Xinyaqiang Silicon Chemistry Co Ltd (603155) Exchange: SHG
Data as of July 11, 2025
$12.97 ($-0.12) -0.92%
Xinyaqiang Silicon Chemistry Co Ltd - Daily Information
Click for more stock information on Xinyaqiang Silicon Chemistry Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $13.11 |
| Previous Close | $12.97 |
| High | $13.16 |
| Low | $12.87 |
| Adjusted Open | $13.11 |
| Previous Adjusted Close | $12.97 |
| Adjusted High | $13.16 |
| Adjusted Low | $12.87 |
About Xinyaqiang Silicon Chemistry Co Ltd (603155)
Xinyaqiang Silicon Chemistry Co Ltd
Invest in Xinyaqiang Silicon Chemistry Co Ltd (603155)
Historical Stock Data for Xinyaqiang Silicon Chemistry Co Ltd (603155)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $13.11 | $13.16 | $12.87 | $12.97 | $12.97 | 1,887,300 |
| 2025-04-17 | $12.82 | $13.19 | $12.82 | $13.09 | $13.09 | 2,747,460 |
| 2025-04-16 | $13.01 | $13.24 | $12.76 | $12.96 | $12.96 | 2,995,650 |
| 2025-04-15 | $12.89 | $13.58 | $12.86 | $13.22 | $13.22 | 5,299,610 |
| 2025-04-14 | $12.81 | $13.02 | $12.80 | $12.89 | $12.89 | 2,366,720 |
| 2025-04-11 | $12.67 | $12.88 | $12.48 | $12.74 | $12.74 | 2,714,170 |
| 2025-04-10 | $12.40 | $12.86 | $12.40 | $12.72 | $12.72 | 5,101,880 |
| 2025-04-09 | $12.00 | $12.39 | $11.04 | $12.27 | $12.27 | 5,974,410 |
| 2025-04-08 | $12.68 | $12.89 | $11.78 | $12.25 | $12.25 | 7,291,410 |
| 2025-04-07 | $13.90 | $13.90 | $12.99 | $12.99 | $12.99 | 4,759,120 |
| 2025-04-03 | $14.00 | $14.52 | $13.77 | $14.43 | $14.43 | 5,606,660 |
| 2025-04-02 | $14.22 | $14.45 | $14.03 | $14.20 | $14.20 | 3,047,520 |
| 2025-04-01 | $13.92 | $14.50 | $13.92 | $14.18 | $14.18 | 3,506,360 |
| 2025-03-31 | $13.97 | $14.06 | $13.59 | $13.93 | $13.93 | 5,315,890 |
| 2025-03-28 | $14.50 | $14.69 | $14.08 | $14.08 | $14.08 | 7,274,600 |
| 2025-03-27 | $14.70 | $15.06 | $14.59 | $14.61 | $14.61 | 8,078,420 |
| 2025-03-26 | $14.69 | $15.05 | $14.60 | $14.70 | $14.70 | 7,185,120 |
| 2025-03-25 | $14.88 | $15.35 | $14.80 | $14.84 | $14.84 | 9,489,510 |
| 2025-03-24 | $14.57 | $15.44 | $14.15 | $15.14 | $15.14 | 13,128,160 |
| 2025-03-21 | $14.15 | $14.85 | $14.00 | $14.61 | $14.61 | 12,360,840 |
| 2025-03-20 | $13.94 | $15.03 | $13.85 | $14.35 | $14.35 | 14,125,430 |
| 2025-03-19 | $13.97 | $14.06 | $13.88 | $13.94 | $13.94 | 2,980,880 |
| 2025-03-18 | $13.93 | $14.05 | $13.87 | $14.02 | $14.02 | 2,828,350 |
| 2025-03-17 | $14.08 | $14.15 | $13.82 | $13.91 | $13.91 | 3,170,920 |
| 2025-03-14 | $13.95 | $14.04 | $13.80 | $14.01 | $14.01 | 2,807,200 |
| 2025-03-13 | $14.11 | $14.17 | $13.75 | $13.94 | $13.94 | 3,890,330 |
| 2025-03-12 | $14.20 | $14.28 | $14.04 | $14.15 | $14.15 | 4,245,690 |
| 2025-03-11 | $13.90 | $14.26 | $13.82 | $14.18 | $14.18 | 5,219,980 |
| 2025-03-10 | $13.84 | $14.00 | $13.78 | $14.00 | $14.00 | 3,664,440 |
| 2025-03-07 | $13.78 | $14.04 | $13.76 | $13.88 | $13.88 | 4,251,760 |
| 2025-03-06 | $13.51 | $13.95 | $13.51 | $13.81 | $13.81 | 3,514,550 |
| 2025-03-05 | $13.50 | $13.64 | $13.32 | $13.64 | $13.64 | 2,639,820 |
| 2025-03-04 | $13.42 | $13.61 | $13.37 | $13.56 | $13.56 | 2,582,840 |
| 2025-03-03 | $13.38 | $13.76 | $13.38 | $13.49 | $13.49 | 3,208,710 |
| 2025-02-28 | $13.80 | $13.82 | $13.40 | $13.40 | $13.40 | 3,711,170 |
| 2025-02-27 | $13.95 | $14.10 | $13.60 | $13.82 | $13.82 | 4,561,900 |
| 2025-02-26 | $13.67 | $13.95 | $13.67 | $13.82 | $13.82 | 4,200,860 |
| 2025-02-25 | $13.66 | $13.86 | $13.60 | $13.64 | $13.64 | 3,045,390 |
| 2025-02-24 | $13.90 | $14.01 | $13.62 | $13.86 | $13.86 | 3,821,090 |
| 2025-02-20 | $13.43 | $14.26 | $13.39 | $13.98 | $13.98 | 7,891,850 |
| 2025-02-19 | $13.19 | $13.44 | $13.19 | $13.38 | $13.38 | 2,573,730 |
| 2025-02-18 | $13.76 | $13.80 | $13.20 | $13.28 | $13.28 | 3,622,740 |
| 2025-02-17 | $13.62 | $13.85 | $13.58 | $13.76 | $13.76 | 2,685,270 |
| 2025-02-14 | $13.66 | $13.78 | $13.45 | $13.62 | $13.62 | 3,388,290 |
| 2025-02-13 | $13.94 | $13.96 | $13.61 | $13.64 | $13.64 | 4,180,120 |
| 2025-02-12 | $13.90 | $13.97 | $13.81 | $13.97 | $13.97 | 3,341,900 |
| 2025-02-11 | $14.25 | $14.25 | $13.84 | $13.94 | $13.94 | 4,642,540 |
| 2025-02-10 | $14.13 | $14.27 | $13.97 | $14.27 | $14.27 | 4,230,650 |
| 2025-02-07 | $14.15 | $14.32 | $13.96 | $14.10 | $14.10 | 6,128,740 |
| 2025-02-06 | $13.95 | $14.18 | $13.65 | $14.18 | $14.18 | 5,219,320 |
| 2025-02-05 | $13.90 | $14.03 | $13.74 | $13.97 | $13.97 | 4,425,440 |
| 2025-01-27 | $13.96 | $14.14 | $13.76 | $13.81 | $13.81 | 3,224,270 |
| 2025-01-24 | $14.08 | $14.19 | $13.73 | $13.95 | $13.95 | 6,474,010 |
| 2025-01-23 | $14.32 | $14.68 | $14.04 | $14.08 | $14.08 | 10,413,790 |
| 2025-01-22 | $14.75 | $15.49 | $14.32 | $14.82 | $14.82 | 16,553,930 |
| 2025-01-21 | $13.10 | $14.40 | $12.98 | $14.40 | $14.40 | 8,350,290 |
| 2025-01-20 | $12.98 | $13.14 | $12.78 | $13.09 | $13.09 | 2,903,210 |
| 2025-01-17 | $12.55 | $13.10 | $12.47 | $12.89 | $12.89 | 3,839,260 |
| 2025-01-16 | $12.69 | $12.84 | $12.49 | $12.60 | $12.60 | 2,569,640 |
| 2025-01-15 | $12.58 | $12.80 | $12.43 | $12.62 | $12.62 | 2,804,810 |
| 2025-01-14 | $12.14 | $12.57 | $12.05 | $12.57 | $12.57 | 3,017,840 |
| 2025-01-13 | $11.80 | $12.14 | $11.73 | $12.04 | $12.04 | 2,127,970 |
| 2025-01-09 | $12.20 | $12.61 | $12.15 | $12.55 | $12.55 | 3,618,160 |
| 2025-01-08 | $12.35 | $12.47 | $11.88 | $12.30 | $12.30 | 3,608,340 |
| 2025-01-07 | $12.29 | $12.48 | $12.16 | $12.48 | $12.48 | 3,680,340 |
| 2025-01-06 | $12.25 | $12.37 | $11.83 | $12.34 | $12.34 | 3,242,780 |
| 2025-01-03 | $13.15 | $13.28 | $12.21 | $12.25 | $12.25 | 6,397,890 |
| 2025-01-02 | $13.40 | $13.73 | $12.96 | $13.20 | $13.20 | 6,246,260 |
| 2024-12-31 | $14.56 | $14.56 | $13.40 | $13.45 | $13.45 | 8,959,010 |
| 2024-12-30 | $14.81 | $15.10 | $14.54 | $14.56 | $14.56 | 7,600,630 |
| 2024-12-27 | $15.03 | $15.69 | $14.72 | $15.13 | $15.13 | 10,977,480 |
| 2024-12-26 | $15.48 | $15.87 | $14.98 | $15.32 | $15.32 | 12,592,850 |
| 2024-12-25 | $15.79 | $16.24 | $14.79 | $14.98 | $14.98 | 18,877,690 |
| 2024-12-24 | $14.49 | $15.79 | $14.49 | $15.79 | $15.79 | 11,008,270 |
| 2024-12-23 | $15.19 | $15.50 | $14.34 | $14.35 | $14.35 | 18,022,010 |
| 2024-12-20 | $13.29 | $14.62 | $13.25 | $14.62 | $14.62 | 7,404,500 |
| 2024-12-19 | $13.18 | $13.31 | $12.99 | $13.29 | $13.29 | 1,901,250 |
| 2024-12-18 | $13.29 | $13.38 | $13.08 | $13.29 | $13.29 | 1,845,300 |
| 2024-12-17 | $13.79 | $13.82 | $13.15 | $13.25 | $13.25 | 3,173,990 |
| 2024-12-16 | $13.80 | $13.90 | $13.65 | $13.77 | $13.77 | 1,651,170 |
| 2024-12-13 | $14.06 | $14.11 | $13.75 | $13.80 | $13.80 | 2,849,120 |
| 2024-12-12 | $14.08 | $14.23 | $13.91 | $14.16 | $14.16 | 2,877,680 |
| 2024-12-11 | $14.10 | $14.20 | $13.99 | $14.11 | $14.11 | 2,957,800 |
| 2024-12-10 | $14.47 | $14.65 | $14.03 | $14.07 | $14.07 | 5,272,810 |
| 2024-12-09 | $13.89 | $14.44 | $13.81 | $14.18 | $14.18 | 4,885,800 |
| 2024-12-06 | $13.81 | $14.08 | $13.63 | $13.89 | $13.89 | 3,893,230 |
| 2024-12-05 | $13.60 | $13.86 | $13.56 | $13.83 | $13.83 | 3,025,400 |
| 2024-12-04 | $13.80 | $14.00 | $13.59 | $13.67 | $13.67 | 3,774,590 |
| 2024-12-03 | $14.21 | $14.25 | $13.83 | $13.89 | $13.89 | 3,894,570 |
| 2024-12-02 | $14.05 | $14.24 | $13.93 | $14.18 | $14.18 | 5,750,880 |
| 2024-11-29 | $14.11 | $14.30 | $13.94 | $14.05 | $14.05 | 5,296,150 |
| 2024-11-28 | $14.46 | $14.58 | $14.00 | $14.21 | $14.21 | 8,876,700 |
| 2024-11-27 | $13.59 | $14.37 | $13.32 | $14.24 | $14.24 | 10,495,020 |
| 2024-11-26 | $13.79 | $13.83 | $13.42 | $13.50 | $13.50 | 4,366,940 |
| 2024-11-25 | $13.20 | $13.88 | $13.20 | $13.84 | $13.84 | 6,693,800 |
| 2024-11-22 | $13.40 | $13.74 | $13.20 | $13.28 | $13.28 | 4,535,640 |
| 2024-11-21 | $13.47 | $13.58 | $13.35 | $13.51 | $13.51 | 3,667,670 |
| 2024-11-20 | $13.10 | $13.48 | $13.10 | $13.48 | $13.48 | 4,660,300 |
| 2024-11-19 | $12.61 | $13.15 | $12.51 | $13.15 | $13.15 | 3,294,230 |
| 2024-11-18 | $12.90 | $13.03 | $12.50 | $12.63 | $12.63 | 3,224,550 |
| 2024-11-15 | $12.98 | $13.26 | $12.82 | $12.82 | $12.82 | 3,726,550 |
| 2024-11-14 | $13.43 | $13.60 | $13.02 | $13.03 | $13.03 | 4,088,110 |
| 2024-11-13 | $13.28 | $13.43 | $13.01 | $13.42 | $13.42 | 3,603,150 |
| 2024-11-12 | $13.40 | $13.53 | $13.10 | $13.28 | $13.28 | 5,524,080 |
| 2024-11-11 | $13.00 | $13.37 | $12.93 | $13.34 | $13.34 | 5,363,630 |
| 2024-11-08 | $13.11 | $13.22 | $12.90 | $13.08 | $13.08 | 4,876,310 |
| 2024-11-07 | $12.75 | $13.08 | $12.69 | $13.07 | $13.07 | 4,700,260 |
| 2024-11-06 | $12.71 | $13.08 | $12.70 | $12.78 | $12.78 | 3,564,810 |
| 2024-11-05 | $12.49 | $12.72 | $12.41 | $12.70 | $12.70 | 3,574,060 |
| 2024-11-04 | $12.28 | $12.50 | $12.20 | $12.50 | $12.50 | 2,574,540 |
| 2024-11-01 | $12.89 | $12.99 | $12.28 | $12.29 | $12.29 | 4,752,690 |
| 2024-10-31 | $12.87 | $12.93 | $12.49 | $12.91 | $12.91 | 4,312,750 |
| 2024-10-30 | $13.03 | $13.15 | $12.80 | $12.98 | $12.98 | 2,870,330 |
| 2024-10-29 | $13.55 | $13.58 | $12.98 | $13.03 | $13.03 | 4,229,380 |
| 2024-10-28 | $13.40 | $13.55 | $13.20 | $13.55 | $13.55 | 4,212,570 |
| 2024-10-25 | $12.85 | $13.30 | $12.85 | $13.29 | $13.29 | 5,177,200 |
| 2024-10-24 | $12.92 | $12.97 | $12.74 | $12.84 | $12.84 | 2,425,820 |
| 2024-10-23 | $12.95 | $13.12 | $12.80 | $12.90 | $12.90 | 4,204,970 |
| 2024-10-22 | $12.63 | $12.90 | $12.55 | $12.89 | $12.89 | 3,998,740 |
| 2024-10-21 | $12.52 | $12.80 | $12.50 | $12.62 | $12.62 | 4,193,600 |
| 2024-10-18 | $12.18 | $12.71 | $12.11 | $12.51 | $12.51 | 4,512,800 |
| 2024-10-17 | $12.36 | $12.51 | $12.20 | $12.21 | $12.21 | 2,755,640 |
| 2024-10-16 | $12.05 | $12.48 | $12.05 | $12.35 | $12.35 | 2,575,080 |
| 2024-10-15 | $12.70 | $12.77 | $12.32 | $12.39 | $12.39 | 4,477,840 |
| 2024-10-14 | $12.33 | $12.86 | $12.30 | $12.85 | $12.85 | 5,369,010 |
| 2024-10-11 | $12.72 | $13.28 | $12.32 | $12.39 | $12.39 | 7,221,160 |
| 2024-10-10 | $12.90 | $13.17 | $12.56 | $12.71 | $12.71 | 6,084,040 |
| 2024-10-09 | $13.98 | $13.98 | $12.88 | $12.98 | $12.98 | 8,535,130 |
| 2024-10-08 | $14.71 | $14.72 | $13.40 | $14.20 | $14.20 | 12,363,730 |
| 2024-09-30 | $13.01 | $13.55 | $12.41 | $13.38 | $13.38 | 13,731,510 |
| 2024-09-27 | $11.78 | $12.35 | $11.78 | $12.34 | $12.34 | 4,422,330 |
| 2024-09-26 | $11.35 | $11.69 | $11.30 | $11.67 | $11.67 | 4,626,590 |
| 2024-09-25 | $11.35 | $11.65 | $11.35 | $11.38 | $11.38 | 5,978,180 |
| 2024-09-24 | $11.00 | $11.31 | $11.00 | $11.31 | $11.31 | 4,274,050 |
