Hangzhou Greenda Electronic Materials Co Ltd (603931) Exchange: SHG
Data as of July 9, 2025
$25.99 ($0.16) 0.62%
Hangzhou Greenda Electronic Materials Co Ltd - Daily Information
Click for more stock information on Hangzhou Greenda Electronic Materials Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $25.94 |
| Previous Close | $25.99 |
| High | $26.24 |
| Low | $25.81 |
| Adjusted Open | $25.94 |
| Previous Adjusted Close | $25.99 |
| Adjusted High | $26.24 |
| Adjusted Low | $25.81 |
About Hangzhou Greenda Electronic Materials Co Ltd (603931)
Hangzhou Greenda Electronic Materials Co Ltd
Invest in Hangzhou Greenda Electronic Materials Co Ltd (603931)
Historical Stock Data for Hangzhou Greenda Electronic Materials Co Ltd (603931)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $25.94 | $26.24 | $25.81 | $25.99 | $25.99 | 4,170,480 |
| 2025-07-07 | $26.35 | $26.35 | $25.60 | $25.83 | $25.83 | 3,190,090 |
| 2025-07-04 | $26.94 | $26.99 | $26.18 | $26.19 | $26.19 | 2,984,970 |
| 2025-07-03 | $26.87 | $26.99 | $26.58 | $26.93 | $26.93 | 3,215,580 |
| 2025-07-02 | $27.61 | $27.61 | $26.81 | $26.98 | $26.98 | 5,693,880 |
| 2025-06-30 | $25.90 | $26.62 | $25.87 | $26.62 | $26.62 | 4,746,000 |
| 2025-06-27 | $25.78 | $26.29 | $25.61 | $25.83 | $25.83 | 3,443,600 |
| 2025-06-26 | $25.98 | $26.34 | $25.76 | $25.78 | $25.78 | 2,577,980 |
| 2025-06-25 | $26.25 | $26.56 | $25.73 | $26.19 | $26.19 | 4,222,370 |
| 2025-06-24 | $26.00 | $26.24 | $25.61 | $26.18 | $26.18 | 3,428,460 |
| 2025-06-23 | $25.26 | $26.39 | $25.06 | $25.96 | $25.96 | 3,541,620 |
| 2025-06-20 | $25.58 | $26.08 | $25.33 | $25.64 | $25.64 | 4,588,200 |
| 2025-06-19 | $24.65 | $25.69 | $24.56 | $25.42 | $25.42 | 5,724,400 |
| 2025-06-18 | $24.45 | $24.70 | $24.22 | $24.65 | $24.65 | 1,663,400 |
| 2025-06-17 | $24.53 | $24.64 | $24.26 | $24.46 | $24.46 | 1,463,800 |
| 2025-06-13 | $25.30 | $25.30 | $24.79 | $24.82 | $24.82 | 1,627,400 |
| 2025-06-12 | $25.33 | $26.17 | $25.03 | $25.39 | $25.39 | 3,570,640 |
| 2025-06-11 | $25.40 | $25.61 | $25.07 | $25.25 | $25.25 | 2,160,280 |
| 2025-06-10 | $26.11 | $26.11 | $25.00 | $25.42 | $25.42 | 3,274,600 |
| 2025-06-09 | $26.15 | $26.44 | $25.91 | $26.00 | $26.00 | 3,484,230 |
| 2025-06-06 | $26.11 | $26.30 | $25.79 | $25.91 | $25.91 | 2,064,200 |
| 2025-06-05 | $26.89 | $26.90 | $25.63 | $26.09 | $26.09 | 4,327,130 |
| 2025-06-04 | $27.40 | $27.69 | $27.26 | $27.30 | $27.30 | 1,223,000 |
| 2025-06-03 | $26.61 | $27.82 | $26.61 | $27.39 | $27.39 | 2,186,890 |
| 2025-05-30 | $27.18 | $27.24 | $26.71 | $26.89 | $26.89 | 1,131,660 |
| 2025-05-29 | $26.90 | $27.48 | $26.60 | $27.31 | $27.31 | 1,818,820 |
| 2025-05-28 | $27.01 | $27.30 | $26.79 | $26.81 | $26.81 | 1,340,910 |
| 2025-05-27 | $27.41 | $27.67 | $26.98 | $27.13 | $27.13 | 1,764,390 |
| 2025-05-26 | $27.42 | $28.35 | $27.40 | $27.57 | $27.57 | 2,261,490 |
| 2025-05-23 | $27.65 | $28.15 | $27.34 | $27.53 | $27.53 | 2,259,490 |
| 2025-05-22 | $28.20 | $28.60 | $27.50 | $27.50 | $27.50 | 2,221,390 |
| 2025-05-21 | $29.00 | $29.00 | $27.81 | $28.57 | $28.57 | 3,410,300 |
| 2025-05-20 | $28.80 | $29.63 | $28.32 | $29.08 | $29.08 | 3,013,900 |
| 2025-05-19 | $28.95 | $29.20 | $28.52 | $28.68 | $28.68 | 2,408,050 |
| 2025-05-16 | $28.80 | $29.32 | $28.69 | $28.86 | $28.86 | 2,183,660 |
| 2025-05-15 | $29.29 | $29.39 | $28.79 | $29.08 | $29.08 | 1,721,350 |
| 2025-05-14 | $29.90 | $30.18 | $29.16 | $29.33 | $29.33 | 3,150,450 |
| 2025-05-13 | $30.48 | $30.58 | $29.52 | $29.91 | $29.91 | 4,045,790 |
| 2025-05-12 | $30.40 | $30.46 | $29.91 | $30.18 | $30.18 | 3,322,640 |
| 2025-05-09 | $30.73 | $30.78 | $29.76 | $30.06 | $30.06 | 2,848,570 |
| 2025-05-08 | $31.32 | $31.42 | $30.29 | $30.55 | $30.55 | 5,878,140 |
| 2025-05-07 | $31.76 | $31.87 | $31.20 | $31.48 | $31.48 | 4,855,190 |
| 2025-05-06 | $31.36 | $31.70 | $30.63 | $31.68 | $31.68 | 8,079,780 |
| 2025-04-30 | $29.21 | $31.75 | $28.80 | $31.20 | $31.20 | 7,666,120 |
| 2025-04-29 | $27.80 | $29.51 | $27.58 | $28.86 | $28.86 | 4,407,440 |
| 2025-04-28 | $29.50 | $29.51 | $27.70 | $27.98 | $27.98 | 4,367,330 |
| 2025-04-25 | $29.14 | $30.15 | $28.30 | $29.91 | $29.91 | 4,049,100 |
| 2025-04-24 | $29.50 | $29.95 | $28.91 | $29.14 | $29.14 | 2,871,200 |
| 2025-04-23 | $29.91 | $30.15 | $29.20 | $29.58 | $29.58 | 3,686,780 |
| 2025-04-22 | $29.93 | $30.65 | $29.41 | $30.19 | $30.19 | 4,352,450 |
| 2025-04-21 | $29.75 | $30.47 | $29.61 | $29.99 | $29.99 | 3,835,540 |
| 2025-04-18 | $30.81 | $30.81 | $29.85 | $29.90 | $29.90 | 6,598,290 |
| 2025-04-17 | $28.00 | $31.12 | $28.00 | $31.12 | $31.12 | 6,257,170 |
| 2025-04-16 | $28.84 | $29.50 | $27.63 | $28.29 | $28.29 | 3,771,740 |
| 2025-04-15 | $29.53 | $29.77 | $28.26 | $28.99 | $28.99 | 6,759,640 |
| 2025-04-14 | $27.08 | $29.08 | $26.69 | $29.08 | $29.08 | 5,682,640 |
| 2025-04-11 | $24.94 | $27.19 | $24.90 | $26.44 | $26.44 | 3,990,000 |
| 2025-04-10 | $26.00 | $26.00 | $25.25 | $25.52 | $25.52 | 3,541,500 |
| 2025-04-09 | $22.83 | $25.27 | $21.30 | $24.98 | $24.98 | 5,970,950 |
| 2025-04-08 | $24.69 | $24.78 | $22.60 | $23.30 | $23.30 | 6,113,440 |
| 2025-04-07 | $25.80 | $26.59 | $24.69 | $24.69 | $24.69 | 3,798,850 |
| 2025-04-03 | $28.00 | $28.38 | $27.09 | $27.43 | $27.43 | 3,010,620 |
| 2025-04-02 | $28.58 | $29.18 | $28.20 | $28.38 | $28.38 | 2,846,300 |
| 2025-04-01 | $28.20 | $29.23 | $28.01 | $28.89 | $28.89 | 5,080,470 |
| 2025-03-31 | $28.23 | $29.39 | $27.78 | $28.08 | $28.08 | 4,264,500 |
| 2025-03-28 | $29.61 | $29.84 | $28.46 | $28.61 | $28.61 | 7,150,970 |
| 2025-03-27 | $28.33 | $29.75 | $28.00 | $29.60 | $29.60 | 7,291,960 |
| 2025-03-26 | $28.54 | $29.09 | $28.20 | $28.67 | $28.67 | 3,566,200 |
| 2025-03-25 | $28.35 | $28.75 | $28.03 | $28.43 | $28.43 | 3,225,780 |
| 2025-03-24 | $29.33 | $29.39 | $27.92 | $28.60 | $28.60 | 6,348,990 |
| 2025-03-21 | $30.75 | $30.88 | $28.96 | $29.03 | $29.03 | 7,672,340 |
| 2025-03-20 | $30.89 | $31.45 | $30.59 | $31.00 | $31.00 | 4,887,800 |
| 2025-03-19 | $31.02 | $31.42 | $30.48 | $31.20 | $31.20 | 6,024,380 |
| 2025-03-18 | $30.74 | $32.35 | $30.74 | $31.38 | $31.38 | 9,305,400 |
| 2025-03-17 | $30.38 | $30.91 | $29.90 | $30.57 | $30.57 | 4,663,720 |
| 2025-03-14 | $30.51 | $31.23 | $30.00 | $30.69 | $30.69 | 6,579,310 |
| 2025-03-13 | $32.22 | $32.47 | $30.37 | $30.80 | $30.80 | 9,817,510 |
| 2025-03-12 | $33.42 | $34.12 | $32.41 | $32.50 | $32.50 | 9,387,190 |
| 2025-03-11 | $32.47 | $34.50 | $31.80 | $33.45 | $33.45 | 14,406,410 |
| 2025-03-10 | $30.58 | $33.09 | $30.58 | $33.09 | $33.09 | 11,279,930 |
| 2025-03-07 | $29.80 | $31.35 | $29.26 | $30.08 | $30.08 | 11,033,280 |
| 2025-03-06 | $29.79 | $30.61 | $29.00 | $29.85 | $29.85 | 16,412,200 |
| 2025-03-05 | $28.54 | $30.45 | $28.12 | $29.83 | $29.83 | 18,242,680 |
| 2025-03-04 | $25.25 | $27.74 | $25.01 | $27.74 | $27.74 | 10,120,180 |
| 2025-03-03 | $23.65 | $25.71 | $23.65 | $25.22 | $25.22 | 9,135,990 |
| 2025-02-28 | $24.40 | $24.77 | $23.65 | $23.73 | $23.73 | 3,014,300 |
| 2025-02-27 | $24.23 | $25.00 | $24.08 | $24.49 | $24.49 | 5,271,300 |
| 2025-02-26 | $23.90 | $24.32 | $23.89 | $24.24 | $24.24 | 3,405,660 |
| 2025-02-25 | $23.69 | $24.28 | $23.62 | $23.92 | $23.92 | 2,752,510 |
| 2025-02-24 | $24.25 | $24.25 | $23.65 | $23.96 | $23.96 | 2,923,960 |
| 2025-02-20 | $23.15 | $23.28 | $22.90 | $23.13 | $23.13 | 2,486,960 |
| 2025-02-19 | $22.35 | $23.23 | $22.31 | $23.19 | $23.19 | 2,922,550 |
| 2025-02-18 | $23.08 | $23.14 | $22.23 | $22.34 | $22.34 | 2,589,520 |
| 2025-02-17 | $23.36 | $23.63 | $22.85 | $23.08 | $23.08 | 2,910,370 |
| 2025-02-14 | $23.28 | $23.53 | $23.20 | $23.31 | $23.31 | 1,671,500 |
| 2025-02-13 | $23.80 | $24.39 | $23.33 | $23.37 | $23.37 | 3,253,110 |
| 2025-02-12 | $23.43 | $23.83 | $23.20 | $23.83 | $23.83 | 2,931,840 |
| 2025-02-11 | $23.50 | $23.73 | $23.21 | $23.55 | $23.55 | 1,815,300 |
| 2025-02-10 | $23.41 | $23.61 | $23.14 | $23.57 | $23.57 | 1,904,780 |
| 2025-02-07 | $23.68 | $23.78 | $23.05 | $23.40 | $23.40 | 3,865,100 |
| 2025-02-06 | $22.60 | $23.78 | $22.33 | $23.68 | $23.68 | 3,102,470 |
| 2025-02-05 | $22.81 | $23.23 | $22.41 | $22.67 | $22.67 | 1,925,160 |
| 2025-01-27 | $23.01 | $23.18 | $22.60 | $22.76 | $22.76 | 1,394,300 |
| 2025-01-24 | $22.78 | $23.05 | $22.71 | $23.01 | $23.01 | 1,485,970 |
| 2025-01-23 | $23.26 | $23.56 | $22.78 | $22.79 | $22.79 | 1,894,730 |
| 2025-01-22 | $23.30 | $23.55 | $23.01 | $23.15 | $23.15 | 1,593,530 |
| 2025-01-21 | $23.37 | $23.50 | $23.14 | $23.40 | $23.40 | 1,770,550 |
| 2025-01-20 | $23.40 | $23.55 | $22.98 | $23.17 | $23.17 | 2,000,750 |
| 2025-01-17 | $22.78 | $23.43 | $22.66 | $23.20 | $23.20 | 2,415,790 |
| 2025-01-16 | $23.25 | $23.48 | $22.59 | $23.00 | $23.00 | 2,345,080 |
| 2025-01-15 | $23.35 | $23.45 | $23.01 | $23.15 | $23.15 | 1,320,640 |
| 2025-01-14 | $21.91 | $23.51 | $21.69 | $23.38 | $23.38 | 3,501,530 |
| 2025-01-13 | $21.66 | $22.04 | $21.14 | $21.90 | $21.90 | 1,696,760 |
| 2025-01-09 | $22.09 | $22.49 | $22.00 | $22.33 | $22.33 | 1,723,660 |
| 2025-01-08 | $22.41 | $22.57 | $21.40 | $22.17 | $22.17 | 2,461,600 |
| 2025-01-07 | $21.78 | $22.65 | $21.68 | $22.61 | $22.61 | 2,851,600 |
| 2025-01-06 | $21.53 | $21.96 | $20.95 | $21.66 | $21.66 | 1,642,410 |
| 2025-01-03 | $22.35 | $22.37 | $21.40 | $21.42 | $21.42 | 1,814,500 |
| 2025-01-02 | $23.18 | $23.18 | $21.95 | $22.23 | $22.23 | 2,565,160 |
| 2024-12-31 | $24.35 | $24.35 | $23.19 | $23.19 | $23.19 | 2,108,200 |
| 2024-12-30 | $24.62 | $24.84 | $23.89 | $24.22 | $24.22 | 2,577,660 |
| 2024-12-27 | $24.53 | $25.33 | $24.34 | $24.68 | $24.68 | 3,066,190 |
| 2024-12-26 | $23.82 | $24.97 | $23.50 | $24.75 | $24.75 | 3,726,800 |
| 2024-12-25 | $24.39 | $24.50 | $23.60 | $23.84 | $23.84 | 1,597,580 |
| 2024-12-24 | $24.16 | $24.51 | $23.76 | $24.51 | $24.51 | 1,807,870 |
| 2024-12-23 | $25.00 | $25.41 | $23.88 | $24.00 | $24.00 | 2,588,780 |
| 2024-12-20 | $23.99 | $25.68 | $23.90 | $25.16 | $25.16 | 3,822,560 |
| 2024-12-19 | $23.39 | $24.49 | $23.31 | $24.05 | $24.05 | 3,180,810 |
| 2024-12-18 | $23.58 | $23.93 | $23.30 | $23.62 | $23.62 | 1,502,600 |
| 2024-12-17 | $24.52 | $24.52 | $23.46 | $23.50 | $23.50 | 1,956,800 |
| 2024-12-16 | $24.68 | $24.88 | $24.18 | $24.42 | $24.42 | 1,987,150 |
| 2024-12-13 | $25.33 | $25.45 | $24.65 | $24.65 | $24.65 | 2,780,020 |
| 2024-12-12 | $25.88 | $25.99 | $25.17 | $25.58 | $25.58 | 2,448,550 |
| 2024-12-11 | $25.80 | $26.60 | $25.60 | $25.99 | $25.99 | 1,879,920 |
| 2024-12-10 | $26.77 | $26.81 | $25.83 | $25.90 | $25.90 | 2,228,370 |
| 2024-12-09 | $26.00 | $26.50 | $25.38 | $25.80 | $25.80 | 2,368,240 |
| 2024-12-06 | $25.83 | $26.06 | $25.29 | $25.88 | $25.88 | 1,989,780 |
| 2024-12-05 | $25.51 | $26.16 | $25.16 | $25.83 | $25.83 | 1,958,800 |
| 2024-12-04 | $26.80 | $27.20 | $25.40 | $25.61 | $25.61 | 3,295,720 |
| 2024-12-03 | $26.69 | $27.77 | $26.05 | $26.38 | $26.38 | 4,599,800 |
| 2024-12-02 | $26.07 | $26.97 | $25.82 | $26.40 | $26.40 | 4,451,540 |
