Hangzhou Haoyue Personal Care Co Ltd (605009) Exchange: SHG
Data as of July 10, 2025
$40.69 ($-0.13) -0.32%
Hangzhou Haoyue Personal Care Co Ltd - Daily Information
Click for more stock information on Hangzhou Haoyue Personal Care Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $40.83 |
| Previous Close | $40.69 |
| High | $41.55 |
| Low | $40.50 |
| Adjusted Open | $40.83 |
| Previous Adjusted Close | $40.69 |
| Adjusted High | $41.55 |
| Adjusted Low | $40.50 |
About Hangzhou Haoyue Personal Care Co Ltd (605009)
Hangzhou Haoyue Personal Care Co Ltd
Invest in Hangzhou Haoyue Personal Care Co Ltd (605009)
Historical Stock Data for Hangzhou Haoyue Personal Care Co Ltd (605009)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $40.83 | $41.55 | $40.50 | $40.69 | $40.69 | 3,371,080 |
| 2025-07-07 | $40.73 | $41.02 | $40.00 | $40.82 | $40.82 | 3,761,030 |
| 2025-07-04 | $42.52 | $42.58 | $40.60 | $40.68 | $40.68 | 4,690,310 |
| 2025-07-03 | $40.71 | $43.24 | $40.71 | $42.52 | $42.52 | 5,938,190 |
| 2025-07-02 | $42.32 | $42.89 | $40.42 | $40.95 | $40.95 | 6,374,760 |
| 2025-06-30 | $39.60 | $39.98 | $38.98 | $39.78 | $39.78 | 4,129,840 |
| 2025-06-27 | $40.26 | $40.32 | $39.49 | $39.60 | $39.60 | 3,812,450 |
| 2025-06-26 | $40.51 | $40.80 | $39.70 | $40.15 | $40.15 | 5,807,280 |
| 2025-06-25 | $42.73 | $43.10 | $40.80 | $41.10 | $41.10 | 6,153,360 |
| 2025-06-24 | $44.00 | $44.76 | $42.58 | $42.74 | $42.74 | 4,119,390 |
| 2025-06-23 | $43.30 | $44.17 | $42.36 | $44.00 | $44.00 | 3,359,810 |
| 2025-06-20 | $42.10 | $44.00 | $41.80 | $43.58 | $43.58 | 5,004,960 |
| 2025-06-19 | $43.36 | $43.52 | $41.78 | $42.70 | $42.70 | 4,701,340 |
| 2025-06-18 | $45.03 | $45.09 | $42.48 | $42.51 | $42.51 | 6,789,040 |
| 2025-06-17 | $47.00 | $47.71 | $44.85 | $45.01 | $45.01 | 6,427,270 |
| 2025-06-13 | $50.00 | $50.49 | $48.14 | $48.97 | $48.97 | 5,085,130 |
| 2025-06-12 | $48.63 | $51.25 | $48.63 | $50.75 | $50.75 | 4,285,020 |
| 2025-06-11 | $69.57 | $69.90 | $67.02 | $68.70 | $68.70 | 2,938,960 |
| 2025-06-10 | $65.90 | $70.46 | $65.01 | $69.70 | $69.70 | 4,981,600 |
| 2025-06-09 | $64.30 | $66.20 | $63.16 | $65.25 | $65.25 | 3,235,670 |
| 2025-06-06 | $68.41 | $68.56 | $63.59 | $63.83 | $63.83 | 4,584,120 |
| 2025-06-05 | $71.85 | $73.84 | $68.08 | $68.70 | $68.70 | 5,349,550 |
| 2025-06-04 | $65.78 | $71.78 | $65.00 | $71.78 | $71.78 | 5,944,000 |