| 2024-09-23 | $11.16 | $11.16 | $10.92 | $10.99 | $10.99 | 1,837,960 |
| 2024-09-20 | $11.22 | $11.22 | $11.02 | $11.10 | $11.10 | 2,619,360 |
| 2024-09-19 | $10.97 | $11.30 | $10.97 | $11.17 | $11.17 | 3,776,490 |
| 2024-09-18 | $10.82 | $11.00 | $10.64 | $10.95 | $10.95 | 2,825,610 |
| 2024-09-13 | $11.13 | $11.21 | $10.84 | $10.88 | $10.88 | 3,823,810 |
| 2024-09-12 | $11.22 | $11.37 | $11.10 | $11.10 | $11.10 | 3,178,300 |
| 2024-09-11 | $11.17 | $11.33 | $11.12 | $11.21 | $11.21 | 3,649,260 |
| 2024-09-10 | $11.24 | $11.28 | $10.99 | $11.21 | $11.21 | 4,741,530 |
| 2024-09-09 | $11.73 | $11.73 | $11.17 | $11.29 | $11.29 | 5,533,200 |
| 2024-09-06 | $12.26 | $12.27 | $11.60 | $11.63 | $11.63 | 9,096,360 |
| 2024-09-05 | $12.37 | $12.63 | $12.18 | $12.34 | $12.34 | 11,916,940 |
| 2024-09-04 | $12.03 | $13.33 | $11.92 | $12.98 | $12.98 | 15,958,960 |
| 2024-09-03 | $12.02 | $12.20 | $11.60 | $12.12 | $12.12 | 9,504,830 |
| 2024-09-02 | $12.07 | $12.76 | $11.86 | $12.02 | $12.02 | 14,352,950 |
| 2024-08-30 | $11.88 | $12.34 | $11.82 | $12.06 | $12.06 | 12,271,570 |
| 2024-08-29 | $11.85 | $12.11 | $11.73 | $12.01 | $12.01 | 11,232,570 |
| 2024-08-28 | $11.73 | $12.48 | $11.61 | $12.00 | $12.00 | 18,149,000 |
| 2024-08-27 | $10.66 | $11.80 | $10.63 | $11.80 | $11.80 | 9,336,070 |
| 2024-08-26 | $10.46 | $10.73 | $10.40 | $10.73 | $10.73 | 2,766,470 |
| 2024-08-23 | $10.50 | $10.50 | $10.21 | $10.44 | $10.44 | 2,393,300 |
| 2024-08-22 | $10.90 | $10.90 | $10.39 | $10.45 | $10.45 | 3,469,240 |
| 2024-08-21 | $10.61 | $10.83 | $10.49 | $10.81 | $10.81 | 3,380,220 |
| 2024-08-20 | $10.68 | $10.79 | $10.47 | $10.56 | $10.56 | 2,970,250 |
| 2024-08-19 | $10.80 | $10.98 | $10.69 | $10.71 | $10.71 | 3,576,590 |
| 2024-08-16 | $11.28 | $11.30 | $10.89 | $10.89 | $10.89 | 5,910,820 |
| 2024-08-15 | $10.81 | $11.38 | $10.81 | $11.14 | $11.14 | 8,513,780 |
| 2024-08-14 | $10.81 | $10.96 | $10.75 | $10.80 | $10.80 | 2,769,600 |
| 2024-08-13 | $10.69 | $10.88 | $10.57 | $10.88 | $10.88 | 3,047,650 |
| 2024-08-12 | $10.60 | $10.74 | $10.55 | $10.69 | $10.69 | 2,022,850 |
| 2024-08-09 | $10.90 | $10.90 | $10.65 | $10.68 | $10.68 | 2,695,960 |
| 2024-08-08 | $10.56 | $10.89 | $10.50 | $10.84 | $10.84 | 4,465,610 |
| 2024-08-07 | $10.62 | $10.74 | $10.55 | $10.68 | $10.68 | 2,742,690 |
| 2024-08-06 | $10.55 | $10.71 | $10.49 | $10.66 | $10.66 | 3,231,490 |
| 2024-08-05 | $10.75 | $10.96 | $10.43 | $10.43 | $10.43 | 4,567,350 |
| 2024-08-02 | $10.96 | $11.11 | $10.82 | $10.85 | $10.85 | 4,212,410 |
| 2024-08-01 | $10.98 | $11.10 | $10.89 | $11.03 | $11.03 | 5,272,100 |
| 2024-07-31 | $10.69 | $11.06 | $10.68 | $11.04 | $11.04 | 5,890,730 |
| 2024-07-30 | $10.63 | $10.75 | $10.50 | $10.74 | $10.74 | 3,825,250 |
| 2024-07-29 | $10.74 | $10.75 | $10.52 | $10.65 | $10.65 | 4,170,290 |
| 2024-07-26 | $10.61 | $10.75 | $10.57 | $10.75 | $10.75 | 3,565,970 |
| 2024-07-25 | $10.56 | $10.74 | $10.48 | $10.57 | $10.57 | 3,271,190 |
| 2024-07-24 | $10.77 | $10.90 | $10.57 | $10.60 | $10.60 | 4,048,010 |
| 2024-07-23 | $11.16 | $11.19 | $10.78 | $10.78 | $10.78 | 4,879,570 |
| 2024-07-22 | $11.10 | $11.19 | $10.94 | $11.15 | $11.15 | 4,928,970 |
| 2024-07-19 | $11.09 | $11.20 | $10.93 | $11.03 | $11.03 | 6,249,830 |
| 2024-07-18 | $10.83 | $11.36 | $10.81 | $11.17 | $11.17 | 8,350,140 |
| 2024-07-17 | $11.70 | $11.70 | $10.96 | $11.02 | $11.02 | 11,831,240 |
| 2024-07-16 | $11.66 | $11.97 | $11.52 | $11.87 | $11.87 | 8,539,540 |
| 2024-07-15 | $12.03 | $12.08 | $11.70 | $11.75 | $11.75 | 11,310,290 |
| 2024-07-12 | $12.55 | $12.92 | $12.34 | $12.34 | $12.34 | 15,187,330 |
| 2024-07-11 | $12.33 | $13.84 | $12.33 | $13.37 | $13.37 | 23,157,850 |
| 2024-07-10 | $16.69 | $16.69 | $13.65 | $13.65 | $13.65 | 27,442,930 |
| 2024-07-09 | $15.17 | $15.17 | $14.82 | $15.17 | $15.17 | 10,118,100 |
| 2024-07-08 | $13.40 | $13.79 | $12.58 | $13.79 | $13.79 | 8,537,040 |
| 2024-07-05 | $11.47 | $12.54 | $11.40 | $12.54 | $12.54 | 9,848,980 |
| 2024-07-04 | $10.48 | $11.40 | $10.00 | $11.40 | $11.40 | 6,588,740 |
| 2024-07-03 | $10.51 | $10.57 | $10.30 | $10.36 | $10.36 | 1,499,930 |
| 2024-07-02 | $10.58 | $10.65 | $10.43 | $10.55 | $10.55 | 1,577,750 |
| 2024-07-01 | $10.58 | $10.79 | $10.39 | $10.60 | $10.60 | 3,163,560 |
| 2024-06-28 | $11.10 | $11.92 | $10.66 | $10.96 | $10.96 | 7,082,710 |
| 2024-06-27 | $11.18 | $11.32 | $11.10 | $11.18 | $11.18 | 1,782,740 |
| 2024-06-26 | $10.77 | $11.26 | $10.66 | $11.24 | $11.24 | 3,006,810 |
| 2024-06-25 | $10.36 | $11.20 | $10.25 | $10.75 | $10.75 | 3,072,570 |
| 2024-06-24 | $10.64 | $10.68 | $10.36 | $10.42 | $10.42 | 1,887,740 |
| 2024-06-21 | $10.43 | $10.78 | $10.20 | $10.66 | $10.66 | 2,293,670 |
| 2024-06-20 | $10.93 | $11.06 | $10.42 | $10.54 | $10.54 | 2,125,770 |
| 2024-06-19 | $10.90 | $11.11 | $10.90 | $11.01 | $11.01 | 1,788,060 |
| 2024-06-18 | $10.87 | $11.06 | $10.72 | $11.01 | $11.01 | 1,791,370 |
| 2024-06-17 | $14.73 | $15.53 | $14.73 | $15.31 | $15.31 | 1,497,630 |
| 2024-06-14 | $15.24 | $15.29 | $14.90 | $15.15 | $15.15 | 1,203,760 |
| 2024-06-13 | $15.26 | $15.40 | $15.06 | $15.37 | $15.37 | 1,015,330 |
| 2024-06-12 | $15.20 | $15.48 | $15.13 | $15.30 | $15.30 | 1,352,440 |
| 2024-06-11 | $14.76 | $15.33 | $14.52 | $15.33 | $15.33 | 1,552,080 |
| 2024-06-07 | $14.57 | $14.96 | $14.33 | $14.94 | $14.94 | 1,919,670 |
| 2024-06-06 | $14.98 | $15.09 | $14.14 | $14.18 | $14.18 | 1,837,050 |
| 2024-06-05 | $15.21 | $15.21 | $14.93 | $14.93 | $14.93 | 921,270 |
| 2024-06-04 | $15.81 | $15.83 | $15.01 | $15.21 | $15.21 | 1,305,060 |
| 2024-06-03 | $16.26 | $16.41 | $15.57 | $15.78 | $15.78 | 1,439,070 |
| 2024-05-31 | $16.52 | $16.61 | $16.30 | $16.37 | $16.37 | 915,340 |
| 2024-05-30 | $16.35 | $17.17 | $16.35 | $16.53 | $16.53 | 1,135,390 |
| 2024-05-29 | $16.18 | $16.68 | $16.18 | $16.50 | $16.50 | 920,070 |
| 2024-05-28 | $16.49 | $16.78 | $16.15 | $16.29 | $16.29 | 863,300 |
| 2024-05-27 | $16.43 | $16.62 | $16.02 | $16.62 | $16.62 | 969,220 |
| 2024-05-24 | $16.84 | $16.84 | $16.36 | $16.36 | $16.36 | 739,160 |
| 2024-05-23 | $17.00 | $17.05 | $16.51 | $16.53 | $16.53 | 677,780 |
| 2024-05-22 | $16.90 | $17.07 | $16.69 | $17.03 | $17.03 | 650,930 |
| 2024-05-21 | $17.28 | $17.36 | $16.71 | $16.80 | $16.80 | 837,680 |
| 2024-05-20 | $17.25 | $17.58 | $17.12 | $17.26 | $17.26 | 1,022,310 |
| 2024-05-17 | $17.07 | $17.30 | $16.90 | $17.21 | $17.21 | 939,720 |
| 2024-05-16 | $17.08 | $17.25 | $16.95 | $17.01 | $17.01 | 917,050 |
| 2024-05-15 | $17.16 | $17.28 | $16.90 | $16.96 | $16.96 | 709,300 |
| 2024-05-14 | $17.25 | $17.30 | $16.90 | $17.11 | $17.11 | 1,301,060 |
| 2024-05-13 | $17.61 | $17.61 | $16.89 | $16.99 | $16.99 | 1,756,140 |
| 2024-05-10 | $17.95 | $18.73 | $17.63 | $17.65 | $17.65 | 2,140,080 |
| 2024-05-09 | $17.63 | $18.05 | $17.57 | $17.95 | $17.95 | 1,466,240 |
| 2024-05-08 | $17.94 | $17.94 | $17.40 | $17.56 | $17.56 | 1,226,370 |
| 2024-05-07 | $17.68 | $18.00 | $17.60 | $17.90 | $17.90 | 1,464,590 |
| 2024-05-06 | $16.94 | $17.83 | $16.89 | $17.70 | $17.70 | 1,993,740 |
| 2024-04-30 | $16.89 | $16.99 | $16.65 | $16.82 | $16.82 | 1,180,080 |
| 2024-04-29 | $15.90 | $17.08 | $15.90 | $16.75 | $16.75 | 1,952,240 |
| 2024-04-26 | $15.86 | $16.00 | $15.51 | $15.97 | $15.97 | 908,540 |
| 2024-04-25 | $15.46 | $15.84 | $15.41 | $15.75 | $15.75 | 900,330 |
| 2024-04-24 | $15.65 | $15.68 | $15.28 | $15.46 | $15.46 | 858,200 |
| 2024-04-23 | $15.35 | $15.62 | $15.35 | $15.55 | $15.55 | 493,900 |
| 2024-04-22 | $15.38 | $15.67 | $14.89 | $15.35 | $15.35 | 698,900 |
| 2024-04-19 | $15.32 | $15.60 | $15.07 | $15.38 | $15.38 | 577,490 |
| 2024-04-18 | $15.78 | $15.78 | $15.19 | $15.40 | $15.40 | 760,100 |
| 2024-04-17 | $14.43 | $15.69 | $14.43 | $15.67 | $15.67 | 1,190,430 |
| 2024-04-16 | $16.03 | $16.03 | $14.47 | $14.47 | $14.47 | 1,562,270 |
| 2024-04-15 | $17.17 | $17.40 | $15.79 | $16.08 | $16.08 | 949,960 |
| 2024-04-12 | $17.45 | $17.59 | $17.11 | $17.17 | $17.17 | 771,370 |
| 2024-04-11 | $17.59 | $17.74 | $17.30 | $17.46 | $17.46 | 464,490 |
| 2024-04-10 | $18.06 | $18.06 | $17.43 | $17.59 | $17.59 | 970,070 |
| 2024-04-09 | $17.20 | $18.20 | $17.18 | $18.06 | $18.06 | 1,317,040 |
| 2024-04-08 | $18.07 | $18.07 | $17.07 | $17.11 | $17.11 | 1,252,100 |
| 2024-04-03 | $18.31 | $18.54 | $17.87 | $18.02 | $18.02 | 899,710 |
| 2024-04-02 | $17.91 | $18.40 | $17.91 | $18.35 | $18.35 | 1,128,920 |
| 2024-04-01 | $17.82 | $18.39 | $17.56 | $18.09 | $18.09 | 1,060,330 |
| 2024-03-29 | $17.38 | $17.59 | $17.32 | $17.52 | $17.52 | 616,560 |
| 2024-03-28 | $16.73 | $17.50 | $16.73 | $17.32 | $17.32 | 753,780 |
| 2024-03-27 | $17.43 | $17.74 | $16.95 | $16.95 | $16.95 | 747,840 |
| 2024-03-26 | $17.55 | $17.79 | $17.18 | $17.59 | $17.59 | 820,030 |
| 2024-03-25 | $18.45 | $18.45 | $17.60 | $17.63 | $17.63 | 1,457,090 |
| 2024-03-22 | $18.95 | $19.27 | $18.47 | $18.64 | $18.64 | 1,135,100 |
| 2024-03-21 | $19.19 | $19.28 | $18.60 | $18.96 | $18.96 | 1,349,320 |
| 2024-03-20 | $18.59 | $19.98 | $18.57 | $19.25 | $19.25 | 2,487,790 |
| 2024-03-19 | $18.80 | $18.88 | $18.54 | $18.59 | $18.59 | 753,650 |
| 2024-03-18 | $18.86 | $18.98 | $18.40 | $18.81 | $18.81 | 808,940 |
| 2024-03-15 | $18.32 | $18.88 | $18.07 | $18.74 | $18.74 | 1,002,720 |
| 2024-03-14 | $18.60 | $18.73 | $18.00 | $18.34 | $18.34 | 764,130 |
| 2024-03-13 | $18.79 | $19.15 | $18.40 | $18.66 | $18.66 | 961,840 |
| 2024-03-12 | $18.64 | $18.79 | $18.47 | $18.72 | $18.72 | 746,960 |
| 2024-03-11 | $17.83 | $18.80 | $17.83 | $18.70 | $18.70 | 1,312,520 |
| 2024-03-08 | $18.02 | $18.02 | $17.62 | $17.94 | $17.94 | 432,040 |
| 2024-03-07 | $18.02 | $18.30 | $17.90 | $17.91 | $17.91 | 634,660 |
| 2024-03-06 | $18.98 | $19.20 | $17.81 | $18.16 | $18.16 | 1,179,340 |
| 2024-03-05 | $17.95 | $18.22 | $17.49 | $17.58 | $17.58 | 801,420 |
| 2024-03-04 | $18.32 | $18.50 | $17.80 | $18.30 | $18.30 | 456,510 |
| 2024-03-01 | $18.05 | $18.27 | $17.70 | $18.27 | $18.27 | 746,330 |
| 2024-02-29 | $17.50 | $18.03 | $17.26 | $17.97 | $17.97 | 811,830 |
| 2024-02-28 | $19.03 | $19.26 | $17.44 | $17.50 | $17.50 | 939,600 |
| 2024-02-27 | $18.69 | $18.85 | $17.99 | $18.84 | $18.84 | 527,530 |
| 2024-02-26 | $17.94 | $18.51 | $17.78 | $18.32 | $18.32 | 611,810 |
| 2024-02-23 | $17.71 | $17.94 | $17.53 | $17.91 | $17.91 | 458,910 |
| 2024-02-22 | $17.49 | $17.94 | $17.01 | $17.64 | $17.64 | 623,000 |