| 2024-11-29 | $25.10 | $26.68 | $24.80 | $26.07 | $26.07 | 4,968,540 |
| 2024-11-28 | $24.66 | $26.14 | $24.28 | $25.12 | $25.12 | 3,972,200 |
| 2024-11-27 | $24.26 | $24.90 | $23.40 | $24.90 | $24.90 | 3,116,070 |
| 2024-11-26 | $24.58 | $24.89 | $24.26 | $24.47 | $24.47 | 2,359,280 |
| 2024-11-25 | $25.08 | $25.66 | $24.23 | $24.70 | $24.70 | 4,073,150 |
| 2024-11-22 | $26.71 | $27.05 | $24.90 | $25.03 | $25.03 | 5,424,500 |
| 2024-11-21 | $26.44 | $28.19 | $26.44 | $27.01 | $27.01 | 6,169,680 |
| 2024-11-20 | $25.83 | $26.62 | $25.50 | $26.44 | $26.44 | 3,969,660 |
| 2024-11-19 | $25.56 | $26.20 | $25.28 | $26.07 | $26.07 | 3,621,920 |
| 2024-11-18 | $26.22 | $26.66 | $25.08 | $25.49 | $25.49 | 5,828,670 |
| 2024-11-15 | $26.49 | $27.69 | $26.10 | $26.45 | $26.45 | 6,000,270 |
| 2024-11-14 | $27.85 | $28.08 | $26.35 | $26.50 | $26.50 | 4,680,720 |
| 2024-11-13 | $28.59 | $29.17 | $27.02 | $27.87 | $27.87 | 7,313,910 |
| 2024-11-12 | $30.00 | $31.80 | $28.42 | $28.42 | $28.42 | 13,231,600 |
| 2024-11-11 | $27.33 | $29.19 | $26.83 | $29.19 | $29.19 | 13,292,690 |
| 2024-11-08 | $25.30 | $27.50 | $25.24 | $26.54 | $26.54 | 13,787,590 |
| 2024-11-07 | $26.62 | $26.68 | $24.45 | $25.30 | $25.30 | 16,122,010 |
| 2024-11-06 | $24.00 | $26.62 | $23.98 | $26.62 | $26.62 | 17,497,550 |
| 2024-11-05 | $22.75 | $25.04 | $22.51 | $24.20 | $24.20 | 16,837,340 |
| 2024-11-04 | $20.90 | $23.00 | $20.90 | $22.76 | $22.76 | 9,600,000 |
| 2024-11-01 | $20.76 | $21.63 | $20.33 | $21.08 | $21.08 | 7,078,370 |
| 2024-10-31 | $20.41 | $21.00 | $20.10 | $20.86 | $20.86 | 4,633,690 |
| 2024-10-30 | $20.46 | $20.95 | $20.34 | $20.52 | $20.52 | 4,266,070 |
| 2024-10-29 | $21.13 | $21.26 | $20.40 | $20.47 | $20.47 | 5,230,850 |
| 2024-10-28 | $21.64 | $21.64 | $20.79 | $21.12 | $21.12 | 4,999,160 |
| 2024-10-25 | $21.54 | $21.92 | $21.29 | $21.64 | $21.64 | 3,220,400 |
| 2024-10-24 | $21.37 | $21.59 | $21.18 | $21.43 | $21.43 | 2,757,630 |
| 2024-10-23 | $21.81 | $22.19 | $21.42 | $21.62 | $21.62 | 4,747,840 |
| 2024-10-22 | $21.47 | $23.50 | $21.33 | $22.19 | $22.19 | 7,267,680 |
| 2024-10-21 | $21.20 | $22.02 | $21.18 | $21.54 | $21.54 | 4,924,030 |
| 2024-10-18 | $20.10 | $21.48 | $20.10 | $21.05 | $21.05 | 4,758,200 |
| 2024-10-17 | $20.30 | $20.57 | $20.09 | $20.11 | $20.11 | 2,516,940 |
| 2024-10-16 | $20.00 | $20.87 | $20.00 | $20.30 | $20.30 | 2,834,690 |
| 2024-10-15 | $20.66 | $21.03 | $20.36 | $20.36 | $20.36 | 2,894,210 |
| 2024-10-14 | $20.26 | $20.86 | $19.66 | $20.76 | $20.76 | 3,621,370 |
| 2024-10-11 | $20.98 | $20.98 | $19.88 | $20.12 | $20.12 | 3,621,950 |
| 2024-10-10 | $21.54 | $21.80 | $20.91 | $21.10 | $21.10 | 4,216,450 |
| 2024-10-09 | $22.60 | $22.70 | $20.96 | $21.12 | $21.12 | 7,039,760 |
| 2024-10-08 | $23.20 | $23.20 | $21.39 | $23.20 | $23.20 | 9,283,070 |
| 2024-09-30 | $20.00 | $21.09 | $19.36 | $21.09 | $21.09 | 7,669,950 |
| 2024-09-27 | $18.35 | $19.29 | $18.27 | $19.23 | $19.23 | 3,541,470 |
| 2024-09-26 | $17.61 | $18.16 | $17.51 | $18.15 | $18.15 | 2,965,200 |
| 2024-09-25 | $17.86 | $18.14 | $17.59 | $17.61 | $17.61 | 3,963,410 |
| 2024-09-24 | $17.00 | $17.66 | $16.92 | $17.64 | $17.64 | 3,802,120 |
| 2024-09-23 | $16.85 | $17.15 | $16.72 | $16.96 | $16.96 | 1,571,800 |
| 2024-09-20 | $17.13 | $17.35 | $16.91 | $17.01 | $17.01 | 2,314,210 |
| 2024-09-19 | $17.21 | $17.59 | $17.11 | $17.29 | $17.29 | 3,809,750 |
| 2024-09-18 | $17.25 | $17.47 | $16.82 | $17.20 | $17.20 | 2,529,240 |
| 2024-09-13 | $17.32 | $17.35 | $16.83 | $16.90 | $16.90 | 2,130,860 |
| 2024-09-12 | $17.80 | $17.93 | $17.18 | $17.20 | $17.20 | 3,075,980 |
| 2024-09-11 | $17.98 | $18.03 | $17.62 | $17.75 | $17.75 | 2,393,540 |
| 2024-09-10 | $17.90 | $18.40 | $17.51 | $18.23 | $18.23 | 4,914,040 |
| 2024-09-09 | $18.40 | $19.10 | $18.15 | $18.16 | $18.16 | 6,092,780 |
| 2024-09-06 | $18.20 | $18.80 | $17.79 | $18.66 | $18.66 | 8,027,520 |
| 2024-09-05 | $18.45 | $18.59 | $18.16 | $18.30 | $18.30 | 9,212,230 |
| 2024-09-04 | $17.82 | $19.60 | $17.60 | $19.17 | $19.17 | 11,604,470 |
| 2024-09-03 | $17.57 | $17.99 | $17.57 | $17.82 | $17.82 | 1,044,770 |
| 2024-09-02 | $18.03 | $18.18 | $17.56 | $17.59 | $17.59 | 959,960 |
| 2024-08-30 | $17.60 | $18.28 | $17.53 | $18.00 | $18.00 | 1,513,880 |
| 2024-08-29 | $17.18 | $17.70 | $17.03 | $17.62 | $17.62 | 1,087,600 |
| 2024-08-28 | $16.95 | $17.35 | $16.83 | $17.17 | $17.17 | 1,099,360 |
| 2024-08-27 | $17.37 | $17.49 | $17.10 | $17.15 | $17.15 | 1,135,500 |
| 2024-08-26 | $17.90 | $17.94 | $17.11 | $17.41 | $17.41 | 2,561,860 |
| 2024-08-23 | $17.58 | $18.24 | $17.55 | $18.22 | $18.22 | 1,389,300 |
| 2024-08-22 | $18.05 | $18.15 | $17.62 | $17.70 | $17.70 | 760,900 |
| 2024-08-21 | $18.06 | $18.27 | $18.00 | $18.05 | $18.05 | 524,100 |
| 2024-08-20 | $18.54 | $18.82 | $18.04 | $18.07 | $18.07 | 1,145,300 |
| 2024-08-19 | $18.89 | $18.96 | $18.57 | $18.60 | $18.60 | 841,300 |
| 2024-08-16 | $18.71 | $19.09 | $18.71 | $18.89 | $18.89 | 1,026,760 |
| 2024-08-15 | $18.66 | $19.00 | $18.52 | $18.85 | $18.85 | 937,720 |
| 2024-08-14 | $18.91 | $18.91 | $18.56 | $18.60 | $18.60 | 636,300 |
| 2024-08-13 | $18.55 | $18.87 | $18.55 | $18.87 | $18.87 | 645,190 |
| 2024-08-12 | $18.63 | $18.79 | $18.47 | $18.61 | $18.61 | 581,800 |
| 2024-08-09 | $19.03 | $19.24 | $18.66 | $18.80 | $18.80 | 988,860 |
| 2024-08-08 | $18.59 | $19.12 | $18.41 | $18.91 | $18.91 | 1,204,200 |
| 2024-08-07 | $18.77 | $19.00 | $18.70 | $18.77 | $18.77 | 795,000 |
| 2024-08-06 | $18.83 | $18.90 | $18.53 | $18.85 | $18.85 | 1,001,200 |
| 2024-08-05 | $19.12 | $19.38 | $18.43 | $18.43 | $18.43 | 1,985,900 |
| 2024-08-02 | $19.69 | $19.90 | $19.29 | $19.37 | $19.37 | 1,599,620 |
| 2024-08-01 | $19.82 | $20.13 | $19.63 | $19.91 | $19.91 | 1,787,000 |
| 2024-07-31 | $19.00 | $19.85 | $19.00 | $19.85 | $19.85 | 2,002,720 |
| 2024-07-30 | $18.96 | $19.19 | $18.37 | $19.10 | $19.10 | 1,872,420 |
| 2024-07-29 | $19.54 | $19.56 | $19.08 | $19.10 | $19.10 | 1,504,300 |
| 2024-07-26 | $19.18 | $19.60 | $19.18 | $19.54 | $19.54 | 1,418,100 |
| 2024-07-25 | $19.39 | $19.67 | $19.18 | $19.19 | $19.19 | 1,822,830 |
| 2024-07-24 | $19.97 | $20.40 | $19.53 | $19.56 | $19.56 | 2,142,660 |
| 2024-07-23 | $20.90 | $21.00 | $20.16 | $20.20 | $20.20 | 2,093,910 |
| 2024-07-22 | $21.26 | $21.55 | $20.89 | $21.04 | $21.04 | 3,247,000 |
| 2024-07-19 | $20.40 | $21.87 | $20.34 | $21.25 | $21.25 | 6,140,340 |
| 2024-07-18 | $19.50 | $21.03 | $19.32 | $20.57 | $20.57 | 3,841,890 |
| 2024-07-17 | $20.14 | $20.17 | $19.66 | $19.67 | $19.67 | 1,347,000 |
| 2024-07-16 | $19.99 | $20.17 | $19.66 | $20.13 | $20.13 | 1,431,600 |
| 2024-07-15 | $20.22 | $20.41 | $19.92 | $20.00 | $20.00 | 1,475,500 |
| 2024-07-12 | $20.24 | $20.51 | $20.06 | $20.37 | $20.37 | 1,788,840 |
| 2024-07-11 | $20.15 | $20.46 | $20.02 | $20.23 | $20.23 | 2,055,960 |
| 2024-07-10 | $19.90 | $20.15 | $19.75 | $19.83 | $19.83 | 1,558,500 |
| 2024-07-09 | $19.00 | $20.08 | $18.88 | $20.01 | $20.01 | 2,558,590 |
| 2024-07-08 | $19.35 | $19.66 | $19.01 | $19.08 | $19.08 | 1,332,510 |
| 2024-07-05 | $19.35 | $19.57 | $19.00 | $19.48 | $19.48 | 1,503,010 |
| 2024-07-04 | $20.02 | $20.25 | $19.33 | $19.39 | $19.39 | 1,834,400 |
| 2024-07-03 | $20.15 | $20.50 | $19.78 | $20.15 | $20.15 | 1,804,370 |
| 2024-07-02 | $20.59 | $20.61 | $20.17 | $20.31 | $20.31 | 1,378,660 |
| 2024-07-01 | $20.32 | $20.80 | $19.82 | $20.68 | $20.68 | 2,415,140 |
| 2024-06-28 | $20.17 | $20.75 | $20.06 | $20.33 | $20.33 | 2,344,110 |
| 2024-06-27 | $21.13 | $21.20 | $20.23 | $20.28 | $20.28 | 3,235,400 |
| 2024-06-26 | $20.78 | $21.46 | $20.10 | $21.31 | $21.31 | 3,969,380 |
| 2024-06-25 | $21.96 | $22.16 | $20.65 | $20.87 | $20.87 | 3,714,110 |
| 2024-06-24 | $22.60 | $22.97 | $21.88 | $21.93 | $21.93 | 2,844,340 |
| 2024-06-21 | $22.89 | $22.97 | $22.10 | $22.75 | $22.75 | 2,984,080 |
| 2024-06-20 | $24.12 | $24.32 | $22.88 | $23.12 | $23.12 | 4,783,660 |
| 2024-06-19 | $24.03 | $24.79 | $23.73 | $24.75 | $24.75 | 7,438,570 |
| 2024-06-18 | $23.54 | $24.25 | $23.33 | $24.15 | $24.15 | 4,041,280 |
| 2024-06-17 | $23.50 | $24.00 | $23.40 | $23.70 | $23.70 | 2,985,480 |
| 2024-06-14 | $23.64 | $24.14 | $23.58 | $23.73 | $23.73 | 3,494,800 |
| 2024-06-13 | $24.16 | $24.36 | $23.82 | $23.88 | $23.88 | 5,275,950 |
| 2024-06-12 | $23.75 | $24.24 | $23.43 | $24.24 | $24.24 | 6,707,960 |
| 2024-06-11 | $22.00 | $24.58 | $21.61 | $23.87 | $23.87 | 7,248,720 |
| 2024-06-07 | $21.94 | $22.76 | $21.48 | $22.41 | $22.41 | 4,537,800 |
| 2024-06-06 | $22.16 | $22.80 | $21.58 | $21.88 | $21.88 | 3,935,340 |
| 2024-06-05 | $22.91 | $23.18 | $21.85 | $21.88 | $21.88 | 4,365,500 |
| 2024-06-04 | $22.92 | $23.38 | $22.25 | $23.20 | $23.20 | 3,989,200 |
| 2024-06-03 | $23.96 | $24.05 | $22.80 | $22.90 | $22.90 | 4,859,160 |
| 2024-05-31 | $24.05 | $24.57 | $23.82 | $23.98 | $23.98 | 6,489,480 |
| 2024-05-30 | $23.76 | $24.26 | $23.58 | $24.18 | $24.18 | 5,915,490 |
| 2024-05-29 | $23.16 | $24.25 | $23.02 | $24.25 | $24.25 | 8,991,130 |
| 2024-05-28 | $23.29 | $24.31 | $22.95 | $23.37 | $23.37 | 8,881,050 |
| 2024-05-27 | $21.97 | $23.35 | $21.45 | $23.24 | $23.24 | 5,998,260 |
| 2024-05-24 | $22.60 | $22.60 | $21.93 | $21.96 | $21.96 | 2,686,150 |
| 2024-05-23 | $23.10 | $23.39 | $22.59 | $22.61 | $22.61 | 3,351,290 |
| 2024-05-22 | $22.86 | $23.44 | $22.65 | $23.24 | $23.24 | 4,833,580 |
| 2024-05-21 | $22.83 | $23.43 | $22.56 | $22.93 | $22.93 | 5,188,460 |
| 2024-05-20 | $22.20 | $23.93 | $22.11 | $22.90 | $22.90 | 8,727,400 |
| 2024-05-17 | $21.36 | $21.81 | $21.27 | $21.75 | $21.75 | 2,533,130 |
| 2024-05-16 | $21.42 | $21.76 | $21.26 | $21.50 | $21.50 | 2,625,100 |
| 2024-05-15 | $21.58 | $21.73 | $21.19 | $21.45 | $21.45 | 3,171,930 |
| 2024-05-14 | $22.11 | $22.30 | $21.48 | $21.87 | $21.87 | 5,267,120 |
| 2024-05-13 | $21.84 | $22.80 | $21.31 | $22.44 | $22.44 | 6,644,540 |
| 2024-05-10 | $22.35 | $22.35 | $21.63 | $21.73 | $21.73 | 6,216,640 |
| 2024-05-09 | $23.11 | $23.40 | $22.36 | $22.71 | $22.71 | 9,307,480 |
| 2024-05-08 | $21.30 | $23.46 | $21.08 | $23.46 | $23.46 | 5,112,510 |
| 2024-05-07 | $21.15 | $21.44 | $21.08 | $21.33 | $21.33 | 1,671,220 |
| 2024-05-06 | $21.00 | $21.24 | $20.82 | $21.17 | $21.17 | 1,538,520 |
| 2024-04-30 | $20.78 | $20.89 | $20.57 | $20.73 | $20.73 | 1,613,300 |
| 2024-04-29 | $20.26 | $20.80 | $20.26 | $20.78 | $20.78 | 2,063,140 |
| 2024-04-26 | $19.45 | $20.61 | $19.45 | $20.27 | $20.27 | 2,611,760 |
| 2024-04-25 | $19.12 | $19.56 | $19.02 | $19.45 | $19.45 | 1,225,560 |
| 2024-04-24 | $18.77 | $19.20 | $18.75 | $19.15 | $19.15 | 1,256,800 |
| 2024-04-23 | $18.70 | $18.88 | $18.44 | $18.77 | $18.77 | 1,367,240 |
| 2024-04-22 | $18.49 | $18.89 | $17.90 | $18.61 | $18.61 | 1,520,640 |
| 2024-04-19 | $18.48 | $18.80 | $18.05 | $18.55 | $18.55 | 1,817,800 |
| 2024-04-18 | $18.31 | $18.92 | $17.90 | $18.47 | $18.47 | 2,190,000 |
| 2024-04-17 | $17.85 | $18.38 | $17.65 | $18.30 | $18.30 | 2,343,000 |
| 2024-04-16 | $18.32 | $18.32 | $17.17 | $17.17 | $17.17 | 3,047,600 |