| 2025-06-03 | $60.00 | $66.66 | $59.75 | $65.25 | $65.25 | 5,086,310 |
| 2025-05-30 | $61.03 | $63.13 | $60.19 | $60.60 | $60.60 | 2,005,980 |
| 2025-05-29 | $63.10 | $63.17 | $60.76 | $61.04 | $61.04 | 2,764,020 |
| 2025-05-28 | $63.27 | $64.99 | $62.59 | $63.17 | $63.17 | 2,330,050 |
| 2025-05-27 | $61.13 | $64.43 | $60.32 | $63.90 | $63.90 | 4,120,100 |
| 2025-05-26 | $61.18 | $62.90 | $60.51 | $61.22 | $61.22 | 2,267,630 |
| 2025-05-23 | $63.00 | $63.58 | $61.50 | $61.60 | $61.60 | 2,237,960 |
| 2025-05-22 | $64.28 | $65.43 | $62.55 | $63.00 | $63.00 | 3,040,000 |
| 2025-05-21 | $64.10 | $67.10 | $63.68 | $64.86 | $64.86 | 3,279,260 |
| 2025-05-20 | $64.81 | $71.96 | $64.60 | $65.70 | $65.70 | 6,233,210 |
| 2025-05-19 | $60.90 | $65.49 | $59.97 | $65.49 | $65.49 | 3,821,520 |
| 2025-05-16 | $59.21 | $61.30 | $58.20 | $61.20 | $61.20 | 3,099,820 |
| 2025-05-15 | $56.87 | $59.98 | $56.87 | $59.70 | $59.70 | 3,086,160 |
| 2025-05-14 | $58.00 | $58.19 | $56.71 | $57.42 | $57.42 | 1,873,780 |
| 2025-05-13 | $57.57 | $59.20 | $56.00 | $58.59 | $58.59 | 2,823,980 |
| 2025-05-12 | $57.83 | $58.60 | $56.80 | $57.70 | $57.70 | 2,170,990 |
| 2025-05-09 | $56.71 | $59.40 | $56.38 | $58.76 | $58.76 | 3,574,480 |
| 2025-05-08 | $57.80 | $57.99 | $56.00 | $56.70 | $56.70 | 2,338,130 |
| 2025-05-07 | $57.83 | $59.48 | $57.35 | $57.68 | $57.68 | 2,657,460 |
| 2025-05-06 | $58.10 | $61.90 | $56.88 | $57.40 | $57.40 | 4,548,130 |
| 2025-04-30 | $55.76 | $61.29 | $55.48 | $58.60 | $58.60 | 6,212,930 |
| 2025-04-29 | $53.50 | $56.84 | $53.16 | $55.76 | $55.76 | 3,648,570 |
| 2025-04-28 | $55.25 | $55.76 | $52.50 | $53.57 | $53.57 | 4,044,260 |
| 2025-04-25 | $55.53 | $56.94 | $54.95 | $55.18 | $55.18 | 3,081,020 |
| 2025-04-24 | $52.85 | $57.00 | $52.66 | $55.30 | $55.30 | 5,321,100 |
| 2025-04-23 | $52.71 | $55.34 | $52.71 | $52.94 | $52.94 | 4,143,400 |
| 2025-04-22 | $55.01 | $55.39 | $53.41 | $53.59 | $53.59 | 3,315,390 |
| 2025-04-21 | $52.30 | $54.88 | $52.09 | $54.76 | $54.76 | 4,141,020 |
| 2025-04-18 | $56.03 | $56.03 | $51.73 | $52.35 | $52.35 | 5,128,970 |
| 2025-04-17 | $55.53 | $56.52 | $54.70 | $56.12 | $56.12 | 3,817,070 |
| 2025-04-16 | $53.99 | $56.99 | $53.10 | $56.45 | $56.45 | 5,836,170 |
| 2025-04-15 | $53.63 | $56.55 | $52.37 | $53.99 | $53.99 | 5,862,130 |