| 2024-02-21 | $17.03 | $17.85 | $17.03 | $17.30 | $17.30 | 813,930 |
| 2024-02-20 | $17.00 | $17.57 | $16.60 | $17.27 | $17.27 | 509,660 |
| 2024-02-19 | $16.19 | $17.39 | $16.19 | $16.92 | $16.92 | 1,026,370 |
| 2024-02-08 | $14.65 | $16.24 | $14.40 | $16.16 | $16.16 | 1,186,490 |
| 2024-02-07 | $15.18 | $15.78 | $14.53 | $14.76 | $14.76 | 1,137,410 |
| 2024-02-06 | $15.00 | $15.79 | $14.27 | $15.15 | $15.15 | 843,670 |
| 2024-02-05 | $16.34 | $16.89 | $15.10 | $15.19 | $15.19 | 1,075,600 |
| 2024-02-02 | $17.55 | $17.90 | $16.12 | $16.78 | $16.78 | 629,520 |
| 2024-02-01 | $18.29 | $18.29 | $17.23 | $17.30 | $17.30 | 698,530 |
| 2024-01-31 | $19.50 | $19.79 | $17.97 | $18.03 | $18.03 | 922,220 |
| 2024-01-30 | $21.00 | $21.00 | $19.50 | $19.67 | $19.67 | 303,160 |
| 2024-01-29 | $21.29 | $21.44 | $20.25 | $20.33 | $20.33 | 328,880 |
| 2024-01-26 | $21.36 | $21.36 | $20.80 | $20.83 | $20.83 | 306,180 |
| 2024-01-25 | $20.37 | $21.06 | $20.21 | $21.00 | $21.00 | 456,420 |
| 2024-01-24 | $20.26 | $20.63 | $19.61 | $20.36 | $20.36 | 380,360 |
| 2024-01-23 | $20.28 | $20.68 | $19.89 | $20.26 | $20.26 | 500,900 |
| 2024-01-22 | $21.85 | $22.14 | $20.21 | $20.38 | $20.38 | 754,810 |
| 2024-01-19 | $22.22 | $22.52 | $21.91 | $22.12 | $22.12 | 512,260 |
| 2024-01-18 | $22.30 | $22.77 | $21.38 | $22.16 | $22.16 | 916,560 |
| 2024-01-17 | $22.60 | $23.50 | $22.33 | $22.39 | $22.39 | 918,240 |
| 2024-01-16 | $22.62 | $23.06 | $22.26 | $22.56 | $22.56 | 534,640 |
| 2024-01-15 | $22.85 | $22.90 | $22.45 | $22.59 | $22.59 | 209,450 |
| 2024-01-12 | $22.89 | $23.29 | $22.71 | $22.75 | $22.75 | 402,760 |
| 2024-01-11 | $22.73 | $23.14 | $22.70 | $22.97 | $22.97 | 314,140 |
| 2024-01-10 | $22.88 | $23.15 | $22.58 | $22.76 | $22.76 | 215,930 |
| 2024-01-09 | $22.75 | $23.16 | $22.65 | $22.87 | $22.87 | 247,610 |
| 2024-01-08 | $23.43 | $23.43 | $22.75 | $22.75 | $22.75 | 441,930 |
| 2024-01-05 | $23.82 | $23.95 | $23.32 | $23.38 | $23.38 | 235,550 |
| 2024-01-04 | $24.35 | $24.35 | $23.70 | $23.81 | $23.81 | 245,090 |
| 2024-01-03 | $24.11 | $24.20 | $23.85 | $24.00 | $24.00 | 282,000 |
| 2024-01-02 | $24.11 | $24.28 | $23.98 | $24.11 | $24.11 | 348,520 |
| 2024-01-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-12-29 | $24.05 | $24.17 | $23.94 | $24.11 | $24.11 | 520,350 |
| 2023-12-28 | $23.50 | $24.15 | $23.28 | $24.00 | $24.00 | 770,700 |
| 2023-12-27 | $22.91 | $23.73 | $22.91 | $23.50 | $23.50 | 581,270 |
| 2023-12-26 | $23.01 | $23.40 | $22.77 | $23.13 | $23.13 | 415,630 |
| 2023-12-25 | $23.01 | $23.22 | $22.37 | $23.00 | $23.00 | 359,850 |
| 2023-12-22 | $23.36 | $23.59 | $22.98 | $23.13 | $23.13 | 524,010 |
| 2023-12-21 | $22.79 | $23.68 | $22.31 | $23.30 | $23.30 | 659,080 |
| 2023-12-20 | $22.86 | $24.53 | $22.86 | $23.01 | $23.01 | 771,790 |
| 2023-12-19 | $22.62 | $22.80 | $22.50 | $22.73 | $22.73 | 178,100 |
| 2023-12-18 | $23.04 | $23.13 | $22.39 | $22.63 | $22.63 | 317,210 |
| 2023-12-15 | $23.00 | $23.20 | $22.78 | $23.15 | $23.15 | 580,000 |
| 2023-12-14 | $22.90 | $23.17 | $22.90 | $23.16 | $23.16 | 213,800 |
| 2023-12-13 | $23.11 | $23.18 | $22.85 | $22.86 | $22.86 | 231,090 |
| 2023-12-12 | $23.39 | $23.39 | $23.01 | $23.11 | $23.11 | 264,210 |
| 2023-12-11 | $22.75 | $23.45 | $22.75 | $23.27 | $23.27 | 404,830 |
| 2023-12-08 | $23.85 | $23.94 | $23.18 | $23.19 | $23.19 | 592,000 |
| 2023-12-07 | $23.75 | $23.75 | $23.38 | $23.67 | $23.67 | 381,850 |
| 2023-12-06 | $23.43 | $23.75 | $23.33 | $23.58 | $23.58 | 235,920 |
| 2023-12-05 | $23.74 | $23.75 | $23.30 | $23.43 | $23.43 | 271,270 |
| 2023-12-04 | $23.70 | $23.90 | $23.49 | $23.77 | $23.77 | 263,520 |
| 2023-12-01 | $23.39 | $23.75 | $23.15 | $23.70 | $23.70 | 322,010 |
| 2023-11-30 | $23.82 | $23.91 | $23.20 | $23.35 | $23.35 | 529,960 |
| 2023-11-29 | $23.97 | $24.02 | $23.80 | $23.92 | $23.92 | 246,550 |
| 2023-11-28 | $23.88 | $24.05 | $23.75 | $23.96 | $23.96 | 417,700 |
| 2023-11-27 | $23.94 | $24.00 | $23.59 | $23.88 | $23.88 | 346,220 |
| 2023-11-24 | $23.98 | $24.01 | $23.65 | $23.99 | $23.99 | 329,610 |
| 2023-11-23 | $23.75 | $24.01 | $23.68 | $23.98 | $23.98 | 337,550 |
| 2023-11-22 | $23.98 | $24.07 | $23.73 | $23.76 | $23.76 | 295,160 |
| 2023-11-21 | $24.15 | $24.30 | $23.95 | $23.98 | $23.98 | 478,080 |
| 2023-11-20 | $23.81 | $24.27 | $23.73 | $24.08 | $24.08 | 510,950 |
| 2023-11-17 | $23.67 | $23.86 | $23.41 | $23.82 | $23.82 | 346,330 |
| 2023-11-16 | $23.94 | $23.98 | $23.48 | $23.54 | $23.54 | 530,450 |
| 2023-11-15 | $23.85 | $24.07 | $23.80 | $23.94 | $23.94 | 480,330 |
| 2023-11-14 | $23.87 | $24.00 | $23.62 | $23.80 | $23.80 | 476,570 |
| 2023-11-13 | $24.26 | $24.26 | $23.57 | $23.87 | $23.87 | 725,920 |
| 2023-11-10 | $24.02 | $24.38 | $23.75 | $24.03 | $24.03 | 691,510 |
| 2023-11-09 | $23.89 | $24.26 | $23.80 | $24.02 | $24.02 | 491,420 |
| 2023-11-08 | $24.18 | $24.18 | $23.71 | $23.86 | $23.86 | 308,960 |
| 2023-11-07 | $24.19 | $24.19 | $23.86 | $24.04 | $24.04 | 304,760 |
| 2023-11-06 | $23.98 | $24.22 | $23.91 | $24.13 | $24.13 | 302,230 |
| 2023-11-03 | $23.65 | $24.00 | $23.65 | $23.84 | $23.84 | 289,480 |
| 2023-11-02 | $24.00 | $24.19 | $23.61 | $23.61 | $23.61 | 314,640 |
| 2023-11-01 | $23.90 | $24.23 | $23.88 | $24.03 | $24.03 | 332,900 |
| 2023-10-31 | $23.86 | $24.27 | $23.75 | $24.13 | $24.13 | 469,270 |
| 2023-10-30 | $23.79 | $24.13 | $23.76 | $23.99 | $23.99 | 419,230 |
| 2023-10-27 | $23.51 | $24.07 | $23.49 | $24.00 | $24.00 | 452,370 |
| 2023-10-26 | $23.31 | $23.55 | $22.98 | $23.51 | $23.51 | 377,080 |
| 2023-10-25 | $23.19 | $23.50 | $23.02 | $23.25 | $23.25 | 390,900 |
| 2023-10-24 | $22.32 | $23.44 | $22.32 | $23.28 | $23.28 | 577,780 |
| 2023-10-23 | $22.64 | $22.90 | $22.24 | $22.35 | $22.35 | 301,600 |
| 2023-10-20 | $22.79 | $23.19 | $22.66 | $22.76 | $22.76 | 290,700 |
| 2023-10-19 | $22.84 | $23.35 | $22.57 | $22.91 | $22.91 | 269,750 |
| 2023-10-18 | $23.27 | $23.39 | $22.95 | $22.95 | $22.95 | 236,720 |
| 2023-10-17 | $23.42 | $23.74 | $23.30 | $23.42 | $23.42 | 398,210 |
| 2023-10-16 | $24.09 | $24.09 | $23.47 | $23.47 | $23.47 | 411,230 |
| 2023-10-13 | $24.05 | $24.09 | $23.80 | $24.03 | $24.03 | 387,310 |
| 2023-10-12 | $23.98 | $24.10 | $23.63 | $24.00 | $24.00 | 368,600 |
| 2023-10-11 | $24.01 | $24.40 | $23.80 | $23.84 | $23.84 | 714,940 |
| 2023-10-10 | $23.98 | $24.26 | $23.95 | $24.06 | $24.06 | 406,200 |
| 2023-10-09 | $23.75 | $24.05 | $23.47 | $23.98 | $23.98 | 768,440 |
| 2023-09-28 | $23.57 | $23.86 | $23.57 | $23.75 | $23.75 | 457,240 |
| 2023-09-27 | $23.39 | $23.80 | $23.31 | $23.44 | $23.44 | 528,320 |
| 2023-09-26 | $23.63 | $23.68 | $23.34 | $23.41 | $23.41 | 439,920 |
| 2023-09-25 | $23.85 | $23.94 | $23.19 | $23.72 | $23.72 | 870,200 |
| 2023-09-22 | $23.08 | $23.85 | $22.78 | $23.85 | $23.85 | 1,230,670 |
| 2023-09-21 | $23.93 | $23.93 | $23.18 | $23.24 | $23.24 | 963,160 |
| 2023-09-20 | $24.71 | $24.86 | $23.69 | $23.93 | $23.93 | 1,245,150 |
| 2023-09-19 | $25.39 | $25.39 | $24.49 | $24.81 | $24.81 | 1,319,390 |
| 2023-09-18 | $24.98 | $25.94 | $24.80 | $25.33 | $25.33 | 1,466,530 |
| 2023-09-15 | $24.95 | $25.55 | $24.46 | $25.09 | $25.09 | 1,676,740 |
| 2023-09-14 | $24.15 | $25.11 | $23.90 | $24.99 | $24.99 | 1,842,850 |
| 2023-09-13 | $23.97 | $24.47 | $23.77 | $24.18 | $24.18 | 878,020 |
| 2023-09-12 | $23.97 | $24.47 | $23.50 | $24.15 | $24.15 | 1,413,410 |
| 2023-09-11 | $23.60 | $25.50 | $23.60 | $23.95 | $23.95 | 1,557,600 |
| 2023-09-08 | $24.00 | $24.13 | $23.11 | $23.29 | $23.29 | 1,413,450 |
| 2023-09-07 | $23.76 | $25.63 | $23.76 | $24.25 | $24.25 | 2,667,960 |
| 2023-09-06 | $23.12 | $23.67 | $22.95 | $23.65 | $23.65 | 692,460 |
| 2023-09-05 | $22.89 | $23.27 | $22.83 | $23.12 | $23.12 | 590,680 |
| 2023-09-04 | $22.69 | $23.00 | $22.36 | $22.82 | $22.82 | 644,400 |
| 2023-09-01 | $23.17 | $23.17 | $22.65 | $22.69 | $22.69 | 426,550 |
| 2023-08-31 | $23.00 | $23.18 | $22.81 | $22.88 | $22.88 | 352,720 |
| 2023-08-30 | $22.34 | $23.14 | $22.34 | $23.00 | $23.00 | 908,990 |
| 2023-08-29 | $21.83 | $22.49 | $21.76 | $22.32 | $22.32 | 725,480 |
| 2023-08-28 | $23.14 | $23.55 | $21.83 | $21.96 | $21.96 | 698,290 |
| 2023-08-25 | $22.95 | $23.08 | $22.14 | $22.34 | $22.34 | 525,490 |
| 2023-08-24 | $23.58 | $23.92 | $23.00 | $23.10 | $23.10 | 370,210 |
| 2023-08-23 | $23.94 | $24.05 | $23.45 | $23.46 | $23.46 | 245,660 |
| 2023-08-22 | $24.46 | $24.70 | $23.52 | $23.99 | $23.99 | 700,310 |
| 2023-08-21 | $24.60 | $25.39 | $24.40 | $24.40 | $24.40 | 630,130 |
| 2023-08-18 | $24.54 | $24.76 | $24.46 | $24.50 | $24.50 | 313,710 |
| 2023-08-17 | $24.23 | $24.60 | $24.11 | $24.54 | $24.54 | 237,730 |
| 2023-08-16 | $24.27 | $24.60 | $24.17 | $24.38 | $24.38 | 262,040 |
| 2023-08-15 | $24.35 | $24.62 | $24.22 | $24.41 | $24.41 | 271,990 |
| 2023-08-14 | $24.15 | $24.40 | $24.00 | $24.38 | $24.38 | 305,610 |
| 2023-08-11 | $24.73 | $24.73 | $24.28 | $24.30 | $24.30 | 354,200 |
| 2023-08-10 | $24.55 | $24.69 | $24.41 | $24.68 | $24.68 | 354,260 |
| 2023-08-09 | $24.88 | $25.24 | $24.52 | $24.55 | $24.55 | 546,120 |
| 2023-08-08 | $25.00 | $25.00 | $24.59 | $24.80 | $24.80 | 420,660 |
| 2023-08-07 | $25.02 | $25.02 | $24.83 | $24.99 | $24.99 | 315,570 |
| 2023-08-04 | $25.25 | $25.38 | $24.98 | $25.00 | $25.00 | 560,040 |
| 2023-08-03 | $25.42 | $25.85 | $25.11 | $25.22 | $25.22 | 457,430 |
| 2023-08-02 | $25.59 | $25.65 | $25.32 | $25.41 | $25.41 | 427,180 |
| 2023-08-01 | $25.65 | $25.89 | $25.30 | $25.67 | $25.67 | 1,033,410 |
| 2023-07-31 | $24.92 | $25.88 | $24.92 | $25.72 | $25.72 | 1,741,490 |
| 2023-07-28 | $24.97 | $25.23 | $24.63 | $25.04 | $25.04 | 607,430 |
| 2023-07-27 | $25.30 | $25.35 | $24.95 | $24.96 | $24.96 | 427,380 |
| 2023-07-26 | $25.53 | $25.58 | $25.24 | $25.36 | $25.36 | 228,470 |
| 2023-07-25 | $24.95 | $25.48 | $24.95 | $25.44 | $25.44 | 587,050 |
| 2023-07-24 | $25.05 | $25.22 | $24.85 | $24.91 | $24.91 | 336,260 |
| 2023-07-21 | $25.08 | $25.30 | $24.76 | $25.00 | $25.00 | 260,020 |
| 2023-07-20 | $25.32 | $25.48 | $25.00 | $25.05 | $25.05 | 418,870 |
| 2023-07-19 | $25.67 | $25.69 | $25.14 | $25.20 | $25.20 | 439,000 |
| 2023-07-18 | $25.49 | $25.71 | $25.23 | $25.49 | $25.49 | 493,720 |
| 2023-07-17 | $25.08 | $25.45 | $24.92 | $25.36 | $25.36 | 905,210 |
| 2023-07-14 | $25.09 | $25.21 | $24.84 | $25.03 | $25.03 | 895,060 |
| 2023-07-13 | $25.24 | $25.50 | $24.94 | $25.19 | $25.19 | 1,292,850 |