| 2024-04-15 | $19.55 | $19.85 | $17.89 | $18.47 | $18.47 | 3,808,480 |
| 2024-04-12 | $20.06 | $20.27 | $19.56 | $19.61 | $19.61 | 1,958,400 |
| 2024-04-11 | $20.13 | $20.35 | $19.79 | $19.98 | $19.98 | 1,601,800 |
| 2024-04-10 | $21.27 | $21.35 | $20.08 | $20.13 | $20.13 | 2,051,500 |
| 2024-04-09 | $20.91 | $21.35 | $20.71 | $21.27 | $21.27 | 1,833,440 |
| 2024-04-08 | $22.19 | $22.20 | $20.61 | $20.74 | $20.74 | 4,094,500 |
| 2024-04-03 | $21.98 | $22.48 | $21.69 | $22.27 | $22.27 | 3,580,920 |
| 2024-04-02 | $21.89 | $22.34 | $21.40 | $22.21 | $22.21 | 5,537,960 |
| 2024-04-01 | $20.38 | $22.29 | $20.17 | $21.97 | $21.97 | 5,910,200 |
| 2024-03-29 | $20.09 | $20.26 | $19.60 | $20.26 | $20.26 | 1,203,700 |
| 2024-03-28 | $19.70 | $20.34 | $19.60 | $20.05 | $20.05 | 2,130,000 |
| 2024-03-27 | $20.60 | $20.86 | $19.53 | $19.54 | $19.54 | 1,735,860 |
| 2024-03-26 | $21.20 | $21.52 | $20.42 | $20.78 | $20.78 | 2,050,520 |
| 2024-03-25 | $21.85 | $22.33 | $21.11 | $21.15 | $21.15 | 2,908,620 |
| 2024-03-22 | $22.26 | $22.68 | $22.13 | $22.14 | $22.14 | 2,273,300 |
| 2024-03-21 | $22.80 | $22.93 | $22.10 | $22.33 | $22.33 | 2,389,680 |
| 2024-03-20 | $22.49 | $22.98 | $22.28 | $22.84 | $22.84 | 2,838,680 |
| 2024-03-19 | $22.50 | $22.64 | $22.26 | $22.43 | $22.43 | 1,850,220 |
| 2024-03-18 | $21.95 | $22.54 | $21.87 | $22.50 | $22.50 | 2,226,840 |
| 2024-03-15 | $21.67 | $21.94 | $21.38 | $21.93 | $21.93 | 1,067,890 |
| 2024-03-14 | $22.04 | $22.29 | $21.42 | $21.72 | $21.72 | 1,744,060 |
| 2024-03-13 | $22.03 | $22.36 | $21.95 | $22.18 | $22.18 | 2,211,850 |
| 2024-03-12 | $21.88 | $22.15 | $21.65 | $22.06 | $22.06 | 1,884,340 |
| 2024-03-11 | $21.58 | $21.88 | $21.40 | $21.86 | $21.86 | 1,433,900 |
| 2024-03-08 | $21.20 | $21.74 | $21.06 | $21.68 | $21.68 | 1,435,020 |
| 2024-03-07 | $21.69 | $22.07 | $21.24 | $21.30 | $21.30 | 1,990,480 |
| 2024-03-06 | $21.76 | $22.05 | $21.47 | $21.75 | $21.75 | 1,832,440 |
| 2024-03-05 | $22.32 | $22.40 | $21.64 | $21.80 | $21.80 | 2,643,200 |
| 2024-03-04 | $22.06 | $22.42 | $21.50 | $22.40 | $22.40 | 4,200,580 |
| 2024-03-01 | $22.09 | $22.48 | $21.47 | $21.88 | $21.88 | 4,094,200 |
| 2024-02-29 | $20.04 | $21.75 | $20.04 | $21.70 | $21.70 | 4,182,410 |
| 2024-02-28 | $22.71 | $23.00 | $20.62 | $20.62 | $20.62 | 5,398,110 |
| 2024-02-27 | $22.34 | $22.97 | $22.03 | $22.91 | $22.91 | 4,997,920 |
| 2024-02-26 | $22.49 | $22.85 | $21.80 | $22.73 | $22.73 | 6,693,810 |
| 2024-02-23 | $21.68 | $23.10 | $21.09 | $23.10 | $23.10 | 7,823,020 |
| 2024-02-22 | $20.30 | $21.25 | $20.29 | $21.00 | $21.00 | 2,588,980 |
| 2024-02-21 | $20.25 | $20.85 | $20.03 | $20.36 | $20.36 | 1,676,340 |
| 2024-02-20 | $20.33 | $20.45 | $19.72 | $20.40 | $20.40 | 863,330 |
| 2024-02-19 | $20.15 | $20.88 | $20.12 | $20.36 | $20.36 | 1,907,490 |
| 2024-02-08 | $18.23 | $19.93 | $18.03 | $19.93 | $19.93 | 1,828,500 |
| 2024-02-07 | $18.88 | $19.02 | $17.88 | $18.12 | $18.12 | 2,343,040 |
| 2024-02-06 | $17.95 | $19.30 | $16.80 | $18.70 | $18.70 | 2,693,670 |
| 2024-02-05 | $18.65 | $18.96 | $17.18 | $18.10 | $18.10 | 3,204,580 |
| 2024-02-02 | $19.40 | $19.67 | $18.39 | $19.00 | $19.00 | 2,472,700 |
| 2024-02-01 | $19.57 | $20.00 | $18.82 | $19.34 | $19.34 | 1,918,270 |
| 2024-01-31 | $20.18 | $20.30 | $19.34 | $19.57 | $19.57 | 2,019,400 |
| 2024-01-30 | $20.87 | $20.87 | $19.99 | $20.22 | $20.22 | 1,957,640 |
| 2024-01-29 | $21.03 | $21.53 | $20.50 | $20.65 | $20.65 | 1,218,600 |
| 2024-01-26 | $21.37 | $21.95 | $21.02 | $21.16 | $21.16 | 1,583,100 |
| 2024-01-25 | $20.77 | $21.41 | $20.40 | $21.33 | $21.33 | 1,341,540 |
| 2024-01-24 | $20.26 | $20.70 | $19.74 | $20.62 | $20.62 | 1,518,760 |
| 2024-01-23 | $19.94 | $20.33 | $19.70 | $20.27 | $20.27 | 1,515,840 |
| 2024-01-22 | $21.54 | $21.71 | $19.80 | $20.04 | $20.04 | 1,660,940 |
| 2024-01-19 | $21.68 | $22.18 | $21.68 | $21.70 | $21.70 | 1,061,000 |
| 2024-01-18 | $22.22 | $22.39 | $21.29 | $21.77 | $21.77 | 2,012,360 |
| 2024-01-17 | $22.82 | $22.97 | $22.24 | $22.27 | $22.27 | 902,100 |
| 2024-01-16 | $23.47 | $23.47 | $22.58 | $22.92 | $22.92 | 958,700 |
| 2024-01-15 | $23.70 | $23.73 | $23.15 | $23.20 | $23.20 | 829,730 |
| 2024-01-12 | $23.85 | $23.99 | $23.50 | $23.53 | $23.53 | 874,260 |
| 2024-01-11 | $23.20 | $24.04 | $23.02 | $23.84 | $23.84 | 848,000 |
| 2024-01-10 | $23.50 | $23.63 | $22.77 | $23.15 | $23.15 | 815,570 |
| 2024-01-09 | $23.78 | $23.87 | $23.27 | $23.41 | $23.41 | 1,043,740 |
| 2024-01-08 | $24.01 | $24.08 | $23.47 | $23.51 | $23.51 | 1,167,600 |
| 2024-01-05 | $24.60 | $24.74 | $23.91 | $24.08 | $24.08 | 881,210 |
| 2024-01-04 | $25.28 | $25.28 | $24.51 | $24.62 | $24.62 | 942,360 |
| 2024-01-03 | $25.39 | $25.68 | $25.01 | $25.22 | $25.22 | 1,070,600 |
| 2024-01-02 | $25.66 | $25.87 | $25.39 | $25.39 | $25.39 | 875,480 |
| 2024-01-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2023-12-29 | $25.35 | $25.68 | $25.20 | $25.59 | $25.59 | 744,860 |
| 2023-12-28 | $24.83 | $25.55 | $24.78 | $25.36 | $25.36 | 1,156,050 |
| 2023-12-27 | $24.75 | $25.10 | $24.40 | $25.03 | $25.03 | 615,900 |
| 2023-12-26 | $25.50 | $25.50 | $24.59 | $24.76 | $24.76 | 780,690 |
| 2023-12-25 | $25.25 | $25.60 | $25.07 | $25.40 | $25.40 | 763,230 |
| 2023-12-22 | $25.67 | $25.81 | $25.10 | $25.31 | $25.31 | 835,510 |
| 2023-12-21 | $25.64 | $25.77 | $25.20 | $25.66 | $25.66 | 854,940 |
| 2023-12-20 | $26.04 | $26.23 | $25.62 | $25.72 | $25.72 | 850,790 |
| 2023-12-19 | $25.70 | $25.98 | $25.47 | $25.89 | $25.89 | 805,370 |
| 2023-12-18 | $25.88 | $26.09 | $25.60 | $25.61 | $25.61 | 944,780 |
| 2023-12-15 | $26.70 | $26.75 | $25.99 | $26.15 | $26.15 | 1,139,760 |
| 2023-12-14 | $26.75 | $26.93 | $26.49 | $26.64 | $26.64 | 586,540 |
| 2023-12-13 | $26.50 | $26.87 | $26.37 | $26.69 | $26.69 | 824,560 |
| 2023-12-12 | $26.97 | $27.08 | $26.49 | $26.61 | $26.61 | 937,250 |
| 2023-12-11 | $26.28 | $26.85 | $25.91 | $26.81 | $26.81 | 1,143,150 |
| 2023-12-08 | $27.08 | $27.43 | $26.15 | $26.28 | $26.28 | 2,466,200 |
| 2023-12-07 | $26.95 | $27.20 | $26.60 | $27.02 | $27.02 | 799,900 |
| 2023-12-06 | $27.00 | $27.45 | $26.88 | $26.99 | $26.99 | 1,000,860 |
| 2023-12-05 | $27.60 | $27.90 | $26.91 | $27.02 | $27.02 | 1,393,100 |
| 2023-12-04 | $28.09 | $28.21 | $27.31 | $27.50 | $27.50 | 1,824,360 |
| 2023-12-01 | $28.36 | $28.49 | $27.83 | $28.00 | $28.00 | 1,001,090 |
| 2023-11-30 | $29.27 | $29.47 | $28.05 | $28.33 | $28.33 | 1,615,280 |
| 2023-11-29 | $29.90 | $31.31 | $29.36 | $29.47 | $29.47 | 2,127,550 |
| 2023-11-28 | $29.01 | $29.52 | $28.79 | $29.46 | $29.46 | 814,290 |
| 2023-11-27 | $28.61 | $29.25 | $28.61 | $28.99 | $28.99 | 726,690 |
| 2023-11-24 | $29.37 | $29.49 | $28.49 | $28.71 | $28.71 | 970,540 |
| 2023-11-23 | $29.55 | $29.90 | $29.23 | $29.32 | $29.32 | 1,210,220 |
| 2023-11-22 | $30.09 | $30.45 | $29.52 | $29.55 | $29.55 | 1,197,900 |
| 2023-11-21 | $31.17 | $31.17 | $30.20 | $30.27 | $30.27 | 1,062,660 |
| 2023-11-20 | $30.53 | $31.37 | $30.53 | $31.03 | $31.03 | 1,067,840 |
| 2023-11-17 | $30.12 | $31.09 | $30.04 | $31.00 | $31.00 | 1,543,750 |
| 2023-11-16 | $30.20 | $30.75 | $30.06 | $30.39 | $30.39 | 960,270 |
| 2023-11-15 | $31.10 | $31.11 | $30.35 | $30.44 | $30.44 | 1,116,010 |
| 2023-11-14 | $29.94 | $31.18 | $29.73 | $31.03 | $31.03 | 2,117,830 |
| 2023-11-13 | $30.24 | $30.35 | $29.90 | $30.14 | $30.14 | 636,560 |
| 2023-11-10 | $29.93 | $30.49 | $29.80 | $30.18 | $30.18 | 896,810 |
| 2023-11-09 | $30.81 | $31.20 | $30.00 | $30.22 | $30.22 | 1,399,000 |
| 2023-11-08 | $30.35 | $30.85 | $29.97 | $30.44 | $30.44 | 1,111,900 |
| 2023-11-07 | $30.10 | $31.00 | $29.80 | $30.22 | $30.22 | 1,573,890 |
| 2023-11-06 | $29.90 | $30.27 | $29.58 | $30.10 | $30.10 | 1,010,110 |
| 2023-11-03 | $29.18 | $30.09 | $29.00 | $29.88 | $29.88 | 1,007,920 |
| 2023-11-02 | $29.61 | $30.15 | $29.21 | $29.30 | $29.30 | 764,280 |
| 2023-11-01 | $30.31 | $30.31 | $29.77 | $29.96 | $29.96 | 961,360 |
| 2023-10-31 | $29.61 | $30.41 | $29.51 | $30.29 | $30.29 | 2,269,090 |
| 2023-10-30 | $28.97 | $29.82 | $28.51 | $29.81 | $29.81 | 2,268,050 |
| 2023-10-27 | $27.55 | $29.27 | $27.31 | $29.16 | $29.16 | 2,174,190 |
| 2023-10-26 | $27.58 | $28.18 | $27.05 | $27.68 | $27.68 | 1,061,280 |
| 2023-10-25 | $28.27 | $28.40 | $27.72 | $27.83 | $27.83 | 765,400 |
| 2023-10-24 | $27.27 | $28.35 | $26.88 | $28.07 | $28.07 | 1,054,440 |
| 2023-10-23 | $27.43 | $27.57 | $26.75 | $27.05 | $27.05 | 800,600 |
| 2023-10-20 | $28.15 | $28.58 | $27.29 | $27.43 | $27.43 | 1,095,710 |
| 2023-10-19 | $28.01 | $29.42 | $27.98 | $28.21 | $28.21 | 1,652,170 |
| 2023-10-18 | $28.59 | $28.95 | $28.10 | $28.15 | $28.15 | 620,580 |
| 2023-10-17 | $28.82 | $28.84 | $28.29 | $28.59 | $28.59 | 733,550 |
| 2023-10-16 | $29.52 | $29.52 | $28.19 | $28.82 | $28.82 | 1,718,620 |
| 2023-10-13 | $28.82 | $29.57 | $28.60 | $29.37 | $29.37 | 1,663,500 |
| 2023-10-12 | $29.00 | $29.15 | $28.34 | $29.07 | $29.07 | 1,622,730 |
| 2023-10-11 | $28.95 | $29.23 | $28.49 | $28.98 | $28.98 | 1,201,380 |
| 2023-10-10 | $28.48 | $29.18 | $28.48 | $28.74 | $28.74 | 1,320,870 |
| 2023-10-09 | $28.60 | $28.83 | $28.21 | $28.48 | $28.48 | 1,276,870 |
| 2023-09-28 | $28.53 | $29.19 | $28.12 | $28.83 | $28.83 | 1,859,200 |
| 2023-09-27 | $28.32 | $28.63 | $28.05 | $28.36 | $28.36 | 1,048,000 |
| 2023-09-26 | $28.26 | $28.71 | $27.90 | $28.44 | $28.44 | 1,127,570 |
| 2023-09-25 | $28.35 | $28.72 | $28.01 | $28.33 | $28.33 | 1,441,480 |
| 2023-09-22 | $27.98 | $28.38 | $27.68 | $28.36 | $28.36 | 1,343,790 |
| 2023-09-21 | $28.10 | $28.62 | $27.95 | $28.06 | $28.06 | 1,246,610 |
| 2023-09-20 | $28.83 | $28.88 | $28.29 | $28.40 | $28.40 | 1,464,900 |
| 2023-09-19 | $29.30 | $29.50 | $28.60 | $28.83 | $28.83 | 1,748,200 |
| 2023-09-18 | $29.70 | $29.95 | $29.20 | $29.44 | $29.44 | 2,364,470 |
| 2023-09-15 | $30.29 | $30.41 | $29.43 | $30.05 | $30.05 | 2,915,600 |
| 2023-09-14 | $30.76 | $30.80 | $29.75 | $30.23 | $30.23 | 3,487,990 |
| 2023-09-13 | $30.85 | $31.55 | $30.20 | $31.36 | $31.36 | 4,696,550 |
| 2023-09-12 | $30.35 | $31.33 | $29.92 | $30.85 | $30.85 | 4,264,340 |
| 2023-09-11 | $30.06 | $31.50 | $29.60 | $31.09 | $31.09 | 5,319,910 |
| 2023-09-08 | $30.34 | $31.55 | $30.06 | $30.24 | $30.24 | 5,352,120 |
| 2023-09-07 | $31.04 | $31.60 | $29.66 | $30.76 | $30.76 | 7,118,330 |
| 2023-09-06 | $30.54 | $33.50 | $29.80 | $32.34 | $32.34 | 11,180,440 |
| 2023-09-05 | $29.56 | $31.98 | $29.42 | $31.00 | $31.00 | 9,292,760 |
| 2023-09-04 | $28.58 | $29.08 | $28.14 | $29.07 | $29.07 | 3,438,150 |
| 2023-09-01 | $29.87 | $29.87 | $28.53 | $28.55 | $28.55 | 5,931,690 |
| 2023-08-31 | $27.31 | $29.87 | $26.90 | $29.87 | $29.87 | 5,837,270 |
| 2023-08-30 | $26.82 | $27.46 | $26.82 | $27.15 | $27.15 | 817,110 |
| 2023-08-29 | $25.66 | $26.85 | $25.65 | $26.77 | $26.77 | 990,540 |
| 2023-08-28 | $27.15 | $27.45 | $25.79 | $25.85 | $25.85 | 1,232,960 |
| 2023-08-25 | $25.69 | $26.86 | $25.08 | $25.72 | $25.72 | 1,544,230 |