| 2025-04-14 | $50.40 | $54.70 | $50.15 | $53.63 | $53.63 | 5,191,150 |
| 2025-04-11 | $49.93 | $50.81 | $49.00 | $50.50 | $50.50 | 3,536,620 |
| 2025-04-10 | $47.39 | $52.00 | $47.23 | $50.80 | $50.80 | 5,441,940 |
| 2025-04-09 | $46.90 | $48.76 | $44.80 | $47.86 | $47.86 | 4,677,560 |
| 2025-04-08 | $45.97 | $47.91 | $45.15 | $47.91 | $47.91 | 5,752,910 |
| 2025-04-07 | $45.00 | $48.65 | $44.30 | $46.05 | $46.05 | 5,342,990 |
| 2025-04-03 | $46.10 | $47.28 | $45.92 | $46.97 | $46.97 | 2,379,420 |
| 2025-04-02 | $44.51 | $47.24 | $44.45 | $46.80 | $46.80 | 5,039,830 |
| 2025-04-01 | $42.70 | $45.30 | $42.70 | $45.03 | $45.03 | 5,319,740 |
| 2025-03-31 | $42.05 | $42.76 | $41.85 | $42.40 | $42.40 | 1,477,870 |
| 2025-03-28 | $42.98 | $43.05 | $42.47 | $42.47 | $42.47 | 1,176,210 |
| 2025-03-27 | $42.80 | $43.12 | $42.35 | $42.92 | $42.92 | 1,364,070 |
| 2025-03-26 | $42.95 | $43.24 | $42.55 | $42.93 | $42.93 | 1,813,810 |
| 2025-03-25 | $42.60 | $43.19 | $42.21 | $42.95 | $42.95 | 2,183,350 |
| 2025-03-24 | $42.78 | $43.00 | $42.01 | $42.52 | $42.52 | 1,686,540 |
| 2025-03-21 | $43.10 | $43.77 | $42.61 | $42.78 | $42.78 | 2,309,000 |
| 2025-03-20 | $43.50 | $44.10 | $43.27 | $43.40 | $43.40 | 2,191,470 |
| 2025-03-19 | $44.20 | $44.88 | $43.50 | $43.50 | $43.50 | 3,572,780 |
| 2025-03-18 | $46.35 | $46.56 | $44.56 | $44.67 | $44.67 | 6,710,530 |
| 2025-03-17 | $46.41 | $48.85 | $45.38 | $46.92 | $46.92 | 10,564,160 |
| 2025-03-14 | $41.90 | $44.66 | $41.85 | $44.66 | $44.66 | 6,684,630 |
| 2025-03-13 | $40.11 | $40.76 | $39.88 | $40.60 | $40.60 | 1,487,210 |
| 2025-03-12 | $40.32 | $40.98 | $40.07 | $40.31 | $40.31 | 1,327,800 |
| 2025-03-11 | $40.00 | $40.50 | $39.80 | $40.40 | $40.40 | 910,390 |
| 2025-03-10 | $40.01 | $40.47 | $39.64 | $40.31 | $40.31 | 1,490,700 |
| 2025-03-07 | $40.40 | $40.50 | $39.32 | $39.95 | $39.95 | 1,801,690 |
| 2025-03-06 | $39.35 | $40.30 | $39.15 | $39.84 | $39.84 | 1,843,460 |
| 2025-03-05 | $40.20 | $40.20 | $39.25 | $39.54 | $39.54 | 1,591,790 |
| 2025-03-04 | $39.63 | $40.89 | $39.20 | $40.29 | $40.29 | 2,257,870 |
| 2025-03-03 | $38.75 | $40.15 | $38.72 | $39.52 | $39.52 | 2,418,320 |
| 2025-02-28 | $38.52 | $38.96 | $38.14 | $38.70 | $38.70 | 1,876,920 |
| 2025-02-27 | $37.70 | $38.49 | $37.62 | $38.49 | $38.49 | 1,382,830 |
| 2025-02-26 | $37.34 | $37.82 | $37.21 | $37.70 | $37.70 | 858,550 |
