32.31 | $32.60 | $30.52 | $31.43 | $31.43 | 2,048,890 |
| 2025-03-21 | $33.60 | $33.73 | $32.43 | $32.62 | $32.62 | 1,881,560 |
| 2025-03-20 | $33.82 | $34.19 | $33.30 | $33.75 | $33.75 | 2,503,040 |
| 2025-03-19 | $33.33 | $34.00 | $33.22 | $33.63 | $33.63 | 2,302,620 |
| 2025-03-18 | $32.70 | $33.73 | $32.50 | $33.59 | $33.59 | 2,480,700 |
| 2025-03-17 | $32.77 | $32.88 | $32.28 | $32.70 | $32.70 | 1,239,340 |
| 2025-03-14 | $31.80 | $32.68 | $31.59 | $32.61 | $32.61 | 1,763,510 |
| 2025-03-13 | $33.11 | $33.11 | $31.41 | $31.95 | $31.95 | 2,633,100 |
| 2025-03-12 | $33.88 | $33.95 | $33.00 | $33.09 | $33.09 | 2,921,320 |
| 2025-03-11 | $34.20 | $34.88 | $33.00 | $33.85 | $33.85 | 3,887,680 |
| 2025-03-10 | $32.96 | $34.34 | $32.49 | $34.18 | $34.18 | 4,358,160 |
| 2025-03-07 | $32.60 | $33.14 | $32.38 | $32.82 | $32.82 | 2,973,180 |
| 2025-03-06 | $32.49 | $32.79 | $32.20 | $32.67 | $32.67 | 2,911,690 |
| 2025-03-05 | $31.95 | $32.40 | $31.77 | $32.23 | $32.23 | 2,202,760 |
| 2025-03-04 | $31.29 | $32.44 | $31.09 | $32.06 | $32.06 | 2,354,420 |
| 2025-03-03 | $31.71 | $32.34 | $31.30 | $31.65 | $31.65 | 2,381,540 |
| 2025-02-28 | $34.00 | $34.20 | $31.59 | $31.70 | $31.70 | 3,746,820 |
| 2025-02-27 | $34.58 | $34.77 | $33.20 | $34.00 | $34.00 | 3,819,690 |
| 2025-02-26 | $34.90 | $35.61 | $34.50 | $34.91 | $34.91 | 3,895,700 |
| 2025-02-25 | $34.12 | $35.39 | $33.99 | $35.28 | $35.28 | 4,416,900 |
| 2025-02-24 | $36.60 | $36.60 | $34.09 | $35.01 | $35.01 | 6,227,020 |
| 2025-02-20 | $36.00 | $37.00 | $34.70 | $35.95 | $35.95 | 10,057,440 |
| 2025-02-19 | $38.00 | $39.60 | $35.40 | $37.28 | $37.28 | 15,328,000 |
| 2025-02-18 | $27.59 | $33.04 | $27.37 | $33.04 | $33.04 | 6,304,880 |
| 2025-02-17 | $26.99 | $27.74 | $26.96 | $27.53 | $27.53 | 970,880 |
| 2025-02-14 | $26.90 | $27.19 | $26.70 | $27.04 | $27.04 | 605,100 |
| 2025-02-13 | $27.67 | $27.67 | $26.90 | $26.91 | $26.91 | 870,580 |
| 2025-02-12 | $27.51 | $27.73 | $27.14 | $27.60 | $27.60 | 836,720 |
| 2025-02-11 | $27.43 | $27.72 | $27.08 | $27.51 | $27.51 | 1,030,550 |
| 2025-02-10 | $27.52 | $27.93 | $27.27 | $27.66 | $27.66 | 1,089,020 |
| 2025-02-07 | $27.94 | $28.07 | $27.45 | $27.80 | $27.80 | 1,397,430 |
| 2025-02-06 | $27.50 | $27.97 | $27.41 | $27.92 | $27.92 | 933,060 |
| 2025-02-05 | $27.98 | $27.98 | $27.18 | $27.50 | $27.50 | 715,860 |
| 2025-01-27 | $27.64 | $27.91 | $27.16 | $27.32 | $27.32 | 726,160 |
| 2025-01-24 | $26.86 | $27.77 | $26.56 | $27.64 | $27.64 | 1,062,820 |
| 2025-01-23 | $27.16 | $27.77 | $26.85 | $26.98 | $26.98 | 1,186,840 |
| 2025-01-22 | $27.07 | $27.50 | $26.66 | $26.90 | $26.90 | 1,007,460 |
| 2025-01-21 | $26.81 | $27.17 | $26.37 | $27.08 | $27.08 | 887,320 |
| 2025-01-20 | $26.45 | $26.80 | $26.28 | $26.70 | $26.70 | 597,300 |
| 2025-01-17 | $26.16 | $26.87 | $26.08 | $26.35 | $26.35 | 644,300 |
| 2025-01-16 | $26.60 | $27.13 | $26.11 | $26.38 | $26.38 | 732,060 |
| 2025-01-15 | $27.34 | $27.35 | $26.52 | $26.61 | $26.61 | 873,300 |
| 2025-01-14 | $25.90 | $27.16 | $25.21 | $27.16 | $27.16 | 1,254,160 |
| 2025-01-13 | $24.87 | $25.75 | $24.20 | $25.21 | $25.21 | 692,500 |
| 2025-01-09 | $25.25 | $25.72 | $25.00 | $25.53 | $25.53 | 601,300 |
| 2025-01-08 | $25.39 | $25.53 | $24.30 | $25.29 | $25.29 | 823,500 |
| 2025-01-07 | $24.89 | $25.45 | $24.59 | $25.45 | $25.45 | 905,000 |
| 2025-01-06 | $25.02 | $25.30 | $24.08 | $24.72 | $24.72 | 1,035,460 |
| 2025-01-03 | $26.39 | $26.66 | $25.01 | $25.09 | $25.09 | 1,144,980 |
| 2025-01-02 | $27.21 | $27.50 | $26.10 | $26.41 | $26.41 | 1,104,100 |
| 2024-12-31 | $28.01 | $28.37 | $27.16 | $27.16 | $27.16 | 793,060 |
| 2024-12-30 | $28.36 | $28.64 | $27.27 | $28.01 | $28.01 | 971,560 |
| 2024-12-27 | $28.47 | $28.81 | $28.17 | $28.36 | $28.36 | 791,060 |
| 2024-12-26 | $27.61 | $28.86 | $27.55 | $28.62 | $28.62 | 1,060,640 |
| 2024-12-25 | $28.40 | $28.77 | $27.40 | $27.73 | $27.73 | 1,214,290 |
| 2024-12-24 | $28.11 | $29.19 | $28.11 | $28.70 | $28.70 | 1,115,420 |
| 2024-12-23 | $29.47 | $30.12 | $28.01 | $28.10 | $28.10 | 1,528,460 |
| 2024-12-20 | $28.57 | $30.30 | $28.46 | $29.75 | $29.75 | 1,873,240 |
| 2024-12-19 | $28.30 | $28.85 | $28.00 | $28.55 | $28.55 | 854,020 |
| 2024-12-18 | $28.29 | $28.85 | $27.52 | $28.48 | $28.48 | 1,145,620 |
| 2024-12-17 | $29.51 | $30.07 | $28.17 | $28.29 | $28.29 | 1,731,980 |
| 2024-12-16 | $29.10 | $30.80 | $28.99 | $29.76 | $29.76 | 2,275,160 |
| 2024-12-13 | $29.95 | $30.00 | $29.10 | $29.14 | $29.14 | 1,148,840 |
| 2024-12-12 | $30.20 | $30.20 | $29.41 | $30.05 | $30.05 | 1,191,560 |
| 2024-12-11 | $30.10 | $30.22 | $29.45 | $29.93 | $29.93 | 1,162,700 |
| 2024-12-10 | $30.80 | $31.00 | $29.98 | $30.20 | $30.20 | 2,378,540 |
| 2024-12-09 | $29.60 | $30.19 | $29.47 | $29.82 | $29.82 | 1,250,570 |
| 2024-12-06 | $30.36 | $30.76 | $29.49 | $29.75 | $29.75 | 1,870,360 |
| 2024-12-05 | $29.72 | $30.80 | $29.41 | $30.25 | $30.25 | 2,799,190 |
| 2024-12-04 | $29.37 | $30.67 | $29.33 | $29.66 | $29.66 | 2,687,580 |
| 2024-12-03 | $29.30 | $29.83 | $29.10 | $29.38 | $29.38 | 1,567,830 |
| 2024-12-02 | $28.31 | $29.43 | $28.13 | $29.38 | $29.38 | 1,722,420 |
| 2024-11-29 | $27.31 | $28.50 | $27.29 | $28.29 | $28.29 | 1,233,240 |
| 2024-11-28 | $27.54 | $27.86 | $27.28 | $27.31 | $27.31 | 794,020 |
| 2024-11-27 | $27.13 | $27.40 | $26.20 | $27.40 | $27.40 | 848,800 |
| 2024-11-26 | $27.70 | $27.90 | $27.03 | $27.13 | $27.13 | 652,120 |
| 2024-11-25 | $26.98 | $27.72 | $26.79 | $27.70 | $27.70 | 926,350 |
| 2024-11-22 | $28.66 | $28.66 | $26.90 | $26.98 | $26.98 | 1,308,920 |
| 2024-11-21 | $28.91 | $29.01 | $28.13 | $28.53 | $28.53 | 880,400 |
| 2024-11-20 | $28.58 | $29.10 | $28.52 | $28.92 | $28.92 | 1,062,830 |
| 2024-11-19 | $27.08 | $28.60 | $27.08 | $28.58 | $28.58 | 1,279,020 |
| 2024-11-18 | $27.93 | $28.38 | $27.00 | $27.20 | $27.20 | 1,116,180 |
| 2024-11-15 | $28.69 | $29.05 | $27.93 | $27.94 | $27.94 | 1,018,980 |
| 2024-11-14 | $29.71 | $29.75 | $28.72 | $28.75 | $28.75 | 1,034,050 |
| 2024-11-13 | $29.19 | $29.68 | $28.67 | $29.62 | $29.62 | 1,164,270 |
| 2024-11-12 | $30.00 | $30.20 | $29.11 | $29.47 | $29.47 | 1,611,620 |
| 2024-11-11 | $29.30 | $30.13 | $29.11 | $30.11 | $30.11 | 2,165,680 |
| 2024-11-08 | $29.30 | $29.75 | $29.05 | $29.34 | $29.34 | 1,842,200 |
| 2024-11-07 | $28.60 | $29.14 | $28.40 | $29.09 | $29.09 | 1,492,670 |
| 2024-11-06 | $29.20 | $29.92 | $28.56 | $28.79 | $28.79 | 2,224,540 |
| 2024-11-05 | $28.14 | $29.29 | $27.90 | $28.91 | $28.91 | 2,193,990 |
| 2024-11-04 | $27.14 | $28.16 | $26.80 | $28.13 | $28.13 | 1,378,080 |
| 2024-11-01 | $27.77 | $27.95 | $26.66 | $26.93 | $26.93 | 1,462,800 |
| 2024-10-31 | $27.91 | $28.29 | $27.61 | $27.97 | $27.97 | 1,177,860 |
| 2024-10-30 | $27.96 | $28.66 | $27.58 | $28.10 | $28.10 | 1,505,760 |
| 2024-10-29 | $29.19 | $29.48 | $28.06 | $28.11 | $28.11 | 1,554,940 |
| 2024-10-28 | $28.54 | $29.00 | $28.28 | $28.96 | $28.96 | 1,469,300 |
| 2024-10-25 | $28.12 | $28.57 | $28.11 | $28.49 | $28.49 | 1,207,520 |
| 2024-10-24 | $28.29 | $28.33 | $27.64 | $28.03 | $28.03 | 1,119,700 |
| 2024-10-23 | $28.49 | $29.28 | $27.98 | $28.19 | $28.19 | 1,705,960 |
| 2024-10-22 | $28.40 | $28.84 | $28.00 | $28.62 | $28.62 | 2,053,170 |
| 2024-10-21 | $27.67 | $28.61 | $27.56 | $28.15 | $28.15 | 1,976,830 |
| 2024-10-18 | $26.70 | $28.50 | $26.39 | $27.64 | $27.64 | 2,457,520 |
| 2024-10-17 | $26.69 | $27.17 | $26.50 | $26.53 | $26.53 | 1,366,860 |
| 2024-10-16 | $26.54 | $27.21 | $26.16 | $26.66 | $26.66 | 1,091,900 |
| 2024-10-15 | $26.70 | $27.42 | $26.52 | $26.54 | $26.54 | 1,412,080 |
| 2024-10-14 | $26.34 | $26.95 | $25.60 | $26.95 | $26.95 | 1,316,580 |
| 2024-10-11 | $27.71 | $27.85 | $25.88 | $26.24 | $26.24 | 1,786,140 |
| 2024-10-10 | $27.50 | $28.90 | $26.83 | $27.72 | $27.72 | 2,021,110 |
| 2024-10-09 | $29.06 | $30.16 | $27.33 | $27.37 | $27.37 | 3,020,640 |
| 2024-10-08 | $33.06 | $33.50 | $29.00 | $31.48 | $31.48 | 4,710,280 |
| 2024-09-30 | $26.00 | $28.66 | $25.11 | $28.04 | $28.04 | 4,189,130 |
| 2024-09-27 | $23.38 | $25.24 | $23.38 | $24.76 | $24.76 | 2,330,310 |
| 2024-09-26 | $22.59 | $23.25 | $22.52 | $23.24 | $23.24 | 1,175,270 |
| 2024-09-25 | $22.73 | $23.16 | $22.58 | $22.60 | $22.60 | 1,142,980 |
| 2024-09-24 | $21.72 | $22.50 | $21.72 | $22.50 | $22.50 | 892,100 |
| 2024-09-23 | $22.04 | $22.14 | $21.71 | $21.92 | $21.92 | 385,220 |
| 2024-09-20 | $22.30 | $22.30 | $21.86 | $22.04 | $22.04 | 410,100 |
| 2024-09-19 | $22.00 | $22.50 | $21.95 | $22.25 | $22.25 | 545,900 |
| 2024-09-18 | $21.86 | $22.18 | $21.51 | $22.02 | $22.02 | 452,960 |
| 2024-09-13 | $22.25 | $22.50 | $21.80 | $21.85 | $21.85 | 520,240 |
| 2024-09-12 | $22.46 | $22.78 | $22.21 | $22.26 | $22.26 | 480,220 |
| 2024-09-11 | $22.44 | $22.80 | $22.44 | $22.53 | $22.53 | 363,100 |
| 2024-09-10 | $22.49 | $22.80 | $22.24 | $22.73 | $22.73 | 358,040 |
| 2024-09-09 | $22.19 | $22.80 | $22.18 | $22.42 | $22.42 | 497,160 |
| 2024-09-06 | $23.22 | $23.32 | $22.42 | $22.45 | $22.45 | 606,400 |
| 2024-09-05 | $22.68 | $22.99 | $22.67 | $22.90 | $22.90 | 426,650 |