| 2023-08-24 | $25.11 | $25.80 | $24.95 | $25.42 | $25.42 | 754,780 |
| 2023-08-23 | $25.49 | $25.70 | $25.13 | $25.31 | $25.31 | 358,410 |
| 2023-08-22 | $25.46 | $25.70 | $24.93 | $25.57 | $25.57 | 603,280 |
| 2023-08-21 | $25.50 | $25.94 | $25.22 | $25.26 | $25.26 | 490,720 |
| 2023-08-18 | $26.22 | $26.51 | $25.51 | $25.70 | $25.70 | 754,980 |
| 2023-08-17 | $26.17 | $26.38 | $25.52 | $26.25 | $26.25 | 726,370 |
| 2023-08-16 | $26.38 | $26.60 | $26.11 | $26.12 | $26.12 | 482,700 |
| 2023-08-15 | $26.47 | $26.65 | $25.56 | $26.41 | $26.41 | 1,044,370 |
| 2023-08-14 | $27.54 | $27.54 | $25.85 | $26.40 | $26.40 | 1,345,480 |
| 2023-08-11 | $27.90 | $27.97 | $27.09 | $27.18 | $27.18 | 482,500 |
| 2023-08-10 | $27.87 | $28.45 | $27.87 | $27.92 | $27.92 | 318,240 |
| 2023-08-09 | $27.89 | $28.30 | $27.57 | $28.14 | $28.14 | 709,790 |
| 2023-08-08 | $28.24 | $28.50 | $28.01 | $28.10 | $28.10 | 455,500 |
| 2023-08-07 | $28.49 | $28.67 | $28.06 | $28.24 | $28.24 | 426,070 |
| 2023-08-04 | $28.04 | $28.66 | $27.81 | $28.49 | $28.49 | 804,240 |
| 2023-08-03 | $28.41 | $28.68 | $27.92 | $28.04 | $28.04 | 795,420 |
| 2023-08-02 | $28.77 | $29.03 | $28.31 | $28.60 | $28.60 | 455,570 |
| 2023-08-01 | $28.92 | $28.92 | $28.45 | $28.46 | $28.46 | 546,680 |
| 2023-07-31 | $29.03 | $29.17 | $28.35 | $29.00 | $29.00 | 1,297,480 |
| 2023-07-28 | $29.21 | $29.44 | $28.71 | $29.03 | $29.03 | 582,740 |
| 2023-07-27 | $29.29 | $29.69 | $29.05 | $29.29 | $29.29 | 613,300 |
| 2023-07-26 | $29.32 | $29.75 | $29.09 | $29.35 | $29.35 | 616,060 |
| 2023-07-25 | $29.87 | $29.88 | $29.12 | $29.30 | $29.30 | 674,250 |
| 2023-07-24 | $28.20 | $29.45 | $28.00 | $29.28 | $29.28 | 1,222,720 |
| 2023-07-21 | $28.12 | $28.55 | $28.12 | $28.31 | $28.31 | 527,190 |
| 2023-07-20 | $28.64 | $28.86 | $28.30 | $28.33 | $28.33 | 906,500 |
| 2023-07-19 | $29.84 | $30.05 | $28.56 | $28.67 | $28.67 | 1,624,170 |
| 2023-07-18 | $31.26 | $31.26 | $29.76 | $29.85 | $29.85 | 1,868,490 |
| 2023-07-17 | $29.44 | $32.38 | $29.40 | $30.85 | $30.85 | 3,381,320 |
| 2023-07-14 | $29.37 | $31.28 | $29.37 | $29.90 | $29.90 | 1,996,450 |
| 2023-07-13 | $29.30 | $29.53 | $28.82 | $29.44 | $29.44 | 860,140 |
| 2023-07-12 | $29.90 | $30.27 | $29.00 | $29.11 | $29.11 | 719,300 |
| 2023-07-11 | $29.20 | $30.38 | $29.20 | $29.90 | $29.90 | 1,092,380 |
| 2023-07-10 | $29.25 | $29.58 | $28.81 | $29.40 | $29.40 | 1,025,760 |
| 2023-07-07 | $29.45 | $29.84 | $28.84 | $29.25 | $29.25 | 1,359,840 |
| 2023-07-06 | $29.70 | $30.04 | $29.42 | $29.67 | $29.67 | 702,600 |
| 2023-07-05 | $30.35 | $30.35 | $29.69 | $29.70 | $29.70 | 1,080,000 |
| 2023-07-04 | $30.18 | $30.60 | $29.87 | $30.27 | $30.27 | 1,108,680 |
| 2023-07-03 | $30.84 | $30.88 | $30.22 | $30.31 | $30.31 | 1,384,980 |
| 2023-06-30 | $29.40 | $30.53 | $29.12 | $30.45 | $30.45 | 2,456,650 |
| 2023-06-29 | $28.79 | $29.65 | $28.50 | $29.35 | $29.35 | 1,911,360 |
| 2023-06-28 | $28.55 | $29.05 | $27.58 | $28.78 | $28.78 | 2,098,940 |
| 2023-06-27 | $29.16 | $29.78 | $28.48 | $28.66 | $28.66 | 1,144,640 |
| 2023-06-26 | $29.40 | $30.68 | $29.00 | $29.16 | $29.16 | 1,916,650 |
| 2023-06-21 | $29.36 | $29.88 | $28.70 | $29.72 | $29.72 | 2,037,440 |
| 2023-06-20 | $29.47 | $29.85 | $29.34 | $29.50 | $29.50 | 1,097,810 |
| 2023-06-19 | $29.47 | $30.15 | $29.45 | $29.65 | $29.65 | 1,247,690 |
| 2023-06-16 | $29.64 | $30.00 | $29.37 | $29.59 | $29.59 | 1,004,400 |
| 2023-06-15 | $29.55 | $30.11 | $29.11 | $29.75 | $29.75 | 1,530,560 |
| 2023-06-14 | $29.25 | $29.96 | $28.48 | $29.55 | $29.55 | 2,437,780 |
| 2023-06-13 | $29.15 | $29.52 | $28.71 | $29.21 | $29.21 | 1,630,920 |
| 2023-06-12 | $28.28 | $29.20 | $28.28 | $28.79 | $28.79 | 1,133,780 |
| 2023-06-09 | $27.97 | $28.57 | $27.87 | $28.50 | $28.50 | 951,400 |
| 2023-06-08 | $28.59 | $28.59 | $27.83 | $28.14 | $28.14 | 1,095,870 |
| 2023-06-07 | $28.51 | $28.73 | $28.13 | $28.62 | $28.62 | 912,350 |
| 2023-06-06 | $29.80 | $29.82 | $28.58 | $28.77 | $28.52 | 1,951,070 |
| 2023-06-05 | $30.47 | $31.19 | $29.81 | $29.87 | $29.61 | 2,279,420 |
| 2023-06-02 | $30.44 | $31.09 | $30.31 | $30.80 | $30.80 | 2,625,380 |
| 2023-06-01 | $31.07 | $31.49 | $30.06 | $30.76 | $30.76 | 5,420,820 |
| 2023-05-31 | $32.55 | $33.54 | $32.02 | $33.40 | $33.40 | 3,087,620 |
| 2023-05-30 | $32.37 | $32.96 | $31.79 | $32.55 | $32.55 | 2,494,890 |
| 2023-05-29 | $32.89 | $33.47 | $32.33 | $32.36 | $32.36 | 3,307,960 |
| 2023-05-26 | $33.21 | $33.40 | $32.65 | $33.28 | $33.28 | 3,440,710 |
| 2023-05-25 | $33.83 | $33.83 | $32.56 | $33.24 | $33.24 | 5,791,780 |
| 2023-05-24 | $30.62 | $33.64 | $30.62 | $33.64 | $33.64 | 5,837,770 |
| 2023-05-23 | $31.12 | $31.26 | $30.51 | $30.58 | $30.58 | 869,600 |
| 2023-05-22 | $31.19 | $31.50 | $30.90 | $31.16 | $31.16 | 1,086,540 |
| 2023-05-19 | $30.47 | $31.70 | $30.13 | $31.29 | $31.29 | 2,338,200 |
| 2023-05-18 | $30.34 | $30.34 | $29.61 | $30.15 | $30.15 | 879,800 |
| 2023-05-17 | $30.31 | $30.99 | $29.83 | $29.99 | $29.99 | 1,021,120 |
| 2023-05-16 | $30.44 | $30.75 | $30.05 | $30.31 | $30.31 | 860,720 |
| 2023-05-15 | $29.74 | $30.50 | $29.70 | $30.46 | $30.46 | 832,020 |
| 2023-05-12 | $30.99 | $31.50 | $30.06 | $30.08 | $30.08 | 1,136,300 |
| 2023-05-11 | $31.13 | $31.33 | $30.38 | $30.99 | $30.99 | 1,548,840 |
| 2023-05-10 | $29.92 | $31.16 | $29.42 | $31.13 | $31.13 | 1,886,350 |
| 2023-05-09 | $30.32 | $30.85 | $29.52 | $30.20 | $30.20 | 1,572,620 |
| 2023-05-08 | $29.71 | $30.61 | $29.45 | $30.29 | $30.29 | 1,391,600 |
| 2023-05-05 | $29.60 | $30.30 | $29.41 | $29.82 | $29.82 | 1,756,880 |
| 2023-05-04 | $30.37 | $30.57 | $29.70 | $29.72 | $29.72 | 1,930,180 |
| 2023-05-03 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 0 |
| 2023-05-02 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 0 |
| 2023-04-28 | $29.47 | $30.90 | $29.25 | $30.51 | $30.51 | 3,092,240 |
| 2023-04-27 | $28.28 | $29.57 | $28.10 | $29.25 | $29.25 | 3,864,210 |
| 2023-04-26 | $28.40 | $28.80 | $26.97 | $28.63 | $28.63 | 8,108,450 |
| 2023-04-25 | $30.61 | $30.68 | $29.20 | $29.97 | $29.97 | 3,006,050 |
| 2023-04-24 | $31.51 | $31.77 | $30.40 | $30.61 | $30.61 | 3,311,230 |
| 2023-04-21 | $34.25 | $34.25 | $31.35 | $31.44 | $31.44 | 4,949,280 |
| 2023-04-20 | $33.50 | $34.50 | $33.50 | $34.42 | $34.42 | 5,234,780 |
| 2023-04-19 | $32.69 | $34.48 | $32.00 | $34.10 | $34.10 | 5,544,090 |
| 2023-04-18 | $33.40 | $33.42 | $31.76 | $32.52 | $32.52 | 3,936,370 |
| 2023-04-17 | $34.15 | $34.95 | $33.28 | $33.62 | $33.62 | 4,606,090 |
| 2023-04-14 | $32.61 | $34.60 | $32.50 | $34.46 | $34.46 | 6,729,150 |
| 2023-04-13 | $33.00 | $33.15 | $32.22 | $32.60 | $32.60 | 3,401,970 |
| 2023-04-12 | $32.99 | $33.48 | $32.53 | $33.12 | $33.12 | 3,800,210 |
| 2023-04-11 | $33.34 | $33.65 | $32.74 | $33.22 | $33.22 | 3,481,940 |
| 2023-04-10 | $34.07 | $34.28 | $32.72 | $32.90 | $32.90 | 5,564,750 |
| 2023-04-07 | $34.21 | $34.86 | $33.61 | $34.24 | $34.24 | 5,569,190 |
| 2023-04-06 | $34.38 | $35.45 | $33.75 | $34.20 | $34.20 | 7,460,310 |
| 2023-04-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-04-04 | $35.12 | $37.26 | $34.23 | $34.50 | $34.50 | 8,989,450 |
| 2023-04-03 | $33.78 | $36.65 | $33.05 | $35.76 | $35.76 | 10,026,330 |
| 2023-03-31 | $34.02 | $34.67 | $33.49 | $34.38 | $34.38 | 8,029,860 |
| 2023-03-30 | $32.89 | $34.86 | $32.60 | $34.45 | $34.45 | 8,973,370 |
| 2023-03-29 | $32.88 | $33.62 | $32.50 | $33.18 | $33.18 | 7,793,710 |
| 2023-03-28 | $32.83 | $35.08 | $32.00 | $33.46 | $33.46 | 13,292,650 |
| 2023-03-27 | $30.44 | $32.55 | $30.17 | $32.55 | $32.55 | 9,700,660 |
| 2023-03-24 | $29.40 | $30.25 | $29.20 | $29.59 | $29.59 | 3,575,320 |
| 2023-03-23 | $28.57 | $29.50 | $28.52 | $29.41 | $29.41 | 3,790,930 |
| 2023-03-22 | $28.78 | $28.83 | $28.22 | $28.69 | $28.69 | 2,269,550 |
| 2023-03-21 | $28.04 | $28.76 | $27.80 | $28.65 | $28.65 | 3,247,220 |
| 2023-03-20 | $28.79 | $29.28 | $27.91 | $28.10 | $28.10 | 5,073,800 |
| 2023-03-17 | $28.92 | $29.59 | $28.56 | $29.25 | $29.25 | 2,859,390 |
| 2023-03-16 | $29.18 | $29.81 | $28.98 | $28.98 | $28.98 | 2,286,680 |
| 2023-03-15 | $29.80 | $30.49 | $29.31 | $29.52 | $29.52 | 3,804,970 |
| 2023-03-14 | $28.88 | $30.24 | $28.31 | $30.06 | $30.06 | 4,569,810 |
| 2023-03-13 | $28.98 | $29.46 | $28.73 | $29.08 | $29.08 | 2,289,560 |
| 2023-03-10 | $28.99 | $29.25 | $28.22 | $29.12 | $29.12 | 4,261,010 |
| 2023-03-09 | $28.85 | $30.19 | $28.60 | $28.92 | $28.92 | 5,989,510 |
| 2023-03-08 | $27.61 | $28.96 | $27.31 | $28.93 | $28.93 | 3,761,900 |
| 2023-03-07 | $28.78 | $28.78 | $27.62 | $27.62 | $27.62 | 1,911,040 |
| 2023-03-06 | $28.51 | $28.98 | $27.46 | $28.73 | $28.73 | 4,089,060 |
| 2023-03-03 | $28.29 | $28.61 | $27.80 | $28.45 | $28.45 | 2,952,140 |
| 2023-03-02 | $27.69 | $28.10 | $27.35 | $28.03 | $28.03 | 3,472,680 |
| 2023-03-01 | $27.33 | $27.88 | $27.02 | $27.80 | $27.80 | 2,646,180 |
| 2023-02-28 | $27.50 | $27.50 | $27.00 | $27.38 | $27.38 | 2,597,080 |
| 2023-02-27 | $26.57 | $28.13 | $26.45 | $27.60 | $27.60 | 5,243,670 |
| 2023-02-24 | $26.66 | $27.15 | $26.50 | $26.65 | $26.65 | 2,116,340 |
| 2023-02-23 | $26.91 | $26.92 | $26.43 | $26.69 | $26.69 | 2,032,910 |
| 2023-02-22 | $26.65 | $27.17 | $26.65 | $26.83 | $26.83 | 2,230,540 |
| 2023-02-21 | $26.97 | $27.35 | $26.56 | $26.79 | $26.79 | 2,152,960 |
| 2023-02-20 | $26.93 | $27.02 | $26.54 | $26.97 | $26.97 | 2,244,900 |
| 2023-02-17 | $27.07 | $27.40 | $26.50 | $26.93 | $26.93 | 3,206,190 |
| 2023-02-16 | $28.45 | $29.03 | $27.05 | $27.15 | $27.15 | 4,668,250 |
| 2023-02-15 | $28.32 | $28.79 | $28.00 | $28.52 | $28.52 | 2,774,650 |
| 2023-02-14 | $29.00 | $29.27 | $28.21 | $28.28 | $28.28 | 2,288,120 |
| 2023-02-13 | $28.31 | $28.91 | $27.98 | $28.86 | $28.86 | 2,112,270 |
| 2023-02-10 | $29.80 | $30.50 | $28.38 | $28.46 | $28.46 | 4,678,820 |
| 2023-02-09 | $29.25 | $30.20 | $28.86 | $30.15 | $30.15 | 3,298,370 |
| 2023-02-08 | $30.18 | $30.35 | $29.20 | $29.40 | $29.40 | 2,982,590 |
| 2023-02-07 | $30.55 | $30.67 | $29.73 | $30.17 | $30.17 | 4,068,170 |
| 2023-02-06 | $29.61 | $31.28 | $29.45 | $30.88 | $30.88 | 5,460,820 |
| 2023-02-03 | $28.47 | $29.58 | $28.27 | $29.35 | $29.35 | 3,621,950 |
| 2023-02-02 | $28.40 | $28.87 | $28.02 | $28.51 | $28.51 | 3,122,500 |
| 2023-02-01 | $28.00 | $28.62 | $27.85 | $28.40 | $28.40 | 2,089,490 |
| 2023-01-31 | $29.18 | $29.18 | $27.87 | $28.00 | $28.00 | 2,556,320 |
| 2023-01-30 | $29.81 | $29.99 | $28.82 | $29.01 | $29.01 | 1,823,610 |
| 2023-01-20 | $29.76 | $29.95 | $29.45 | $29.45 | $29.45 | 1,116,320 |
| 2023-01-19 | $29.56 | $29.83 | $29.10 | $29.80 | $29.80 | 1,322,940 |
| 2023-01-18 | $29.49 | $29.78 | $28.72 | $29.26 | $29.26 | 1,396,010 |
| 2023-01-17 | $29.85 | $30.28 | $29.43 | $29.52 | $29.52 | 1,456,360 |
| 2023-01-16 | $28.91 | $29.85 | $28.28 | $29.60 | $29.60 | 2,162,850 |
| 2023-01-13 | $29.39 | $29.62 | $28.58 | $28.70 | $28.70 | 2,095,300 |
| 2023-01-12 | $29.90 | $30.20 | $29.30 | $29.37 | $29.37 | 1,282,230 |
| 2023-01-11 | $29.60 | $30.48 | $29.53 | $29.88 | $29.88 | 2,000,990 |