| 2023-07-12 | $25.50 | $25.50 | $25.11 | $25.18 | $25.18 | 289,550 |
| 2023-07-11 | $25.10 | $25.41 | $25.10 | $25.41 | $25.41 | 504,830 |
| 2023-07-10 | $24.90 | $25.35 | $24.63 | $25.22 | $25.22 | 728,500 |
| 2023-07-07 | $24.76 | $24.92 | $24.50 | $24.88 | $24.88 | 635,920 |
| 2023-07-06 | $24.85 | $24.98 | $24.71 | $24.73 | $24.73 | 782,660 |
| 2023-07-05 | $25.30 | $25.34 | $24.95 | $24.98 | $24.98 | 634,640 |
| 2023-07-04 | $25.35 | $25.44 | $25.01 | $25.26 | $25.26 | 771,300 |
| 2023-07-03 | $25.60 | $25.83 | $25.05 | $25.28 | $25.28 | 939,010 |
| 2023-06-30 | $26.46 | $26.46 | $25.54 | $25.56 | $25.56 | 1,624,660 |
| 2023-06-29 | $25.91 | $26.08 | $25.28 | $25.95 | $25.95 | 954,670 |
| 2023-06-28 | $26.75 | $27.50 | $26.64 | $26.92 | $25.92 | 1,474,940 |
| 2023-06-27 | $26.17 | $26.88 | $26.17 | $26.74 | $25.75 | 963,430 |
| 2023-06-26 | $26.05 | $26.51 | $25.80 | $26.17 | $25.20 | 758,920 |
| 2023-06-21 | $26.26 | $26.42 | $26.00 | $26.18 | $25.21 | 635,950 |
| 2023-06-20 | $26.57 | $26.57 | $25.99 | $26.15 | $25.18 | 1,218,900 |
| 2023-06-19 | $27.40 | $27.40 | $26.57 | $26.68 | $25.69 | 1,608,390 |
| 2023-06-16 | $27.49 | $27.96 | $27.03 | $27.25 | $27.25 | 1,810,740 |
| 2023-06-15 | $27.46 | $27.91 | $27.20 | $27.73 | $27.73 | 2,006,830 |
| 2023-06-14 | $28.62 | $30.39 | $27.10 | $27.46 | $27.46 | 3,506,990 |
| 2023-06-13 | $28.59 | $28.59 | $27.66 | $28.39 | $28.39 | 2,013,790 |
| 2023-06-12 | $26.66 | $27.77 | $26.63 | $27.77 | $27.77 | 1,868,760 |
| 2023-06-09 | $27.52 | $28.58 | $25.68 | $26.91 | $26.91 | 2,486,450 |
| 2023-06-08 | $27.39 | $27.48 | $27.02 | $27.34 | $27.34 | 1,020,910 |
| 2023-06-07 | $26.45 | $27.55 | $26.10 | $27.16 | $27.16 | 2,068,360 |
| 2023-06-06 | $26.79 | $26.80 | $26.08 | $26.13 | $26.13 | 380,710 |
| 2023-06-05 | $26.57 | $26.72 | $26.25 | $26.70 | $26.70 | 435,170 |
| 2023-06-02 | $25.96 | $26.65 | $25.86 | $26.57 | $26.57 | 510,770 |
| 2023-06-01 | $25.47 | $26.16 | $25.28 | $26.02 | $26.02 | 422,850 |
| 2023-05-31 | $26.37 | $26.45 | $25.60 | $25.61 | $25.61 | 550,100 |
| 2023-05-30 | $26.51 | $26.68 | $26.02 | $26.38 | $26.38 | 451,350 |
| 2023-05-29 | $26.02 | $26.62 | $26.02 | $26.51 | $26.51 | 613,570 |
| 2023-05-26 | $25.79 | $26.27 | $25.70 | $26.25 | $26.25 | 416,150 |
| 2023-05-25 | $26.00 | $26.37 | $25.65 | $26.00 | $26.00 | 495,230 |
| 2023-05-24 | $26.40 | $26.45 | $25.90 | $26.28 | $26.28 | 383,830 |
| 2023-05-23 | $26.37 | $26.74 | $26.24 | $26.41 | $26.41 | 404,080 |
| 2023-05-22 | $26.15 | $26.32 | $25.91 | $26.25 | $26.25 | 302,710 |
| 2023-05-19 | $26.01 | $26.40 | $25.81 | $26.05 | $26.05 | 363,790 |
| 2023-05-18 | $25.91 | $26.11 | $25.86 | $26.01 | $26.01 | 319,990 |
| 2023-05-17 | $25.80 | $25.99 | $25.80 | $25.92 | $25.92 | 245,270 |
| 2023-05-16 | $26.07 | $26.20 | $25.85 | $26.01 | $26.01 | 274,210 |
| 2023-05-15 | $25.45 | $26.07 | $25.43 | $26.04 | $26.04 | 488,000 |
| 2023-05-12 | $25.71 | $25.80 | $25.41 | $25.62 | $25.62 | 301,230 |
| 2023-05-11 | $25.85 | $26.15 | $25.65 | $25.71 | $25.71 | 283,760 |
| 2023-05-10 | $25.56 | $25.69 | $25.28 | $25.49 | $25.49 | 350,020 |
| 2023-05-09 | $25.50 | $25.71 | $25.33 | $25.55 | $25.55 | 312,800 |
| 2023-05-08 | $25.33 | $25.72 | $25.33 | $25.45 | $25.45 | 336,740 |
| 2023-05-05 | $26.01 | $26.01 | $25.25 | $25.28 | $25.28 | 448,450 |
| 2023-05-04 | $25.81 | $26.15 | $25.69 | $25.88 | $25.88 | 359,660 |
| 2023-05-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2023-05-02 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2023-04-28 | $25.50 | $25.85 | $25.50 | $25.81 | $25.81 | 315,630 |
| 2023-04-27 | $26.00 | $26.00 | $25.48 | $25.52 | $25.52 | 295,550 |
| 2023-04-26 | $25.68 | $25.90 | $25.31 | $25.75 | $25.75 | 410,930 |
| 2023-04-25 | $25.21 | $25.78 | $25.01 | $25.39 | $25.39 | 706,020 |
| 2023-04-24 | $25.24 | $25.71 | $24.97 | $25.11 | $25.11 | 505,690 |
| 2023-04-21 | $26.43 | $26.60 | $25.35 | $25.39 | $25.39 | 811,360 |
| 2023-04-20 | $26.96 | $27.00 | $26.36 | $26.43 | $26.43 | 501,100 |
| 2023-04-19 | $27.15 | $27.15 | $26.91 | $27.02 | $27.02 | 408,450 |
| 2023-04-18 | $27.17 | $27.46 | $26.98 | $27.04 | $27.04 | 396,420 |
| 2023-04-17 | $26.74 | $27.27 | $26.62 | $27.18 | $27.18 | 684,550 |
| 2023-04-14 | $26.72 | $26.78 | $26.30 | $26.60 | $26.60 | 511,840 |
| 2023-04-13 | $27.16 | $27.23 | $26.46 | $26.48 | $26.48 | 724,140 |
| 2023-04-12 | $27.40 | $27.56 | $26.95 | $27.13 | $27.13 | 610,290 |
| 2023-04-11 | $27.56 | $27.80 | $27.37 | $27.42 | $27.42 | 380,330 |
| 2023-04-10 | $28.02 | $28.21 | $27.52 | $27.66 | $27.66 | 505,790 |
| 2023-04-07 | $27.78 | $28.05 | $27.70 | $28.02 | $28.02 | 313,020 |
| 2023-04-06 | $28.01 | $28.28 | $27.56 | $27.86 | $27.86 | 631,260 |
| 2023-04-05 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2023-04-04 | $28.39 | $28.39 | $28.00 | $28.09 | $28.09 | 508,820 |
| 2023-04-03 | $28.97 | $29.17 | $28.30 | $28.41 | $28.41 | 734,540 |
| 2023-03-31 | $28.44 | $28.95 | $28.44 | $28.64 | $28.64 | 465,130 |
| 2023-03-30 | $28.81 | $29.06 | $28.23 | $28.39 | $28.39 | 494,110 |
| 2023-03-29 | $28.65 | $29.20 | $28.65 | $28.81 | $28.81 | 490,630 |
| 2023-03-28 | $28.53 | $29.18 | $28.30 | $28.85 | $28.85 | 865,240 |
| 2023-03-27 | $28.53 | $28.58 | $28.20 | $28.52 | $28.52 | 450,450 |
| 2023-03-24 | $28.29 | $28.53 | $28.23 | $28.47 | $28.47 | 475,310 |
| 2023-03-23 | $28.35 | $28.50 | $27.99 | $28.31 | $28.31 | 618,460 |
| 2023-03-22 | $27.90 | $28.35 | $27.90 | $28.35 | $28.35 | 497,680 |
| 2023-03-21 | $27.63 | $27.90 | $27.51 | $27.85 | $27.85 | 393,840 |
| 2023-03-20 | $28.00 | $28.03 | $27.26 | $27.63 | $27.63 | 614,800 |
| 2023-03-17 | $28.09 | $28.42 | $27.97 | $28.03 | $28.03 | 627,750 |
| 2023-03-16 | $28.08 | $28.40 | $27.84 | $27.97 | $27.97 | 530,300 |
| 2023-03-15 | $27.97 | $28.70 | $27.97 | $28.05 | $28.05 | 723,990 |
| 2023-03-14 | $28.39 | $28.73 | $27.60 | $27.77 | $27.77 | 635,770 |
| 2023-03-13 | $28.44 | $28.67 | $28.30 | $28.48 | $28.48 | 497,430 |
| 2023-03-10 | $28.77 | $29.06 | $28.42 | $28.43 | $28.43 | 600,300 |
| 2023-03-09 | $28.55 | $29.16 | $28.44 | $28.90 | $28.90 | 691,240 |
| 2023-03-08 | $28.40 | $28.56 | $28.27 | $28.43 | $28.43 | 472,130 |
| 2023-03-07 | $29.12 | $29.12 | $28.32 | $28.33 | $28.33 | 699,600 |
| 2023-03-06 | $28.77 | $29.27 | $28.60 | $28.98 | $28.98 | 870,400 |
| 2023-03-03 | $29.08 | $29.20 | $28.45 | $28.65 | $28.65 | 863,250 |
| 2023-03-02 | $29.31 | $29.56 | $28.94 | $28.96 | $28.96 | 763,290 |
| 2023-03-01 | $29.41 | $29.52 | $29.20 | $29.46 | $29.46 | 772,280 |
| 2023-02-28 | $29.70 | $29.70 | $29.10 | $29.41 | $29.41 | 854,080 |
| 2023-02-27 | $29.80 | $30.08 | $29.23 | $29.55 | $29.55 | 1,021,960 |
| 2023-02-24 | $30.00 | $30.10 | $29.47 | $29.86 | $29.86 | 876,040 |
| 2023-02-23 | $30.05 | $30.30 | $29.60 | $29.95 | $29.95 | 2,035,850 |
| 2023-02-22 | $29.26 | $30.66 | $28.50 | $30.49 | $30.49 | 3,764,580 |
| 2023-02-21 | $29.19 | $29.54 | $29.08 | $29.41 | $29.41 | 645,150 |
| 2023-02-20 | $28.50 | $29.23 | $28.20 | $29.17 | $29.17 | 1,089,980 |
| 2023-02-17 | $28.58 | $28.95 | $28.40 | $28.61 | $28.61 | 596,140 |
| 2023-02-16 | $29.46 | $29.63 | $28.28 | $28.46 | $28.46 | 1,252,390 |
| 2023-02-15 | $29.93 | $29.94 | $29.36 | $29.37 | $29.37 | 910,970 |
| 2023-02-14 | $29.79 | $30.09 | $29.41 | $29.91 | $29.91 | 1,114,270 |
| 2023-02-13 | $29.76 | $29.76 | $29.21 | $29.52 | $29.52 | 751,440 |
| 2023-02-10 | $29.79 | $29.79 | $29.12 | $29.44 | $29.44 | 873,530 |
| 2023-02-09 | $29.06 | $29.89 | $28.82 | $29.64 | $29.64 | 1,474,100 |
| 2023-02-08 | $29.45 | $29.45 | $28.99 | $29.01 | $29.01 | 727,820 |
| 2023-02-07 | $28.74 | $29.31 | $28.55 | $29.30 | $29.30 | 1,194,070 |
| 2023-02-06 | $28.43 | $29.00 | $28.29 | $28.55 | $28.55 | 756,610 |
| 2023-02-03 | $28.63 | $28.73 | $28.05 | $28.58 | $28.58 | 803,540 |
| 2023-02-02 | $28.72 | $28.82 | $28.39 | $28.61 | $28.61 | 870,780 |
| 2023-02-01 | $28.83 | $28.83 | $28.12 | $28.69 | $28.69 | 969,430 |
| 2023-01-31 | $28.08 | $28.28 | $27.90 | $28.28 | $28.28 | 621,020 |
| 2023-01-30 | $28.29 | $28.29 | $27.80 | $27.91 | $27.91 | 734,840 |
| 2023-01-20 | $27.45 | $27.87 | $27.40 | $27.77 | $27.77 | 738,070 |
| 2023-01-19 | $27.22 | $27.44 | $27.10 | $27.36 | $27.36 | 414,240 |
| 2023-01-18 | $27.18 | $27.45 | $27.18 | $27.29 | $27.29 | 383,030 |
| 2023-01-17 | $27.06 | $27.35 | $27.06 | $27.27 | $27.27 | 390,710 |
| 2023-01-16 | $26.75 | $27.18 | $26.75 | $27.18 | $27.18 | 738,740 |
| 2023-01-13 | $26.83 | $26.99 | $26.55 | $26.70 | $26.70 | 560,970 |
| 2023-01-12 | $26.91 | $27.18 | $26.71 | $26.71 | $26.71 | 476,920 |
| 2023-01-11 | $27.30 | $27.58 | $26.83 | $26.83 | $26.83 | 625,920 |
| 2023-01-10 | $27.65 | $27.80 | $27.13 | $27.43 | $27.43 | 494,910 |
| 2023-01-09 | $27.69 | $27.88 | $27.38 | $27.43 | $27.43 | 701,710 |
| 2023-01-06 | $27.28 | $27.85 | $27.03 | $27.41 | $27.41 | 871,440 |
| 2023-01-05 | $26.96 | $27.15 | $26.93 | $27.08 | $27.08 | 546,810 |
| 2023-01-04 | $26.90 | $27.16 | $26.62 | $26.96 | $26.96 | 600,820 |
| 2023-01-03 | $26.81 | $27.03 | $26.56 | $26.95 | $26.95 | 711,220 |
| 2023-01-02 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2022-12-30 | $26.94 | $27.18 | $26.41 | $26.87 | $26.87 | 686,460 |
| 2022-12-29 | $26.70 | $27.29 | $26.40 | $26.86 | $26.86 | 684,500 |
| 2022-12-28 | $26.80 | $26.88 | $26.27 | $26.52 | $26.52 | 620,300 |
| 2022-12-27 | $26.70 | $26.90 | $26.56 | $26.80 | $26.80 | 542,980 |
| 2022-12-26 | $26.15 | $26.67 | $26.13 | $26.64 | $26.64 | 401,270 |
| 2022-12-23 | $26.40 | $26.95 | $26.00 | $26.16 | $26.16 | 698,880 |
| 2022-12-22 | $27.97 | $28.08 | $26.60 | $26.64 | $26.64 | 1,083,740 |
| 2022-12-21 | $27.67 | $28.46 | $27.39 | $27.88 | $27.88 | 926,270 |
| 2022-12-20 | $27.55 | $27.79 | $27.11 | $27.67 | $27.67 | 498,570 |
| 2022-12-19 | $28.49 | $28.64 | $27.54 | $27.60 | $27.60 | 897,600 |
| 2022-12-16 | $28.80 | $29.16 | $28.46 | $28.52 | $28.52 | 1,029,510 |
| 2022-12-15 | $29.45 | $29.48 | $28.71 | $28.96 | $28.96 | 1,385,700 |
| 2022-12-14 | $28.76 | $31.00 | $28.65 | $29.07 | $29.07 | 2,408,690 |
| 2022-12-13 | $28.55 | $28.73 | $28.16 | $28.26 | $28.26 | 677,900 |
| 2022-12-12 | $28.56 | $28.92 | $28.48 | $28.70 | $28.70 | 726,540 |
| 2022-12-09 | $29.54 | $29.54 | $28.72 | $28.83 | $28.83 | 1,090,530 |
| 2022-12-08 | $29.03 | $29.79 | $28.80 | $29.21 | $29.21 | 1,376,960 |