| 2024-09-04 | $22.74 | $23.05 | $22.40 | $22.74 | $22.74 | 510,160 |
| 2024-09-03 | $22.57 | $23.25 | $22.57 | $22.89 | $22.89 | 522,200 |
| 2024-09-02 | $23.36 | $23.59 | $22.70 | $22.70 | $22.70 | 724,740 |
| 2024-08-30 | $23.13 | $23.64 | $22.92 | $23.50 | $23.50 | 1,210,210 |
| 2024-08-29 | $22.50 | $23.31 | $22.50 | $23.09 | $23.09 | 687,150 |
| 2024-08-28 | $22.17 | $22.89 | $22.12 | $22.66 | $22.66 | 662,800 |
| 2024-08-27 | $22.99 | $22.99 | $22.25 | $22.32 | $22.32 | 479,640 |
| 2024-08-26 | $22.66 | $22.99 | $22.57 | $22.99 | $22.99 | 500,580 |
| 2024-08-23 | $22.66 | $22.84 | $22.22 | $22.60 | $22.60 | 683,400 |
| 2024-08-22 | $23.13 | $23.30 | $22.60 | $22.67 | $22.67 | 724,220 |
| 2024-08-21 | $22.96 | $23.40 | $22.96 | $23.05 | $23.05 | 465,000 |
| 2024-08-20 | $23.36 | $23.45 | $23.00 | $23.09 | $23.09 | 482,260 |
| 2024-08-19 | $23.65 | $24.00 | $23.26 | $23.28 | $23.28 | 849,500 |
| 2024-08-16 | $23.75 | $24.14 | $23.61 | $23.70 | $23.70 | 713,980 |
| 2024-08-15 | $23.80 | $24.25 | $23.50 | $23.84 | $23.84 | 865,380 |
| 2024-08-14 | $23.96 | $24.13 | $23.77 | $23.92 | $23.92 | 468,660 |
| 2024-08-13 | $23.57 | $23.96 | $23.50 | $23.96 | $23.96 | 563,600 |
| 2024-08-12 | $24.09 | $24.09 | $23.46 | $23.57 | $23.57 | 1,059,070 |
| 2024-08-09 | $25.00 | $25.09 | $24.10 | $24.20 | $24.20 | 1,572,340 |
| 2024-08-08 | $24.26 | $25.60 | $23.60 | $25.14 | $25.14 | 2,464,040 |
| 2024-08-07 | $24.25 | $24.72 | $24.21 | $24.49 | $24.49 | 1,165,080 |
| 2024-08-06 | $24.75 | $24.89 | $24.01 | $24.28 | $24.28 | 1,103,840 |
| 2024-08-05 | $25.20 | $25.53 | $24.00 | $24.10 | $24.10 | 2,105,480 |
| 2024-08-02 | $26.07 | $26.40 | $25.32 | $25.54 | $25.54 | 1,673,780 |
| 2024-08-01 | $26.58 | $26.79 | $26.16 | $26.38 | $26.38 | 2,361,110 |
| 2024-07-31 | $25.22 | $26.32 | $24.97 | $26.32 | $26.32 | 2,643,180 |
| 2024-07-30 | $25.51 | $25.90 | $25.08 | $25.22 | $25.22 | 1,986,460 |
| 2024-07-29 | $26.45 | $27.15 | $25.78 | $25.97 | $25.97 | 2,760,960 |
| 2024-07-26 | $25.33 | $26.59 | $25.31 | $26.45 | $26.45 | 3,707,760 |
| 2024-07-25 | $24.65 | $25.79 | $24.65 | $25.27 | $25.27 | 1,395,960 |
| 2024-07-24 | $24.60 | $25.55 | $24.51 | $25.22 | $25.22 | 1,285,440 |
| 2024-07-23 | $25.65 | $26.10 | $25.02 | $25.20 | $25.20 | 1,989,860 |
| 2024-07-22 | $25.50 | $26.20 | $25.39 | $26.14 | $26.14 | 2,357,600 |
| 2024-07-19 | $25.31 | $26.21 | $25.15 | $25.68 | $25.68 | 3,722,500 |
| 2024-07-18 | $24.46 | $26.25 | $23.90 | $26.20 | $26.20 | 4,426,760 |
| 2024-07-17 | $24.00 | $25.50 | $23.57 | $24.97 | $24.97 | 3,244,890 |
| 2024-07-16 | $23.68 | $24.30 | $23.48 | $24.19 | $24.19 | 1,870,960 |
| 2024-07-15 | $25.57 | $25.61 | $23.80 | $23.99 | $23.99 | 3,571,610 |
| 2024-07-12 | $26.60 | $26.60 | $25.80 | $25.90 | $25.90 | 2,623,210 |
| 2024-07-11 | $26.85 | $27.04 | $26.38 | $26.90 | $26.90 | 3,266,120 |
| 2024-07-10 | $26.70 | $27.35 | $25.60 | $26.32 | $26.32 | 4,120,780 |
| 2024-07-09 | $25.77 | $27.66 | $25.47 | $27.38 | $27.38 | 5,411,680 |
| 2024-07-08 | $25.45 | $25.93 | $25.15 | $25.86 | $25.86 | 2,352,240 |
| 2024-07-05 | $26.20 | $26.20 | $25.01 | $25.85 | $25.85 | 3,216,420 |
| 2024-07-04 | $26.07 | $26.88 | $25.60 | $26.70 | $26.70 | 4,303,680 |
| 2024-07-03 | $26.66 | $27.79 | $25.90 | $26.09 | $26.09 | 4,516,460 |
| 2024-07-02 | $27.06 | $27.56 | $26.59 | $27.20 | $27.20 | 5,258,220 |
| 2024-07-01 | $26.11 | $28.35 | $25.10 | $27.88 | $27.88 | 7,457,700 |
| 2024-06-28 | $25.89 | $28.60 | $25.10 | $26.64 | $26.64 | 7,520,990 |
| 2024-06-27 | $26.32 | $31.70 | $25.73 | $27.45 | $27.45 | 9,131,360 |
| 2024-06-26 | $29.00 | $29.00 | $26.36 | $26.47 | $26.47 | 8,992,930 |
| 2024-06-25 | $22.99 | $25.62 | $22.80 | $25.62 | $25.62 | 3,166,280 |
| 2024-06-24 | $22.46 | $22.48 | $21.29 | $21.35 | $21.35 | 844,480 |
| 2024-06-21 | $22.77 | $22.77 | $22.36 | $22.42 | $22.42 | 492,020 |
| 2024-06-20 | $23.38 | $23.49 | $22.76 | $22.87 | $22.87 | 664,820 |
| 2024-06-19 | $23.68 | $23.68 | $23.32 | $23.38 | $23.38 | 503,100 |
| 2024-06-18 | $22.91 | $23.65 | $22.73 | $23.56 | $23.56 | 846,200 |
| 2024-06-17 | $22.50 | $23.12 | $22.44 | $22.91 | $22.91 | 435,640 |
| 2024-06-14 | $23.38 | $23.38 | $22.54 | $22.97 | $22.97 | 651,020 |
| 2024-06-13 | $23.11 | $23.46 | $22.96 | $23.22 | $23.22 | 697,590 |
| 2024-06-12 | $22.86 | $23.38 | $22.78 | $23.09 | $23.09 | 819,860 |
| 2024-06-11 | $22.27 | $22.99 | $21.65 | $22.90 | $22.90 | 681,440 |
| 2024-06-07 | $22.15 | $22.47 | $21.86 | $22.27 | $22.27 | 630,200 |
| 2024-06-06 | $22.88 | $23.09 | $21.44 | $21.81 | $21.81 | 1,415,360 |
| 2024-06-05 | $23.47 | $23.56 | $22.86 | $22.87 | $22.87 | 883,950 |
| 2024-06-04 | $24.08 | $24.24 | $23.35 | $23.70 | $23.70 | 1,074,120 |
| 2024-06-03 | $24.69 | $24.89 | $23.90 | $24.14 | $24.14 | 879,880 |
| 2024-05-31 | $23.96 | $24.84 | $23.96 | $24.68 | $24.68 | 923,950 |
| 2024-05-30 | $24.34 | $24.34 | $23.73 | $24.08 | $24.08 | 677,300 |
| 2024-05-29 | $23.85 | $24.34 | $23.85 | $24.12 | $24.12 | 488,640 |
| 2024-05-28 | $24.19 | $24.40 | $23.87 | $23.92 | $23.92 | 488,570 |
| 2024-05-27 | $24.03 | $24.40 | $23.54 | $24.21 | $24.21 | 597,180 |
| 2024-05-24 | $23.88 | $24.34 | $23.87 | $24.01 | $24.01 | 572,460 |
| 2024-05-23 | $24.88 | $24.88 | $23.89 | $24.06 | $24.06 | 917,500 |
| 2024-05-22 | $24.95 | $25.02 | $24.61 | $25.00 | $25.00 | 637,500 |
| 2024-05-21 | $25.14 | $25.19 | $24.60 | $24.79 | $24.79 | 671,250 |
| 2024-05-20 | $25.37 | $25.48 | $24.79 | $25.12 | $25.12 | 960,260 |
| 2024-05-17 | $24.48 | $25.04 | $24.20 | $25.02 | $25.02 | 658,150 |
| 2024-05-16 | $24.36 | $25.00 | $24.36 | $24.54 | $24.54 | 687,100 |
| 2024-05-15 | $25.00 | $25.30 | $24.31 | $24.35 | $24.35 | 749,300 |
| 2024-05-14 | $24.38 | $25.17 | $24.38 | $24.90 | $24.90 | 692,560 |
| 2024-05-13 | $25.00 | $25.00 | $24.16 | $24.34 | $24.34 | 988,380 |
| 2024-05-10 | $25.67 | $25.98 | $25.09 | $25.22 | $25.22 | 870,360 |
| 2024-05-09 | $25.65 | $26.02 | $25.50 | $25.81 | $25.81 | 954,240 |
| 2024-05-08 | $26.28 | $26.52 | $25.56 | $25.64 | $25.64 | 1,037,930 |
| 2024-05-07 | $26.28 | $26.47 | $26.01 | $26.19 | $26.19 | 1,276,220 |
| 2024-05-06 | $25.93 | $26.33 | $25.71 | $26.27 | $26.27 | 1,041,200 |
| 2024-04-30 | $25.76 | $26.53 | $25.41 | $25.58 | $25.58 | 1,016,760 |
| 2024-04-29 | $25.86 | $26.08 | $25.37 | $25.91 | $25.91 | 1,156,280 |
| 2024-04-26 | $24.81 | $25.19 | $24.12 | $25.15 | $25.15 | 1,251,690 |
| 2024-04-25 | $24.28 | $25.18 | $24.20 | $24.83 | $24.83 | 1,302,010 |
| 2024-04-24 | $24.02 | $24.45 | $24.02 | $24.44 | $24.44 | 967,770 |
| 2024-04-23 | $22.98 | $24.65 | $22.98 | $24.24 | $24.24 | 2,059,870 |
| 2024-04-22 | $23.30 | $23.58 | $22.33 | $23.06 | $23.06 | 1,318,780 |
| 2024-04-19 | $24.36 | $24.50 | $23.48 | $23.57 | $23.57 | 1,403,960 |
| 2024-04-18 | $24.84 | $25.30 | $23.75 | $24.00 | $24.00 | 2,305,550 |
| 2024-04-17 | $24.12 | $25.19 | $24.12 | $24.95 | $24.95 | 2,243,970 |
| 2024-04-16 | $27.78 | $27.79 | $22.45 | $23.60 | $23.60 | 3,858,650 |
| 2024-04-15 | $26.76 | $28.03 | $26.37 | $28.03 | $28.03 | 4,196,170 |
| 2024-04-12 | $26.48 | $27.70 | $26.25 | $26.64 | $26.64 | 2,673,780 |
| 2024-04-11 | $26.85 | $27.45 | $26.02 | $26.82 | $26.82 | 4,024,790 |
| 2024-04-10 | $25.49 | $29.79 | $25.49 | $27.79 | $27.79 | 5,323,670 |
| 2024-04-09 | $24.54 | $24.95 | $24.31 | $24.92 | $24.92 | 628,700 |
| 2024-04-08 | $25.22 | $25.22 | $24.43 | $24.50 | $24.50 | 727,900 |
| 2024-04-03 | $25.96 | $25.99 | $25.28 | $25.40 | $25.40 | 649,400 |
| 2024-04-02 | $25.96 | $26.13 | $25.49 | $25.83 | $25.83 | 864,210 |
| 2024-04-01 | $25.51 | $25.98 | $25.46 | $25.93 | $25.93 | 755,370 |
| 2024-03-29 | $25.27 | $25.79 | $25.06 | $25.45 | $25.45 | 647,990 |
| 2024-03-28 | $24.59 | $25.62 | $24.59 | $25.20 | $25.20 | 1,012,070 |
| 2024-03-27 | $25.55 | $25.77 | $24.71 | $24.80 | $24.80 | 925,320 |
| 2024-03-26 | $25.39 | $25.91 | $24.99 | $25.53 | $25.53 | 1,336,520 |
| 2024-03-25 | $26.24 | $26.65 | $25.52 | $25.52 | $25.52 | 1,249,560 |
| 2024-03-22 | $27.45 | $27.78 | $26.24 | $26.60 | $26.60 | 1,783,440 |
| 2024-03-21 | $28.24 | $28.24 | $26.68 | $27.09 | $27.09 | 2,684,640 |
| 2024-03-20 | $26.91 | $27.41 | $26.82 | $27.39 | $27.39 | 1,412,240 |
| 2024-03-19 | $27.17 | $27.30 | $26.90 | $26.91 | $26.91 | 1,059,990 |
| 2024-03-18 | $27.01 | $27.20 | $26.60 | $27.17 | $27.17 | 1,454,430 |
| 2024-03-15 | $26.47 | $26.86 | $26.10 | $26.74 | $26.74 | 1,207,130 |
| 2024-03-14 | $26.51 | $27.26 | $25.88 | $26.20 | $26.20 | 1,441,920 |
| 2024-03-13 | $26.70 | $26.70 | $26.11 | $26.48 | $26.48 | 1,152,680 |
| 2024-03-12 | $26.15 | $26.65 | $26.03 | $26.65 | $26.65 | 1,626,470 |
| 2024-03-11 | $26.03 | $26.22 | $25.49 | $26.05 | $26.05 | 1,644,920 |
| 2024-03-08 | $26.02 | $26.47 | $25.60 | $26.08 | $26.08 | 1,325,210 |
| 2024-03-07 | $26.50 | $27.20 | $26.19 | $26.21 | $26.21 | 2,396,640 |
| 2024-03-06 | $25.43 | $26.45 | $25.21 | $26.01 | $26.01 | 1,579,180 |
| 2024-03-05 | $26.10 | $26.29 | $25.38 | $25.50 | $25.50 | 1,379,010 |
| 2024-03-04 | $26.51 | $26.65 | $25.58 | $26.10 | $26.10 | 1,924,930 |
| 2024-03-01 | $26.69 | $27.38 | $26.28 | $26.74 | $26.74 | 2,502,400 |