| 2023-01-10 | $29.64 | $30.20 | $29.22 | $29.69 | $29.69 | 1,975,420 |
| 2023-01-09 | $30.98 | $30.98 | $29.20 | $29.63 | $29.63 | 3,792,560 |
| 2023-01-06 | $30.00 | $30.45 | $29.70 | $30.39 | $30.39 | 2,315,530 |
| 2023-01-05 | $29.55 | $30.45 | $29.11 | $29.89 | $29.89 | 2,690,380 |
| 2023-01-04 | $29.38 | $29.82 | $28.89 | $29.58 | $29.58 | 4,558,190 |
| 2023-01-03 | $27.45 | $29.40 | $27.05 | $29.15 | $29.15 | 5,297,230 |
| 2023-01-02 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2022-12-30 | $26.08 | $27.38 | $26.08 | $27.18 | $27.18 | 3,819,840 |
| 2022-12-29 | $26.96 | $26.96 | $25.82 | $26.27 | $26.27 | 2,780,420 |
| 2022-12-28 | $25.41 | $26.86 | $25.41 | $26.72 | $26.72 | 4,298,020 |
| 2022-12-27 | $25.68 | $25.80 | $25.18 | $25.69 | $25.69 | 1,348,200 |
| 2022-12-26 | $24.69 | $25.79 | $24.61 | $25.72 | $25.72 | 2,528,560 |
| 2022-12-23 | $24.74 | $25.00 | $24.30 | $24.58 | $24.58 | 1,136,610 |
| 2022-12-22 | $25.31 | $25.47 | $24.73 | $24.95 | $24.95 | 1,559,610 |
| 2022-12-21 | $25.80 | $25.90 | $25.20 | $25.20 | $25.20 | 1,518,430 |
| 2022-12-20 | $25.70 | $25.96 | $25.22 | $25.90 | $25.90 | 1,690,100 |
| 2022-12-19 | $25.74 | $25.95 | $24.50 | $25.71 | $25.71 | 2,139,770 |
| 2022-12-16 | $26.27 | $26.58 | $25.63 | $25.71 | $25.71 | 2,450,450 |
| 2022-12-15 | $26.25 | $27.25 | $25.70 | $26.60 | $26.60 | 2,823,660 |
| 2022-12-14 | $27.29 | $27.70 | $26.18 | $26.37 | $26.37 | 3,494,860 |
| 2022-12-13 | $28.05 | $28.10 | $25.88 | $26.09 | $26.09 | 4,437,640 |
| 2022-12-12 | $28.18 | $28.94 | $27.44 | $28.14 | $28.14 | 3,242,600 |
| 2022-12-09 | $28.30 | $28.99 | $27.59 | $28.44 | $28.44 | 4,251,590 |
| 2022-12-08 | $27.76 | $28.42 | $27.42 | $28.19 | $28.19 | 2,770,380 |
| 2022-12-07 | $27.60 | $28.28 | $27.01 | $27.82 | $27.82 | 2,619,250 |
| 2022-12-06 | $27.41 | $28.33 | $27.35 | $27.88 | $27.88 | 3,143,430 |
| 2022-12-05 | $28.39 | $28.70 | $27.31 | $27.60 | $27.60 | 4,701,920 |
| 2022-12-01 | $28.90 | $29.99 | $27.92 | $27.96 | $27.96 | 5,110,430 |
| 2022-11-30 | $29.01 | $29.20 | $28.11 | $28.61 | $28.61 | 2,955,700 |
| 2022-11-29 | $29.49 | $29.89 | $28.79 | $29.01 | $29.01 | 3,974,010 |
| 2022-11-28 | $29.00 | $30.20 | $28.46 | $29.45 | $29.45 | 3,433,690 |
| 2022-11-25 | $31.11 | $32.28 | $29.55 | $29.55 | $29.55 | 5,141,600 |
| 2022-11-24 | $30.42 | $31.79 | $30.42 | $31.34 | $31.34 | 4,650,590 |
| 2022-11-23 | $30.83 | $31.85 | $29.68 | $30.79 | $30.79 | 4,276,790 |
| 2022-11-22 | $30.36 | $32.40 | $30.06 | $31.04 | $31.04 | 6,995,420 |
| 2022-11-21 | $30.11 | $31.35 | $29.88 | $30.89 | $30.89 | 5,770,380 |
| 2022-11-18 | $30.52 | $32.80 | $30.15 | $30.15 | $30.15 | 7,062,990 |
| 2022-11-17 | $31.32 | $31.32 | $29.80 | $30.93 | $30.93 | 7,301,830 |
| 2022-11-16 | $32.22 | $33.10 | $31.35 | $31.80 | $31.80 | 10,065,400 |
| 2022-11-15 | $28.00 | $31.27 | $27.93 | $31.27 | $31.27 | 5,096,630 |
| 2022-11-14 | $27.58 | $29.04 | $27.57 | $28.43 | $28.43 | 4,991,440 |
| 2022-11-11 | $29.01 | $29.30 | $27.82 | $27.90 | $27.90 | 4,567,930 |
| 2022-11-10 | $29.63 | $30.29 | $28.15 | $28.28 | $28.28 | 5,808,550 |
| 2022-11-09 | $29.79 | $30.65 | $29.15 | $29.80 | $29.80 | 5,461,520 |
| 2022-11-08 | $31.62 | $32.19 | $29.48 | $29.79 | $29.79 | 8,154,760 |
| 2022-11-07 | $31.72 | $32.37 | $30.70 | $31.51 | $31.51 | 10,009,250 |
| 2022-11-04 | $32.28 | $33.28 | $30.65 | $32.13 | $32.13 | 14,945,970 |
| 2022-11-03 | $27.46 | $30.25 | $27.33 | $30.25 | $30.25 | 6,045,610 |
| 2022-11-02 | $27.79 | $28.12 | $27.10 | $27.50 | $27.50 | 5,919,630 |
| 2022-11-01 | $27.40 | $28.17 | $26.85 | $27.63 | $27.63 | 8,486,790 |
| 2022-10-31 | $27.03 | $29.32 | $26.18 | $27.77 | $27.77 | 13,625,810 |
| 2022-10-28 | $25.38 | $28.07 | $25.11 | $26.70 | $26.70 | 19,521,360 |
| 2022-10-27 | $24.13 | $26.26 | $23.51 | $25.52 | $25.52 | 11,009,930 |
| 2022-10-26 | $23.78 | $24.30 | $22.75 | $24.12 | $24.12 | 7,701,740 |
| 2022-10-25 | $24.11 | $25.09 | $23.57 | $24.36 | $24.36 | 7,583,840 |
| 2022-10-24 | $23.95 | $26.17 | $23.88 | $24.60 | $24.60 | 11,367,790 |
| 2022-10-21 | $24.76 | $24.93 | $23.25 | $23.79 | $23.79 | 5,148,480 |
| 2022-10-20 | $23.94 | $25.49 | $23.27 | $24.56 | $24.56 | 7,186,300 |
| 2022-10-19 | $24.37 | $24.37 | $23.55 | $23.73 | $23.73 | 3,207,930 |
| 2022-10-18 | $24.40 | $24.56 | $23.80 | $24.13 | $24.13 | 4,142,890 |
| 2022-10-17 | $23.59 | $24.68 | $23.48 | $24.34 | $24.34 | 6,518,360 |
| 2022-10-14 | $24.30 | $24.30 | $23.14 | $23.94 | $23.94 | 7,591,370 |
| 2022-10-13 | $24.55 | $25.69 | $23.51 | $24.20 | $24.20 | 10,455,180 |
| 2022-10-12 | $21.08 | $23.35 | $21.08 | $23.35 | $23.35 | 2,928,280 |
| 2022-10-11 | $21.33 | $21.56 | $20.72 | $21.23 | $21.23 | 2,922,590 |
| 2022-10-10 | $22.59 | $23.20 | $21.16 | $21.23 | $21.23 | 4,968,740 |
| 2022-09-30 | $24.62 | $24.86 | $22.98 | $23.06 | $23.06 | 4,010,640 |
| 2022-09-29 | $25.05 | $25.25 | $24.51 | $24.72 | $24.72 | 3,250,820 |
| 2022-09-28 | $26.15 | $26.25 | $24.50 | $24.85 | $24.85 | 5,763,700 |
| 2022-09-27 | $26.49 | $26.86 | $25.47 | $26.05 | $26.05 | 5,112,410 |
| 2022-09-26 | $25.61 | $27.18 | $25.35 | $26.00 | $26.00 | 5,676,690 |
| 2022-09-23 | $27.20 | $27.84 | $25.01 | $25.67 | $25.67 | 6,706,380 |
| 2022-09-22 | $26.26 | $27.69 | $25.75 | $27.10 | $27.10 | 7,884,660 |
| 2022-09-21 | $28.32 | $28.66 | $26.18 | $26.50 | $26.50 | 10,329,980 |
| 2022-09-20 | $28.82 | $29.77 | $28.30 | $28.49 | $28.49 | 8,775,780 |
| 2022-09-19 | $29.00 | $31.06 | $28.26 | $29.35 | $29.35 | 12,158,640 |
| 2022-09-16 | $26.11 | $28.78 | $25.36 | $28.24 | $28.24 | 11,351,300 |
| 2022-09-15 | $27.58 | $27.73 | $25.89 | $26.41 | $26.41 | 13,079,120 |
| 2022-09-14 | $23.20 | $26.02 | $23.12 | $26.02 | $26.02 | 7,419,460 |
| 2022-09-13 | $22.53 | $23.88 | $22.46 | $23.65 | $23.65 | 5,179,520 |
| 2022-09-12 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-09-09 | $23.29 | $23.29 | $22.25 | $22.46 | $22.46 | 2,025,260 |
| 2022-09-08 | $22.92 | $23.45 | $22.75 | $22.95 | $22.95 | 2,229,380 |
| 2022-09-07 | $22.80 | $23.58 | $22.72 | $23.01 | $23.01 | 2,485,730 |
| 2022-09-06 | $22.99 | $23.22 | $22.72 | $22.91 | $22.91 | 1,558,340 |
| 2022-09-05 | $23.10 | $23.34 | $22.70 | $22.86 | $22.86 | 2,089,700 |
| 2022-09-02 | $21.96 | $23.58 | $21.84 | $23.31 | $23.31 | 3,851,200 |
| 2022-09-01 | $22.31 | $22.49 | $21.71 | $21.87 | $21.87 | 2,203,140 |
| 2022-08-31 | $23.41 | $23.41 | $22.23 | $22.31 | $22.31 | 2,988,520 |
| 2022-08-30 | $23.73 | $23.78 | $23.11 | $23.39 | $23.39 | 2,625,410 |
| 2022-08-29 | $22.60 | $23.97 | $22.13 | $23.70 | $23.70 | 3,983,720 |
| 2022-08-26 | $22.37 | $23.53 | $22.37 | $23.21 | $23.21 | 5,159,690 |
| 2022-08-25 | $22.92 | $23.37 | $21.97 | $22.23 | $22.23 | 4,740,940 |
| 2022-08-24 | $24.28 | $25.14 | $22.53 | $22.70 | $22.70 | 8,948,740 |
| 2022-08-23 | $23.56 | $24.57 | $23.56 | $23.81 | $23.81 | 12,745,270 |
| 2022-08-22 | $22.80 | $22.80 | $22.10 | $22.34 | $22.34 | 1,839,660 |
| 2022-08-19 | $23.25 | $23.40 | $22.50 | $22.52 | $22.52 | 2,975,090 |
| 2022-08-18 | $22.08 | $23.55 | $22.00 | $23.39 | $23.39 | 4,949,470 |
| 2022-08-17 | $22.36 | $22.49 | $22.05 | $22.10 | $22.10 | 1,715,210 |
| 2022-08-16 | $22.32 | $22.59 | $22.13 | $22.35 | $22.35 | 2,179,500 |
| 2022-08-15 | $21.95 | $22.63 | $21.90 | $22.49 | $22.49 | 3,114,700 |
| 2022-08-12 | $22.58 | $22.66 | $21.91 | $21.95 | $21.95 | 3,270,540 |
| 2022-08-11 | $22.06 | $22.98 | $22.00 | $22.55 | $22.55 | 5,197,400 |
| 2022-08-10 | $21.96 | $22.28 | $21.59 | $22.13 | $22.13 | 3,901,770 |
| 2022-08-09 | $21.88 | $21.98 | $21.48 | $21.97 | $21.97 | 3,979,790 |
| 2022-08-08 | $22.53 | $22.53 | $21.61 | $22.06 | $22.06 | 4,703,820 |
| 2022-08-05 | $21.40 | $22.60 | $21.25 | $22.60 | $22.60 | 6,554,860 |
| 2022-08-04 | $20.76 | $21.60 | $20.71 | $21.40 | $21.40 | 5,080,390 |
| 2022-08-03 | $20.10 | $21.47 | $20.07 | $20.58 | $20.58 | 3,718,860 |
| 2022-08-02 | $20.40 | $20.40 | $19.55 | $20.05 | $20.05 | 2,220,330 |
| 2022-08-01 | $19.85 | $20.68 | $19.72 | $20.67 | $20.67 | 2,109,880 |
| 2022-07-29 | $20.48 | $20.58 | $19.87 | $19.94 | $19.94 | 1,439,390 |
| 2022-07-28 | $20.10 | $20.59 | $19.69 | $20.51 | $20.51 | 2,084,010 |
| 2022-07-27 | $19.95 | $20.08 | $19.57 | $19.90 | $19.90 | 1,102,950 |
| 2022-07-26 | $19.92 | $20.24 | $19.55 | $19.88 | $19.88 | 874,710 |
| 2022-07-25 | $20.13 | $20.29 | $19.71 | $19.98 | $19.98 | 1,126,810 |
| 2022-07-22 | $20.19 | $20.50 | $19.68 | $19.95 | $19.95 | 1,115,800 |
| 2022-07-21 | $20.09 | $20.42 | $19.75 | $20.19 | $20.19 | 1,750,170 |
| 2022-07-20 | $19.90 | $20.14 | $19.54 | $20.09 | $20.09 | 1,420,840 |
| 2022-07-19 | $19.68 | $19.77 | $19.46 | $19.73 | $19.73 | 1,272,910 |
| 2022-07-18 | $19.37 | $19.79 | $19.19 | $19.50 | $19.50 | 1,413,700 |
| 2022-07-15 | $19.28 | $19.84 | $19.18 | $19.18 | $19.18 | 1,204,190 |
| 2022-07-14 | $18.83 | $19.39 | $18.79 | $19.28 | $19.28 | 1,054,160 |
| 2022-07-13 | $18.61 | $19.14 | $18.58 | $18.90 | $18.90 | 1,030,400 |
| 2022-07-12 | $19.07 | $19.33 | $18.60 | $18.64 | $18.64 | 1,523,750 |
| 2022-07-11 | $19.95 | $19.95 | $19.11 | $19.29 | $19.29 | 1,591,140 |
| 2022-07-08 | $20.19 | $20.27 | $19.92 | $19.96 | $19.96 | 1,658,560 |
| 2022-07-07 | $19.80 | $20.21 | $19.76 | $20.03 | $20.03 | 1,557,740 |
| 2022-07-06 | $19.64 | $20.12 | $19.51 | $19.75 | $19.75 | 1,701,180 |
| 2022-07-05 | $19.72 | $20.12 | $19.43 | $19.63 | $19.63 | 1,590,870 |
| 2022-07-04 | $19.85 | $19.85 | $19.42 | $19.71 | $19.71 | 1,215,050 |
| 2022-07-01 | $20.03 | $20.25 | $19.75 | $19.91 | $19.91 | 1,135,350 |
| 2022-06-30 | $19.79 | $20.25 | $19.69 | $20.10 | $20.10 | 1,642,200 |
| 2022-06-29 | $20.40 | $20.65 | $19.73 | $19.87 | $19.87 | 1,975,040 |
| 2022-06-28 | $19.54 | $20.49 | $19.51 | $20.46 | $20.46 | 2,091,420 |
| 2022-06-27 | $19.72 | $20.09 | $19.58 | $19.72 | $19.72 | 1,446,420 |
| 2022-06-24 | $19.37 | $19.78 | $19.25 | $19.60 | $19.60 | 1,605,220 |
| 2022-06-23 | $19.08 | $19.34 | $19.03 | $19.30 | $19.30 | 1,137,360 |
| 2022-06-22 | $19.58 | $19.59 | $19.08 | $19.11 | $19.11 | 1,477,620 |
| 2022-06-21 | $19.64 | $19.71 | $19.18 | $19.45 | $19.45 | 1,289,560 |
| 2022-06-20 | $19.46 | $19.82 | $19.28 | $19.69 | $19.69 | 1,225,220 |
| 2022-06-17 | $19.39 | $19.52 | $19.14 | $19.46 | $19.46 | 1,336,640 |
| 2022-06-16 | $19.30 | $19.59 | $19.11 | $19.40 | $19.40 | 1,606,630 |
| 2022-06-15 | $19.36 | $19.56 | $19.08 | $19.12 | $19.12 | 1,611,790 |
| 2022-06-14 | $19.40 | $19.50 | $18.86 | $19.35 | $19.35 | 1,252,780 |
| 2022-06-13 | $19.24 | $19.73 | $19.15 | $19.52 | $19.52 | 1,416,130 |
| 2022-06-10 | $18.41 | $19.50 | $18.41 | $19.36 | $19.36 | 1,988,540 |
| 2022-06-09 | $19.40 | $19.51 | $18.23 | $18.70 | $18.70 | 1,968,360 |
| 2022-06-08 | $19.71 | $19.98 | $19.12 | $19.47 | $19.47 | 2,199,050 |
| 2022-06-07 | $21.08 | $21.09 | $19.50 | $19.66 | $19.66 | 4,106,650 |
| 2022-06-06 | $20.69 | $21.99 | $20.55 | $21.05 | $21.05 | 2,888,720 |
| 2022-06-02 | $26.96 | $28.99 | $26.78 | $28.82 | $20.37 | 2,108,290 |