| 2022-12-07 | $28.73 | $29.26 | $28.70 | $29.03 | $29.03 | 1,205,250 |
| 2022-12-06 | $28.70 | $29.10 | $28.61 | $28.80 | $28.80 | 1,242,790 |
| 2022-12-05 | $28.84 | $28.84 | $28.46 | $28.75 | $28.75 | 1,052,630 |
| 2022-12-01 | $28.15 | $28.99 | $28.02 | $28.76 | $28.76 | 1,755,010 |
| 2022-11-30 | $28.14 | $28.30 | $27.85 | $27.93 | $27.93 | 813,220 |
| 2022-11-29 | $27.55 | $28.47 | $27.52 | $28.14 | $28.14 | 1,253,880 |
| 2022-11-28 | $27.54 | $28.10 | $27.29 | $27.50 | $27.50 | 953,830 |
| 2022-11-25 | $28.09 | $28.09 | $27.72 | $27.94 | $27.94 | 1,041,410 |
| 2022-11-24 | $28.10 | $28.44 | $27.93 | $28.19 | $28.19 | 1,248,340 |
| 2022-11-23 | $28.18 | $28.34 | $27.62 | $28.10 | $28.10 | 1,385,800 |
| 2022-11-22 | $28.54 | $28.92 | $28.02 | $28.19 | $28.19 | 1,595,080 |
| 2022-11-21 | $27.41 | $29.28 | $27.21 | $28.76 | $28.76 | 2,259,010 |
| 2022-11-18 | $28.10 | $28.15 | $27.39 | $27.45 | $27.45 | 1,072,740 |
| 2022-11-17 | $28.18 | $28.18 | $27.60 | $27.90 | $27.90 | 889,020 |
| 2022-11-16 | $28.47 | $28.68 | $28.07 | $28.19 | $28.19 | 1,105,520 |
| 2022-11-15 | $27.70 | $28.73 | $27.41 | $28.57 | $28.57 | 1,777,130 |
| 2022-11-14 | $28.10 | $28.49 | $27.59 | $27.75 | $27.75 | 1,408,720 |
| 2022-11-11 | $28.07 | $28.79 | $27.46 | $28.25 | $28.25 | 2,228,530 |
| 2022-11-10 | $27.62 | $27.78 | $27.31 | $27.42 | $27.42 | 807,660 |
| 2022-11-09 | $28.46 | $28.62 | $27.52 | $27.67 | $27.67 | 1,427,430 |
| 2022-11-08 | $27.91 | $28.39 | $27.45 | $28.31 | $28.31 | 1,331,640 |
| 2022-11-07 | $28.03 | $28.55 | $27.80 | $27.94 | $27.94 | 1,447,110 |
| 2022-11-04 | $27.55 | $28.05 | $27.38 | $27.99 | $27.99 | 1,334,820 |
| 2022-11-03 | $27.01 | $27.60 | $26.91 | $27.52 | $27.52 | 1,598,370 |
| 2022-11-02 | $26.14 | $27.78 | $26.14 | $27.28 | $27.28 | 1,946,900 |
| 2022-11-01 | $24.91 | $26.32 | $24.91 | $26.32 | $26.32 | 2,016,810 |
| 2022-10-31 | $24.78 | $25.11 | $24.61 | $24.90 | $24.90 | 1,117,170 |
| 2022-10-28 | $26.95 | $26.95 | $24.71 | $24.78 | $24.78 | 2,332,570 |
| 2022-10-27 | $26.99 | $27.34 | $26.80 | $26.98 | $26.98 | 761,820 |
| 2022-10-26 | $26.34 | $27.12 | $26.34 | $26.99 | $26.99 | 792,730 |
| 2022-10-25 | $26.60 | $26.86 | $25.87 | $26.17 | $26.17 | 833,560 |
| 2022-10-24 | $27.07 | $27.57 | $26.53 | $26.67 | $26.67 | 794,710 |
| 2022-10-21 | $27.30 | $27.51 | $26.70 | $27.00 | $27.00 | 1,083,690 |
| 2022-10-20 | $27.30 | $27.65 | $26.80 | $27.30 | $27.30 | 776,540 |
| 2022-10-19 | $27.75 | $27.95 | $27.29 | $27.31 | $27.31 | 699,020 |
| 2022-10-18 | $27.39 | $28.15 | $27.17 | $27.76 | $27.76 | 986,080 |
| 2022-10-17 | $27.00 | $27.55 | $26.92 | $27.38 | $27.38 | 755,030 |
| 2022-10-14 | $26.89 | $27.40 | $26.60 | $27.19 | $27.19 | 1,385,900 |
| 2022-10-13 | $26.15 | $26.98 | $26.14 | $26.73 | $26.73 | 1,237,400 |
| 2022-10-12 | $25.21 | $26.45 | $25.13 | $26.44 | $26.44 | 1,928,720 |
| 2022-10-11 | $25.26 | $25.40 | $24.50 | $25.39 | $25.39 | 985,900 |
| 2022-10-10 | $25.50 | $26.00 | $24.98 | $25.12 | $25.12 | 717,560 |
| 2022-09-30 | $26.25 | $26.25 | $25.40 | $25.44 | $25.44 | 849,070 |
| 2022-09-29 | $26.30 | $26.56 | $25.75 | $26.15 | $26.15 | 1,017,990 |
| 2022-09-28 | $27.26 | $27.26 | $26.04 | $26.05 | $26.05 | 771,640 |
| 2022-09-27 | $26.87 | $27.30 | $26.70 | $27.30 | $27.30 | 703,590 |
| 2022-09-26 | $27.05 | $27.50 | $26.42 | $26.81 | $26.81 | 790,680 |
| 2022-09-23 | $27.81 | $27.90 | $26.88 | $27.05 | $27.05 | 801,290 |
| 2022-09-22 | $27.82 | $28.32 | $27.61 | $27.80 | $27.80 | 698,430 |
| 2022-09-21 | $28.45 | $28.45 | $27.51 | $28.10 | $28.10 | 827,740 |
| 2022-09-20 | $28.20 | $28.30 | $27.85 | $28.01 | $28.01 | 595,480 |
| 2022-09-19 | $28.00 | $28.56 | $27.39 | $27.96 | $27.96 | 686,910 |
| 2022-09-16 | $28.56 | $28.65 | $28.00 | $28.01 | $28.01 | 714,780 |
| 2022-09-15 | $29.78 | $29.78 | $28.20 | $28.55 | $28.55 | 1,304,860 |
| 2022-09-14 | $30.01 | $30.08 | $29.50 | $29.68 | $29.68 | 1,037,110 |
| 2022-09-13 | $30.58 | $31.14 | $30.00 | $30.33 | $30.33 | 1,019,290 |
| 2022-09-12 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2022-09-09 | $30.59 | $30.68 | $30.23 | $30.60 | $30.60 | 585,370 |
| 2022-09-08 | $31.19 | $31.34 | $30.37 | $30.40 | $30.40 | 879,990 |
| 2022-09-07 | $30.60 | $31.44 | $30.55 | $31.13 | $31.13 | 938,560 |
| 2022-09-06 | $30.43 | $30.94 | $30.27 | $30.87 | $30.87 | 1,008,220 |
| 2022-09-05 | $30.32 | $30.60 | $30.06 | $30.23 | $30.23 | 871,210 |
| 2022-09-02 | $30.16 | $30.80 | $29.99 | $30.38 | $30.38 | 950,200 |
| 2022-09-01 | $30.35 | $30.67 | $30.06 | $30.08 | $30.08 | 1,012,100 |
| 2022-08-31 | $31.48 | $31.48 | $30.40 | $30.56 | $30.56 | 1,178,480 |
| 2022-08-30 | $31.97 | $32.19 | $31.20 | $31.51 | $31.51 | 886,980 |
| 2022-08-29 | $31.10 | $32.23 | $30.67 | $32.01 | $32.01 | 1,016,500 |
| 2022-08-26 | $32.00 | $32.90 | $31.39 | $31.57 | $31.57 | 1,375,470 |
| 2022-08-25 | $32.53 | $32.60 | $31.18 | $31.67 | $31.67 | 1,115,790 |
| 2022-08-24 | $33.81 | $33.82 | $32.19 | $32.32 | $32.32 | 1,645,160 |
| 2022-08-23 | $33.28 | $33.89 | $32.90 | $33.82 | $33.82 | 1,520,510 |
| 2022-08-22 | $32.70 | $33.34 | $32.26 | $33.26 | $33.26 | 1,095,350 |
| 2022-08-19 | $33.23 | $33.77 | $32.70 | $32.74 | $32.74 | 1,597,130 |
| 2022-08-18 | $33.31 | $33.60 | $33.03 | $33.15 | $33.15 | 1,133,420 |
| 2022-08-17 | $34.17 | $34.42 | $33.34 | $33.53 | $33.53 | 1,627,060 |
| 2022-08-16 | $34.35 | $34.70 | $34.02 | $34.24 | $34.24 | 1,420,810 |
| 2022-08-15 | $34.02 | $34.49 | $33.65 | $34.35 | $34.35 | 1,872,980 |
| 2022-08-12 | $34.80 | $35.45 | $33.98 | $34.01 | $34.01 | 2,095,400 |
| 2022-08-11 | $34.34 | $35.56 | $34.03 | $34.85 | $34.85 | 2,863,520 |
| 2022-08-10 | $33.65 | $34.86 | $33.22 | $34.03 | $34.03 | 2,871,680 |
| 2022-08-09 | $32.68 | $33.80 | $32.31 | $33.40 | $33.40 | 2,214,750 |
| 2022-08-08 | $31.70 | $32.66 | $31.50 | $32.56 | $32.56 | 1,563,370 |
| 2022-08-05 | $31.88 | $32.16 | $31.18 | $31.70 | $31.70 | 1,544,840 |
| 2022-08-04 | $30.68 | $32.49 | $30.68 | $31.79 | $31.79 | 1,964,220 |
| 2022-08-03 | $30.51 | $31.50 | $30.51 | $30.68 | $30.68 | 1,908,440 |
| 2022-08-02 | $32.80 | $32.95 | $30.08 | $30.68 | $30.68 | 3,104,030 |
| 2022-08-01 | $32.73 | $33.24 | $32.50 | $33.15 | $33.15 | 968,510 |
| 2022-07-29 | $33.34 | $33.56 | $32.71 | $33.00 | $33.00 | 1,484,420 |
| 2022-07-28 | $33.52 | $33.62 | $33.11 | $33.35 | $33.35 | 1,109,340 |
| 2022-07-27 | $33.12 | $33.93 | $32.98 | $33.39 | $33.39 | 1,852,800 |
| 2022-07-26 | $33.35 | $34.47 | $32.37 | $33.39 | $33.39 | 2,850,990 |
| 2022-07-25 | $32.75 | $32.96 | $32.03 | $32.20 | $32.20 | 940,360 |
| 2022-07-22 | $33.24 | $33.63 | $32.60 | $32.73 | $32.73 | 1,175,640 |
| 2022-07-21 | $33.81 | $34.03 | $33.31 | $33.36 | $33.36 | 940,960 |
| 2022-07-20 | $34.24 | $34.27 | $33.66 | $34.00 | $34.00 | 1,081,470 |
| 2022-07-19 | $34.00 | $34.44 | $33.62 | $33.97 | $33.97 | 1,038,540 |
| 2022-07-18 | $33.22 | $34.05 | $33.11 | $33.96 | $33.96 | 1,181,120 |
| 2022-07-15 | $33.48 | $33.79 | $33.01 | $33.01 | $33.01 | 1,193,970 |
| 2022-07-14 | $33.17 | $33.55 | $32.75 | $33.38 | $33.38 | 1,066,300 |
| 2022-07-13 | $32.80 | $33.30 | $32.62 | $32.87 | $32.87 | 989,750 |
| 2022-07-12 | $33.99 | $33.99 | $32.84 | $32.91 | $32.91 | 1,453,070 |
| 2022-07-11 | $34.93 | $34.93 | $33.30 | $33.75 | $33.75 | 1,674,150 |
| 2022-07-08 | $35.56 | $35.60 | $34.89 | $34.93 | $34.93 | 1,465,540 |
| 2022-07-07 | $35.76 | $36.09 | $34.85 | $35.23 | $35.23 | 1,637,800 |
| 2022-07-06 | $36.27 | $36.50 | $35.41 | $35.93 | $35.93 | 1,809,410 |
| 2022-07-05 | $36.65 | $37.68 | $36.01 | $36.61 | $36.61 | 2,116,790 |
| 2022-07-04 | $36.50 | $36.95 | $35.59 | $36.85 | $36.85 | 1,916,010 |
| 2022-07-01 | $37.20 | $37.25 | $36.36 | $36.53 | $36.53 | 2,359,750 |
| 2022-06-30 | $36.75 | $37.88 | $35.94 | $37.26 | $37.26 | 3,137,070 |
| 2022-06-29 | $37.47 | $37.95 | $36.42 | $36.42 | $36.42 | 2,000,400 |
| 2022-06-28 | $37.28 | $37.50 | $36.38 | $37.32 | $37.32 | 2,362,080 |
| 2022-06-27 | $38.16 | $38.49 | $37.10 | $37.27 | $37.27 | 2,451,160 |
| 2022-06-24 | $37.00 | $38.36 | $36.30 | $38.01 | $38.01 | 3,031,990 |
| 2022-06-23 | $36.49 | $36.70 | $35.39 | $36.54 | $36.54 | 1,954,110 |
| 2022-06-22 | $36.87 | $37.32 | $36.42 | $36.61 | $36.61 | 2,133,410 |
| 2022-06-21 | $36.73 | $37.13 | $36.21 | $36.68 | $36.68 | 2,084,760 |
| 2022-06-20 | $37.98 | $37.98 | $36.65 | $37.20 | $37.20 | 2,584,800 |
| 2022-06-17 | $36.58 | $38.36 | $36.51 | $37.65 | $37.65 | 3,989,020 |
| 2022-06-16 | $36.62 | $37.50 | $36.62 | $36.88 | $36.88 | 2,846,170 |
| 2022-06-15 | $38.21 | $39.64 | $36.60 | $36.98 | $36.98 | 5,392,070 |
| 2022-06-14 | $36.00 | $39.18 | $35.65 | $38.11 | $38.11 | 6,364,150 |
| 2022-06-13 | $36.40 | $37.38 | $36.03 | $36.66 | $36.66 | 4,363,220 |
| 2022-06-10 | $34.15 | $36.84 | $34.15 | $36.29 | $36.29 | 3,931,420 |
| 2022-06-09 | $34.18 | $35.49 | $33.81 | $34.77 | $34.77 | 2,622,060 |
| 2022-06-08 | $34.00 | $34.33 | $33.20 | $34.18 | $34.18 | 1,860,870 |
| 2022-06-07 | $34.03 | $34.38 | $33.52 | $33.83 | $33.83 | 1,251,820 |
| 2022-06-06 | $33.81 | $34.18 | $33.22 | $34.03 | $34.03 | 2,003,040 |
| 2022-06-02 | $32.41 | $33.55 | $32.15 | $33.30 | $33.30 | 1,669,110 |
| 2022-06-01 | $32.50 | $32.80 | $32.00 | $32.38 | $32.38 | 1,199,130 |
| 2022-05-31 | $32.59 | $32.81 | $31.91 | $32.39 | $32.39 | 1,180,080 |
| 2022-05-30 | $32.65 | $32.84 | $31.62 | $32.64 | $32.64 | 1,769,410 |
| 2022-05-27 | $32.16 | $33.85 | $32.10 | $32.94 | $32.94 | 1,868,100 |
| 2022-05-26 | $32.99 | $33.17 | $32.03 | $32.50 | $32.50 | 1,095,300 |
| 2022-05-25 | $48.40 | $50.66 | $47.73 | $49.07 | $33.15 | 1,693,910 |
| 2022-05-24 | $50.97 | $51.22 | $48.60 | $48.95 | $33.07 | 1,548,900 |
| 2022-05-23 | $50.05 | $51.20 | $49.36 | $50.94 | $34.41 | 1,290,480 |
| 2022-05-20 | $49.44 | $49.82 | $48.92 | $49.73 | $33.59 | 1,147,520 |
| 2022-05-19 | $47.95 | $49.28 | $47.78 | $49.16 | $33.21 | 1,036,400 |
| 2022-05-18 | $48.85 | $49.97 | $48.50 | $48.91 | $33.04 | 1,721,000 |
| 2022-05-17 | $48.56 | $48.84 | $47.21 | $48.06 | $32.47 | 1,091,190 |
| 2022-05-16 | $48.43 | $49.90 | $48.23 | $48.44 | $32.72 | 1,357,200 |
| 2022-05-13 | $50.59 | $50.60 | $47.80 | $48.25 | $32.59 | 2,100,600 |
| 2022-05-12 | $51.55 | $52.08 | $49.66 | $50.15 | $33.88 | 2,866,490 |
| 2022-05-11 | $52.45 | $55.40 | $51.10 | $52.70 | $35.60 | 4,462,450 |
| 2022-05-10 | $50.98 | $51.00 | $49.33 | $50.47 | $34.09 | 2,341,410 |