| 2024-02-29 | $24.72 | $26.83 | $24.66 | $26.71 | $26.71 | 3,403,690 |
| 2024-02-28 | $28.38 | $28.38 | $25.40 | $25.44 | $25.44 | 4,850,360 |
| 2024-02-27 | $29.51 | $32.45 | $28.40 | $28.86 | $28.86 | 6,723,390 |
| 2024-02-26 | $25.50 | $28.37 | $25.45 | $28.37 | $28.37 | 4,290,290 |
| 2024-02-23 | $22.80 | $23.84 | $22.40 | $23.64 | $23.64 | 1,055,300 |
| 2024-02-22 | $21.58 | $22.65 | $21.58 | $22.61 | $22.61 | 932,340 |
| 2024-02-21 | $21.36 | $22.69 | $21.36 | $21.87 | $21.87 | 1,112,180 |
| 2024-02-20 | $21.46 | $21.91 | $21.06 | $21.53 | $21.53 | 753,900 |
| 2024-02-19 | $21.03 | $21.99 | $21.03 | $21.66 | $21.66 | 1,190,510 |
| 2024-02-08 | $18.13 | $21.05 | $17.83 | $20.98 | $20.98 | 1,755,280 |
| 2024-02-07 | $19.73 | $20.00 | $18.19 | $18.48 | $18.48 | 1,415,920 |
| 2024-02-06 | $19.35 | $20.16 | $17.46 | $19.62 | $19.62 | 1,604,420 |
| 2024-02-05 | $21.93 | $21.93 | $18.67 | $18.88 | $18.88 | 1,510,840 |
| 2024-02-02 | $23.00 | $23.65 | $21.01 | $22.06 | $22.06 | 1,232,650 |
| 2024-02-01 | $24.10 | $24.20 | $22.56 | $23.17 | $23.17 | 1,021,160 |
| 2024-01-31 | $26.60 | $26.60 | $20.91 | $23.98 | $23.98 | 1,239,760 |
| 2024-01-30 | $26.06 | $26.36 | $25.21 | $25.33 | $25.33 | 730,080 |
| 2024-01-29 | $27.20 | $27.75 | $26.22 | $26.32 | $26.32 | 667,100 |
| 2024-01-26 | $27.50 | $28.09 | $27.14 | $27.20 | $27.20 | 515,600 |
| 2024-01-25 | $26.70 | $27.47 | $26.32 | $27.41 | $27.41 | 897,680 |
| 2024-01-24 | $26.38 | $26.89 | $25.54 | $26.50 | $26.50 | 660,660 |
| 2024-01-23 | $26.19 | $26.65 | $25.71 | $26.27 | $26.27 | 739,770 |
| 2024-01-22 | $28.34 | $28.35 | $26.28 | $26.45 | $26.45 | 1,001,280 |
| 2024-01-19 | $29.10 | $29.39 | $28.23 | $28.38 | $28.38 | 657,980 |
| 2024-01-18 | $29.53 | $29.53 | $28.18 | $29.10 | $29.10 | 1,485,600 |
| 2024-01-17 | $29.99 | $30.63 | $29.65 | $29.67 | $29.67 | 1,060,180 |
| 2024-01-16 | $30.07 | $30.14 | $29.51 | $29.92 | $29.92 | 682,920 |
| 2024-01-15 | $30.10 | $30.23 | $29.51 | $30.07 | $30.07 | 691,940 |
| 2024-01-12 | $30.69 | $30.89 | $30.00 | $30.05 | $30.05 | 541,100 |
| 2024-01-11 | $30.07 | $30.85 | $30.03 | $30.75 | $30.75 | 563,220 |
| 2024-01-10 | $30.73 | $31.06 | $30.05 | $30.07 | $30.07 | 703,040 |
| 2024-01-09 | $30.14 | $31.49 | $30.14 | $30.84 | $30.84 | 1,041,030 |
| 2024-01-08 | $30.58 | $30.96 | $29.95 | $30.04 | $30.04 | 954,500 |
| 2024-01-05 | $31.13 | $31.50 | $30.37 | $30.58 | $30.58 | 766,900 |
| 2024-01-04 | $31.50 | $31.62 | $31.00 | $31.12 | $31.12 | 680,600 |
| 2024-01-03 | $32.16 | $32.16 | $31.11 | $31.53 | $31.53 | 679,220 |
| 2024-01-02 | $32.27 | $32.50 | $32.05 | $32.16 | $32.16 | 476,310 |
| 2024-01-01 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2023-12-29 | $32.36 | $32.36 | $31.41 | $32.27 | $32.27 | 721,490 |
| 2023-12-28 | $30.80 | $31.78 | $30.43 | $31.59 | $31.59 | 842,180 |
| 2023-12-27 | $30.79 | $30.99 | $30.50 | $30.77 | $30.77 | 497,880 |
| 2023-12-26 | $31.34 | $31.44 | $30.54 | $30.68 | $30.68 | 586,280 |
| 2023-12-25 | $31.42 | $31.60 | $31.08 | $31.47 | $31.47 | 470,080 |
| 2023-12-22 | $31.99 | $32.06 | $31.18 | $31.42 | $31.42 | 529,100 |
| 2023-12-21 | $31.80 | $32.07 | $30.78 | $31.99 | $31.99 | 823,980 |
| 2023-12-20 | $31.88 | $32.71 | $31.85 | $31.85 | $31.85 | 856,360 |
| 2023-12-19 | $31.55 | $31.95 | $30.75 | $31.87 | $31.87 | 665,840 |
| 2023-12-18 | $31.42 | $31.75 | $31.17 | $31.23 | $31.23 | 636,400 |
| 2023-12-15 | $31.95 | $32.10 | $31.46 | $31.64 | $31.64 | 623,200 |
| 2023-12-14 | $32.41 | $32.72 | $31.91 | $31.98 | $31.98 | 661,820 |
| 2023-12-13 | $31.88 | $33.09 | $31.78 | $32.42 | $32.42 | 1,008,920 |
| 2023-12-12 | $32.11 | $32.24 | $31.70 | $31.91 | $31.91 | 574,500 |
| 2023-12-11 | $31.82 | $32.31 | $31.43 | $32.04 | $32.04 | 816,880 |
| 2023-12-08 | $31.92 | $32.50 | $31.77 | $31.82 | $31.82 | 722,960 |
| 2023-12-07 | $32.37 | $32.37 | $31.72 | $31.91 | $31.91 | 652,240 |
| 2023-12-06 | $31.96 | $32.68 | $31.80 | $32.38 | $32.38 | 840,060 |
| 2023-12-05 | $32.76 | $32.85 | $31.95 | $32.09 | $32.09 | 1,086,220 |
| 2023-12-04 | $32.58 | $33.34 | $32.58 | $32.86 | $32.86 | 885,860 |
| 2023-12-01 | $33.31 | $33.31 | $32.48 | $32.68 | $32.68 | 1,101,340 |
| 2023-11-30 | $34.00 | $34.00 | $32.86 | $33.33 | $33.33 | 970,560 |
| 2023-11-29 | $33.84 | $34.19 | $33.56 | $33.72 | $33.72 | 951,220 |
| 2023-11-28 | $32.66 | $34.00 | $32.58 | $33.84 | $33.84 | 1,261,480 |
| 2023-11-27 | $32.40 | $32.84 | $32.26 | $32.67 | $32.67 | 737,880 |
| 2023-11-24 | $33.55 | $33.62 | $32.39 | $32.57 | $32.57 | 1,035,820 |
| 2023-11-23 | $34.20 | $34.29 | $33.50 | $33.55 | $33.55 | 1,309,990 |
| 2023-11-22 | $34.19 | $35.62 | $33.86 | $34.04 | $34.04 | 2,554,660 |
| 2023-11-21 | $34.80 | $34.95 | $33.73 | $33.92 | $33.92 | 2,403,980 |
| 2023-11-20 | $32.69 | $34.94 | $32.65 | $34.65 | $34.65 | 2,632,500 |
| 2023-11-17 | $32.55 | $32.82 | $32.32 | $32.70 | $32.70 | 524,580 |
| 2023-11-16 | $32.89 | $32.95 | $32.32 | $32.35 | $32.35 | 500,980 |
| 2023-11-15 | $32.77 | $33.15 | $32.48 | $32.91 | $32.91 | 846,540 |
| 2023-11-14 | $32.42 | $32.75 | $32.31 | $32.63 | $32.63 | 649,180 |
| 2023-11-13 | $32.40 | $32.70 | $31.95 | $32.64 | $32.64 | 751,640 |
| 2023-11-10 | $32.00 | $32.42 | $31.89 | $32.15 | $32.15 | 442,390 |
| 2023-11-09 | $32.32 | $32.64 | $32.02 | $32.10 | $32.10 | 527,600 |
| 2023-11-08 | $32.65 | $32.68 | $32.08 | $32.32 | $32.32 | 640,160 |
| 2023-11-07 | $32.96 | $32.96 | $32.32 | $32.68 | $32.68 | 526,880 |
| 2023-11-06 | $31.95 | $32.73 | $31.95 | $32.70 | $32.70 | 779,040 |
| 2023-11-03 | $31.35 | $32.45 | $31.30 | $31.97 | $31.97 | 1,000,380 |
| 2023-11-02 | $31.61 | $31.87 | $30.98 | $30.98 | $30.98 | 551,080 |
| 2023-11-01 | $31.65 | $31.92 | $31.20 | $31.58 | $31.58 | 394,900 |
| 2023-10-31 | $32.03 | $32.03 | $31.21 | $31.65 | $31.65 | 462,140 |
| 2023-10-30 | $31.80 | $32.08 | $31.36 | $31.96 | $31.96 | 593,550 |
| 2023-10-27 | $31.00 | $31.65 | $30.77 | $31.50 | $31.50 | 617,280 |
| 2023-10-26 | $31.01 | $31.20 | $30.44 | $31.08 | $31.08 | 553,740 |
| 2023-10-25 | $32.06 | $32.08 | $30.54 | $31.08 | $31.08 | 501,600 |
| 2023-10-24 | $29.67 | $31.18 | $29.67 | $30.85 | $30.85 | 840,840 |
| 2023-10-23 | $30.70 | $30.93 | $29.72 | $29.86 | $29.86 | 688,360 |
| 2023-10-20 | $30.73 | $31.69 | $30.50 | $30.75 | $30.75 | 639,700 |
| 2023-10-19 | $31.00 | $31.70 | $30.80 | $31.05 | $31.05 | 571,940 |
| 2023-10-18 | $31.72 | $31.86 | $30.97 | $31.05 | $31.05 | 607,570 |
| 2023-10-17 | $32.12 | $32.25 | $31.72 | $31.93 | $31.93 | 554,840 |
| 2023-10-16 | $33.10 | $33.16 | $31.87 | $32.11 | $32.11 | 1,080,100 |
| 2023-10-13 | $33.25 | $33.35 | $32.77 | $33.02 | $33.02 | 563,560 |
| 2023-10-12 | $33.86 | $34.05 | $33.08 | $33.36 | $33.36 | 703,580 |
| 2023-10-11 | $33.78 | $34.30 | $33.23 | $33.86 | $33.86 | 748,790 |
| 2023-10-10 | $34.25 | $34.26 | $33.50 | $33.65 | $33.65 | 801,020 |
| 2023-10-09 | $34.82 | $34.82 | $33.82 | $34.19 | $34.19 | 1,172,630 |
| 2023-09-28 | $35.09 | $35.35 | $34.50 | $34.53 | $34.53 | 1,143,340 |
| 2023-09-27 | $35.31 | $35.79 | $34.80 | $34.96 | $34.96 | 1,665,560 |
| 2023-09-26 | $34.20 | $35.80 | $34.02 | $35.30 | $35.30 | 2,214,660 |
| 2023-09-25 | $34.05 | $34.86 | $33.93 | $34.20 | $34.20 | 1,081,100 |
| 2023-09-22 | $32.20 | $34.09 | $32.20 | $34.00 | $34.00 | 1,728,700 |
| 2023-09-21 | $32.38 | $33.12 | $32.15 | $32.29 | $32.29 | 650,000 |
| 2023-09-20 | $32.93 | $33.48 | $32.45 | $32.51 | $32.51 | 1,024,280 |
| 2023-09-19 | $34.28 | $34.34 | $33.18 | $33.22 | $33.22 | 1,133,940 |
| 2023-09-18 | $32.40 | $34.56 | $32.21 | $34.31 | $34.31 | 1,926,920 |
| 2023-09-15 | $34.33 | $35.90 | $32.68 | $32.72 | $32.72 | 1,759,440 |
| 2023-09-14 | $33.87 | $34.67 | $33.31 | $33.74 | $33.74 | 1,037,380 |
| 2023-09-13 | $34.80 | $34.81 | $33.66 | $34.00 | $34.00 | 851,800 |
| 2023-09-12 | $34.73 | $35.20 | $34.36 | $34.51 | $34.51 | 468,500 |
| 2023-09-11 | $34.80 | $35.15 | $34.52 | $34.91 | $34.91 | 801,300 |
| 2023-09-08 | $34.36 | $35.26 | $34.25 | $34.89 | $34.89 | 761,680 |
| 2023-09-07 | $35.11 | $35.27 | $34.33 | $34.38 | $34.38 | 634,360 |
| 2023-09-06 | $35.31 | $35.31 | $34.56 | $35.15 | $35.15 | 619,290 |
| 2023-09-05 | $34.93 | $35.33 | $34.73 | $34.90 | $34.90 | 763,280 |
| 2023-09-04 | $35.16 | $35.36 | $34.20 | $34.87 | $34.87 | 733,720 |
| 2023-09-01 | $34.87 | $34.87 | $34.06 | $34.51 | $34.51 | 510,600 |
| 2023-08-31 | $35.06 | $35.14 | $34.51 | $34.76 | $34.76 | 545,040 |
| 2023-08-30 | $34.50 | $35.30 | $34.35 | $34.83 | $34.83 | 1,037,880 |
| 2023-08-29 | $32.34 | $34.49 | $32.26 | $34.31 | $34.31 | 1,689,120 |
| 2023-08-28 | $34.01 | $34.22 | $32.45 | $32.47 | $32.47 | 1,210,380 |
| 2023-08-25 | $33.75 | $33.75 | $32.20 | $32.20 | $32.20 | 841,360 |
| 2023-08-24 | $33.85 | $34.06 | $32.80 | $33.42 | $33.42 | 757,520 |
| 2023-08-23 | $34.40 | $34.45 | $33.57 | $33.87 | $33.87 | 572,030 |
| 2023-08-22 | $34.23 | $34.57 | $33.28 | $34.47 | $34.47 | 1,168,980 |
| 2023-08-21 | $34.70 | $35.17 | $34.00 | $34.00 | $34.00 | 631,760 |
| 2023-08-18 | $35.05 | $35.38 | $34.70 | $34.70 | $34.70 | 737,980 |