| 2022-06-01 | $26.35 | $27.07 | $26.15 | $26.96 | $19.06 | 1,010,950 |
| 2022-05-31 | $25.59 | $26.37 | $25.51 | $26.32 | $18.60 | 791,480 |
| 2022-05-30 | $25.71 | $25.87 | $25.44 | $25.73 | $18.19 | 490,340 |
| 2022-05-27 | $25.80 | $26.06 | $25.42 | $25.69 | $18.16 | 743,800 |
| 2022-05-26 | $25.88 | $25.96 | $25.05 | $25.40 | $17.95 | 610,900 |
| 2022-05-25 | $25.01 | $25.50 | $24.79 | $25.50 | $18.02 | 811,540 |
| 2022-05-24 | $26.00 | $26.10 | $24.88 | $24.88 | $17.59 | 926,200 |
| 2022-05-23 | $26.08 | $26.15 | $25.80 | $26.10 | $18.45 | 660,200 |
| 2022-05-20 | $25.95 | $26.38 | $25.79 | $26.07 | $18.43 | 687,540 |
| 2022-05-19 | $25.59 | $26.00 | $25.36 | $25.97 | $18.36 | 617,940 |
| 2022-05-18 | $25.56 | $26.30 | $25.52 | $25.85 | $18.27 | 796,920 |
| 2022-05-17 | $25.77 | $25.80 | $25.11 | $25.54 | $18.05 | 715,140 |
| 2022-05-16 | $25.61 | $25.85 | $25.33 | $25.54 | $18.05 | 650,300 |
| 2022-05-13 | $25.44 | $25.63 | $25.03 | $25.54 | $18.05 | 671,500 |
| 2022-05-12 | $25.17 | $25.57 | $24.90 | $25.45 | $17.99 | 822,720 |
| 2022-05-11 | $24.98 | $25.66 | $24.66 | $24.97 | $17.65 | 1,096,500 |
| 2022-05-10 | $24.15 | $25.14 | $23.81 | $24.95 | $17.64 | 824,320 |
| 2022-05-09 | $24.32 | $25.04 | $24.32 | $24.50 | $17.32 | 961,540 |
| 2022-05-06 | $23.22 | $24.64 | $23.16 | $24.50 | $17.32 | 1,290,470 |
| 2022-05-05 | $23.43 | $24.15 | $23.37 | $23.90 | $16.89 | 1,043,840 |
| 2022-05-04 | $23.71 | $23.71 | $23.71 | $23.71 | $16.76 | 0 |
| 2022-05-03 | $23.71 | $23.71 | $23.71 | $23.71 | $16.76 | 0 |
| 2022-04-29 | $22.40 | $23.87 | $22.40 | $23.71 | $16.76 | 1,459,290 |
| 2022-04-28 | $21.75 | $22.94 | $21.05 | $22.26 | $15.73 | 1,337,290 |
| 2022-04-27 | $21.00 | $22.16 | $19.99 | $22.04 | $15.58 | 1,449,810 |
| 2022-04-26 | $23.30 | $23.67 | $21.47 | $21.48 | $15.18 | 2,860,260 |
| 2022-04-25 | $25.58 | $25.78 | $23.75 | $23.86 | $16.87 | 2,933,230 |
| 2022-04-22 | $26.05 | $27.50 | $25.85 | $26.39 | $18.65 | 3,516,650 |
| 2022-04-21 | $24.65 | $25.80 | $24.22 | $25.44 | $17.98 | 1,995,340 |
| 2022-04-20 | $24.47 | $26.50 | $24.47 | $24.66 | $17.43 | 1,514,180 |
| 2022-04-19 | $24.34 | $24.65 | $23.80 | $24.35 | $17.21 | 511,580 |
| 2022-04-18 | $23.73 | $24.43 | $23.20 | $24.34 | $17.20 | 845,840 |
| 2022-04-15 | $24.58 | $24.58 | $23.68 | $23.87 | $16.87 | 902,900 |
| 2022-04-14 | $24.71 | $25.30 | $24.43 | $24.70 | $17.46 | 731,860 |
| 2022-04-13 | $25.30 | $25.30 | $24.45 | $24.61 | $17.40 | 520,040 |
| 2022-04-12 | $24.47 | $25.00 | $24.03 | $24.93 | $17.62 | 731,600 |
| 2022-04-11 | $25.40 | $25.42 | $24.24 | $24.28 | $17.16 | 875,560 |
| 2022-04-08 | $25.75 | $25.95 | $25.05 | $25.40 | $17.95 | 964,080 |
| 2022-04-07 | $26.50 | $26.55 | $25.79 | $25.86 | $18.28 | 953,800 |
| 2022-04-06 | $26.97 | $27.00 | $26.56 | $26.65 | $18.84 | 685,900 |
| 2022-04-05 | $27.01 | $27.01 | $27.01 | $27.01 | $19.09 | 0 |
| 2022-04-04 | $27.01 | $27.01 | $27.01 | $27.01 | $19.09 | 0 |
| 2022-04-01 | $27.08 | $27.18 | $26.71 | $27.01 | $19.09 | 634,430 |
| 2022-03-31 | $26.75 | $27.28 | $26.71 | $27.13 | $19.18 | 780,680 |
| 2022-03-30 | $26.47 | $27.06 | $26.47 | $26.95 | $19.05 | 698,940 |
| 2022-03-29 | $27.03 | $27.16 | $26.30 | $26.46 | $18.70 | 626,480 |
| 2022-03-28 | $26.71 | $27.08 | $26.18 | $26.89 | $19.01 | 659,700 |
| 2022-03-25 | $26.74 | $27.23 | $26.70 | $26.77 | $18.92 | 985,020 |
| 2022-03-24 | $27.00 | $27.25 | $26.55 | $26.66 | $18.84 | 1,127,800 |
| 2022-03-23 | $27.20 | $27.37 | $27.07 | $27.27 | $19.28 | 882,000 |
| 2022-03-22 | $27.74 | $27.74 | $27.03 | $27.20 | $19.23 | 1,480,400 |
| 2022-03-21 | $27.21 | $28.26 | $27.20 | $27.81 | $19.66 | 2,262,780 |
| 2022-03-18 | $28.60 | $29.00 | $27.25 | $27.50 | $19.44 | 4,411,260 |
| 2022-03-17 | $27.46 | $29.68 | $27.46 | $29.17 | $20.62 | 4,609,700 |
| 2022-03-16 | $26.23 | $27.14 | $25.77 | $26.98 | $19.07 | 956,750 |
| 2022-03-15 | $27.40 | $27.40 | $25.96 | $25.96 | $18.35 | 906,210 |
| 2022-03-14 | $28.09 | $28.35 | $27.47 | $27.47 | $19.42 | 597,810 |
| 2022-03-11 | $28.57 | $28.57 | $27.40 | $28.33 | $20.03 | 998,020 |
| 2022-03-10 | $29.06 | $29.18 | $28.22 | $28.25 | $19.97 | 919,560 |
| 2022-03-09 | $29.52 | $29.73 | $27.69 | $28.38 | $20.06 | 1,167,000 |
| 2022-03-08 | $30.05 | $30.48 | $28.79 | $29.33 | $20.73 | 1,070,340 |
| 2022-03-07 | $30.71 | $31.10 | $29.85 | $30.05 | $21.24 | 771,080 |
| 2022-03-04 | $30.25 | $31.15 | $30.11 | $30.74 | $21.73 | 942,920 |
| 2022-03-03 | $30.74 | $30.99 | $30.18 | $30.38 | $21.47 | 604,960 |
| 2022-03-02 | $30.20 | $30.70 | $30.16 | $30.62 | $21.64 | 422,860 |
| 2022-03-01 | $30.57 | $30.90 | $30.51 | $30.72 | $21.71 | 589,420 |
| 2022-02-28 | $30.78 | $30.96 | $30.04 | $30.66 | $21.67 | 833,940 |
| 2022-02-25 | $30.30 | $31.28 | $30.30 | $30.71 | $21.71 | 1,381,840 |
| 2022-02-24 | $30.76 | $30.96 | $29.40 | $29.85 | $21.10 | 1,594,300 |
| 2022-02-23 | $29.55 | $31.15 | $29.50 | $31.04 | $21.94 | 1,786,790 |
| 2022-02-22 | $29.79 | $29.90 | $29.35 | $29.69 | $20.99 | 564,260 |
| 2022-02-21 | $29.62 | $30.08 | $29.61 | $29.96 | $21.18 | 613,860 |
| 2022-02-18 | $29.79 | $29.79 | $29.02 | $29.56 | $20.89 | 717,700 |
| 2022-02-17 | $29.94 | $30.10 | $29.78 | $29.81 | $21.07 | 633,780 |
| 2022-02-16 | $30.27 | $30.28 | $29.70 | $29.95 | $21.17 | 671,140 |
| 2022-02-15 | $29.80 | $30.23 | $29.61 | $29.93 | $21.16 | 509,180 |
| 2022-02-14 | $29.50 | $29.86 | $28.80 | $29.75 | $21.03 | 313,020 |
| 2022-02-11 | $30.10 | $30.10 | $29.60 | $29.65 | $20.96 | 440,300 |
| 2022-02-10 | $30.35 | $30.45 | $29.81 | $30.10 | $21.28 | 621,960 |
| 2022-02-09 | $29.92 | $30.50 | $29.86 | $30.35 | $21.45 | 665,490 |
| 2022-02-08 | $29.86 | $30.10 | $29.40 | $30.09 | $21.27 | 713,510 |
| 2022-02-07 | $29.41 | $29.99 | $29.40 | $29.83 | $21.09 | 673,450 |
| 2022-02-04 | $29.07 | $29.07 | $29.07 | $29.07 | $20.55 | 0 |
| 2022-02-03 | $29.07 | $29.07 | $29.07 | $29.07 | $20.55 | 0 |
| 2022-02-02 | $29.07 | $29.07 | $29.07 | $29.07 | $20.55 | 0 |
| 2022-02-01 | $29.07 | $29.07 | $29.07 | $29.07 | $20.55 | 0 |
| 2022-01-28 | $28.68 | $29.38 | $28.65 | $29.07 | $20.55 | 457,220 |
| 2022-01-27 | $29.85 | $29.85 | $28.63 | $28.67 | $20.27 | 832,020 |
| 2022-01-26 | $29.17 | $29.86 | $29.10 | $29.42 | $20.80 | 671,320 |
| 2022-01-25 | $30.41 | $30.53 | $28.99 | $29.17 | $20.62 | 1,088,580 |
| 2022-01-24 | $30.62 | $30.87 | $30.21 | $30.41 | $21.50 | 562,200 |
| 2022-01-21 | $31.30 | $31.30 | $30.31 | $30.55 | $21.59 | 1,149,920 |
| 2022-01-20 | $32.75 | $32.75 | $31.03 | $31.19 | $22.05 | 1,142,190 |
| 2022-01-19 | $32.90 | $33.07 | $32.23 | $32.40 | $22.90 | 788,550 |
| 2022-01-18 | $33.40 | $33.65 | $32.87 | $32.95 | $23.29 | 1,452,780 |
| 2022-01-17 | $32.50 | $33.41 | $32.30 | $33.33 | $23.56 | 1,027,620 |
| 2022-01-14 | $32.71 | $33.07 | $32.14 | $32.61 | $23.05 | 719,600 |
| 2022-01-13 | $32.88 | $33.04 | $32.57 | $32.61 | $23.05 | 680,800 |
| 2022-01-12 | $32.31 | $33.08 | $32.21 | $32.98 | $23.31 | 810,340 |
| 2022-01-11 | $32.52 | $33.15 | $32.22 | $32.30 | $22.83 | 847,800 |
| 2022-01-10 | $32.02 | $32.77 | $31.88 | $32.68 | $23.10 | 770,060 |
| 2022-01-07 | $33.39 | $33.39 | $31.70 | $32.03 | $22.64 | 1,248,810 |
| 2022-01-06 | $33.04 | $33.41 | $32.50 | $33.10 | $23.40 | 743,110 |
| 2022-01-05 | $33.60 | $33.95 | $32.63 | $32.80 | $23.18 | 1,108,500 |
| 2022-01-04 | $33.38 | $33.80 | $33.07 | $33.63 | $23.77 | 1,385,100 |
| 2022-01-03 | $33.00 | $33.00 | $33.00 | $33.00 | $23.33 | 0 |
| 2021-12-31 | $33.15 | $33.30 | $32.89 | $33.00 | $23.33 | 831,030 |
| 2021-12-30 | $32.60 | $33.48 | $32.40 | $33.15 | $23.43 | 1,286,080 |
| 2021-12-29 | $32.58 | $32.80 | $32.30 | $32.62 | $23.06 | 784,300 |
| 2021-12-28 | $32.10 | $32.59 | $32.00 | $32.50 | $22.97 | 799,680 |
| 2021-12-27 | $31.66 | $32.29 | $31.20 | $32.05 | $22.65 | 707,720 |
| 2021-12-24 | $32.56 | $32.76 | $31.40 | $31.58 | $22.32 | 1,239,540 |
| 2021-12-23 | $32.90 | $32.99 | $32.52 | $32.54 | $23.00 | 730,230 |
| 2021-12-22 | $32.70 | $33.00 | $32.37 | $32.72 | $23.13 | 705,360 |
| 2021-12-21 | $32.10 | $32.66 | $31.90 | $32.60 | $23.04 | 747,400 |
| 2021-12-20 | $32.23 | $32.50 | $31.72 | $32.20 | $22.76 | 896,240 |
| 2021-12-17 | $33.46 | $33.49 | $32.11 | $32.23 | $22.78 | 1,946,990 |
| 2021-12-16 | $33.24 | $33.50 | $33.00 | $33.47 | $23.66 | 1,051,150 |
| 2021-12-15 | $33.35 | $34.16 | $33.20 | $33.29 | $23.53 | 1,608,320 |
| 2021-12-14 | $33.05 | $33.36 | $32.86 | $33.25 | $23.50 | 1,099,550 |
| 2021-12-13 | $33.17 | $33.40 | $32.97 | $33.05 | $23.36 | 1,153,400 |
| 2021-12-10 | $33.33 | $33.50 | $32.80 | $33.21 | $23.47 | 1,203,960 |
| 2021-12-09 | $33.46 | $33.65 | $33.19 | $33.32 | $23.55 | 1,172,720 |
| 2021-12-08 | $33.50 | $33.70 | $33.02 | $33.40 | $23.61 | 1,650,690 |
| 2021-12-07 | $35.18 | $35.50 | $32.86 | $33.34 | $23.57 | 2,452,150 |
| 2021-12-06 | $36.39 | $36.68 | $34.95 | $35.18 | $24.87 | 1,825,140 |
| 2021-12-03 | $36.36 | $36.36 | $36.36 | $36.36 | $25.70 | 1,605,740 |
| 2021-12-02 | $35.76 | $35.76 | $35.76 | $35.76 | $25.28 | 2,556,160 |
| 2021-12-01 | $36.60 | $37.69 | $36.55 | $37.26 | $26.34 | 2,160,040 |
| 2021-11-30 | $36.55 | $37.19 | $36.31 | $36.78 | $26.00 | 1,868,700 |
| 2021-11-29 | $36.68 | $36.90 | $35.97 | $36.48 | $25.79 | 2,653,980 |
| 2021-11-26 | $36.33 | $37.28 | $36.12 | $37.16 | $26.27 | 2,401,240 |
| 2021-11-25 | $36.72 | $37.17 | $36.11 | $36.30 | $25.66 | 1,681,360 |
| 2021-11-24 | $36.49 | $37.93 | $36.49 | $36.75 | $25.98 | 2,642,690 |
| 2021-11-23 | $36.79 | $37.29 | $36.41 | $36.60 | $25.87 | 2,055,240 |
| 2021-11-22 | $36.15 | $37.37 | $36.15 | $36.89 | $26.08 | 3,468,670 |
| 2021-11-19 | $33.60 | $36.66 | $33.60 | $36.26 | $25.63 | 4,733,030 |
| 2021-11-18 | $34.74 | $34.80 | $33.64 | $33.70 | $23.82 | 1,750,360 |
| 2021-11-17 | $34.28 | $34.85 | $34.10 | $34.76 | $24.57 | 1,295,290 |
| 2021-11-16 | $35.15 | $35.48 | $34.05 | $34.10 | $24.10 | 2,035,670 |
| 2021-11-15 | $35.27 | $35.69 | $35.05 | $35.16 | $24.85 | 1,526,260 |
| 2021-11-12 | $35.23 | $35.88 | $34.99 | $35.19 | $24.87 | 2,222,970 |
| 2021-11-11 | $35.27 | $36.60 | $34.74 | $35.87 | $25.35 | 3,775,080 |
| 2021-11-10 | $34.99 | $35.62 | $34.01 | $35.60 | $25.16 | 3,481,800 |
| 2021-11-09 | $34.93 | $35.37 | $34.16 | $35.17 | $24.86 | 1,673,980 |
| 2021-11-08 | $34.70 | $35.13 | $34.15 | $34.84 | $24.63 | 1,276,730 |
| 2021-11-05 | $35.51 | $35.51 | $35.51 | $35.51 | $25.10 | 2,093,100 |
| 2021-11-04 | $33.64 | $35.57 | $33.43 | $35.51 | $25.10 | 3,489,230 |
| 2021-11-03 | $33.25 | $34.23 | $33.00 | $33.62 | $23.76 | 1,423,750 |
| 2021-11-02 | $33.99 | $34.68 | $33.42 | $33.47 | $23.66 | 2,370,680 |
| 2021-11-01 | $33.86 | $34.19 | $33.30 | $33.99 | $24.03 | 1,823,220 |
| 2021-10-29 | $32.56 | $34.26 | $32.56 | $34.00 | $24.03 | 3,477,810 |
| 2021-10-28 | $32.51 | $33.73 | $32.38 | $32.54 | $23.00 | 1,800,350 |
| 2021-10-27 | $33.01 | $33.75 | $32.00 | $32.84 | $23.21 | 2,337,700 |
| 2021-10-26 | $33.91 | $33.99 | $33.25 | $33.50 | $23.68 | 2,883,480 |
| 2021-10-25 | $34.89 | $34.89 | $33.20 | $33.95 | $24.00 | 4,224,870 |