| 2022-05-09 | $50.57 | $53.20 | $50.04 | $51.81 | $35.00 | 3,548,430 |
| 2022-05-06 | $49.10 | $50.58 | $48.78 | $49.06 | $33.14 | 2,141,500 |
| 2022-05-05 | $52.50 | $53.99 | $49.71 | $50.95 | $34.42 | 4,154,050 |
| 2022-05-04 | $50.42 | $50.42 | $50.42 | $50.42 | $34.06 | 0 |
| 2022-05-03 | $50.42 | $50.42 | $50.42 | $50.42 | $34.06 | 0 |
| 2022-04-29 | $51.00 | $52.83 | $47.18 | $50.42 | $34.06 | 3,413,300 |
| 2022-04-28 | $45.76 | $48.88 | $45.20 | $48.88 | $33.02 | 2,146,450 |
| 2022-04-27 | $41.60 | $44.50 | $40.08 | $44.44 | $30.02 | 1,393,150 |
| 2022-04-26 | $44.18 | $45.01 | $41.85 | $41.85 | $28.27 | 1,460,500 |
| 2022-04-25 | $46.15 | $48.19 | $42.82 | $46.50 | $31.41 | 1,758,870 |
| 2022-04-22 | $50.79 | $50.79 | $47.21 | $47.58 | $32.14 | 1,187,400 |
| 2022-04-21 | $51.03 | $51.03 | $48.17 | $48.69 | $32.89 | 968,400 |
| 2022-04-20 | $52.84 | $53.22 | $50.64 | $51.24 | $34.61 | 751,700 |
| 2022-04-19 | $51.80 | $53.59 | $51.80 | $52.85 | $35.70 | 906,070 |
| 2022-04-18 | $51.19 | $52.10 | $49.10 | $51.87 | $35.04 | 742,500 |
| 2022-04-15 | $52.48 | $52.59 | $50.45 | $50.46 | $34.09 | 690,100 |
| 2022-04-14 | $52.02 | $52.99 | $51.38 | $52.99 | $35.80 | 731,700 |
| 2022-04-13 | $53.20 | $53.70 | $51.84 | $52.05 | $35.16 | 759,600 |
| 2022-04-12 | $53.97 | $54.33 | $51.74 | $53.80 | $36.34 | 1,235,300 |
| 2022-04-11 | $56.15 | $56.82 | $53.20 | $53.53 | $36.16 | 1,179,500 |
| 2022-04-08 | $57.09 | $57.94 | $56.11 | $56.40 | $38.10 | 987,600 |
| 2022-04-07 | $58.60 | $58.86 | $56.85 | $57.20 | $38.64 | 1,619,600 |
| 2022-04-06 | $56.77 | $59.39 | $56.66 | $58.60 | $39.59 | 2,132,700 |
| 2022-04-05 | $57.11 | $57.11 | $57.11 | $57.11 | $38.58 | 0 |
| 2022-04-04 | $57.11 | $57.11 | $57.11 | $57.11 | $38.58 | 0 |
| 2022-04-01 | $53.54 | $58.90 | $53.54 | $57.11 | $38.58 | 2,612,830 |
| 2022-03-31 | $54.06 | $56.50 | $53.88 | $54.47 | $36.80 | 1,857,550 |
| 2022-03-30 | $52.57 | $52.78 | $51.51 | $52.53 | $35.49 | 839,030 |
| 2022-03-29 | $54.26 | $54.69 | $51.40 | $52.19 | $35.26 | 1,355,930 |
| 2022-03-28 | $50.90 | $56.54 | $50.36 | $54.30 | $36.68 | 1,591,650 |
| 2022-03-25 | $50.97 | $52.30 | $50.55 | $51.40 | $34.72 | 378,400 |
| 2022-03-24 | $50.40 | $51.20 | $50.39 | $50.98 | $34.44 | 283,300 |
| 2022-03-23 | $50.80 | $51.58 | $50.63 | $50.81 | $34.32 | 352,750 |
| 2022-03-22 | $50.51 | $51.58 | $50.03 | $50.92 | $34.40 | 400,700 |
| 2022-03-21 | $50.90 | $51.26 | $50.03 | $50.51 | $34.12 | 412,800 |
| 2022-03-18 | $49.23 | $50.99 | $49.11 | $50.80 | $34.32 | 523,940 |
| 2022-03-17 | $50.20 | $50.89 | $49.03 | $49.65 | $33.54 | 706,200 |
| 2022-03-16 | $49.30 | $49.59 | $46.06 | $49.59 | $33.50 | 871,700 |
| 2022-03-15 | $49.88 | $50.49 | $47.98 | $47.98 | $32.41 | 656,800 |
| 2022-03-14 | $51.50 | $52.40 | $50.46 | $50.53 | $34.13 | 474,600 |
| 2022-03-11 | $51.98 | $52.59 | $50.59 | $52.49 | $35.46 | 550,000 |
| 2022-03-10 | $52.45 | $53.10 | $51.80 | $52.53 | $35.49 | 664,800 |
| 2022-03-09 | $53.00 | $53.52 | $49.62 | $51.50 | $34.79 | 835,900 |
| 2022-03-08 | $55.26 | $55.93 | $53.16 | $53.30 | $36.01 | 849,440 |
| 2022-03-07 | $56.60 | $56.79 | $54.85 | $55.28 | $37.34 | 790,360 |
| 2022-03-04 | $57.96 | $58.75 | $56.10 | $56.44 | $38.13 | 767,600 |
| 2022-03-03 | $59.52 | $60.27 | $58.00 | $58.19 | $39.31 | 766,300 |
| 2022-03-02 | $59.69 | $60.19 | $58.70 | $59.80 | $40.40 | 762,900 |
| 2022-03-01 | $58.26 | $59.99 | $58.10 | $59.86 | $40.44 | 1,067,040 |
| 2022-02-28 | $57.80 | $59.49 | $56.19 | $58.68 | $39.64 | 994,850 |
| 2022-02-25 | $58.00 | $58.92 | $57.16 | $57.69 | $38.97 | 1,016,200 |
| 2022-02-24 | $59.13 | $60.15 | $56.22 | $57.26 | $38.68 | 1,346,190 |
| 2022-02-23 | $56.41 | $59.28 | $56.21 | $59.13 | $39.94 | 1,403,100 |
| 2022-02-22 | $57.94 | $57.94 | $55.57 | $56.10 | $37.90 | 874,200 |
| 2022-02-21 | $58.52 | $58.79 | $57.65 | $58.00 | $39.18 | 613,400 |
| 2022-02-18 | $58.10 | $58.60 | $57.71 | $58.52 | $39.53 | 531,650 |
| 2022-02-17 | $58.75 | $59.18 | $58.26 | $58.65 | $39.62 | 613,900 |
| 2022-02-16 | $58.45 | $59.49 | $57.91 | $58.77 | $39.70 | 669,400 |
| 2022-02-15 | $57.95 | $59.20 | $57.38 | $58.31 | $39.39 | 837,200 |
| 2022-02-14 | $59.50 | $60.52 | $57.00 | $57.60 | $38.91 | 1,294,000 |
| 2022-02-11 | $60.46 | $61.30 | $59.18 | $60.24 | $40.69 | 1,194,670 |
| 2022-02-10 | $59.87 | $60.60 | $59.32 | $60.21 | $40.67 | 858,700 |
| 2022-02-09 | $60.38 | $60.38 | $59.15 | $59.90 | $40.46 | 1,025,420 |
| 2022-02-08 | $60.57 | $60.57 | $58.73 | $60.03 | $40.55 | 1,115,520 |
| 2022-02-07 | $58.50 | $61.45 | $58.50 | $60.25 | $40.70 | 1,976,100 |
| 2022-02-04 | $58.29 | $58.29 | $58.29 | $58.29 | $39.38 | 0 |
| 2022-02-03 | $58.29 | $58.29 | $58.29 | $58.29 | $39.38 | 0 |
| 2022-02-02 | $58.29 | $58.29 | $58.29 | $58.29 | $39.38 | 0 |
| 2022-02-01 | $58.29 | $58.29 | $58.29 | $58.29 | $39.38 | 0 |
| 2022-01-28 | $55.98 | $58.39 | $54.70 | $58.29 | $39.38 | 1,639,050 |
| 2022-01-27 | $56.70 | $57.20 | $55.70 | $55.98 | $37.82 | 645,400 |
| 2022-01-26 | $56.08 | $57.80 | $55.51 | $56.85 | $38.40 | 846,830 |
| 2022-01-25 | $56.48 | $57.46 | $54.69 | $55.96 | $37.80 | 910,890 |
| 2022-01-24 | $55.98 | $56.62 | $54.01 | $56.60 | $38.24 | 594,800 |
| 2022-01-21 | $56.07 | $57.37 | $55.62 | $56.11 | $37.90 | 723,100 |
| 2022-01-20 | $57.45 | $57.99 | $55.62 | $56.06 | $37.87 | 736,820 |
| 2022-01-19 | $58.80 | $58.88 | $57.08 | $57.55 | $38.88 | 1,008,020 |
| 2022-01-18 | $57.09 | $58.86 | $56.58 | $58.70 | $39.65 | 1,894,930 |
| 2022-01-17 | $56.90 | $57.15 | $55.56 | $57.09 | $38.57 | 770,800 |
| 2022-01-14 | $55.52 | $57.09 | $55.32 | $56.24 | $37.99 | 838,000 |
| 2022-01-13 | $57.12 | $57.20 | $55.20 | $55.54 | $37.52 | 1,263,050 |
| 2022-01-12 | $57.81 | $58.20 | $57.03 | $57.31 | $38.71 | 1,083,470 |
| 2022-01-11 | $57.11 | $58.48 | $56.88 | $57.58 | $38.90 | 2,226,160 |
| 2022-01-10 | $55.66 | $57.97 | $54.71 | $57.10 | $38.57 | 2,895,340 |
| 2022-01-07 | $53.79 | $54.55 | $53.28 | $53.53 | $36.16 | 666,590 |
| 2022-01-06 | $52.47 | $54.45 | $52.00 | $54.26 | $36.65 | 1,179,300 |
| 2022-01-05 | $53.07 | $53.54 | $51.98 | $52.31 | $35.34 | 866,200 |
| 2022-01-04 | $54.00 | $54.19 | $52.80 | $53.78 | $36.33 | 793,600 |
| 2022-01-03 | $54.11 | $54.11 | $54.11 | $54.11 | $36.55 | 0 |
| 2021-12-31 | $54.35 | $54.77 | $53.91 | $54.11 | $36.55 | 684,590 |
| 2021-12-30 | $53.91 | $55.30 | $53.45 | $54.48 | $36.80 | 1,144,900 |
| 2021-12-29 | $53.26 | $53.94 | $52.72 | $53.26 | $35.98 | 943,400 |
| 2021-12-28 | $53.07 | $53.66 | $52.66 | $53.29 | $36.00 | 495,400 |
| 2021-12-27 | $52.31 | $53.25 | $51.75 | $53.05 | $35.84 | 698,210 |
| 2021-12-24 | $53.94 | $54.34 | $51.76 | $51.98 | $35.11 | 1,222,000 |
| 2021-12-23 | $54.03 | $54.88 | $53.55 | $53.95 | $36.45 | 863,000 |
| 2021-12-22 | $53.99 | $54.67 | $53.68 | $54.45 | $36.78 | 713,150 |
| 2021-12-21 | $53.49 | $54.42 | $52.52 | $53.99 | $36.47 | 1,115,700 |
| 2021-12-20 | $53.24 | $55.39 | $53.24 | $53.32 | $36.02 | 1,182,100 |
| 2021-12-17 | $57.28 | $57.55 | $54.60 | $55.46 | $37.47 | 1,854,500 |
| 2021-12-16 | $57.96 | $58.29 | $56.86 | $57.15 | $38.61 | 1,072,170 |
| 2021-12-15 | $58.45 | $59.05 | $57.86 | $57.86 | $39.09 | 858,300 |
| 2021-12-14 | $58.70 | $59.23 | $57.80 | $58.65 | $39.62 | 1,029,600 |
| 2021-12-13 | $57.35 | $58.87 | $56.70 | $58.80 | $39.72 | 1,744,790 |
| 2021-12-10 | $57.75 | $57.75 | $56.86 | $57.30 | $38.71 | 990,900 |
| 2021-12-09 | $57.28 | $57.80 | $56.75 | $57.74 | $39.01 | 1,061,200 |
| 2021-12-08 | $57.07 | $57.60 | $56.50 | $57.11 | $38.58 | 1,265,140 |
| 2021-12-07 | $58.08 | $58.99 | $56.07 | $56.89 | $38.43 | 1,765,620 |
| 2021-12-06 | $59.29 | $59.55 | $57.95 | $58.06 | $39.22 | 1,779,510 |
| 2021-12-03 | $59.50 | $59.50 | $59.50 | $59.50 | $40.19 | 2,103,200 |
| 2021-12-02 | $61.45 | $61.45 | $61.45 | $61.45 | $41.51 | 1,575,500 |
| 2021-12-01 | $63.67 | $64.47 | $63.13 | $63.86 | $43.14 | 1,358,990 |
| 2021-11-30 | $62.37 | $65.20 | $62.37 | $64.01 | $43.24 | 3,011,600 |
| 2021-11-29 | $60.75 | $63.86 | $60.30 | $62.52 | $42.23 | 1,888,590 |
| 2021-11-26 | $62.05 | $63.36 | $61.44 | $62.20 | $42.02 | 1,351,000 |
| 2021-11-25 | $63.71 | $63.71 | $61.71 | $62.31 | $42.09 | 1,820,620 |
| 2021-11-24 | $63.45 | $64.60 | $63.10 | $63.80 | $43.10 | 2,006,590 |
| 2021-11-23 | $62.69 | $65.74 | $62.27 | $63.68 | $43.02 | 3,164,300 |
| 2021-11-22 | $61.40 | $62.86 | $60.88 | $62.85 | $42.46 | 2,495,900 |
| 2021-11-19 | $60.24 | $62.66 | $59.03 | $61.75 | $41.71 | 2,644,940 |
| 2021-11-18 | $59.66 | $61.78 | $59.37 | $60.45 | $40.84 | 2,102,100 |
| 2021-11-17 | $58.85 | $60.17 | $58.52 | $60.15 | $40.63 | 1,520,040 |
| 2021-11-16 | $61.01 | $61.49 | $58.53 | $59.00 | $39.86 | 2,599,700 |
| 2021-11-15 | $62.07 | $63.89 | $59.12 | $61.30 | $41.41 | 3,800,490 |
| 2021-11-12 | $59.06 | $64.52 | $58.81 | $62.35 | $42.12 | 4,899,390 |
| 2021-11-11 | $58.62 | $59.79 | $58.19 | $58.65 | $39.62 | 2,099,770 |
| 2021-11-10 | $58.97 | $58.97 | $57.24 | $58.52 | $39.53 | 2,104,670 |
| 2021-11-09 | $58.20 | $59.98 | $57.23 | $59.49 | $40.19 | 3,077,160 |
| 2021-11-08 | $56.80 | $58.79 | $56.01 | $58.25 | $39.35 | 2,625,890 |
| 2021-11-05 | $60.89 | $60.89 | $60.89 | $60.89 | $41.13 | 4,389,700 |
| 2021-11-04 | $60.71 | $62.19 | $58.80 | $60.89 | $41.13 | 3,430,000 |
| 2021-11-03 | $59.83 | $60.90 | $58.44 | $60.79 | $41.07 | 2,460,870 |
| 2021-11-02 | $63.33 | $64.18 | $58.50 | $59.90 | $40.46 | 4,327,400 |
| 2021-11-01 | $62.77 | $64.50 | $60.21 | $63.04 | $42.59 | 4,582,900 |
| 2021-10-29 | $64.35 | $65.50 | $61.60 | $62.92 | $42.50 | 3,385,600 |
| 2021-10-28 | $69.64 | $69.64 | $62.91 | $62.91 | $42.50 | 4,871,240 |
| 2021-10-27 | $68.85 | $71.70 | $68.01 | $69.90 | $47.22 | 3,202,220 |
| 2021-10-26 | $72.02 | $72.70 | $67.88 | $69.32 | $46.83 | 3,892,870 |
| 2021-10-25 | $67.00 | $72.88 | $66.71 | $72.00 | $48.64 | 4,272,770 |
| 2021-10-22 | $71.05 | $73.08 | $67.73 | $68.10 | $46.00 | 4,453,140 |
| 2021-10-21 | $67.00 | $75.45 | $67.00 | $71.52 | $48.31 | 6,604,850 |
| 2021-10-20 | $64.58 | $69.50 | $63.20 | $68.59 | $46.33 | 5,502,000 |
| 2021-10-19 | $64.32 | $66.10 | $61.00 | $66.10 | $44.65 | 4,600,380 |
| 2021-10-18 | $62.72 | $64.18 | $61.52 | $63.20 | $42.69 | 3,046,220 |
| 2021-10-15 | $64.53 | $64.90 | $60.98 | $62.93 | $42.51 | 3,484,690 |
| 2021-10-14 | $62.00 | $65.00 | $60.06 | $64.06 | $43.27 | 5,201,500 |
| 2021-10-13 | $63.50 | $64.88 | $61.66 | $62.62 | $42.30 | 5,636,680 |