| 2023-08-17 | $33.50 | $35.14 | $33.39 | $35.05 | $35.05 | 1,413,590 |
| 2023-08-16 | $33.99 | $34.15 | $33.53 | $33.53 | $33.53 | 598,380 |
| 2023-08-15 | $34.38 | $34.65 | $33.80 | $34.06 | $34.06 | 862,640 |
| 2023-08-14 | $34.19 | $34.50 | $33.52 | $34.43 | $34.43 | 789,860 |
| 2023-08-11 | $34.55 | $34.55 | $34.00 | $34.28 | $34.28 | 684,500 |
| 2023-08-10 | $34.04 | $34.50 | $33.93 | $34.42 | $34.42 | 528,100 |
| 2023-08-09 | $34.63 | $34.63 | $33.80 | $33.93 | $33.93 | 802,770 |
| 2023-08-08 | $34.48 | $34.63 | $34.11 | $34.63 | $34.63 | 600,520 |
| 2023-08-07 | $34.10 | $34.68 | $34.10 | $34.37 | $34.37 | 683,000 |
| 2023-08-04 | $34.40 | $34.56 | $34.08 | $34.48 | $34.48 | 701,900 |
| 2023-08-03 | $34.38 | $34.48 | $33.96 | $34.22 | $34.22 | 671,810 |
| 2023-08-02 | $34.57 | $34.84 | $34.04 | $34.55 | $34.55 | 848,000 |
| 2023-08-01 | $34.32 | $34.49 | $33.91 | $34.40 | $34.40 | 921,430 |
| 2023-07-31 | $34.86 | $35.35 | $34.25 | $34.37 | $34.37 | 1,756,390 |
| 2023-07-28 | $35.09 | $35.09 | $34.20 | $34.79 | $34.79 | 876,560 |
| 2023-07-27 | $34.98 | $35.41 | $34.61 | $34.78 | $34.78 | 738,700 |
| 2023-07-26 | $35.45 | $35.65 | $34.79 | $34.99 | $34.99 | 1,110,970 |
| 2023-07-25 | $36.17 | $36.68 | $35.48 | $35.66 | $35.66 | 1,285,180 |
| 2023-07-24 | $36.51 | $36.96 | $35.67 | $35.91 | $35.91 | 1,947,160 |
| 2023-07-21 | $37.69 | $38.10 | $36.37 | $36.54 | $36.54 | 2,281,690 |
| 2023-07-20 | $38.10 | $39.77 | $37.54 | $37.88 | $37.88 | 2,380,590 |
| 2023-07-19 | $38.19 | $38.23 | $37.50 | $38.10 | $38.10 | 948,750 |
| 2023-07-18 | $38.75 | $38.75 | $37.90 | $38.13 | $38.13 | 942,380 |
| 2023-07-17 | $37.79 | $38.70 | $37.48 | $38.35 | $38.35 | 1,429,840 |
| 2023-07-14 | $39.10 | $39.39 | $37.96 | $38.09 | $38.09 | 2,426,340 |
| 2023-07-13 | $38.52 | $38.96 | $36.80 | $38.96 | $38.96 | 2,712,730 |
| 2023-07-12 | $38.23 | $39.33 | $37.84 | $38.73 | $38.73 | 2,086,560 |
| 2023-07-11 | $38.00 | $38.97 | $37.60 | $38.51 | $38.51 | 1,830,180 |
| 2023-07-10 | $38.44 | $38.84 | $37.60 | $37.86 | $37.86 | 1,850,750 |
| 2023-07-07 | $38.70 | $39.48 | $38.00 | $38.12 | $38.12 | 2,436,470 |
| 2023-07-06 | $38.76 | $39.60 | $38.18 | $38.87 | $38.87 | 2,780,430 |
| 2023-07-05 | $38.50 | $39.25 | $37.73 | $38.55 | $38.55 | 3,249,770 |
| 2023-07-04 | $38.02 | $40.94 | $38.02 | $38.74 | $38.74 | 4,839,660 |
| 2023-07-03 | $38.11 | $38.83 | $37.60 | $38.22 | $38.22 | 2,428,770 |
| 2023-06-30 | $38.47 | $38.68 | $37.60 | $38.02 | $38.02 | 2,555,220 |
| 2023-06-29 | $37.75 | $39.46 | $37.59 | $38.17 | $38.17 | 3,544,740 |
| 2023-06-28 | $38.08 | $38.14 | $36.38 | $37.67 | $37.67 | 2,145,140 |
| 2023-06-27 | $38.06 | $38.76 | $37.69 | $38.21 | $38.21 | 2,455,830 |
| 2023-06-26 | $38.61 | $39.98 | $37.45 | $38.06 | $38.06 | 4,168,880 |
| 2023-06-21 | $39.40 | $40.80 | $38.88 | $39.39 | $39.39 | 5,721,740 |
| 2023-06-20 | $39.63 | $40.50 | $38.50 | $39.59 | $39.59 | 7,422,110 |
| 2023-06-19 | $36.43 | $40.01 | $36.03 | $39.63 | $39.63 | 10,957,410 |
| 2023-06-16 | $38.50 | $38.50 | $36.19 | $36.50 | $36.50 | 9,812,750 |
| 2023-06-15 | $32.17 | $38.59 | $31.98 | $38.59 | $38.59 | 8,673,950 |
| 2023-06-14 | $31.96 | $32.28 | $31.30 | $32.16 | $32.16 | 975,160 |
| 2023-06-13 | $31.72 | $32.20 | $31.37 | $31.59 | $31.59 | 649,250 |
| 2023-06-12 | $30.53 | $31.70 | $30.27 | $31.52 | $31.52 | 957,750 |
| 2023-06-09 | $30.38 | $30.77 | $30.11 | $30.53 | $30.53 | 551,000 |
| 2023-06-08 | $30.87 | $30.88 | $30.11 | $30.38 | $30.38 | 550,460 |
| 2023-06-07 | $31.00 | $31.30 | $30.49 | $30.83 | $30.83 | 491,420 |
| 2023-06-06 | $31.97 | $32.10 | $30.92 | $30.98 | $30.98 | 676,400 |
| 2023-06-05 | $32.60 | $32.60 | $31.70 | $31.97 | $31.97 | 586,860 |
| 2023-06-02 | $32.87 | $32.87 | $32.10 | $32.22 | $32.22 | 783,450 |
| 2023-06-01 | $32.13 | $32.94 | $31.88 | $32.87 | $32.87 | 1,173,120 |
| 2023-05-31 | $32.60 | $32.62 | $32.00 | $32.13 | $32.13 | 612,640 |
| 2023-05-30 | $32.02 | $32.66 | $31.77 | $32.19 | $32.19 | 788,240 |
| 2023-05-29 | $32.81 | $33.11 | $32.03 | $32.10 | $32.10 | 1,097,640 |
| 2023-05-26 | $32.61 | $33.49 | $32.16 | $33.45 | $33.45 | 1,333,380 |
| 2023-05-25 | $32.21 | $32.85 | $32.16 | $32.61 | $32.61 | 768,840 |
| 2023-05-24 | $32.30 | $32.73 | $32.12 | $32.54 | $32.54 | 849,730 |
| 2023-05-23 | $32.88 | $32.88 | $32.21 | $32.23 | $32.23 | 939,370 |
| 2023-05-22 | $32.46 | $33.07 | $32.46 | $32.48 | $32.48 | 1,460,760 |
| 2023-05-19 | $31.95 | $32.66 | $31.83 | $32.46 | $32.46 | 1,657,330 |
| 2023-05-18 | $30.99 | $32.19 | $30.97 | $32.03 | $32.03 | 1,975,740 |
| 2023-05-17 | $29.99 | $30.96 | $29.99 | $30.94 | $30.94 | 1,009,720 |
| 2023-05-16 | $30.10 | $30.52 | $29.95 | $30.09 | $30.09 | 350,720 |
| 2023-05-15 | $30.29 | $30.65 | $29.68 | $30.22 | $30.22 | 360,780 |
| 2023-05-12 | $30.27 | $30.45 | $29.84 | $29.84 | $29.84 | 399,880 |
| 2023-05-11 | $29.50 | $30.60 | $29.50 | $30.27 | $30.27 | 843,500 |
| 2023-05-10 | $28.99 | $29.53 | $28.91 | $29.39 | $29.39 | 378,000 |
| 2023-05-09 | $29.78 | $29.78 | $29.08 | $29.11 | $29.11 | 480,100 |
| 2023-05-08 | $29.29 | $29.80 | $29.29 | $29.80 | $29.80 | 301,420 |
| 2023-05-05 | $29.65 | $29.70 | $29.17 | $29.39 | $29.39 | 396,920 |
| 2023-05-04 | $29.88 | $30.12 | $29.60 | $29.82 | $29.82 | 404,910 |
| 2023-05-03 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2023-05-02 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2023-04-28 | $29.55 | $29.86 | $29.16 | $29.81 | $29.81 | 499,600 |
| 2023-04-27 | $29.60 | $29.60 | $29.12 | $29.29 | $29.29 | 374,220 |
| 2023-04-26 | $29.02 | $29.74 | $28.95 | $29.45 | $29.45 | 455,350 |
| 2023-04-25 | $29.70 | $29.70 | $28.91 | $29.17 | $29.17 | 582,780 |
| 2023-04-24 | $29.77 | $30.17 | $29.11 | $29.54 | $29.54 | 581,570 |
| 2023-04-21 | $31.04 | $31.24 | $29.71 | $29.72 | $29.72 | 1,024,690 |
| 2023-04-20 | $31.66 | $31.95 | $30.79 | $31.07 | $31.07 | 721,720 |
| 2023-04-19 | $32.25 | $32.25 | $31.66 | $31.66 | $31.66 | 616,700 |
| 2023-04-18 | $32.70 | $32.70 | $31.98 | $32.11 | $32.11 | 771,720 |
| 2023-04-17 | $32.73 | $33.17 | $32.22 | $32.62 | $32.62 | 1,228,670 |
| 2023-04-14 | $32.06 | $32.80 | $31.60 | $32.73 | $32.73 | 1,417,270 |
| 2023-04-13 | $32.21 | $32.65 | $31.90 | $32.06 | $32.06 | 1,109,360 |
| 2023-04-12 | $31.45 | $32.93 | $31.32 | $32.40 | $32.40 | 1,901,010 |
| 2023-04-11 | $31.80 | $31.98 | $31.21 | $31.31 | $31.31 | 668,660 |
| 2023-04-10 | $31.77 | $32.63 | $31.70 | $31.91 | $31.91 | 1,056,800 |
| 2023-04-07 | $32.00 | $32.12 | $31.60 | $31.77 | $31.77 | 548,660 |
| 2023-04-06 | $30.89 | $32.20 | $30.58 | $31.95 | $31.95 | 1,142,980 |
| 2023-04-05 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2023-04-04 | $32.44 | $32.60 | $30.79 | $30.93 | $30.93 | 1,256,030 |
| 2023-04-03 | $31.70 | $32.22 | $31.70 | $32.22 | $32.22 | 524,450 |
| 2023-03-31 | $31.82 | $32.08 | $31.72 | $31.88 | $31.88 | 360,340 |
| 2023-03-30 | $32.11 | $32.13 | $31.60 | $31.82 | $31.82 | 562,780 |
| 2023-03-29 | $32.23 | $32.57 | $31.91 | $31.95 | $31.95 | 622,130 |
| 2023-03-28 | $32.94 | $33.03 | $32.22 | $32.23 | $32.23 | 895,440 |
| 2023-03-27 | $32.80 | $33.49 | $32.60 | $33.09 | $33.09 | 1,558,800 |
| 2023-03-24 | $32.51 | $33.20 | $32.30 | $32.80 | $32.80 | 1,052,910 |
| 2023-03-23 | $32.59 | $32.65 | $32.25 | $32.55 | $32.55 | 632,400 |
| 2023-03-22 | $32.80 | $32.95 | $32.40 | $32.59 | $32.59 | 899,280 |
| 2023-03-21 | $32.19 | $32.80 | $32.19 | $32.76 | $32.76 | 1,022,600 |
| 2023-03-20 | $31.82 | $32.58 | $31.50 | $32.39 | $32.39 | 1,181,330 |
| 2023-03-17 | $31.55 | $32.49 | $31.50 | $32.09 | $32.09 | 1,039,140 |
| 2023-03-16 | $32.15 | $32.15 | $31.10 | $31.54 | $31.54 | 960,100 |
| 2023-03-15 | $31.82 | $32.80 | $31.82 | $32.08 | $32.08 | 1,370,700 |
| 2023-03-14 | $31.39 | $31.98 | $30.81 | $31.83 | $31.83 | 896,060 |
| 2023-03-13 | $31.56 | $31.90 | $31.10 | $31.43 | $31.43 | 538,780 |
| 2023-03-10 | $31.60 | $32.28 | $31.38 | $31.77 | $31.77 | 636,180 |
| 2023-03-09 | $31.40 | $31.81 | $31.18 | $31.80 | $31.80 | 602,360 |
| 2023-03-08 | $30.95 | $31.57 | $30.89 | $31.29 | $31.29 | 466,880 |
| 2023-03-07 | $31.90 | $32.35 | $30.97 | $30.97 | $30.97 | 734,290 |
| 2023-03-06 | $31.90 | $32.27 | $31.82 | $32.13 | $32.13 | 453,530 |
| 2023-03-03 | $31.90 | $32.21 | $31.65 | $31.91 | $31.91 | 438,570 |
| 2023-03-02 | $32.62 | $32.64 | $31.89 | $31.89 | $31.89 | 649,770 |
| 2023-03-01 | $32.27 | $32.43 | $31.90 | $32.41 | $32.41 | 428,220 |
| 2023-02-28 | $32.05 | $32.36 | $31.79 | $32.21 | $32.21 | 381,720 |
| 2023-02-27 | $32.58 | $32.78 | $31.86 | $31.92 | $31.92 | 494,760 |
| 2023-02-24 | $33.09 | $33.15 | $32.40 | $32.57 | $32.57 | 811,480 |
| 2023-02-23 | $32.51 | $33.18 | $32.37 | $33.10 | $33.10 | 1,097,620 |
| 2023-02-22 | $32.18 | $32.90 | $32.01 | $32.76 | $32.76 | 1,025,640 |
| 2023-02-21 | $32.05 | $32.62 | $31.80 | $32.34 | $32.34 | 836,300 |
| 2023-02-20 | $31.95 | $32.88 | $31.23 | $32.23 | $32.23 | 1,194,200 |
| 2023-02-17 | $31.25 | $31.68 | $31.21 | $31.39 | $31.39 | 709,000 |
| 2023-02-16 | $32.40 | $32.68 | $31.00 | $31.18 | $31.18 | 1,036,380 |
| 2023-02-15 | $32.46 | $32.70 | $32.16 | $32.40 | $32.40 | 632,700 |