| 2025-02-25 | $37.64 | $37.78 | $37.22 | $37.34 | $37.34 | 801,540 |
| 2025-02-24 | $37.74 | $37.92 | $37.62 | $37.82 | $37.82 | 1,077,410 |
| 2025-02-20 | $38.00 | $38.29 | $37.62 | $37.90 | $37.90 | 1,727,000 |
| 2025-02-19 | $38.05 | $38.40 | $37.94 | $38.13 | $38.13 | 1,075,360 |
| 2025-02-18 | $38.88 | $38.98 | $37.88 | $38.10 | $38.10 | 957,980 |
| 2025-02-17 | $39.10 | $39.16 | $38.75 | $38.86 | $38.86 | 1,002,370 |
| 2025-02-14 | $38.72 | $39.27 | $38.71 | $39.06 | $39.06 | 823,540 |
| 2025-02-13 | $39.07 | $39.10 | $38.69 | $38.80 | $38.80 | 933,840 |
| 2025-02-12 | $39.02 | $39.19 | $38.76 | $39.03 | $39.03 | 629,880 |
| 2025-02-11 | $39.00 | $39.19 | $38.71 | $39.09 | $39.09 | 823,440 |
| 2025-02-10 | $39.36 | $39.62 | $38.94 | $39.00 | $39.00 | 1,137,700 |
| 2025-02-07 | $39.01 | $39.69 | $38.89 | $39.29 | $39.29 | 1,031,160 |
| 2025-02-06 | $38.58 | $39.05 | $38.21 | $39.01 | $39.01 | 758,970 |
| 2025-02-05 | $39.37 | $39.47 | $38.25 | $38.55 | $38.55 | 795,920 |
| 2025-01-27 | $39.17 | $39.61 | $38.82 | $39.01 | $39.01 | 608,750 |
| 2025-01-24 | $38.95 | $39.34 | $38.70 | $39.04 | $39.04 | 701,680 |
| 2025-01-23 | $39.27 | $39.46 | $38.89 | $38.94 | $38.94 | 836,980 |
| 2025-01-22 | $39.50 | $39.61 | $38.78 | $38.92 | $38.92 | 756,470 |
| 2025-01-21 | $39.67 | $39.70 | $38.76 | $39.53 | $39.53 | 826,880 |
| 2025-01-20 | $38.72 | $39.86 | $38.61 | $39.40 | $39.40 | 1,597,650 |
| 2025-01-17 | $38.28 | $38.68 | $37.81 | $38.46 | $38.46 | 802,080 |
| 2025-01-16 | $38.05 | $38.68 | $37.73 | $38.16 | $38.16 | 944,680 |
| 2025-01-15 | $37.95 | $38.20 | $37.60 | $37.91 | $37.91 | 907,540 |
| 2025-01-14 | $36.75 | $38.05 | $36.57 | $37.95 | $37.95 | 1,362,130 |
| 2025-01-13 | $36.35 | $36.97 | $36.07 | $36.57 | $36.57 | 874,030 |
| 2025-01-09 | $38.14 | $38.37 | $37.44 | $37.44 | $37.44 | 1,332,410 |
| 2025-01-08 | $38.32 | $38.91 | $37.41 | $38.45 | $38.45 | 1,460,740 |
| 2025-01-07 | $38.51 | $38.78 | $37.77 | $38.20 | $38.20 | 1,033,250 |
| 2025-01-06 | $38.77 | $39.31 | $38.11 | $38.50 | $38.50 | 1,321,220 |
| 2025-01-03 | $40.04 | $40.21 | $38.70 | $38.80 | $38.80 | 1,439,790 |
| 2025-01-02 | $39.80 | $41.46 | $39.65 | $40.03 | $40.03 | 1,845,740 |
| 2024-12-31 | $40.35 | $40.96 | $39.92 | $39.96 | $39.96 | 1,486,580 |
| 2024-12-30 | $40.58 | $41.17 | $40.19 | $40.40 | $40.40 | 868,770 |