| 2021-10-22 | $30.21 | $32.92 | $30.21 | $32.92 | $23.27 | 1,189,560 |
| 2021-10-21 | $30.82 | $30.99 | $29.87 | $29.93 | $21.16 | 709,240 |
| 2021-10-20 | $30.84 | $31.45 | $30.63 | $31.00 | $21.91 | 614,310 |
| 2021-10-19 | $30.51 | $31.00 | $30.47 | $30.85 | $21.81 | 458,270 |
| 2021-10-18 | $31.30 | $31.30 | $30.46 | $30.69 | $21.69 | 528,260 |
| 2021-10-15 | $30.97 | $31.49 | $30.42 | $31.21 | $22.06 | 682,190 |
| 2021-10-14 | $30.52 | $30.73 | $30.28 | $30.60 | $21.63 | 315,420 |
| 2021-10-13 | $30.14 | $30.62 | $29.84 | $30.52 | $21.57 | 413,760 |
| 2021-10-12 | $30.66 | $31.19 | $29.81 | $30.04 | $21.23 | 711,220 |
| 2021-10-11 | $30.88 | $31.18 | $30.10 | $30.75 | $21.74 | 635,820 |
| 2021-10-08 | $29.76 | $30.97 | $29.76 | $30.60 | $21.63 | 867,740 |
| 2021-10-07 | $29.68 | $29.68 | $29.68 | $29.68 | $20.98 | 0 |
| 2021-10-06 | $29.68 | $29.68 | $29.68 | $29.68 | $20.98 | 0 |
| 2021-09-30 | $29.30 | $29.99 | $29.00 | $29.68 | $20.98 | 724,010 |
| 2021-09-29 | $30.26 | $30.26 | $28.80 | $28.98 | $20.48 | 1,608,660 |
| 2021-09-28 | $30.35 | $30.80 | $30.00 | $30.29 | $21.41 | 551,220 |
| 2021-09-27 | $32.00 | $32.80 | $30.33 | $30.46 | $21.53 | 1,182,160 |
| 2021-09-24 | $32.62 | $33.17 | $32.06 | $32.34 | $22.86 | 982,280 |
| 2021-09-23 | $32.44 | $33.33 | $32.44 | $32.97 | $23.30 | 1,017,550 |
| 2021-09-22 | $32.40 | $32.60 | $32.01 | $32.46 | $22.94 | 628,230 |
| 2021-09-21 | $32.60 | $32.60 | $32.60 | $32.60 | $23.04 | 0 |
| 2021-09-20 | $32.60 | $32.60 | $32.60 | $32.60 | $23.04 | 0 |
| 2021-09-17 | $32.80 | $33.00 | $31.80 | $32.60 | $23.04 | 1,048,310 |
| 2021-09-16 | $33.19 | $33.53 | $32.45 | $32.48 | $22.96 | 1,077,700 |
| 2021-09-15 | $33.00 | $33.69 | $32.71 | $33.20 | $23.47 | 1,000,400 |
| 2021-09-14 | $33.90 | $34.19 | $32.88 | $33.04 | $23.35 | 1,706,340 |
| 2021-09-13 | $35.50 | $35.74 | $33.71 | $33.90 | $23.96 | 2,168,540 |
| 2021-09-10 | $36.55 | $36.69 | $35.45 | $35.74 | $25.26 | 2,163,960 |
| 2021-09-09 | $36.50 | $37.34 | $35.65 | $36.55 | $25.84 | 2,323,820 |
| 2021-09-08 | $35.80 | $36.84 | $35.53 | $36.60 | $25.87 | 1,558,600 |
| 2021-09-07 | $35.52 | $36.32 | $35.06 | $35.86 | $25.35 | 976,160 |
| 2021-09-06 | $34.70 | $35.79 | $34.70 | $35.44 | $25.05 | 805,120 |
| 2021-09-03 | $35.36 | $35.46 | $34.28 | $35.08 | $24.80 | 1,092,670 |
| 2021-09-02 | $36.00 | $36.25 | $34.54 | $34.84 | $24.63 | 1,600,550 |
| 2021-09-01 | $36.76 | $37.28 | $35.99 | $36.11 | $25.52 | 1,655,370 |
| 2021-08-31 | $36.02 | $37.20 | $33.02 | $37.06 | $26.20 | 2,488,030 |
| 2021-08-30 | $37.00 | $37.58 | $36.11 | $36.16 | $25.56 | 2,192,400 |
| 2021-08-27 | $36.50 | $37.58 | $36.10 | $37.29 | $26.36 | 2,519,110 |
| 2021-08-26 | $35.10 | $37.35 | $34.82 | $36.79 | $26.01 | 3,865,530 |
| 2021-08-25 | $35.48 | $35.49 | $34.90 | $35.10 | $24.81 | 1,527,840 |
| 2021-08-24 | $34.55 | $35.56 | $34.00 | $35.48 | $25.08 | 2,334,700 |
| 2021-08-23 | $33.86 | $34.61 | $33.48 | $34.45 | $24.35 | 1,633,650 |
| 2021-08-20 | $33.50 | $34.24 | $33.01 | $33.64 | $23.78 | 1,961,840 |
| 2021-08-19 | $33.07 | $34.57 | $32.52 | $34.44 | $24.34 | 2,264,590 |
| 2021-08-18 | $32.47 | $33.18 | $32.07 | $33.13 | $23.42 | 1,538,980 |
| 2021-08-17 | $33.55 | $33.99 | $32.25 | $32.47 | $22.95 | 2,260,140 |
| 2021-08-16 | $34.85 | $34.95 | $33.10 | $33.70 | $23.82 | 2,754,990 |
| 2021-08-13 | $37.37 | $37.37 | $34.21 | $34.71 | $24.53 | 4,971,070 |
| 2021-08-12 | $37.09 | $37.76 | $36.50 | $37.61 | $26.58 | 2,519,580 |
| 2021-08-11 | $37.14 | $37.59 | $36.43 | $36.70 | $25.94 | 2,412,530 |
| 2021-08-10 | $38.10 | $38.79 | $36.72 | $37.38 | $26.42 | 2,832,580 |
| 2021-08-09 | $38.50 | $39.40 | $37.21 | $38.26 | $27.04 | 3,073,980 |
| 2021-08-06 | $37.30 | $39.40 | $35.80 | $39.06 | $27.61 | 4,854,020 |
| 2021-08-05 | $36.35 | $37.79 | $35.31 | $37.28 | $26.35 | 3,778,930 |
| 2021-08-04 | $35.91 | $36.99 | $35.80 | $36.34 | $25.69 | 2,799,870 |
| 2021-08-03 | $38.27 | $38.49 | $34.95 | $36.00 | $25.45 | 5,542,840 |
| 2021-08-02 | $39.08 | $39.10 | $37.28 | $38.62 | $27.30 | 4,779,600 |
| 2021-07-30 | $38.99 | $41.98 | $38.60 | $39.30 | $27.78 | 7,071,870 |
| 2021-07-29 | $37.80 | $40.66 | $36.20 | $40.03 | $28.30 | 7,694,750 |
| 2021-07-28 | $35.50 | $37.37 | $34.00 | $37.00 | $26.15 | 5,534,690 |
| 2021-07-27 | $34.76 | $38.32 | $34.76 | $36.10 | $25.52 | 6,413,930 |
| 2021-07-26 | $34.95 | $35.80 | $33.63 | $35.15 | $24.85 | 3,167,750 |
| 2021-07-23 | $34.58 | $35.65 | $34.02 | $34.49 | $24.38 | 3,545,370 |
| 2021-07-22 | $33.26 | $35.20 | $32.86 | $34.70 | $24.53 | 4,217,670 |
| 2021-07-21 | $32.50 | $33.50 | $32.24 | $33.25 | $23.50 | 2,538,380 |
| 2021-07-20 | $31.74 | $32.59 | $31.32 | $32.49 | $22.97 | 1,685,380 |
| 2021-07-19 | $32.09 | $32.10 | $31.14 | $31.85 | $22.51 | 1,867,280 |
| 2021-07-16 | $32.50 | $33.33 | $32.27 | $32.39 | $22.89 | 2,044,060 |
| 2021-07-15 | $33.11 | $33.40 | $31.99 | $32.65 | $23.08 | 2,747,340 |
| 2021-07-14 | $34.19 | $34.49 | $33.08 | $33.15 | $23.43 | 2,995,620 |
| 2021-07-13 | $35.70 | $35.75 | $34.05 | $34.20 | $24.17 | 3,871,910 |
| 2021-07-12 | $35.53 | $36.50 | $34.70 | $35.78 | $25.29 | 4,993,660 |
| 2021-07-09 | $34.40 | $36.20 | $33.57 | $36.03 | $25.47 | 7,270,080 |
| 2021-07-08 | $32.70 | $35.07 | $32.20 | $34.55 | $24.42 | 6,840,130 |
| 2021-07-07 | $32.02 | $32.92 | $31.70 | $32.60 | $23.04 | 2,624,300 |
| 2021-07-06 | $32.79 | $33.30 | $32.17 | $32.44 | $22.93 | 3,047,760 |
| 2021-07-05 | $32.41 | $33.50 | $32.18 | $32.90 | $23.26 | 4,374,250 |
| 2021-07-02 | $30.99 | $32.80 | $30.65 | $32.09 | $22.68 | 4,392,450 |
| 2021-07-01 | $32.14 | $32.18 | $30.76 | $30.98 | $21.90 | 3,362,850 |
| 2021-06-30 | $30.30 | $32.49 | $30.30 | $32.14 | $22.72 | 4,753,170 |
| 2021-06-29 | $30.86 | $31.09 | $30.17 | $30.21 | $21.35 | 2,282,890 |
| 2021-06-28 | $31.08 | $32.12 | $31.08 | $31.22 | $22.07 | 2,280,400 |
| 2021-06-25 | $31.77 | $32.30 | $30.63 | $31.39 | $22.19 | 2,481,520 |
| 2021-06-24 | $32.14 | $32.30 | $31.11 | $31.57 | $22.32 | 2,578,400 |
| 2021-06-23 | $30.75 | $33.35 | $30.75 | $32.12 | $22.70 | 4,488,620 |
| 2021-06-22 | $31.43 | $31.51 | $30.50 | $30.90 | $21.84 | 2,353,820 |
| 2021-06-21 | $30.60 | $31.75 | $30.60 | $31.45 | $22.23 | 2,657,040 |
| 2021-06-18 | $30.45 | $31.34 | $30.00 | $31.08 | $21.97 | 2,916,150 |
| 2021-06-17 | $29.10 | $30.93 | $29.10 | $30.67 | $21.68 | 3,249,650 |
| 2021-06-16 | $30.01 | $30.46 | $29.21 | $29.40 | $20.78 | 1,930,260 |
| 2021-06-15 | $29.57 | $30.27 | $29.23 | $29.72 | $21.01 | 1,798,930 |
| 2021-06-14 | $29.72 | $29.72 | $29.72 | $29.72 | $21.01 | 0 |
| 2021-06-11 | $31.50 | $31.67 | $29.64 | $29.72 | $21.01 | 3,806,310 |
| 2021-06-10 | $30.85 | $31.66 | $30.68 | $31.50 | $22.27 | 2,893,340 |
| 2021-06-09 | $31.40 | $31.95 | $30.81 | $31.05 | $21.95 | 2,719,450 |
| 2021-06-08 | $32.70 | $33.00 | $31.00 | $31.47 | $22.24 | 4,147,000 |
| 2021-06-07 | $33.85 | $34.50 | $32.55 | $32.97 | $23.30 | 6,804,710 |
| 2021-06-04 | $31.12 | $32.64 | $30.69 | $32.52 | $22.99 | 5,390,790 |
| 2021-06-03 | $32.01 | $32.09 | $31.07 | $31.12 | $22.00 | 1,879,900 |
| 2021-06-02 | $45.00 | $45.46 | $44.50 | $44.90 | $22.52 | 2,834,490 |
| 2021-06-01 | $44.31 | $46.00 | $43.63 | $45.72 | $22.93 | 3,528,610 |
| 2021-05-31 | $43.56 | $44.98 | $43.56 | $44.32 | $22.23 | 3,812,120 |
| 2021-05-28 | $44.75 | $45.60 | $43.03 | $44.49 | $22.31 | 7,197,340 |
| 2021-05-27 | $38.99 | $42.88 | $38.99 | $42.88 | $21.51 | 4,294,200 |
| 2021-05-26 | $38.67 | $39.49 | $38.59 | $38.98 | $19.55 | 668,930 |
| 2021-05-25 | $38.37 | $38.82 | $38.08 | $38.67 | $19.39 | 539,000 |
| 2021-05-24 | $37.95 | $38.46 | $37.83 | $38.37 | $19.24 | 507,900 |
| 2021-05-21 | $38.90 | $39.35 | $37.92 | $38.06 | $19.09 | 661,160 |
| 2021-05-20 | $39.03 | $39.57 | $38.81 | $38.95 | $19.53 | 553,920 |
| 2021-05-19 | $39.54 | $40.02 | $39.36 | $39.41 | $19.77 | 588,100 |
| 2021-05-18 | $39.02 | $39.77 | $39.01 | $39.41 | $19.77 | 593,380 |
| 2021-05-17 | $38.79 | $41.50 | $38.78 | $40.07 | $20.10 | 1,360,040 |
| 2021-05-14 | $38.50 | $38.92 | $38.25 | $38.79 | $19.45 | 571,930 |
| 2021-05-13 | $38.02 | $38.78 | $38.02 | $38.50 | $19.31 | 555,790 |
| 2021-05-12 | $38.00 | $38.88 | $37.85 | $38.60 | $19.36 | 581,430 |
| 2021-05-11 | $37.25 | $38.28 | $37.12 | $38.25 | $19.18 | 533,900 |
| 2021-05-10 | $38.50 | $38.50 | $37.30 | $37.38 | $18.75 | 682,330 |
| 2021-05-07 | $38.31 | $38.83 | $38.07 | $38.22 | $19.17 | 595,760 |
| 2021-05-06 | $38.74 | $38.76 | $38.04 | $38.30 | $19.21 | 573,720 |
| 2021-05-05 | $38.80 | $38.80 | $38.80 | $38.80 | $19.46 | 0 |
| 2021-05-04 | $38.80 | $38.80 | $38.80 | $38.80 | $19.46 | 0 |
| 2021-04-30 | $39.95 | $40.38 | $37.75 | $38.80 | $19.46 | 1,740,930 |
| 2021-04-29 | $39.51 | $41.61 | $39.51 | $39.85 | $19.99 | 1,382,600 |
| 2021-04-28 | $41.20 | $41.22 | $39.68 | $39.82 | $19.97 | 1,863,880 |
| 2021-04-27 | $43.04 | $43.49 | $41.42 | $41.47 | $20.80 | 2,333,420 |
| 2021-04-26 | $42.20 | $44.40 | $41.40 | $44.40 | $22.27 | 2,490,490 |
| 2021-04-23 | $41.70 | $42.76 | $41.16 | $42.18 | $21.15 | 1,380,570 |
| 2021-04-22 | $41.35 | $42.76 | $41.35 | $42.13 | $21.13 | 1,570,500 |
| 2021-04-21 | $41.62 | $41.81 | $40.23 | $41.35 | $20.74 | 1,162,270 |
| 2021-04-20 | $41.95 | $42.78 | $41.80 | $42.00 | $21.06 | 1,061,450 |
| 2021-04-19 | $42.18 | $42.67 | $41.51 | $42.40 | $21.26 | 1,054,900 |
| 2021-04-16 | $41.44 | $41.95 | $41.08 | $41.89 | $21.01 | 978,630 |
| 2021-04-15 | $42.06 | $42.06 | $40.80 | $41.43 | $20.78 | 980,100 |
| 2021-04-14 | $41.21 | $42.21 | $41.21 | $42.17 | $21.15 | 1,063,800 |
| 2021-04-13 | $41.19 | $41.75 | $40.72 | $41.24 | $20.68 | 1,112,300 |
| 2021-04-12 | $43.91 | $44.15 | $41.17 | $41.36 | $20.74 | 2,007,200 |
| 2021-04-09 | $43.98 | $44.70 | $43.33 | $44.27 | $22.20 | 1,425,400 |
| 2021-04-08 | $45.50 | $46.19 | $43.85 | $43.98 | $22.06 | 2,423,000 |
| 2021-04-07 | $45.50 | $46.08 | $44.60 | $45.91 | $23.03 | 2,485,730 |
| 2021-04-06 | $45.80 | $46.26 | $44.64 | $45.51 | $22.82 | 2,947,460 |
| 2021-04-05 | $45.74 | $45.74 | $45.74 | $45.74 | $22.94 | 0 |
| 2021-04-02 | $43.88 | $46.10 | $43.85 | $45.74 | $22.94 | 4,381,840 |
| 2021-04-01 | $42.30 | $44.29 | $41.92 | $43.92 | $22.03 | 2,799,390 |
| 2021-03-31 | $42.00 | $42.69 | $41.41 | $42.65 | $21.39 | 1,580,140 |
| 2021-03-30 | $43.28 | $43.78 | $42.26 | $42.26 | $21.19 | 1,988,100 |
| 2021-03-29 | $43.08 | $45.33 | $42.91 | $43.43 | $21.78 | 2,867,180 |
| 2021-03-26 | $42.22 | $44.50 | $41.40 | $43.64 | $21.89 | 3,691,130 |
| 2021-03-25 | $44.02 | $44.24 | $41.51 | $41.71 | $20.92 | 4,055,850 |
| 2021-03-24 | $46.99 | $48.66 | $44.53 | $45.34 | $22.74 | 6,919,150 |
| 2021-03-23 | $44.88 | $48.29 | $44.80 | $48.29 | $24.22 | 8,318,320 |
| 2021-03-22 | $42.90 | $44.20 | $42.20 | $43.90 | $22.02 | 1,692,130 |
| 2021-03-19 | $42.80 | $45.01 | $42.51 | $43.16 | $21.65 | 2,566,840 |
| 2021-03-18 | $42.98 | $43.68 | $42.27 | $43.51 | $21.82 | 2,129,680 |
| 2021-03-17 | $41.60 | $43.77 | $40.70 | $43.35 | $21.74 | 2,691,770 |