| 2023-02-14 | $32.60 | $32.96 | $32.21 | $32.46 | $32.46 | 706,280 |
| 2023-02-13 | $32.00 | $32.68 | $31.96 | $32.55 | $32.55 | 771,540 |
| 2023-02-10 | $32.24 | $32.49 | $31.83 | $31.99 | $31.99 | 606,980 |
| 2023-02-09 | $32.15 | $32.29 | $31.74 | $32.24 | $32.24 | 691,980 |
| 2023-02-08 | $32.43 | $32.51 | $31.90 | $31.94 | $31.94 | 652,390 |
| 2023-02-07 | $31.82 | $32.41 | $31.41 | $32.40 | $32.40 | 1,082,380 |
| 2023-02-06 | $32.10 | $32.22 | $31.48 | $31.51 | $31.51 | 723,880 |
| 2023-02-03 | $32.10 | $32.36 | $31.54 | $31.96 | $31.96 | 1,057,420 |
| 2023-02-02 | $31.80 | $32.85 | $31.60 | $32.23 | $32.23 | 1,311,040 |
| 2023-02-01 | $31.39 | $31.85 | $31.16 | $31.85 | $31.85 | 1,046,750 |
| 2023-01-31 | $31.02 | $31.49 | $31.00 | $31.29 | $31.29 | 580,900 |
| 2023-01-30 | $30.95 | $31.50 | $30.90 | $31.15 | $31.15 | 997,300 |
| 2023-01-20 | $30.56 | $31.18 | $30.42 | $30.63 | $30.63 | 611,080 |
| 2023-01-19 | $30.00 | $30.55 | $30.00 | $30.33 | $30.33 | 370,000 |
| 2023-01-18 | $30.08 | $30.58 | $30.02 | $30.23 | $30.23 | 483,840 |
| 2023-01-17 | $30.27 | $30.82 | $30.01 | $30.09 | $30.09 | 470,920 |
| 2023-01-16 | $30.25 | $30.34 | $30.06 | $30.27 | $30.27 | 580,010 |
| 2023-01-13 | $30.98 | $30.98 | $30.01 | $30.05 | $30.05 | 1,001,380 |
| 2023-01-12 | $30.20 | $31.50 | $30.02 | $30.56 | $30.56 | 1,968,010 |
| 2023-01-11 | $30.15 | $30.20 | $29.55 | $29.57 | $29.57 | 349,380 |
| 2023-01-10 | $30.24 | $30.36 | $29.55 | $29.93 | $29.93 | 405,160 |
| 2023-01-09 | $30.14 | $30.47 | $29.94 | $30.22 | $30.22 | 534,400 |
| 2023-01-06 | $30.01 | $30.47 | $29.81 | $30.03 | $30.03 | 655,520 |
| 2023-01-05 | $30.33 | $30.37 | $29.88 | $30.14 | $30.14 | 1,182,560 |
| 2023-01-04 | $29.34 | $31.18 | $29.13 | $30.60 | $30.60 | 1,837,670 |
| 2023-01-03 | $28.64 | $29.44 | $28.50 | $29.41 | $29.41 | 502,960 |
| 2023-01-02 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2022-12-30 | $28.79 | $28.84 | $28.41 | $28.64 | $28.64 | 259,960 |
| 2022-12-29 | $28.18 | $28.93 | $28.18 | $28.49 | $28.49 | 421,980 |
| 2022-12-28 | $28.93 | $29.15 | $28.60 | $28.63 | $28.63 | 392,520 |
| 2022-12-27 | $29.24 | $29.24 | $28.70 | $29.08 | $29.08 | 480,010 |
| 2022-12-26 | $28.66 | $29.28 | $28.46 | $28.95 | $28.95 | 661,780 |
| 2022-12-23 | $28.30 | $28.68 | $28.00 | $28.40 | $28.40 | 519,550 |
| 2022-12-22 | $29.40 | $29.44 | $28.27 | $28.34 | $28.34 | 520,060 |
| 2022-12-21 | $30.02 | $30.28 | $28.92 | $29.04 | $29.04 | 615,080 |
| 2022-12-20 | $29.57 | $30.56 | $29.20 | $29.91 | $29.91 | 722,780 |
| 2022-12-19 | $29.87 | $30.25 | $29.50 | $29.57 | $29.57 | 479,180 |
| 2022-12-16 | $30.43 | $30.43 | $29.47 | $29.78 | $29.78 | 643,780 |
| 2022-12-15 | $30.15 | $30.50 | $29.71 | $30.25 | $30.25 | 678,720 |
| 2022-12-14 | $30.23 | $30.79 | $30.00 | $30.13 | $30.13 | 372,080 |
| 2022-12-13 | $31.16 | $31.16 | $29.95 | $30.13 | $30.13 | 843,660 |
| 2022-12-12 | $30.61 | $31.49 | $30.61 | $31.20 | $31.20 | 616,340 |
| 2022-12-09 | $31.36 | $31.36 | $30.91 | $30.96 | $30.96 | 547,580 |
| 2022-12-08 | $31.43 | $31.80 | $31.05 | $31.11 | $31.11 | 561,560 |
| 2022-12-07 | $32.00 | $32.00 | $31.48 | $31.49 | $31.49 | 770,900 |
| 2022-12-06 | $32.24 | $32.57 | $31.74 | $32.20 | $32.20 | 914,470 |
| 2022-12-05 | $32.53 | $32.55 | $31.85 | $32.16 | $32.16 | 516,250 |
| 2022-12-01 | $31.80 | $32.30 | $31.21 | $31.95 | $31.95 | 637,380 |
| 2022-11-30 | $31.86 | $32.00 | $31.30 | $31.54 | $31.54 | 520,870 |
| 2022-11-29 | $31.07 | $31.76 | $31.00 | $31.59 | $31.59 | 557,550 |
| 2022-11-28 | $31.46 | $32.10 | $30.82 | $31.09 | $31.09 | 658,630 |
| 2022-11-25 | $32.27 | $32.28 | $31.78 | $31.84 | $31.84 | 732,570 |
| 2022-11-24 | $32.39 | $33.40 | $32.15 | $32.27 | $32.27 | 945,940 |
| 2022-11-23 | $33.27 | $33.52 | $31.70 | $32.11 | $32.11 | 1,578,950 |
| 2022-11-22 | $34.58 | $34.70 | $33.31 | $33.52 | $33.52 | 1,349,480 |
| 2022-11-21 | $33.02 | $34.84 | $33.00 | $34.58 | $34.58 | 2,145,270 |
| 2022-11-18 | $33.80 | $34.13 | $32.96 | $32.99 | $32.99 | 1,043,730 |
| 2022-11-17 | $34.20 | $34.20 | $33.30 | $33.85 | $33.85 | 1,283,790 |
| 2022-11-16 | $35.12 | $35.14 | $34.07 | $34.20 | $34.20 | 2,194,370 |
| 2022-11-15 | $33.90 | $35.61 | $33.46 | $35.40 | $35.40 | 3,105,440 |
| 2022-11-14 | $33.42 | $34.20 | $32.72 | $33.83 | $33.83 | 1,760,600 |
| 2022-11-11 | $33.55 | $34.88 | $33.34 | $33.41 | $33.41 | 2,433,910 |
| 2022-11-10 | $33.58 | $34.43 | $32.90 | $32.90 | $32.90 | 1,723,440 |
| 2022-11-09 | $33.03 | $33.98 | $33.03 | $33.67 | $33.67 | 946,640 |
| 2022-11-08 | $33.67 | $33.79 | $33.02 | $33.32 | $33.32 | 759,090 |
| 2022-11-07 | $33.81 | $34.30 | $33.33 | $33.59 | $33.59 | 1,171,520 |
| 2022-11-04 | $34.45 | $35.35 | $33.62 | $34.05 | $34.05 | 1,925,170 |
| 2022-11-03 | $33.70 | $34.08 | $33.15 | $33.98 | $33.98 | 1,112,620 |
| 2022-11-02 | $33.45 | $33.88 | $33.19 | $33.71 | $33.71 | 1,315,240 |
| 2022-11-01 | $33.01 | $33.99 | $32.88 | $33.63 | $33.63 | 1,451,970 |
| 2022-10-31 | $31.58 | $33.18 | $31.55 | $32.58 | $32.58 | 1,278,530 |
| 2022-10-28 | $33.30 | $33.52 | $31.63 | $31.72 | $31.72 | 1,545,440 |
| 2022-10-27 | $34.00 | $35.12 | $33.07 | $33.09 | $33.09 | 2,027,810 |
| 2022-10-26 | $33.69 | $34.66 | $32.51 | $34.64 | $34.64 | 2,852,160 |
| 2022-10-25 | $32.58 | $35.26 | $32.30 | $34.09 | $34.09 | 2,990,980 |
| 2022-10-24 | $32.24 | $34.10 | $32.24 | $32.89 | $32.89 | 1,988,860 |
| 2022-10-21 | $32.86 | $33.14 | $32.20 | $32.35 | $32.35 | 882,470 |
| 2022-10-20 | $32.36 | $33.28 | $32.02 | $32.67 | $32.67 | 1,266,190 |
| 2022-10-19 | $32.01 | $33.79 | $32.00 | $32.57 | $32.57 | 1,817,540 |
| 2022-10-18 | $32.99 | $33.50 | $32.35 | $32.41 | $32.41 | 1,922,930 |
| 2022-10-17 | $30.36 | $33.64 | $30.33 | $33.60 | $33.60 | 2,832,060 |
| 2022-10-14 | $29.99 | $30.48 | $29.91 | $30.40 | $30.40 | 707,440 |
| 2022-10-13 | $30.00 | $30.24 | $29.66 | $29.86 | $29.86 | 574,900 |
| 2022-10-12 | $28.29 | $29.90 | $28.29 | $29.89 | $29.89 | 926,580 |
| 2022-10-11 | $27.90 | $28.64 | $27.80 | $28.35 | $28.35 | 427,940 |
| 2022-10-10 | $29.78 | $29.78 | $27.96 | $28.00 | $28.00 | 535,840 |
| 2022-09-30 | $30.44 | $30.44 | $29.26 | $29.30 | $29.30 | 487,380 |
| 2022-09-29 | $30.72 | $30.98 | $29.90 | $30.18 | $30.18 | 598,000 |
| 2022-09-28 | $31.48 | $31.56 | $30.39 | $30.40 | $30.40 | 600,390 |
| 2022-09-27 | $31.11 | $31.71 | $31.04 | $31.48 | $31.48 | 412,740 |
| 2022-09-26 | $31.20 | $31.49 | $30.65 | $30.87 | $30.87 | 419,140 |
| 2022-09-23 | $32.33 | $32.49 | $31.10 | $31.20 | $31.20 | 710,660 |
| 2022-09-22 | $31.92 | $33.06 | $31.92 | $32.46 | $32.46 | 782,710 |
| 2022-09-21 | $31.73 | $32.48 | $31.65 | $32.23 | $32.23 | 807,440 |
| 2022-09-20 | $31.23 | $32.35 | $31.06 | $32.18 | $32.18 | 1,069,000 |
| 2022-09-19 | $30.55 | $32.87 | $30.55 | $31.49 | $31.49 | 843,150 |
| 2022-09-16 | $31.57 | $31.71 | $30.74 | $30.84 | $30.84 | 384,520 |
| 2022-09-15 | $32.50 | $32.55 | $31.00 | $31.30 | $31.30 | 780,110 |
| 2022-09-14 | $32.00 | $32.46 | $31.40 | $32.41 | $32.41 | 455,660 |
| 2022-09-13 | $32.83 | $33.18 | $32.27 | $32.76 | $32.76 | 350,330 |
| 2022-09-12 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2022-09-09 | $32.51 | $32.91 | $31.98 | $32.70 | $32.70 | 579,870 |
| 2022-09-08 | $33.17 | $33.39 | $32.39 | $32.53 | $32.53 | 743,000 |
| 2022-09-07 | $32.77 | $33.80 | $32.71 | $33.21 | $33.21 | 1,101,870 |
| 2022-09-06 | $32.21 | $32.97 | $32.02 | $32.77 | $32.77 | 809,770 |
| 2022-09-05 | $32.57 | $32.83 | $32.15 | $32.30 | $32.30 | 562,640 |
| 2022-09-02 | $32.01 | $32.48 | $31.92 | $32.35 | $32.35 | 509,980 |
| 2022-09-01 | $32.26 | $32.58 | $31.98 | $32.01 | $32.01 | 585,000 |
| 2022-08-31 | $33.32 | $33.32 | $32.00 | $32.20 | $32.20 | 956,950 |
| 2022-08-30 | $33.67 | $33.78 | $32.91 | $33.17 | $33.17 | 800,730 |
| 2022-08-29 | $33.27 | $33.90 | $33.10 | $33.56 | $33.56 | 645,710 |
| 2022-08-26 | $34.50 | $34.63 | $33.51 | $33.61 | $33.61 | 800,560 |
| 2022-08-25 | $34.98 | $35.49 | $33.82 | $34.14 | $34.14 | 1,153,340 |
| 2022-08-24 | $36.45 | $36.45 | $34.80 | $34.99 | $34.99 | 1,399,500 |
| 2022-08-23 | $37.07 | $37.55 | $36.21 | $36.55 | $36.55 | 1,162,040 |
| 2022-08-22 | $37.03 | $37.35 | $36.65 | $37.07 | $37.07 | 922,630 |
| 2022-08-19 | $38.31 | $39.08 | $37.11 | $37.21 | $37.21 | 1,525,750 |
| 2022-08-18 | $38.88 | $38.88 | $38.06 | $38.52 | $38.52 | 1,340,670 |
| 2022-08-17 | $39.26 | $39.40 | $38.33 | $38.33 | $38.33 | 1,357,650 |
| 2022-08-16 | $39.92 | $40.42 | $39.18 | $39.35 | $39.35 | 1,334,650 |
| 2022-08-15 | $39.17 | $39.87 | $38.55 | $39.53 | $39.53 | 1,129,970 |
| 2022-08-12 | $39.58 | $40.46 | $39.10 | $39.17 | $39.17 | 1,792,520 |
| 2022-08-11 | $39.00 | $40.20 | $39.00 | $39.71 | $39.71 | 1,925,350 |
| 2022-08-10 | $38.38 | $39.65 | $37.86 | $39.61 | $39.61 | 1,896,580 |
| 2022-08-09 | $38.76 | $38.95 | $38.05 | $38.39 | $38.39 | 921,510 |
| 2022-08-08 | $37.91 | $39.00 | $37.31 | $38.70 | $38.70 | 1,223,300 |
| 2022-08-05 | $38.25 | $38.53 | $37.27 | $37.84 | $37.84 | 1,168,220 |
| 2022-08-04 | $36.95 | $38.18 | $36.95 | $38.18 | $38.18 | 1,278,430 |