| 2021-10-12 | $73.60 | $74.78 | $65.95 | $65.95 | $44.55 | 4,388,130 |
| 2021-10-11 | $76.66 | $78.38 | $71.10 | $73.28 | $49.50 | 5,347,840 |
| 2021-10-08 | $81.73 | $83.60 | $74.90 | $79.00 | $53.37 | 7,168,500 |
| 2021-10-07 | $77.40 | $77.40 | $77.40 | $77.40 | $52.29 | 0 |
| 2021-10-06 | $77.40 | $77.40 | $77.40 | $77.40 | $52.29 | 0 |
| 2021-09-30 | $72.33 | $79.49 | $67.30 | $77.40 | $52.29 | 6,697,420 |
| 2021-09-29 | $73.02 | $78.99 | $69.00 | $74.28 | $50.18 | 8,419,860 |
| 2021-09-28 | $67.79 | $72.80 | $67.31 | $72.80 | $49.18 | 3,046,190 |
| 2021-09-27 | $70.33 | $72.48 | $65.11 | $66.18 | $44.71 | 8,829,250 |
| 2021-09-24 | $70.00 | $74.49 | $66.00 | $72.34 | $48.87 | 12,533,180 |
| 2021-09-23 | $66.90 | $67.72 | $65.02 | $67.72 | $45.75 | 7,135,770 |
| 2021-09-22 | $55.19 | $61.56 | $51.50 | $61.56 | $41.59 | 7,155,920 |
| 2021-09-21 | $55.96 | $55.96 | $55.96 | $55.96 | $37.80 | 0 |
| 2021-09-20 | $55.96 | $55.96 | $55.96 | $55.96 | $37.80 | 0 |
| 2021-09-17 | $51.18 | $56.18 | $51.18 | $55.96 | $37.80 | 7,782,780 |
| 2021-09-16 | $54.00 | $55.20 | $50.89 | $51.07 | $34.50 | 3,092,520 |
| 2021-09-15 | $55.01 | $55.40 | $53.00 | $54.38 | $36.74 | 3,410,590 |
| 2021-09-14 | $52.36 | $57.58 | $51.46 | $55.49 | $37.49 | 4,809,280 |
| 2021-09-13 | $51.05 | $53.39 | $50.61 | $53.10 | $35.87 | 1,981,370 |
| 2021-09-10 | $52.54 | $52.69 | $50.19 | $51.50 | $34.79 | 2,560,080 |
| 2021-09-09 | $53.13 | $54.33 | $51.80 | $52.00 | $35.13 | 2,244,730 |
| 2021-09-08 | $53.60 | $55.08 | $53.05 | $53.94 | $36.44 | 1,680,480 |
| 2021-09-07 | $52.20 | $53.80 | $51.90 | $53.48 | $36.13 | 2,369,230 |
| 2021-09-06 | $52.63 | $52.80 | $50.60 | $52.57 | $35.51 | 2,408,120 |
| 2021-09-03 | $55.10 | $56.34 | $51.80 | $53.05 | $35.84 | 3,105,840 |
| 2021-09-02 | $54.62 | $56.55 | $53.61 | $55.10 | $37.22 | 2,852,950 |
| 2021-09-01 | $59.70 | $60.88 | $53.91 | $55.34 | $37.38 | 4,940,350 |
| 2021-08-31 | $56.47 | $60.47 | $56.00 | $59.70 | $40.33 | 5,011,960 |
| 2021-08-30 | $56.24 | $58.27 | $55.32 | $55.52 | $37.51 | 2,794,040 |
| 2021-08-27 | $54.77 | $56.80 | $54.50 | $56.24 | $37.99 | 2,335,470 |
| 2021-08-26 | $58.35 | $58.45 | $56.03 | $56.81 | $38.38 | 3,821,630 |
| 2021-08-25 | $54.29 | $59.39 | $53.26 | $58.67 | $39.63 | 3,915,310 |
| 2021-08-24 | $52.88 | $55.95 | $52.40 | $54.53 | $36.84 | 2,661,070 |
| 2021-08-23 | $52.15 | $55.20 | $52.15 | $53.14 | $35.90 | 2,828,700 |
| 2021-08-20 | $51.30 | $52.55 | $50.00 | $52.36 | $35.37 | 1,977,730 |
| 2021-08-19 | $52.88 | $52.88 | $49.37 | $51.43 | $34.74 | 2,754,400 |
| 2021-08-18 | $52.01 | $55.20 | $51.41 | $53.40 | $36.07 | 2,700,460 |
| 2021-08-17 | $55.30 | $56.49 | $52.06 | $52.13 | $35.22 | 2,649,370 |
| 2021-08-16 | $57.00 | $57.84 | $54.11 | $56.00 | $37.83 | 2,988,550 |
| 2021-08-13 | $53.40 | $56.88 | $52.40 | $56.87 | $38.42 | 2,906,590 |
| 2021-08-12 | $53.56 | $53.82 | $52.01 | $53.29 | $36.00 | 1,929,990 |
| 2021-08-11 | $51.43 | $53.37 | $50.70 | $53.31 | $36.01 | 2,694,660 |
| 2021-08-10 | $49.34 | $52.00 | $49.01 | $51.50 | $34.79 | 2,722,620 |
| 2021-08-09 | $49.46 | $50.19 | $48.08 | $49.70 | $33.57 | 1,990,850 |
| 2021-08-06 | $48.83 | $49.88 | $47.68 | $49.06 | $33.14 | 1,828,910 |
| 2021-08-05 | $48.96 | $49.40 | $47.01 | $48.71 | $32.91 | 2,131,120 |
| 2021-08-04 | $47.61 | $49.24 | $47.01 | $48.68 | $32.89 | 2,035,000 |
| 2021-08-03 | $51.00 | $51.90 | $47.70 | $48.30 | $32.63 | 3,475,580 |
| 2021-08-02 | $53.31 | $54.80 | $49.04 | $50.44 | $34.07 | 4,809,770 |
| 2021-07-30 | $54.70 | $54.80 | $51.27 | $53.10 | $35.87 | 3,136,420 |
| 2021-07-29 | $49.12 | $52.47 | $48.84 | $52.47 | $35.45 | 2,335,290 |
| 2021-07-28 | $49.50 | $50.18 | $46.30 | $47.70 | $32.22 | 2,952,240 |
| 2021-07-27 | $49.99 | $53.87 | $49.99 | $51.44 | $34.75 | 3,186,780 |
| 2021-07-26 | $48.99 | $52.20 | $48.51 | $50.18 | $33.90 | 1,921,450 |
| 2021-07-23 | $52.14 | $52.94 | $49.42 | $49.58 | $33.49 | 2,370,890 |
| 2021-07-22 | $50.22 | $54.20 | $49.98 | $52.35 | $35.36 | 2,898,600 |
| 2021-07-21 | $49.69 | $51.70 | $49.69 | $50.33 | $34.00 | 1,937,520 |
| 2021-07-20 | $49.01 | $50.26 | $48.63 | $49.52 | $33.45 | 1,197,800 |
| 2021-07-19 | $49.82 | $50.48 | $48.50 | $50.06 | $33.82 | 1,662,690 |
| 2021-07-16 | $50.45 | $51.34 | $49.00 | $49.80 | $33.64 | 2,065,900 |
| 2021-07-15 | $50.56 | $51.50 | $48.18 | $49.85 | $33.68 | 2,652,690 |
| 2021-07-14 | $52.05 | $54.00 | $51.00 | $51.31 | $34.66 | 1,941,500 |
| 2021-07-13 | $52.44 | $53.30 | $51.06 | $52.10 | $35.20 | 1,994,000 |
| 2021-07-12 | $53.50 | $53.65 | $51.15 | $52.47 | $35.45 | 2,881,390 |
| 2021-07-09 | $52.96 | $54.39 | $52.11 | $53.38 | $36.06 | 2,479,200 |
| 2021-07-08 | $53.11 | $54.13 | $52.07 | $52.99 | $35.80 | 2,310,380 |
| 2021-07-07 | $50.43 | $54.88 | $49.81 | $53.03 | $35.82 | 3,864,180 |
| 2021-07-06 | $51.53 | $52.73 | $48.51 | $50.38 | $34.03 | 4,573,660 |
| 2021-07-05 | $45.56 | $50.48 | $45.52 | $50.48 | $34.10 | 2,813,700 |
| 2021-07-02 | $44.50 | $45.99 | $44.14 | $45.89 | $31.00 | 1,946,020 |
| 2021-07-01 | $45.70 | $46.90 | $44.50 | $44.71 | $30.20 | 1,831,870 |
| 2021-06-30 | $44.99 | $46.40 | $44.07 | $45.49 | $30.73 | 3,252,510 |
| 2021-06-29 | $43.28 | $46.59 | $43.04 | $44.92 | $30.35 | 3,036,260 |
| 2021-06-28 | $41.80 | $43.69 | $41.80 | $43.30 | $29.25 | 2,107,680 |
| 2021-06-25 | $40.46 | $42.10 | $40.46 | $41.79 | $28.23 | 1,197,120 |
| 2021-06-24 | $42.20 | $42.30 | $40.53 | $40.61 | $27.43 | 1,687,350 |
| 2021-06-23 | $42.15 | $43.90 | $41.83 | $42.50 | $28.71 | 1,972,290 |
| 2021-06-22 | $42.25 | $42.80 | $41.33 | $41.90 | $28.30 | 1,280,860 |
| 2021-06-21 | $42.10 | $43.28 | $41.65 | $42.24 | $28.53 | 2,041,520 |
| 2021-06-18 | $41.15 | $43.43 | $40.55 | $42.40 | $28.27 | 2,679,380 |
| 2021-06-17 | $40.30 | $41.30 | $40.02 | $40.95 | $27.30 | 1,695,700 |
| 2021-06-16 | $41.38 | $42.35 | $40.49 | $40.60 | $27.07 | 1,302,870 |
| 2021-06-15 | $41.62 | $42.48 | $41.21 | $41.66 | $27.77 | 1,003,500 |
| 2021-06-14 | $41.70 | $41.70 | $41.70 | $41.70 | $27.80 | 0 |
| 2021-06-11 | $43.42 | $43.75 | $40.63 | $41.70 | $27.80 | 1,939,210 |
| 2021-06-10 | $43.21 | $43.99 | $42.85 | $43.42 | $28.95 | 1,271,790 |
| 2021-06-09 | $44.07 | $44.40 | $43.00 | $43.30 | $28.87 | 1,040,220 |
| 2021-06-08 | $44.00 | $45.20 | $43.74 | $44.05 | $29.37 | 1,929,750 |
| 2021-06-07 | $43.00 | $45.66 | $43.00 | $43.97 | $29.31 | 4,708,730 |
| 2021-06-04 | $48.30 | $48.33 | $43.47 | $43.47 | $28.98 | 5,166,010 |
| 2021-06-03 | $47.19 | $48.32 | $46.69 | $48.30 | $32.20 | 2,258,280 |
| 2021-06-02 | $47.41 | $48.89 | $46.50 | $48.60 | $32.40 | 2,689,220 |
| 2021-06-01 | $47.59 | $48.01 | $45.60 | $47.95 | $31.97 | 2,942,490 |
| 2021-05-31 | $46.13 | $48.83 | $46.00 | $47.96 | $31.97 | 2,858,530 |
| 2021-05-28 | $44.13 | $45.35 | $44.13 | $45.32 | $30.21 | 2,455,460 |
| 2021-05-27 | $43.90 | $45.88 | $43.20 | $43.86 | $29.24 | 4,894,300 |
| 2021-05-26 | $41.67 | $44.60 | $41.51 | $43.91 | $29.27 | 5,500,050 |
| 2021-05-25 | $39.66 | $43.07 | $39.38 | $42.25 | $28.17 | 7,438,210 |
| 2021-05-24 | $38.10 | $40.40 | $38.03 | $39.15 | $26.10 | 2,066,820 |
| 2021-05-21 | $37.63 | $38.05 | $37.38 | $37.51 | $25.01 | 728,950 |
| 2021-05-20 | $38.71 | $39.06 | $37.40 | $37.56 | $25.04 | 1,406,510 |
| 2021-05-19 | $39.67 | $39.67 | $38.50 | $38.75 | $25.83 | 1,186,890 |
| 2021-05-18 | $39.41 | $40.30 | $39.17 | $39.60 | $26.40 | 1,013,050 |
| 2021-05-17 | $40.33 | $40.98 | $38.52 | $40.10 | $26.73 | 1,961,760 |
| 2021-05-14 | $39.81 | $41.00 | $39.72 | $40.55 | $27.03 | 2,686,530 |
| 2021-05-13 | $40.20 | $40.39 | $39.48 | $39.85 | $26.57 | 2,480,700 |
| 2021-05-12 | $38.90 | $40.53 | $38.90 | $40.50 | $27.00 | 3,153,930 |
| 2021-05-11 | $39.49 | $40.23 | $38.38 | $39.10 | $26.07 | 1,957,590 |
| 2021-05-10 | $37.97 | $40.27 | $37.97 | $39.73 | $26.49 | 3,114,240 |
| 2021-05-07 | $37.50 | $38.36 | $36.80 | $37.94 | $25.29 | 1,846,970 |
| 2021-05-06 | $36.04 | $38.00 | $36.04 | $37.60 | $25.07 | 2,139,290 |
| 2021-05-05 | $36.22 | $36.22 | $36.22 | $36.22 | $24.15 | 0 |
| 2021-05-04 | $36.22 | $36.22 | $36.22 | $36.22 | $24.15 | 0 |
| 2021-04-30 | $37.57 | $37.70 | $36.16 | $36.22 | $24.15 | 1,368,570 |
| 2021-04-29 | $37.40 | $38.32 | $37.25 | $37.70 | $25.13 | 1,350,070 |
| 2021-04-28 | $36.94 | $37.69 | $36.62 | $37.32 | $24.88 | 1,252,960 |
| 2021-04-27 | $36.76 | $38.50 | $36.73 | $37.40 | $24.93 | 1,598,710 |
| 2021-04-26 | $38.50 | $38.80 | $36.51 | $36.81 | $24.54 | 3,297,900 |
| 2021-04-23 | $38.52 | $39.49 | $37.79 | $39.40 | $26.27 | 2,260,690 |
| 2021-04-22 | $37.38 | $39.02 | $36.95 | $38.33 | $25.55 | 2,586,630 |
| 2021-04-21 | $36.61 | $37.23 | $36.41 | $36.94 | $24.63 | 777,340 |
| 2021-04-20 | $37.00 | $37.39 | $36.33 | $36.97 | $24.65 | 950,500 |
| 2021-04-19 | $36.00 | $37.49 | $35.91 | $37.14 | $24.76 | 1,299,250 |
| 2021-04-16 | $36.03 | $36.58 | $35.90 | $36.18 | $24.12 | 664,050 |
| 2021-04-15 | $36.70 | $36.75 | $35.97 | $36.03 | $24.02 | 583,600 |
| 2021-04-14 | $36.45 | $36.99 | $36.13 | $36.75 | $24.50 | 956,620 |
| 2021-04-13 | $36.11 | $36.79 | $35.72 | $36.44 | $24.29 | 716,330 |
| 2021-04-12 | $36.50 | $37.36 | $36.00 | $36.10 | $24.07 | 1,110,380 |
| 2021-04-09 | $36.15 | $37.16 | $35.92 | $36.50 | $24.33 | 847,410 |
| 2021-04-08 | $36.02 | $36.81 | $35.89 | $36.16 | $24.11 | 991,890 |
| 2021-04-07 | $34.90 | $37.39 | $34.33 | $36.14 | $24.09 | 1,999,790 |
| 2021-04-06 | $35.23 | $35.47 | $34.82 | $35.06 | $23.37 | 615,770 |
| 2021-04-05 | $35.20 | $35.20 | $35.20 | $35.20 | $23.47 | 0 |
| 2021-04-02 | $34.20 | $35.80 | $34.01 | $35.20 | $23.47 | 1,422,060 |
| 2021-04-01 | $35.00 | $35.18 | $33.98 | $34.12 | $22.75 | 1,255,900 |
| 2021-03-31 | $35.17 | $35.58 | $34.85 | $34.86 | $23.24 | 613,050 |
| 2021-03-30 | $35.10 | $35.48 | $34.80 | $35.17 | $23.45 | 478,500 |
| 2021-03-29 | $35.00 | $35.98 | $34.70 | $35.50 | $23.67 | 1,068,430 |
| 2021-03-26 | $34.92 | $35.26 | $34.35 | $35.00 | $23.33 | 942,860 |
| 2021-03-25 | $34.86 | $35.52 | $34.70 | $34.89 | $23.26 | 689,400 |
| 2021-03-24 | $35.82 | $35.93 | $34.60 | $34.83 | $23.22 | 1,648,880 |
| 2021-03-23 | $36.89 | $37.31 | $36.00 | $36.01 | $24.01 | 1,423,000 |
| 2021-03-22 | $36.39 | $37.40 | $36.21 | $37.16 | $24.77 | 1,778,870 |
| 2021-03-19 | $36.59 | $37.23 | $36.02 | $36.50 | $24.33 | 3,152,650 |
| 2021-03-18 | $36.01 | $39.53 | $36.01 | $38.10 | $25.40 | 5,226,500 |