| 2021-03-16 | $41.26 | $41.90 | $40.51 | $41.70 | $20.91 | 1,500,920 |
| 2021-03-15 | $41.08 | $42.68 | $40.11 | $41.56 | $20.84 | 2,037,090 |
| 2021-03-12 | $41.12 | $42.99 | $40.78 | $41.48 | $20.80 | 3,408,060 |
| 2021-03-11 | $37.33 | $40.95 | $37.04 | $40.95 | $20.54 | 2,437,350 |
| 2021-03-10 | $38.99 | $39.10 | $37.23 | $37.23 | $18.67 | 1,122,910 |
| 2021-03-09 | $40.51 | $40.75 | $38.10 | $38.40 | $19.26 | 1,623,570 |
| 2021-03-08 | $42.30 | $42.53 | $40.41 | $40.52 | $20.32 | 1,412,790 |
| 2021-03-05 | $40.10 | $42.25 | $40.10 | $42.13 | $21.13 | 1,281,000 |
| 2021-03-04 | $42.59 | $43.76 | $41.26 | $41.32 | $20.72 | 2,023,860 |
| 2021-03-03 | $43.18 | $43.18 | $42.10 | $42.88 | $21.51 | 1,542,140 |
| 2021-03-02 | $44.69 | $44.69 | $42.48 | $42.89 | $21.51 | 2,725,650 |
| 2021-03-01 | $44.37 | $46.08 | $44.00 | $44.92 | $22.53 | 2,866,290 |
| 2021-02-26 | $42.86 | $47.71 | $42.28 | $45.10 | $22.62 | 4,174,810 |
| 2021-02-25 | $42.21 | $45.58 | $41.62 | $44.00 | $22.07 | 5,033,390 |
| 2021-02-24 | $39.79 | $42.60 | $39.50 | $42.60 | $21.37 | 3,921,910 |
| 2021-02-23 | $40.10 | $41.10 | $38.71 | $39.83 | $19.98 | 2,112,410 |
| 2021-02-22 | $40.31 | $41.76 | $40.00 | $40.77 | $20.45 | 3,282,340 |
| 2021-02-19 | $39.76 | $40.74 | $38.39 | $40.50 | $20.31 | 2,957,920 |
| 2021-02-18 | $38.60 | $42.16 | $38.60 | $39.76 | $19.94 | 3,497,140 |
| 2021-02-17 | $38.33 | $38.33 | $38.33 | $38.33 | $19.22 | 0 |
| 2021-02-16 | $38.33 | $38.33 | $38.33 | $38.33 | $19.22 | 0 |
| 2021-02-15 | $38.33 | $38.33 | $38.33 | $38.33 | $19.22 | 0 |
| 2021-02-12 | $38.33 | $38.33 | $38.33 | $38.33 | $19.22 | 0 |
| 2021-02-11 | $38.33 | $38.33 | $38.33 | $38.33 | $19.22 | 0 |
| 2021-02-10 | $41.00 | $42.38 | $38.01 | $38.33 | $19.22 | 3,992,580 |
| 2021-02-09 | $38.39 | $40.33 | $38.39 | $40.33 | $20.23 | 2,957,200 |
| 2021-02-08 | $34.56 | $36.66 | $33.89 | $36.66 | $18.39 | 761,030 |
| 2021-02-05 | $34.10 | $34.61 | $33.27 | $33.33 | $16.72 | 735,420 |
| 2021-02-04 | $35.39 | $35.39 | $33.25 | $34.04 | $17.07 | 901,830 |
| 2021-02-03 | $35.95 | $35.95 | $35.01 | $35.12 | $17.61 | 696,930 |
| 2021-02-02 | $36.49 | $36.91 | $35.88 | $36.15 | $18.13 | 635,800 |
| 2021-02-01 | $34.95 | $36.49 | $34.65 | $36.49 | $18.30 | 855,730 |
| 2021-01-29 | $36.17 | $36.63 | $34.90 | $35.34 | $17.72 | 933,480 |
| 2021-01-28 | $36.32 | $37.20 | $36.01 | $36.15 | $18.13 | 761,760 |
| 2021-01-27 | $37.60 | $37.60 | $36.60 | $36.61 | $18.36 | 900,200 |
| 2021-01-26 | $37.23 | $38.58 | $37.06 | $37.66 | $18.89 | 998,010 |
| 2021-01-25 | $37.25 | $37.96 | $36.60 | $37.22 | $18.67 | 727,410 |
| 2021-01-22 | $38.61 | $38.85 | $37.45 | $37.58 | $18.85 | 913,100 |
| 2021-01-21 | $38.89 | $39.24 | $38.31 | $38.62 | $19.37 | 1,022,190 |
| 2021-01-20 | $38.88 | $39.48 | $38.43 | $39.07 | $19.59 | 775,830 |
| 2021-01-19 | $39.46 | $39.69 | $38.53 | $38.70 | $19.41 | 1,086,300 |
| 2021-01-18 | $38.30 | $39.72 | $37.82 | $39.45 | $19.79 | 1,562,660 |
| 2021-01-15 | $37.49 | $38.98 | $37.20 | $38.41 | $19.26 | 1,625,630 |
| 2021-01-14 | $35.90 | $38.40 | $35.70 | $37.60 | $18.86 | 1,833,290 |
| 2021-01-13 | $37.50 | $37.91 | $36.11 | $36.26 | $18.19 | 1,498,290 |
| 2021-01-12 | $38.40 | $38.75 | $37.50 | $37.85 | $18.98 | 1,204,060 |
| 2021-01-11 | $38.40 | $39.47 | $38.10 | $38.50 | $19.31 | 1,251,690 |
| 2021-01-08 | $38.12 | $39.39 | $37.00 | $38.53 | $19.32 | 1,265,700 |
| 2021-01-07 | $39.11 | $39.87 | $37.85 | $38.05 | $19.08 | 1,496,010 |
| 2021-01-06 | $41.35 | $41.72 | $39.58 | $39.79 | $19.96 | 1,381,660 |
| 2021-01-05 | $40.60 | $41.55 | $40.20 | $41.32 | $20.72 | 1,510,940 |
| 2021-01-04 | $40.93 | $41.73 | $40.51 | $40.86 | $20.49 | 1,462,760 |
| 2021-01-01 | $40.76 | $40.76 | $40.76 | $40.76 | $20.44 | 0 |
| 2020-12-31 | $39.74 | $41.75 | $39.55 | $40.76 | $20.44 | 1,484,880 |
| 2020-12-30 | $39.00 | $39.91 | $38.40 | $39.80 | $19.96 | 1,266,120 |
| 2020-12-29 | $38.85 | $39.92 | $38.51 | $39.22 | $19.67 | 1,153,840 |
| 2020-12-28 | $41.00 | $41.00 | $38.70 | $38.88 | $19.50 | 1,865,770 |
| 2020-12-25 | $41.72 | $42.19 | $41.00 | $41.00 | $20.56 | 1,276,320 |
| 2020-12-24 | $43.11 | $43.45 | $41.96 | $42.05 | $21.09 | 1,308,690 |
| 2020-12-23 | $43.13 | $44.31 | $41.90 | $43.65 | $21.89 | 1,931,340 |
| 2020-12-22 | $45.30 | $45.46 | $43.10 | $43.28 | $21.71 | 2,054,880 |
| 2020-12-21 | $44.30 | $46.52 | $44.30 | $45.87 | $23.01 | 1,598,930 |
| 2020-12-18 | $45.33 | $46.20 | $44.80 | $44.95 | $22.54 | 1,327,430 |
| 2020-12-17 | $44.00 | $45.03 | $43.50 | $44.83 | $22.48 | 1,175,010 |
| 2020-12-16 | $45.59 | $45.71 | $44.09 | $44.23 | $22.18 | 1,209,670 |
| 2020-12-15 | $45.24 | $45.83 | $44.94 | $45.65 | $22.89 | 1,162,680 |
| 2020-12-14 | $45.23 | $45.88 | $44.90 | $45.59 | $22.86 | 1,200,860 |
| 2020-12-11 | $46.82 | $46.98 | $44.52 | $45.15 | $22.64 | 1,981,990 |
| 2020-12-10 | $47.10 | $47.57 | $46.55 | $46.94 | $23.54 | 1,156,200 |
| 2020-12-09 | $49.20 | $49.59 | $47.29 | $47.29 | $23.72 | 1,970,310 |
| 2020-12-08 | $49.80 | $50.25 | $49.16 | $49.44 | $24.80 | 1,399,250 |
| 2020-12-07 | $50.24 | $50.99 | $49.27 | $50.00 | $25.08 | 2,213,700 |
| 2020-12-04 | $49.84 | $51.12 | $49.40 | $50.05 | $25.10 | 2,617,330 |
| 2020-12-03 | $50.98 | $52.31 | $49.35 | $50.45 | $25.30 | 3,619,720 |
| 2020-12-02 | $46.88 | $51.20 | $46.51 | $50.25 | $25.20 | 3,717,510 |
| 2020-12-01 | $46.89 | $47.20 | $46.55 | $46.81 | $23.48 | 1,247,460 |
| 2020-11-30 | $46.38 | $47.23 | $45.60 | $46.61 | $23.38 | 1,549,400 |
| 2020-11-27 | $49.04 | $49.27 | $46.24 | $46.78 | $23.46 | 3,534,510 |
| 2020-11-26 | $50.10 | $50.27 | $49.20 | $49.54 | $24.85 | 1,734,700 |
| 2020-11-25 | $50.90 | $51.31 | $50.20 | $50.37 | $25.26 | 2,618,430 |
| 2020-11-24 | $49.10 | $51.19 | $48.86 | $51.16 | $25.66 | 3,610,370 |
| 2020-11-23 | $49.10 | $49.70 | $48.70 | $49.13 | $24.64 | 1,838,110 |
| 2020-11-20 | $50.15 | $50.79 | $49.28 | $49.70 | $24.93 | 2,140,740 |
| 2020-11-19 | $49.05 | $50.56 | $48.65 | $50.56 | $25.36 | 2,890,970 |
| 2020-11-18 | $50.40 | $50.46 | $49.12 | $49.66 | $24.91 | 2,085,100 |
| 2020-11-17 | $49.71 | $50.48 | $48.34 | $50.46 | $25.31 | 2,780,840 |
| 2020-11-16 | $49.40 | $49.96 | $48.20 | $49.91 | $25.03 | 2,528,370 |
| 2020-11-13 | $48.94 | $50.50 | $48.52 | $49.60 | $24.88 | 2,651,450 |
| 2020-11-12 | $49.88 | $49.98 | $48.22 | $49.38 | $24.77 | 2,540,150 |
| 2020-11-11 | $51.21 | $51.78 | $48.65 | $49.12 | $24.64 | 4,956,150 |
| 2020-11-10 | $52.00 | $52.60 | $51.09 | $51.80 | $25.98 | 4,989,170 |
| 2020-11-09 | $49.78 | $54.69 | $49.44 | $53.60 | $26.88 | 8,139,900 |
| 2020-11-06 | $46.80 | $51.05 | $45.64 | $49.85 | $25.00 | 6,476,260 |
| 2020-11-05 | $46.64 | $46.79 | $45.58 | $46.41 | $23.28 | 1,814,620 |
| 2020-11-04 | $46.48 | $46.98 | $45.85 | $46.05 | $23.10 | 1,762,060 |
| 2020-11-03 | $45.00 | $47.61 | $44.92 | $46.43 | $23.29 | 2,810,710 |
| 2020-11-02 | $45.50 | $46.38 | $44.31 | $45.26 | $22.70 | 2,488,840 |
| 2020-10-30 | $43.75 | $47.21 | $43.75 | $45.25 | $22.69 | 3,332,840 |
| 2020-10-29 | $43.80 | $44.44 | $43.59 | $43.83 | $21.98 | 1,473,040 |
| 2020-10-28 | $44.88 | $45.30 | $44.10 | $44.76 | $22.45 | 1,546,330 |
| 2020-10-27 | $43.99 | $44.78 | $43.88 | $44.62 | $22.38 | 1,164,610 |
| 2020-10-26 | $44.80 | $44.83 | $43.50 | $43.98 | $22.06 | 1,598,630 |
| 2020-10-23 | $47.42 | $47.55 | $45.05 | $45.19 | $22.66 | 2,690,630 |
| 2020-10-22 | $47.00 | $47.89 | $46.72 | $47.42 | $23.78 | 1,469,270 |
| 2020-10-21 | $49.00 | $49.10 | $46.99 | $47.29 | $23.72 | 2,266,540 |
| 2020-10-20 | $48.08 | $49.01 | $47.43 | $49.01 | $24.58 | 1,861,090 |
| 2020-10-19 | $49.60 | $49.93 | $47.89 | $48.21 | $24.18 | 1,920,220 |
| 2020-10-16 | $50.00 | $50.45 | $48.91 | $49.30 | $24.73 | 1,950,000 |
| 2020-10-15 | $50.70 | $51.69 | $49.58 | $49.71 | $24.93 | 2,445,230 |
| 2020-10-14 | $51.98 | $53.44 | $50.91 | $51.00 | $25.58 | 3,459,820 |
| 2020-10-13 | $52.70 | $52.93 | $51.63 | $52.35 | $26.26 | 2,381,530 |
| 2020-10-12 | $50.63 | $53.36 | $50.55 | $52.95 | $26.56 | 4,170,070 |
| 2020-10-09 | $49.78 | $51.45 | $48.99 | $51.21 | $25.68 | 4,406,860 |
| 2020-10-08 | $48.10 | $48.10 | $48.10 | $48.10 | $24.12 | 0 |
| 2020-10-07 | $48.10 | $48.10 | $48.10 | $48.10 | $24.12 | 0 |
| 2020-10-06 | $48.10 | $48.10 | $48.10 | $48.10 | $24.12 | 0 |
| 2020-10-05 | $48.10 | $48.10 | $48.10 | $48.10 | $24.12 | 0 |
| 2020-10-02 | $48.10 | $48.10 | $48.10 | $48.10 | $24.12 | 0 |
| 2020-10-01 | $48.10 | $48.10 | $48.10 | $48.10 | $24.12 | 0 |
| 2020-09-30 | $49.68 | $50.01 | $47.41 | $48.10 | $24.12 | 3,747,250 |
| 2020-09-29 | $50.76 | $51.44 | $49.00 | $50.01 | $25.08 | 3,474,400 |
| 2020-09-28 | $50.92 | $53.36 | $49.50 | $49.92 | $25.04 | 4,172,040 |
| 2020-09-25 | $52.00 | $53.48 | $50.64 | $51.21 | $25.68 | 5,907,910 |
| 2020-09-24 | $53.66 | $55.39 | $51.41 | $51.50 | $25.83 | 9,354,130 |
| 2020-09-23 | $47.42 | $52.05 | $47.42 | $52.05 | $26.10 | 4,278,380 |
| 2020-09-22 | $48.22 | $48.50 | $47.28 | $47.32 | $23.73 | 2,379,190 |
| 2020-09-21 | $50.20 | $51.21 | $48.31 | $48.50 | $24.32 | 2,897,110 |
| 2020-09-18 | $50.10 | $51.68 | $49.60 | $50.30 | $25.23 | 3,407,810 |
| 2020-09-17 | $49.10 | $52.88 | $49.05 | $50.86 | $25.51 | 5,142,820 |
| 2020-09-16 | $49.16 | $50.58 | $48.55 | $50.10 | $25.13 | 3,336,610 |
| 2020-09-15 | $48.90 | $50.80 | $46.64 | $49.63 | $24.89 | 3,856,990 |
| 2020-09-14 | $48.06 | $49.57 | $47.81 | $48.59 | $24.37 | 3,608,440 |
| 2020-09-11 | $46.00 | $48.76 | $45.40 | $48.36 | $24.25 | 3,885,260 |
| 2020-09-10 | $47.95 | $48.30 | $46.30 | $46.35 | $23.25 | 3,202,280 |
| 2020-09-09 | $49.59 | $50.43 | $47.00 | $47.05 | $23.60 | 5,346,720 |
| 2020-09-08 | $53.10 | $54.19 | $50.63 | $51.16 | $25.66 | 5,848,030 |
| 2020-09-07 | $58.76 | $59.88 | $54.20 | $54.20 | $27.18 | 7,827,020 |
| 2020-09-04 | $57.08 | $61.00 | $57.08 | $58.75 | $29.46 | 6,936,900 |
| 2020-09-03 | $59.35 | $62.07 | $58.23 | $58.66 | $29.42 | 11,434,140 |
| 2020-09-02 | $67.00 | $67.00 | $63.50 | $63.50 | $31.85 | 5,481,290 |
| 2020-09-01 | $68.00 | $72.55 | $68.00 | $70.56 | $35.39 | 17,011,330 |
| 2020-08-31 | $66.02 | $66.02 | $66.02 | $66.02 | $33.11 | 3,886,870 |
| 2020-08-28 | $60.02 | $60.02 | $60.02 | $60.02 | $30.10 | 220,780 |
| 2020-08-27 | $54.56 | $54.56 | $54.56 | $54.56 | $27.36 | 163,460 |
| 2020-08-26 | $49.60 | $49.60 | $49.60 | $49.60 | $24.88 | 137,450 |
| 2020-08-25 | $45.09 | $45.09 | $45.09 | $45.09 | $22.61 | 112,760 |
| 2020-08-24 | $40.99 | $40.99 | $40.99 | $40.99 | $20.56 | 92,150 |
| 2020-08-21 | $37.26 | $37.26 | $37.26 | $37.26 | $18.69 | 35,140 |
| 2020-08-20 | $33.87 | $33.87 | $33.87 | $33.87 | $16.99 | 24,480 |
| 2020-08-19 | $30.79 | $30.79 | $30.79 | $30.79 | $15.44 | 72,640 |
Hangzhou Greenda Electronic Materials Co Ltd (603931) News Headlines
Recent Hangzhou Greenda Electronic Materials Co Ltd (603931) News
Similar Companies to Hangzhou Greenda Electronic Materials Co Ltd (603931) 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 | -- | -- | -- |