| 2022-08-03 | $37.40 | $38.88 | $36.52 | $37.07 | $37.07 | 1,545,240 |
| 2022-08-02 | $39.07 | $39.07 | $37.20 | $37.67 | $37.67 | 1,653,740 |
| 2022-08-01 | $39.34 | $40.45 | $39.00 | $39.68 | $39.68 | 1,439,430 |
| 2022-07-29 | $39.89 | $40.40 | $39.38 | $39.38 | $39.38 | 1,549,300 |
| 2022-07-28 | $40.60 | $40.65 | $39.40 | $39.68 | $39.68 | 2,139,130 |
| 2022-07-27 | $38.96 | $41.36 | $38.56 | $40.25 | $40.25 | 2,810,710 |
| 2022-07-26 | $37.74 | $39.43 | $37.00 | $38.98 | $38.98 | 1,981,320 |
| 2022-07-25 | $38.04 | $39.99 | $37.60 | $37.70 | $37.70 | 2,647,680 |
| 2022-07-22 | $39.22 | $43.00 | $38.87 | $39.25 | $39.25 | 4,902,600 |
| 2022-07-21 | $38.86 | $39.90 | $38.28 | $39.15 | $39.15 | 2,607,270 |
| 2022-07-20 | $37.73 | $40.00 | $37.08 | $39.05 | $39.05 | 3,433,960 |
| 2022-07-19 | $37.10 | $37.65 | $36.60 | $37.16 | $37.16 | 1,319,470 |
| 2022-07-18 | $35.65 | $37.18 | $35.65 | $37.10 | $37.10 | 1,389,180 |
| 2022-07-15 | $36.03 | $36.39 | $35.37 | $35.60 | $35.60 | 824,650 |
| 2022-07-14 | $35.45 | $36.28 | $34.66 | $36.03 | $36.03 | 1,375,960 |
| 2022-07-13 | $33.91 | $35.66 | $33.91 | $34.98 | $34.98 | 1,187,160 |
| 2022-07-12 | $35.86 | $35.87 | $33.85 | $33.90 | $33.90 | 1,375,120 |
| 2022-07-11 | $35.62 | $35.98 | $35.08 | $35.54 | $35.54 | 958,090 |
| 2022-07-08 | $36.40 | $36.98 | $35.69 | $35.93 | $35.93 | 1,026,980 |
| 2022-07-07 | $36.49 | $36.64 | $35.67 | $35.98 | $35.98 | 1,096,540 |
| 2022-07-06 | $36.03 | $37.34 | $35.70 | $36.45 | $36.45 | 1,403,690 |
| 2022-07-05 | $36.58 | $37.16 | $35.52 | $36.01 | $36.01 | 1,463,040 |
| 2022-07-04 | $37.44 | $37.44 | $36.05 | $36.68 | $36.68 | 1,495,220 |
| 2022-07-01 | $36.97 | $38.30 | $36.77 | $37.44 | $37.44 | 1,655,540 |
| 2022-06-30 | $37.12 | $37.75 | $36.81 | $36.91 | $36.91 | 1,734,510 |
| 2022-06-29 | $38.39 | $38.42 | $37.10 | $37.12 | $37.12 | 2,715,720 |
| 2022-06-28 | $37.32 | $40.46 | $37.02 | $38.70 | $38.70 | 4,455,550 |
| 2022-06-27 | $36.63 | $37.79 | $36.20 | $37.34 | $37.34 | 2,534,400 |
| 2022-06-24 | $36.17 | $36.83 | $35.80 | $36.61 | $36.61 | 1,763,560 |
| 2022-06-23 | $35.00 | $35.93 | $34.75 | $35.75 | $35.75 | 1,292,000 |
| 2022-06-22 | $36.03 | $37.59 | $35.08 | $35.26 | $35.26 | 2,062,760 |
| 2022-06-21 | $35.49 | $38.08 | $35.29 | $36.51 | $36.51 | 4,057,100 |
| 2022-06-20 | $34.49 | $35.92 | $34.49 | $35.43 | $35.43 | 1,816,860 |
| 2022-06-17 | $34.00 | $34.99 | $33.78 | $34.50 | $34.50 | 1,059,890 |
| 2022-06-16 | $34.01 | $34.78 | $34.01 | $34.30 | $34.30 | 944,810 |
| 2022-06-15 | $34.49 | $34.78 | $34.03 | $34.05 | $34.05 | 1,194,000 |
| 2022-06-14 | $34.62 | $35.05 | $33.36 | $34.50 | $34.50 | 1,259,390 |
| 2022-06-13 | $33.83 | $35.80 | $33.75 | $35.08 | $35.08 | 1,788,380 |
| 2022-06-10 | $33.35 | $34.39 | $33.10 | $34.09 | $34.09 | 933,980 |
| 2022-06-09 | $34.00 | $34.13 | $32.90 | $33.35 | $33.35 | 1,033,520 |
| 2022-06-08 | $34.70 | $35.21 | $33.51 | $34.24 | $34.24 | 991,790 |
| 2022-06-07 | $35.28 | $35.50 | $34.38 | $34.99 | $34.99 | 1,193,740 |
| 2022-06-06 | $34.43 | $35.44 | $34.34 | $35.28 | $35.28 | 1,191,860 |
| 2022-06-02 | $33.99 | $34.65 | $33.60 | $34.53 | $34.53 | 1,005,000 |
| 2022-06-01 | $33.89 | $34.68 | $33.02 | $33.99 | $33.99 | 1,365,600 |
| 2022-05-31 | $32.86 | $33.51 | $32.18 | $33.51 | $33.51 | 1,160,530 |
| 2022-05-30 | $33.00 | $33.27 | $32.08 | $32.92 | $32.92 | 979,920 |
| 2022-05-27 | $34.30 | $34.60 | $32.72 | $32.94 | $32.94 | 1,509,530 |
| 2022-05-26 | $34.20 | $34.88 | $33.71 | $34.30 | $34.30 | 938,150 |
| 2022-05-25 | $33.22 | $33.91 | $33.01 | $33.79 | $33.79 | 1,007,110 |
| 2022-05-24 | $35.58 | $36.60 | $33.58 | $33.59 | $33.59 | 1,589,650 |
| 2022-05-23 | $35.38 | $35.64 | $35.07 | $35.54 | $35.54 | 841,130 |
| 2022-05-20 | $35.50 | $36.08 | $35.11 | $35.29 | $35.29 | 1,147,650 |
| 2022-05-19 | $33.97 | $35.20 | $33.93 | $35.00 | $35.00 | 901,880 |
| 2022-05-18 | $35.40 | $35.80 | $34.84 | $34.88 | $34.88 | 1,074,000 |
| 2022-05-17 | $34.62 | $35.87 | $34.08 | $35.46 | $35.46 | 1,398,840 |
| 2022-05-16 | $35.85 | $36.03 | $34.85 | $34.91 | $34.91 | 1,071,460 |
| 2022-05-13 | $35.60 | $35.97 | $35.11 | $35.84 | $35.84 | 1,195,180 |
| 2022-05-12 | $35.00 | $36.11 | $34.70 | $35.48 | $35.48 | 1,910,550 |
| 2022-05-11 | $34.50 | $36.88 | $34.15 | $35.55 | $35.55 | 2,994,450 |
| 2022-05-10 | $33.38 | $38.94 | $32.88 | $36.03 | $36.03 | 3,394,000 |
| 2022-05-09 | $33.86 | $34.86 | $32.88 | $33.40 | $33.40 | 1,310,830 |
| 2022-05-06 | $60.80 | $63.98 | $59.73 | $62.70 | $34.60 | 863,170 |
| 2022-05-05 | $62.93 | $62.93 | $60.80 | $61.94 | $34.18 | 483,310 |
| 2022-05-04 | $61.35 | $61.35 | $61.35 | $61.35 | $33.85 | 0 |
| 2022-05-03 | $61.35 | $61.35 | $61.35 | $61.35 | $33.85 | 0 |
| 2022-04-29 | $60.70 | $62.00 | $60.70 | $61.35 | $33.85 | 595,020 |
| 2022-04-28 | $60.10 | $62.60 | $58.88 | $60.45 | $33.36 | 729,880 |
| 2022-04-27 | $55.12 | $61.00 | $55.12 | $60.76 | $33.53 | 829,320 |
| 2022-04-26 | $59.65 | $61.60 | $56.50 | $57.10 | $31.51 | 688,730 |
| 2022-04-25 | $61.53 | $63.99 | $59.03 | $59.48 | $32.82 | 645,500 |
| 2022-04-22 | $63.50 | $64.45 | $62.11 | $64.40 | $35.54 | 589,300 |
| 2022-04-21 | $67.03 | $67.03 | $62.50 | $62.88 | $34.70 | 945,400 |
| 2022-04-20 | $67.90 | $67.90 | $66.30 | $67.29 | $37.13 | 518,700 |
| 2022-04-19 | $68.00 | $69.26 | $66.68 | $66.85 | $36.89 | 712,380 |
| 2022-04-18 | $67.07 | $69.32 | $65.56 | $68.23 | $37.65 | 792,320 |
| 2022-04-15 | $69.94 | $69.94 | $65.70 | $68.29 | $37.68 | 1,426,760 |
| 2022-04-14 | $71.12 | $73.07 | $69.03 | $70.37 | $38.83 | 1,608,230 |
| 2022-04-13 | $71.20 | $75.59 | $68.10 | $70.30 | $38.79 | 2,448,940 |
| 2022-04-12 | $66.64 | $72.71 | $66.64 | $71.30 | $39.34 | 1,809,900 |
| 2022-04-11 | $68.60 | $69.99 | $67.50 | $68.71 | $37.91 | 1,033,610 |
| 2022-04-08 | $67.30 | $70.28 | $63.87 | $70.28 | $38.78 | 1,964,120 |
| 2022-04-07 | $68.80 | $69.66 | $66.50 | $66.99 | $36.96 | 1,160,110 |
| 2022-04-06 | $70.43 | $71.59 | $68.15 | $69.49 | $38.34 | 1,509,920 |
| 2022-04-05 | $71.14 | $71.14 | $71.14 | $71.14 | $39.25 | 0 |
| 2022-04-04 | $71.14 | $71.14 | $71.14 | $71.14 | $39.25 | 0 |
| 2022-04-01 | $74.53 | $76.66 | $70.68 | $71.14 | $39.25 | 2,390,990 |
| 2022-03-31 | $78.00 | $82.00 | $75.00 | $75.46 | $41.64 | 3,807,450 |
| 2022-03-30 | $70.25 | $84.00 | $69.84 | $79.00 | $43.59 | 3,216,760 |
| 2022-03-29 | $67.58 | $70.95 | $67.58 | $70.17 | $38.72 | 1,077,320 |
| 2022-03-28 | $68.78 | $69.40 | $67.33 | $67.41 | $37.20 | 618,820 |
| 2022-03-25 | $70.68 | $71.95 | $69.60 | $69.72 | $38.47 | 898,750 |
| 2022-03-24 | $69.78 | $71.23 | $68.58 | $70.63 | $38.97 | 644,420 |
| 2022-03-23 | $70.48 | $71.31 | $69.78 | $70.40 | $38.85 | 708,100 |
| 2022-03-22 | $71.74 | $72.90 | $69.56 | $70.67 | $39.00 | 1,300,030 |
| 2022-03-21 | $70.79 | $71.64 | $69.83 | $70.79 | $39.06 | 938,100 |
| 2022-03-18 | $74.73 | $74.97 | $70.30 | $70.52 | $38.91 | 1,837,780 |
| 2022-03-17 | $62.42 | $74.66 | $62.40 | $73.57 | $40.60 | 3,034,540 |
| 2022-03-16 | $62.39 | $62.88 | $60.05 | $62.48 | $34.48 | 909,580 |
| 2022-03-15 | $63.86 | $64.80 | $60.12 | $60.38 | $33.32 | 958,390 |
| 2022-03-14 | $67.26 | $67.79 | $64.38 | $64.38 | $35.52 | 683,740 |
| 2022-03-11 | $69.88 | $69.88 | $65.53 | $68.03 | $37.54 | 944,570 |
| 2022-03-10 | $72.02 | $72.50 | $69.52 | $69.89 | $38.56 | 977,220 |
| 2022-03-09 | $68.99 | $70.69 | $67.59 | $70.55 | $38.93 | 1,243,030 |
| 2022-03-08 | $72.00 | $72.50 | $69.05 | $69.48 | $38.34 | 854,100 |
| 2022-03-07 | $71.83 | $73.50 | $70.47 | $72.64 | $40.08 | 1,078,540 |
| 2022-03-04 | $71.19 | $73.69 | $70.36 | $72.20 | $39.84 | 1,468,430 |
| 2022-03-03 | $69.90 | $71.44 | $68.50 | $71.08 | $39.22 | 1,089,040 |
| 2022-03-02 | $68.79 | $69.93 | $67.51 | $69.47 | $38.33 | 794,200 |
| 2022-03-01 | $69.33 | $69.80 | $67.80 | $68.80 | $37.96 | 858,130 |
| 2022-02-28 | $69.94 | $70.00 | $66.88 | $68.90 | $38.02 | 1,235,500 |
| 2022-02-25 | $70.36 | $72.33 | $69.80 | $70.29 | $38.79 | 1,595,670 |
| 2022-02-24 | $67.98 | $75.51 | $67.50 | $70.68 | $39.00 | 3,130,880 |
| 2022-02-23 | $67.00 | $68.34 | $66.30 | $67.99 | $37.52 | 1,087,660 |
| 2022-02-22 | $66.50 | $69.88 | $65.52 | $67.76 | $37.39 | 1,710,470 |
| 2022-02-21 | $65.97 | $67.28 | $65.40 | $66.85 | $36.89 | 987,200 |
| 2022-02-18 | $66.82 | $67.64 | $65.09 | $65.97 | $36.40 | 1,279,600 |
| 2022-02-17 | $69.17 | $72.21 | $66.66 | $67.10 | $37.03 | 2,567,560 |
| 2022-02-16 | $60.00 | $71.00 | $59.94 | $68.87 | $38.00 | 2,941,490 |
| 2022-02-15 | $59.49 | $59.90 | $58.61 | $59.80 | $33.00 | 302,200 |
| 2022-02-14 | $58.84 | $60.08 | $58.00 | $59.18 | $32.66 | 358,100 |
| 2022-02-11 | $60.57 | $60.83 | $58.75 | $59.12 | $32.62 | 564,860 |
| 2022-02-10 | $62.30 | $62.46 | $60.13 | $60.57 | $33.42 | 539,470 |
| 2022-02-09 | $62.77 | $62.77 | $61.11 | $62.30 | $34.38 | 520,060 |
| 2022-02-08 | $61.12 | $63.78 | $60.81 | $61.87 | $34.14 | 1,000,920 |
| 2022-02-07 | $60.39 | $61.98 | $59.35 | $60.90 | $33.60 | 586,730 |
| 2022-02-04 | $59.06 | $59.06 | $59.06 | $59.06 | $32.59 | 0 |
| 2022-02-03 | $59.06 | $59.06 | $59.06 | $59.06 | $32.59 | 0 |