| 2021-03-17 | $35.57 | $36.20 | $35.30 | $35.94 | $23.96 | 481,630 |
| 2021-03-16 | $35.84 | $36.19 | $35.08 | $35.58 | $23.72 | 525,000 |
| 2021-03-15 | $36.06 | $36.19 | $35.50 | $35.62 | $23.75 | 533,270 |
| 2021-03-12 | $35.63 | $36.53 | $35.44 | $36.03 | $24.02 | 822,100 |
| 2021-03-11 | $35.29 | $35.78 | $34.52 | $35.44 | $23.63 | 390,300 |
| 2021-03-10 | $35.22 | $35.99 | $34.81 | $34.90 | $23.27 | 651,000 |
| 2021-03-09 | $37.03 | $37.14 | $34.58 | $35.20 | $23.47 | 1,572,340 |
| 2021-03-08 | $38.61 | $38.98 | $37.03 | $37.16 | $24.77 | 968,410 |
| 2021-03-05 | $38.35 | $38.99 | $37.73 | $38.45 | $25.63 | 866,500 |
| 2021-03-04 | $38.69 | $39.59 | $37.50 | $38.76 | $25.84 | 2,078,000 |
| 2021-03-03 | $38.32 | $39.25 | $38.32 | $38.80 | $25.87 | 1,422,490 |
| 2021-03-02 | $38.90 | $39.26 | $37.65 | $38.62 | $25.75 | 1,868,620 |
| 2021-03-01 | $36.08 | $39.18 | $36.08 | $38.90 | $25.93 | 2,587,580 |
| 2021-02-26 | $36.28 | $36.75 | $35.53 | $36.08 | $24.05 | 1,129,460 |
| 2021-02-25 | $37.29 | $37.70 | $36.31 | $36.80 | $24.53 | 1,460,700 |
| 2021-02-24 | $37.47 | $38.68 | $36.43 | $37.07 | $24.71 | 1,877,440 |
| 2021-02-23 | $37.18 | $38.18 | $36.70 | $37.37 | $24.91 | 1,292,100 |
| 2021-02-22 | $37.20 | $38.55 | $36.81 | $37.89 | $25.26 | 2,130,690 |
| 2021-02-19 | $35.96 | $37.33 | $35.75 | $37.30 | $24.87 | 1,524,250 |
| 2021-02-18 | $36.11 | $37.21 | $35.51 | $36.06 | $24.04 | 1,409,860 |
| 2021-02-17 | $35.86 | $35.86 | $35.86 | $35.86 | $23.91 | 0 |
| 2021-02-16 | $35.86 | $35.86 | $35.86 | $35.86 | $23.91 | 0 |
| 2021-02-15 | $35.86 | $35.86 | $35.86 | $35.86 | $23.91 | 0 |
| 2021-02-12 | $35.86 | $35.86 | $35.86 | $35.86 | $23.91 | 0 |
| 2021-02-11 | $35.86 | $35.86 | $35.86 | $35.86 | $23.91 | 0 |
| 2021-02-10 | $35.40 | $36.48 | $34.81 | $35.86 | $23.91 | 1,265,640 |
| 2021-02-09 | $34.23 | $36.49 | $34.23 | $35.40 | $23.60 | 1,666,220 |
| 2021-02-08 | $33.10 | $34.33 | $32.93 | $34.22 | $22.81 | 872,130 |
| 2021-02-05 | $34.08 | $34.65 | $32.80 | $33.15 | $22.10 | 1,481,490 |
| 2021-02-04 | $35.16 | $36.36 | $33.49 | $34.22 | $22.81 | 1,779,680 |
| 2021-02-03 | $36.30 | $36.81 | $35.15 | $35.49 | $23.66 | 1,876,280 |
| 2021-02-02 | $35.65 | $37.50 | $35.65 | $36.69 | $24.46 | 1,705,010 |
| 2021-02-01 | $34.85 | $36.22 | $34.85 | $35.85 | $23.90 | 1,179,750 |
| 2021-01-29 | $35.62 | $36.65 | $34.47 | $35.20 | $23.47 | 1,500,750 |
| 2021-01-28 | $36.63 | $36.63 | $35.00 | $35.68 | $23.79 | 2,064,700 |
| 2021-01-27 | $38.00 | $38.39 | $36.58 | $37.05 | $24.70 | 2,608,080 |
| 2021-01-26 | $37.98 | $39.69 | $37.73 | $38.99 | $25.99 | 4,938,090 |
| 2021-01-25 | $34.18 | $37.95 | $33.15 | $37.95 | $25.30 | 3,563,690 |
| 2021-01-22 | $35.06 | $35.38 | $34.04 | $34.50 | $23.00 | 1,209,210 |
| 2021-01-21 | $34.92 | $34.99 | $34.50 | $34.65 | $23.10 | 1,143,780 |
| 2021-01-20 | $34.30 | $35.00 | $33.85 | $35.00 | $23.33 | 1,202,470 |
| 2021-01-19 | $33.95 | $35.40 | $33.82 | $34.24 | $22.83 | 1,885,210 |
| 2021-01-18 | $34.19 | $34.24 | $33.51 | $33.95 | $22.63 | 980,890 |
| 2021-01-15 | $32.71 | $34.27 | $32.00 | $33.74 | $22.49 | 1,386,790 |
| 2021-01-14 | $33.07 | $33.43 | $31.88 | $32.82 | $21.88 | 1,509,420 |
| 2021-01-13 | $33.93 | $34.00 | $32.78 | $32.83 | $21.89 | 1,529,600 |
| 2021-01-12 | $33.15 | $33.96 | $33.10 | $33.93 | $22.62 | 972,040 |
| 2021-01-11 | $34.15 | $34.19 | $33.10 | $33.11 | $22.07 | 982,060 |
| 2021-01-08 | $33.05 | $33.99 | $32.03 | $33.52 | $22.35 | 1,001,060 |
| 2021-01-07 | $34.02 | $34.69 | $32.78 | $33.18 | $22.12 | 1,888,460 |
| 2021-01-06 | $34.71 | $35.48 | $34.04 | $34.05 | $22.70 | 1,071,820 |
| 2021-01-05 | $34.70 | $35.00 | $33.95 | $34.92 | $23.28 | 1,310,280 |
| 2021-01-04 | $34.10 | $35.39 | $34.10 | $34.70 | $23.13 | 1,576,990 |
| 2021-01-01 | $34.19 | $34.19 | $34.19 | $34.19 | $22.79 | 0 |
| 2020-12-31 | $33.78 | $34.60 | $33.47 | $34.19 | $22.79 | 1,181,170 |
| 2020-12-30 | $34.61 | $34.61 | $33.64 | $33.75 | $22.50 | 1,932,150 |
| 2020-12-29 | $35.00 | $35.98 | $34.44 | $34.49 | $22.99 | 1,214,200 |
| 2020-12-28 | $36.30 | $36.46 | $34.68 | $35.00 | $23.33 | 1,602,410 |
| 2020-12-25 | $35.60 | $36.30 | $35.20 | $36.30 | $24.20 | 911,640 |
| 2020-12-24 | $36.43 | $36.43 | $35.00 | $35.40 | $23.60 | 1,592,440 |
| 2020-12-23 | $36.50 | $36.98 | $35.94 | $36.10 | $24.07 | 1,384,900 |
| 2020-12-22 | $38.00 | $38.22 | $36.62 | $36.72 | $24.48 | 1,435,070 |
| 2020-12-21 | $39.36 | $39.36 | $38.05 | $38.23 | $25.49 | 1,399,070 |
| 2020-12-18 | $38.69 | $39.14 | $37.80 | $38.59 | $25.73 | 1,645,260 |
| 2020-12-17 | $37.68 | $38.58 | $36.93 | $38.14 | $25.43 | 1,250,070 |
| 2020-12-16 | $38.89 | $38.95 | $37.56 | $37.68 | $25.12 | 1,326,800 |
| 2020-12-15 | $37.55 | $39.06 | $37.16 | $39.00 | $26.00 | 2,401,420 |
| 2020-12-14 | $37.13 | $37.57 | $36.20 | $37.39 | $24.93 | 909,900 |
| 2020-12-11 | $37.28 | $37.97 | $36.37 | $36.71 | $24.47 | 1,550,200 |
| 2020-12-10 | $37.85 | $38.00 | $37.05 | $37.28 | $24.85 | 1,243,660 |
| 2020-12-09 | $38.56 | $39.38 | $37.60 | $37.85 | $25.23 | 1,611,780 |
| 2020-12-08 | $39.90 | $39.90 | $38.66 | $38.83 | $25.89 | 1,771,330 |
| 2020-12-07 | $38.94 | $41.20 | $38.88 | $39.98 | $26.65 | 2,746,580 |
| 2020-12-04 | $38.98 | $39.16 | $38.51 | $38.62 | $25.75 | 1,259,900 |
| 2020-12-03 | $38.70 | $39.20 | $38.42 | $38.98 | $25.99 | 1,312,850 |
| 2020-12-02 | $38.96 | $39.45 | $38.38 | $38.87 | $25.91 | 1,969,820 |
| 2020-12-01 | $40.05 | $40.38 | $38.97 | $39.09 | $26.06 | 2,762,390 |
| 2020-11-30 | $40.30 | $40.88 | $39.82 | $40.09 | $26.73 | 1,964,710 |
| 2020-11-27 | $41.00 | $41.48 | $40.04 | $40.65 | $27.10 | 1,806,170 |
| 2020-11-26 | $40.20 | $41.49 | $40.01 | $40.96 | $27.31 | 2,979,250 |
| 2020-11-25 | $42.30 | $42.49 | $40.44 | $40.52 | $27.01 | 2,708,900 |
| 2020-11-24 | $41.20 | $42.93 | $40.48 | $42.30 | $28.20 | 3,626,320 |
| 2020-11-23 | $42.69 | $43.23 | $41.42 | $41.82 | $27.88 | 3,847,490 |
| 2020-11-20 | $42.21 | $43.86 | $41.21 | $42.39 | $28.26 | 3,849,670 |
| 2020-11-19 | $45.00 | $45.92 | $42.33 | $42.80 | $28.53 | 5,046,270 |
| 2020-11-18 | $42.77 | $46.98 | $42.10 | $45.08 | $30.05 | 6,880,110 |
| 2020-11-17 | $42.60 | $43.98 | $42.03 | $43.60 | $29.07 | 4,416,140 |
| 2020-11-16 | $41.77 | $43.49 | $41.20 | $42.00 | $28.00 | 4,059,890 |
| 2020-11-13 | $42.10 | $42.47 | $40.68 | $41.86 | $27.91 | 3,959,180 |
| 2020-11-12 | $41.92 | $43.49 | $41.60 | $42.72 | $28.48 | 5,145,410 |
| 2020-11-11 | $40.62 | $43.34 | $40.00 | $42.20 | $28.13 | 6,514,560 |
| 2020-11-10 | $45.44 | $45.50 | $40.91 | $40.99 | $27.33 | 9,247,650 |
| 2020-11-09 | $38.84 | $41.80 | $38.84 | $41.80 | $27.87 | 5,041,290 |
| 2020-11-06 | $37.06 | $38.36 | $36.45 | $38.00 | $25.33 | 5,581,650 |
| 2020-11-05 | $36.50 | $37.38 | $36.48 | $36.96 | $24.64 | 3,255,560 |
| 2020-11-04 | $36.04 | $36.80 | $35.25 | $36.08 | $24.05 | 3,920,470 |
| 2020-11-03 | $33.55 | $36.93 | $33.49 | $36.32 | $24.21 | 6,281,370 |
| 2020-11-02 | $35.73 | $36.22 | $33.00 | $33.57 | $22.38 | 5,208,100 |
| 2020-10-30 | $38.40 | $38.60 | $36.00 | $36.00 | $24.00 | 5,468,400 |
| 2020-10-29 | $37.42 | $39.08 | $37.05 | $38.65 | $25.77 | 4,221,970 |
| 2020-10-28 | $36.59 | $38.68 | $36.27 | $37.91 | $25.27 | 4,318,260 |
| 2020-10-27 | $37.81 | $37.98 | $36.11 | $36.59 | $24.39 | 3,488,720 |
| 2020-10-26 | $35.90 | $38.49 | $35.90 | $37.52 | $25.01 | 4,329,980 |
| 2020-10-23 | $36.40 | $36.99 | $35.53 | $35.85 | $23.90 | 2,063,110 |
| 2020-10-22 | $37.05 | $38.06 | $36.34 | $36.82 | $24.55 | 3,358,130 |
| 2020-10-21 | $36.26 | $37.77 | $36.11 | $37.55 | $25.03 | 3,481,250 |
| 2020-10-20 | $35.91 | $36.58 | $35.21 | $36.47 | $24.31 | 2,288,870 |
| 2020-10-19 | $35.69 | $36.80 | $35.42 | $36.12 | $24.08 | 2,466,390 |
| 2020-10-16 | $37.27 | $37.50 | $35.06 | $35.73 | $23.82 | 3,691,170 |
| 2020-10-15 | $37.80 | $38.75 | $36.95 | $36.97 | $24.65 | 2,948,980 |
| 2020-10-14 | $37.60 | $38.30 | $36.99 | $38.00 | $25.33 | 4,035,920 |
| 2020-10-13 | $37.08 | $38.49 | $36.66 | $37.40 | $24.93 | 7,636,720 |
| 2020-10-12 | $34.12 | $37.40 | $34.12 | $37.40 | $24.93 | 7,713,080 |
| 2020-10-09 | $33.07 | $34.15 | $33.07 | $34.00 | $22.67 | 2,451,710 |
| 2020-10-08 | $32.84 | $32.84 | $32.84 | $32.84 | $21.89 | 0 |
| 2020-10-07 | $32.84 | $32.84 | $32.84 | $32.84 | $21.89 | 0 |
| 2020-10-06 | $32.84 | $32.84 | $32.84 | $32.84 | $21.89 | 0 |
| 2020-10-05 | $32.84 | $32.84 | $32.84 | $32.84 | $21.89 | 0 |
| 2020-10-02 | $32.84 | $32.84 | $32.84 | $32.84 | $21.89 | 0 |
| 2020-10-01 | $32.84 | $32.84 | $32.84 | $32.84 | $21.89 | 0 |
| 2020-09-30 | $33.08 | $33.33 | $32.50 | $32.84 | $21.89 | 1,388,720 |
| 2020-09-29 | $32.93 | $33.47 | $32.83 | $33.03 | $22.02 | 1,802,560 |
| 2020-09-28 | $33.30 | $33.40 | $32.11 | $32.71 | $21.81 | 2,598,430 |
| 2020-09-25 | $33.94 | $34.20 | $33.02 | $33.19 | $22.13 | 2,803,400 |
| 2020-09-24 | $34.55 | $34.80 | $33.28 | $33.76 | $22.51 | 3,739,600 |
| 2020-09-23 | $35.10 | $35.95 | $34.62 | $34.88 | $23.25 | 3,818,420 |
| 2020-09-22 | $36.10 | $36.45 | $34.82 | $35.13 | $23.42 | 4,955,730 |
| 2020-09-21 | $35.05 | $36.88 | $34.73 | $36.80 | $24.53 | 8,523,200 |
| 2020-09-18 | $34.31 | $36.09 | $34.31 | $34.97 | $23.31 | 6,182,320 |
| 2020-09-17 | $34.01 | $35.56 | $33.64 | $34.43 | $22.95 | 6,952,520 |
| 2020-09-16 | $33.00 | $35.69 | $33.00 | $34.82 | $23.21 | 8,588,660 |
| 2020-09-15 | $32.07 | $33.30 | $31.73 | $33.03 | $22.02 | 5,039,330 |
| 2020-09-14 | $32.60 | $32.62 | $31.90 | $32.13 | $21.42 | 3,888,210 |
| 2020-09-11 | $31.21 | $32.76 | $31.21 | $32.40 | $21.60 | 5,271,800 |
| 2020-09-10 | $33.10 | $33.25 | $31.60 | $31.65 | $21.10 | 6,163,470 |
| 2020-09-09 | $33.75 | $33.75 | $32.63 | $32.73 | $21.82 | 7,992,370 |
| 2020-09-08 | $36.50 | $36.97 | $34.80 | $34.84 | $23.23 | 11,410,650 |
| 2020-09-07 | $39.00 | $42.33 | $38.01 | $38.64 | $25.76 | 13,301,850 |
| 2020-09-04 | $40.87 | $40.87 | $40.87 | $40.87 | $27.25 | 1,069,400 |
| 2020-09-03 | $49.00 | $49.00 | $45.41 | $45.41 | $30.27 | 3,165,900 |
| 2020-09-02 | $50.45 | $50.45 | $50.45 | $50.45 | $33.63 | 835,290 |
| 2020-09-01 | $38.22 | $45.86 | $38.22 | $45.86 | $30.57 | 241,460 |
Xinyaqiang Silicon Chemistry Co Ltd (603155) News Headlines
Recent Xinyaqiang Silicon Chemistry Co Ltd (603155) News
Similar Companies to Xinyaqiang Silicon Chemistry Co Ltd (603155) 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 | -- | -- | -- |