| 2022-02-02 | $59.06 | $59.06 | $59.06 | $59.06 | $32.59 | 0 |
| 2022-02-01 | $59.06 | $59.06 | $59.06 | $59.06 | $32.59 | 0 |
| 2022-01-28 | $58.41 | $59.91 | $57.51 | $59.06 | $32.59 | 551,800 |
| 2022-01-27 | $61.44 | $61.44 | $55.00 | $58.34 | $32.19 | 625,920 |
| 2022-01-26 | $60.57 | $61.56 | $59.39 | $60.72 | $33.50 | 453,100 |
| 2022-01-25 | $62.13 | $63.49 | $60.42 | $60.57 | $33.42 | 641,370 |
| 2022-01-24 | $61.27 | $65.25 | $60.78 | $63.10 | $34.82 | 933,430 |
| 2022-01-21 | $61.68 | $62.33 | $60.40 | $61.27 | $33.81 | 455,700 |
| 2022-01-20 | $64.80 | $65.00 | $61.13 | $61.39 | $33.87 | 882,810 |
| 2022-01-19 | $64.80 | $65.42 | $64.20 | $65.01 | $35.87 | 496,140 |
| 2022-01-18 | $67.96 | $67.96 | $64.38 | $64.81 | $35.76 | 788,860 |
| 2022-01-17 | $65.17 | $67.45 | $64.99 | $67.03 | $36.99 | 662,510 |
| 2022-01-14 | $67.12 | $67.50 | $64.88 | $65.08 | $35.91 | 694,100 |
| 2022-01-13 | $68.14 | $68.68 | $67.02 | $67.13 | $37.04 | 488,600 |
| 2022-01-12 | $66.96 | $68.18 | $66.72 | $68.14 | $37.60 | 521,150 |
| 2022-01-11 | $69.00 | $69.00 | $66.00 | $66.23 | $36.55 | 575,160 |
| 2022-01-10 | $66.69 | $68.30 | $65.70 | $68.18 | $37.62 | 643,640 |
| 2022-01-07 | $69.88 | $70.50 | $66.42 | $66.68 | $36.79 | 941,300 |
| 2022-01-06 | $69.09 | $70.49 | $68.20 | $69.81 | $38.52 | 786,630 |
| 2022-01-05 | $75.12 | $75.12 | $60.10 | $68.81 | $37.97 | 1,611,010 |
| 2022-01-04 | $74.69 | $75.30 | $74.02 | $75.13 | $41.46 | 517,110 |
| 2022-01-03 | $74.69 | $74.69 | $74.69 | $74.69 | $41.21 | 0 |
| 2021-12-31 | $75.30 | $76.30 | $74.54 | $74.69 | $41.21 | 560,000 |
| 2021-12-30 | $76.00 | $76.80 | $75.28 | $75.41 | $41.61 | 585,950 |
| 2021-12-29 | $75.88 | $76.38 | $74.58 | $76.12 | $42.00 | 679,220 |
| 2021-12-28 | $74.06 | $77.50 | $74.06 | $76.25 | $42.07 | 1,133,060 |
| 2021-12-27 | $73.20 | $74.75 | $72.35 | $74.06 | $40.87 | 662,000 |
| 2021-12-24 | $75.10 | $76.20 | $73.07 | $73.12 | $40.35 | 900,570 |
| 2021-12-23 | $77.30 | $77.55 | $75.51 | $75.60 | $41.72 | 766,990 |
| 2021-12-22 | $77.56 | $77.95 | $76.58 | $77.13 | $42.56 | 579,900 |
| 2021-12-21 | $77.00 | $78.20 | $75.92 | $77.25 | $42.63 | 606,360 |
| 2021-12-20 | $79.43 | $79.80 | $76.18 | $76.21 | $42.05 | 1,085,850 |
| 2021-12-17 | $83.54 | $83.54 | $80.18 | $80.22 | $44.26 | 1,351,880 |
| 2021-12-16 | $82.15 | $84.93 | $80.66 | $84.00 | $46.35 | 2,053,340 |
| 2021-12-15 | $80.17 | $81.95 | $80.15 | $81.28 | $44.85 | 1,258,540 |
| 2021-12-14 | $78.70 | $80.79 | $78.70 | $80.15 | $44.23 | 808,560 |
| 2021-12-13 | $80.75 | $80.96 | $78.25 | $78.90 | $43.54 | 917,260 |
| 2021-12-10 | $79.90 | $81.10 | $79.58 | $80.42 | $44.38 | 783,560 |
| 2021-12-09 | $78.50 | $81.50 | $78.50 | $80.74 | $44.55 | 1,204,500 |
| 2021-12-08 | $77.04 | $79.35 | $77.04 | $78.93 | $43.55 | 732,560 |
| 2021-12-07 | $78.25 | $78.72 | $76.50 | $77.30 | $42.65 | 769,480 |
| 2021-12-06 | $79.70 | $80.50 | $77.44 | $77.81 | $42.93 | 970,170 |
| 2021-12-03 | $79.70 | $79.70 | $79.70 | $79.70 | $43.98 | 913,280 |
| 2021-12-02 | $79.81 | $79.81 | $79.81 | $79.81 | $44.04 | 2,212,200 |
| 2021-12-01 | $86.17 | $87.99 | $84.62 | $85.77 | $47.33 | 1,662,300 |
| 2021-11-30 | $85.08 | $90.58 | $85.08 | $86.50 | $47.73 | 2,358,790 |
| 2021-11-29 | $84.00 | $88.50 | $82.80 | $85.03 | $46.92 | 2,465,340 |
| 2021-11-26 | $91.50 | $97.45 | $89.50 | $89.82 | $49.56 | 3,501,170 |
| 2021-11-25 | $87.20 | $90.00 | $86.30 | $89.00 | $49.11 | 2,040,430 |
| 2021-11-24 | $88.99 | $90.80 | $86.66 | $87.40 | $48.23 | 2,320,750 |
| 2021-11-23 | $89.42 | $90.88 | $87.38 | $88.98 | $49.10 | 1,842,540 |
| 2021-11-22 | $88.99 | $91.50 | $87.18 | $90.14 | $49.74 | 2,161,100 |
| 2021-11-19 | $92.14 | $94.00 | $88.60 | $89.95 | $49.63 | 3,240,850 |
| 2021-11-18 | $90.21 | $92.93 | $89.35 | $91.22 | $50.33 | 2,701,020 |
| 2021-11-17 | $84.70 | $92.39 | $84.68 | $91.75 | $50.63 | 3,940,720 |
| 2021-11-16 | $88.86 | $89.15 | $85.26 | $85.26 | $47.05 | 2,573,100 |
| 2021-11-15 | $89.88 | $92.35 | $86.08 | $88.52 | $48.84 | 3,589,490 |
| 2021-11-12 | $92.28 | $99.77 | $88.00 | $88.89 | $49.05 | 5,423,780 |
| 2021-11-11 | $89.10 | $92.90 | $87.65 | $91.70 | $50.60 | 4,076,250 |
| 2021-11-10 | $88.37 | $92.60 | $87.00 | $89.40 | $49.33 | 3,961,140 |
| 2021-11-09 | $85.62 | $89.52 | $85.62 | $88.38 | $48.77 | 4,064,310 |
| 2021-11-08 | $75.90 | $91.58 | $74.06 | $88.35 | $48.75 | 5,622,640 |
| 2021-11-05 | $76.35 | $76.35 | $76.35 | $76.35 | $42.13 | 1,603,430 |
| 2021-11-04 | $72.94 | $76.90 | $72.94 | $76.35 | $42.13 | 1,901,440 |
| 2021-11-03 | $73.87 | $75.43 | $72.10 | $73.48 | $40.55 | 1,537,670 |
| 2021-11-02 | $75.68 | $77.84 | $74.10 | $74.20 | $40.94 | 1,783,970 |
| 2021-11-01 | $75.00 | $77.40 | $74.78 | $75.61 | $41.72 | 1,506,890 |
| 2021-10-29 | $75.31 | $77.39 | $73.52 | $76.02 | $41.95 | 1,638,280 |
| 2021-10-28 | $80.10 | $81.79 | $75.30 | $75.30 | $41.55 | 2,247,160 |
| 2021-10-27 | $81.52 | $84.59 | $79.88 | $80.00 | $44.14 | 2,252,180 |
| 2021-10-26 | $85.66 | $93.88 | $82.28 | $82.78 | $45.68 | 4,217,930 |
| 2021-10-25 | $80.20 | $88.52 | $80.14 | $86.90 | $47.95 | 4,063,720 |
| 2021-10-22 | $77.77 | $84.42 | $75.40 | $82.08 | $45.29 | 3,661,450 |
| 2021-10-21 | $79.09 | $79.69 | $77.15 | $77.16 | $42.58 | 1,891,310 |
| 2021-10-20 | $78.90 | $80.20 | $77.33 | $79.80 | $44.03 | 2,320,240 |
| 2021-10-19 | $75.47 | $79.88 | $75.04 | $78.99 | $43.59 | 2,392,060 |
| 2021-10-18 | $77.32 | $80.18 | $75.77 | $77.76 | $42.91 | 1,783,410 |
| 2021-10-15 | $78.00 | $79.80 | $76.66 | $77.58 | $42.81 | 2,420,590 |
| 2021-10-14 | $75.00 | $82.49 | $74.46 | $80.33 | $44.33 | 3,870,150 |
| 2021-10-13 | $73.29 | $76.90 | $72.63 | $74.46 | $41.09 | 1,820,240 |
| 2021-10-12 | $75.00 | $75.76 | $72.18 | $73.22 | $40.40 | 1,364,940 |
| 2021-10-11 | $74.80 | $77.29 | $74.06 | $75.95 | $41.91 | 1,167,500 |
| 2021-10-08 | $78.56 | $79.50 | $75.03 | $75.37 | $41.59 | 1,426,300 |
| 2021-10-07 | $77.41 | $77.41 | $77.41 | $77.41 | $42.71 | 0 |
| 2021-10-06 | $77.41 | $77.41 | $77.41 | $77.41 | $42.71 | 0 |
| 2021-09-30 | $76.43 | $78.39 | $75.59 | $77.41 | $42.71 | 1,754,230 |
| 2021-09-29 | $76.90 | $77.91 | $74.30 | $75.17 | $41.48 | 2,043,090 |
| 2021-09-28 | $75.50 | $81.89 | $75.50 | $79.00 | $43.59 | 3,400,270 |
| 2021-09-27 | $76.52 | $80.00 | $73.50 | $75.68 | $41.76 | 1,785,220 |
| 2021-09-24 | $79.61 | $80.71 | $77.60 | $77.79 | $42.92 | 2,250,660 |
| 2021-09-23 | $85.33 | $85.61 | $80.01 | $80.47 | $44.40 | 3,133,970 |
| 2021-09-22 | $85.70 | $87.49 | $82.68 | $83.99 | $46.35 | 2,705,090 |
| 2021-09-21 | $86.18 | $86.18 | $86.18 | $86.18 | $47.55 | 0 |
| 2021-09-20 | $86.18 | $86.18 | $86.18 | $86.18 | $47.55 | 0 |
| 2021-09-17 | $94.88 | $96.53 | $85.10 | $86.18 | $47.55 | 4,157,100 |
| 2021-09-16 | $96.00 | $104.98 | $93.00 | $97.02 | $53.53 | 5,205,020 |
| 2021-09-15 | $96.80 | $106.16 | $95.00 | $96.43 | $53.21 | 5,761,950 |
| 2021-09-14 | $88.70 | $104.80 | $85.00 | $100.83 | $55.64 | 6,794,540 |
| 2021-09-13 | $88.00 | $91.50 | $83.80 | $89.74 | $49.52 | 4,133,390 |
| 2021-09-10 | $88.79 | $88.79 | $86.00 | $87.71 | $48.40 | 2,921,940 |
| 2021-09-09 | $87.91 | $91.98 | $86.16 | $88.82 | $49.01 | 4,197,140 |
| 2021-09-08 | $93.47 | $94.00 | $87.10 | $87.90 | $48.50 | 4,211,300 |
| 2021-09-07 | $94.08 | $95.88 | $91.68 | $94.19 | $51.97 | 3,445,600 |
| 2021-09-06 | $96.74 | $99.49 | $88.56 | $93.98 | $51.86 | 4,909,520 |
| 2021-09-03 | $102.18 | $113.08 | $98.20 | $99.50 | $54.90 | 5,478,060 |
| 2021-09-02 | $97.20 | $109.50 | $93.88 | $104.70 | $57.77 | 6,361,440 |
| 2021-09-01 | $103.00 | $105.37 | $92.92 | $96.28 | $53.13 | 6,259,250 |
| 2021-08-31 | $105.02 | $115.45 | $102.01 | $105.50 | $58.21 | 7,018,850 |
| 2021-08-30 | $98.99 | $123.85 | $95.00 | $109.78 | $60.58 | 9,259,820 |
| 2021-08-27 | $84.00 | $108.14 | $83.81 | $105.90 | $58.43 | 10,234,060 |
| 2021-08-26 | $75.70 | $90.12 | $72.52 | $90.12 | $49.73 | 9,077,890 |
| 2021-08-25 | $78.58 | $80.06 | $74.68 | $75.10 | $41.44 | 6,927,350 |
| 2021-08-24 | $92.50 | $93.00 | $80.14 | $80.60 | $44.47 | 10,474,850 |
| 2021-08-23 | $75.11 | $83.46 | $74.00 | $83.46 | $46.05 | 9,047,790 |
| 2021-08-20 | $58.50 | $69.55 | $58.44 | $69.55 | $38.38 | 4,717,910 |
| 2021-08-19 | $59.14 | $59.45 | $57.26 | $57.96 | $31.98 | 996,500 |
| 2021-08-18 | $57.85 | $60.18 | $57.58 | $59.14 | $32.63 | 1,537,540 |
| 2021-08-17 | $58.15 | $58.85 | $57.17 | $57.29 | $31.61 | 1,090,100 |
| 2021-08-16 | $56.09 | $58.63 | $55.98 | $58.20 | $32.11 | 1,542,490 |
| 2021-08-13 | $55.55 | $56.84 | $55.30 | $56.35 | $31.09 | 773,520 |
| 2021-08-12 | $55.86 | $56.66 | $55.40 | $55.62 | $30.69 | 720,600 |
| 2021-08-11 | $57.37 | $57.67 | $56.01 | $56.11 | $30.96 | 999,800 |
| 2021-08-10 | $56.93 | $57.88 | $56.27 | $57.36 | $31.65 | 942,750 |
| 2021-08-09 | $56.07 | $56.83 | $55.66 | $56.66 | $31.26 | 591,470 |
| 2021-08-06 | $55.12 | $57.40 | $55.12 | $56.32 | $31.08 | 1,007,470 |
| 2021-08-05 | $55.82 | $56.97 | $55.38 | $55.60 | $30.68 | 833,370 |
| 2021-08-04 | $56.85 | $57.47 | $55.75 | $56.33 | $31.08 | 1,239,140 |
| 2021-08-03 | $54.01 | $58.63 | $53.68 | $56.99 | $31.45 | 2,162,690 |
| 2021-08-02 | $52.10 | $54.17 | $52.10 | $54.15 | $29.88 | 820,350 |
| 2021-07-30 | $52.67 | $52.68 | $51.71 | $52.50 | $28.97 | 587,700 |
| 2021-07-29 | $52.20 | $53.19 | $52.09 | $52.71 | $29.08 | 637,800 |
| 2021-07-28 | $53.88 | $53.88 | $51.40 | $51.98 | $28.68 | 775,950 |
| 2021-07-27 | $53.35 | $55.30 | $52.89 | $54.36 | $30.00 | 1,424,460 |
| 2021-07-26 | $52.18 | $53.38 | $51.41 | $53.35 | $29.44 | 985,470 |
| 2021-07-23 | $53.80 | $53.80 | $52.10 | $52.16 | $28.78 | 805,800 |
| 2021-07-22 | $54.14 | $54.20 | $53.06 | $53.49 | $29.52 | 766,600 |
| 2021-07-21 | $54.03 | $54.44 | $53.83 | $54.12 | $29.86 | 519,230 |
| 2021-07-20 | $55.54 | $55.54 | $53.42 | $54.00 | $29.80 | 959,600 |
| 2021-07-19 | $55.28 | $56.59 | $55.13 | $55.56 | $30.66 | 643,700 |
| 2021-07-16 | $56.30 | $56.56 | $54.91 | $54.99 | $30.34 | 989,160 |
| 2021-07-15 | $58.42 | $58.45 | $56.08 | $56.32 | $31.08 | 1,070,720 |
| 2021-07-14 | $58.33 | $59.10 | $58.03 | $58.60 | $32.34 | 625,200 |
| 2021-07-13 | $58.64 | $58.68 | $57.90 | $58.33 | $32.19 | 672,120 |
| 2021-07-12 | $58.38 | $58.93 | $58.14 | $58.64 | $32.36 | 563,100 |
| 2021-07-09 | $58.25 | $58.61 | $57.93 | $58.38 | $32.21 | 448,420 |
| 2021-07-08 | $59.01 | $59.54 | $58.05 | $58.20 | $32.11 | 676,620 |
| 2021-07-07 | $59.04 | $59.59 | $59.03 | $59.16 | $32.64 | 543,120 |
| 2021-07-06 | $58.08 | $59.38 | $58.08 | $59.38 | $32.77 | 583,910 |
| 2021-07-05 | $57.99 | $58.48 | $57.90 | $58.37 | $32.21 | 459,350 |
| 2021-07-02 | $59.84 | $59.89 | $57.90 | $57.98 | $31.99 | 1,000,120 |
| 2021-07-01 | $60.01 | $60.90 | $59.89 | $59.89 | $33.05 | 813,700 |
| 2021-06-30 | $60.30 | $60.49 | $59.92 | $60.36 | $33.31 | 524,990 |
| 2021-06-29 | $61.84 | $61.84 | $59.91 | $60.15 | $33.19 | 1,056,300 |
| 2021-06-28 | $61.43 | $62.15 | $61.05 | $61.83 | $34.12 | 726,800 |
| 2021-06-25 | $61.10 | $61.52 | $60.66 | $61.48 | $33.92 | 699,420 |
| 2021-06-24 | $62.06 | $62.10 | $60.79 | $61.10 | $33.71 | 917,720 |
| 2021-06-23 | $62.66 | $63.37 | $61.96 | $62.07 | $34.25 | 1,195,860 |
| 2021-06-22 | $61.73 | $62.98 | $61.38 | $62.64 | $34.56 | 1,209,460 |
| 2021-06-21 | $61.17 | $62.30 | $60.90 | $61.83 | $34.12 | 878,830 |
| 2021-06-18 | $61.50 | $61.69 | $60.70 | $61.12 | $33.73 | 837,720 |
| 2021-06-17 | $61.98 | $63.01 | $61.41 | $62.06 | $34.24 | 1,277,510 |
| 2021-06-16 | $61.15 | $62.08 | $60.73 | $62.02 | $34.22 | 1,020,590 |
| 2021-06-15 | $60.45 | $61.80 | $59.71 | $61.42 | $33.89 | 1,088,820 |
| 2021-06-14 | $60.09 | $60.09 | $60.09 | $60.09 | $33.16 | 0 |
| 2021-06-11 | $60.17 | $60.36 | $59.91 | $60.09 | $33.16 | 551,000 |
| 2021-06-10 | $59.97 | $60.72 | $59.93 | $60.17 | $33.20 | 631,150 |
| 2021-06-09 | $60.07 | $60.30 | $59.59 | $60.05 | $33.14 | 436,430 |
| 2021-06-08 | $61.25 | $61.26 | $59.93 | $60.01 | $33.11 | 846,310 |
| 2021-06-07 | $60.60 | $61.32 | $60.41 | $61.26 | $33.80 | 660,410 |
| 2021-06-04 | $61.05 | $61.50 | $60.51 | $60.77 | $33.53 | 759,500 |
| 2021-06-03 | $62.22 | $62.33 | $61.19 | $61.30 | $33.82 | 956,510 |
| 2021-06-02 | $61.72 | $62.20 | $60.89 | $62.10 | $34.27 | 1,093,990 |
| 2021-06-01 | $60.98 | $61.95 | $60.70 | $61.78 | $34.09 | 1,061,300 |
| 2021-05-31 | $60.28 | $61.08 | $60.24 | $60.83 | $33.57 | 756,110 |
| 2021-05-28 | $62.00 | $62.26 | $60.06 | $60.19 | $33.21 | 1,166,370 |
| 2021-05-27 | $62.00 | $63.30 | $61.41 | $62.13 | $34.28 | 1,401,740 |
| 2021-05-26 | $61.16 | $61.85 | $60.16 | $61.71 | $34.05 | 1,083,000 |
| 2021-05-25 | $61.26 | $61.98 | $60.48 | $60.74 | $33.52 | 999,900 |
| 2021-05-24 | $59.58 | $60.43 | $58.65 | $60.38 | $33.32 | 864,100 |
| 2021-05-21 | $60.69 | $61.16 | $59.91 | $59.99 | $33.10 | 697,680 |
| 2021-05-20 | $61.01 | $61.43 | $60.60 | $60.93 | $33.62 | 659,430 |
| 2021-05-19 | $62.96 | $62.96 | $61.11 | $61.16 | $33.75 | 1,046,390 |
| 2021-05-18 | $61.51 | $64.00 | $61.10 | $62.45 | $34.46 | 1,447,390 |
| 2021-05-17 | $60.28 | $61.74 | $59.70 | $61.55 | $33.96 | 1,001,100 |
| 2021-05-14 | $59.85 | $60.49 | $59.80 | $60.23 | $33.23 | 649,410 |
| 2021-05-13 | $60.12 | $60.90 | $59.80 | $59.84 | $33.02 | 724,510 |
| 2021-05-12 | $61.30 | $62.26 | $60.17 | $61.22 | $33.55 | 990,870 |
| 2021-05-11 | $59.11 | $63.00 | $58.91 | $62.44 | $34.22 | 1,557,070 |
| 2021-05-10 | $61.70 | $61.72 | $58.40 | $59.14 | $32.41 | 1,438,230 |
| 2021-05-07 | $62.40 | $62.40 | $61.11 | $61.30 | $33.59 | 879,930 |
| 2021-05-06 | $62.71 | $63.50 | $61.02 | $62.42 | $34.21 | 996,870 |
| 2021-05-05 | $62.80 | $62.80 | $62.80 | $62.80 | $34.42 | 0 |
| 2021-05-04 | $62.80 | $62.80 | $62.80 | $62.80 | $34.42 | 0 |
| 2021-04-30 | $61.90 | $63.40 | $61.90 | $62.80 | $34.42 | 951,310 |
| 2021-04-29 | $64.14 | $64.25 | $62.30 | $62.30 | $34.14 | 1,190,940 |
| 2021-04-28 | $62.32 | $64.85 | $62.32 | $64.20 | $35.18 | 1,039,570 |
| 2021-04-27 | $65.12 | $65.70 | $62.43 | $63.08 | $34.57 | 1,339,330 |
| 2021-04-26 | $67.02 | $67.25 | $64.68 | $64.89 | $35.56 | 1,460,450 |
| 2021-04-23 | $69.22 | $69.38 | $66.60 | $66.68 | $36.54 | 1,790,520 |
| 2021-04-22 | $69.70 | $70.34 | $68.38 | $69.47 | $38.07 | 1,499,530 |
| 2021-04-21 | $69.05 | $71.13 | $67.88 | $69.80 | $38.25 | 2,118,050 |
| 2021-04-20 | $69.67 | $71.62 | $69.00 | $69.00 | $37.81 | 2,238,640 |
| 2021-04-19 | $67.90 | $70.73 | $67.71 | $70.12 | $38.43 | 2,129,890 |
| 2021-04-16 | $67.00 | $68.88 | $66.69 | $68.02 | $37.28 | 1,598,600 |
| 2021-04-15 | $69.09 | $69.19 | $66.04 | $67.00 | $36.72 | 1,756,510 |
| 2021-04-14 | $71.21 | $71.30 | $67.88 | $69.01 | $37.82 | 2,024,030 |
| 2021-04-13 | $65.34 | $71.25 | $65.34 | $70.43 | $38.60 | 3,369,210 |
| 2021-04-12 | $66.22 | $67.82 | $65.18 | $65.40 | $35.84 | 2,186,570 |
| 2021-04-09 | $72.27 | $75.68 | $68.50 | $68.80 | $37.70 | 3,197,580 |
| 2021-04-08 | $68.62 | $71.99 | $68.02 | $69.24 | $37.95 | 3,636,460 |
| 2021-04-07 | $66.72 | $69.75 | $65.84 | $68.89 | $37.75 | 2,923,900 |
| 2021-04-06 | $65.36 | $67.17 | $64.84 | $66.92 | $36.67 | 1,740,330 |
| 2021-04-05 | $65.34 | $65.34 | $65.34 | $65.34 | $35.81 | 0 |
| 2021-04-02 | $64.06 | $65.89 | $64.06 | $65.34 | $35.81 | 1,657,090 |
| 2021-04-01 | $66.61 | $66.88 | $63.80 | $64.00 | $35.07 | 1,914,290 |
| 2021-03-31 | $65.40 | $67.26 | $65.40 | $65.95 | $36.14 | 1,709,910 |
| 2021-03-30 | $69.11 | $70.49 | $67.02 | $67.69 | $37.10 | 1,952,470 |
| 2021-03-29 | $69.40 | $71.80 | $68.80 | $69.62 | $38.15 | 1,758,570 |
| 2021-03-26 | $68.00 | $69.61 | $67.85 | $68.81 | $37.71 | 1,841,440 |
| 2021-03-25 | $69.20 | $72.47 | $67.80 | $68.47 | $37.52 | 2,780,660 |
| 2021-03-24 | $77.00 | $79.93 | $71.00 | $71.52 | $39.20 | 4,067,360 |
| 2021-03-23 | $73.25 | $77.49 | $73.20 | $76.31 | $41.82 | 4,121,250 |
| 2021-03-22 | $71.41 | $75.78 | $71.41 | $74.20 | $40.66 | 3,971,440 |
| 2021-03-19 | $70.00 | $74.15 | $69.30 | $70.88 | $38.84 | 3,758,950 |
| 2021-03-18 | $71.00 | $75.52 | $68.58 | $72.20 | $39.57 | 5,139,690 |
| 2021-03-17 | $64.19 | $73.97 | $63.23 | $72.52 | $39.74 | 4,899,810 |
| 2021-03-16 | $63.39 | $64.99 | $62.20 | $64.20 | $35.18 | 2,006,340 |
| 2021-03-15 | $64.95 | $66.13 | $63.26 | $63.80 | $34.96 | 2,319,420 |
| 2021-03-12 | $66.00 | $69.68 | $65.67 | $66.97 | $36.70 | 3,188,730 |
| 2021-03-11 | $65.54 | $67.36 | $63.82 | $66.51 | $36.45 | 2,910,260 |
| 2021-03-10 | $67.12 | $71.39 | $66.33 | $66.74 | $36.58 | 3,518,600 |
| 2021-03-09 | $75.20 | $77.64 | $66.25 | $68.63 | $37.61 | 5,833,070 |
| 2021-03-08 | $75.00 | $88.22 | $73.50 | $79.49 | $43.56 | 9,177,390 |
| 2021-03-05 | $62.00 | $74.88 | $62.00 | $74.88 | $41.04 | 7,699,880 |
| 2021-03-04 | $64.31 | $64.66 | $62.31 | $62.40 | $34.20 | 2,096,490 |
| 2021-03-03 | $64.02 | $65.88 | $62.80 | $65.10 | $35.68 | 2,412,860 |
| 2021-03-02 | $66.17 | $66.43 | $63.90 | $64.50 | $35.35 | 2,307,600 |
| 2021-03-01 | $65.01 | $66.39 | $65.00 | $66.10 | $36.23 | 2,024,520 |
| 2021-02-26 | $67.68 | $67.81 | $65.28 | $65.29 | $35.78 | 2,691,640 |
| 2021-02-25 | $67.30 | $69.50 | $67.07 | $68.02 | $37.28 | 3,272,800 |
| 2021-02-24 | $66.80 | $67.88 | $66.74 | $67.04 | $36.74 | 2,693,780 |
| 2021-02-23 | $69.80 | $69.80 | $66.50 | $66.78 | $36.60 | 3,806,430 |
| 2021-02-22 | $71.22 | $72.80 | $70.10 | $70.91 | $38.86 | 4,337,080 |
| 2021-02-19 | $75.00 | $75.98 | $68.90 | $71.23 | $39.04 | 5,955,770 |
| 2021-02-18 | $75.11 | $84.50 | $75.11 | $78.50 | $43.02 | 7,124,100 |
| 2021-02-17 | $73.50 | $73.50 | $73.50 | $73.50 | $40.28 | 0 |
| 2021-02-16 | $73.50 | $73.50 | $73.50 | $73.50 | $40.28 | 0 |
| 2021-02-15 | $73.50 | $73.50 | $73.50 | $73.50 | $40.28 | 0 |
| 2021-02-12 | $73.50 | $73.50 | $73.50 | $73.50 | $40.28 | 0 |
| 2021-02-11 | $73.50 | $73.50 | $73.50 | $73.50 | $40.28 | 0 |
| 2021-02-10 | $80.00 | $84.99 | $73.02 | $73.50 | $40.28 | 6,695,620 |
| 2021-02-09 | $114.00 | $126.00 | $84.18 | $84.44 | $46.28 | 9,535,550 |
| 2021-02-08 | $139.66 | $182.68 | $139.55 | $141.60 | $77.60 | 11,880,020 |
Hengda New Materials (300946) News Headlines
Recent Hengda New Materials (300946) News
Similar Companies to Hengda New Materials (300946) 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 | -- | -- | -- |