| 2024-12-27 | $40.42 | $41.30 | $40.14 | $40.73 | $40.73 | 1,366,540 |
| 2024-12-26 | $39.80 | $40.88 | $39.80 | $40.38 | $40.38 | 906,650 |
| 2024-12-25 | $40.60 | $40.72 | $39.80 | $40.30 | $40.30 | 1,001,690 |
| 2024-12-24 | $40.31 | $40.99 | $40.24 | $40.56 | $40.56 | 1,538,510 |
| 2024-12-23 | $41.60 | $41.61 | $40.01 | $40.30 | $40.30 | 1,633,220 |
| 2024-12-20 | $41.35 | $42.78 | $41.25 | $41.64 | $41.64 | 1,588,120 |
| 2024-12-19 | $41.20 | $41.56 | $40.76 | $41.36 | $41.36 | 1,432,740 |
| 2024-12-18 | $41.60 | $42.04 | $41.06 | $41.52 | $41.52 | 1,511,390 |
| 2024-12-17 | $43.24 | $43.40 | $41.68 | $41.91 | $41.91 | 3,542,040 |
| 2024-12-16 | $42.90 | $45.81 | $42.85 | $43.80 | $43.80 | 5,144,480 |
| 2024-12-13 | $42.70 | $43.36 | $42.12 | $42.74 | $42.74 | 2,564,230 |
| 2024-12-12 | $42.40 | $42.85 | $42.12 | $42.76 | $42.76 | 1,768,240 |
| 2024-12-11 | $40.90 | $42.80 | $40.90 | $42.54 | $42.54 | 2,830,710 |
| 2024-12-10 | $41.69 | $42.46 | $41.10 | $41.10 | $41.10 | 2,441,110 |
| 2024-12-09 | $41.47 | $41.68 | $40.46 | $40.69 | $40.69 | 1,426,220 |
| 2024-12-06 | $40.00 | $41.68 | $39.85 | $41.47 | $41.47 | 2,802,600 |
| 2024-12-05 | $39.64 | $40.11 | $38.85 | $40.08 | $40.08 | 1,508,270 |
| 2024-12-04 | $40.15 | $40.70 | $39.59 | $39.80 | $39.80 | 1,455,550 |
| 2024-12-03 | $40.29 | $40.42 | $39.70 | $40.30 | $40.30 | 1,704,540 |
| 2024-12-02 | $40.42 | $41.69 | $39.96 | $40.37 | $40.37 | 2,884,490 |
| 2024-11-29 | $38.80 | $41.18 | $38.76 | $40.40 | $40.40 | 2,844,260 |
| 2024-11-28 | $38.99 | $39.66 | $38.78 | $38.86 | $38.86 | 1,020,830 |
| 2024-11-27 | $38.63 | $39.02 | $37.88 | $39.00 | $39.00 | 1,178,010 |
| 2024-11-26 | $39.31 | $39.49 | $38.35 | $38.56 | $38.56 | 1,256,200 |
| 2024-11-25 | $38.73 | $39.50 | $38.51 | $39.31 | $39.31 | 1,235,050 |
| 2024-11-22 | $40.80 | $40.98 | $38.79 | $38.81 | $38.81 | 1,984,230 |
| 2024-11-21 | $39.95 | $41.83 | $39.54 | $40.37 | $40.37 | 1,983,940 |
| 2024-11-20 | $40.06 | $40.06 | $39.40 | $39.95 | $39.95 | 1,210,640 |
| 2024-11-19 | $38.74 | $40.07 | $38.74 | $40.06 | $40.06 | 1,709,590 |
| 2024-11-18 | $39.19 | $39.50 | $38.60 | $38.73 | $38.73 | 1,397,750 |
| 2024-11-15 | $39.78 | $40.08 | $38.79 | $38.99 | $38.99 | 1,785,410 |
| 2024-11-14 | $40.54 | $41.02 | $39.73 | $39.80 | $39.80 | 1,561,570 |
| 2024-11-13 | $41.11 | $41.53 | $40.07 | $40.64 | $40.64 | 1,572,160 |
| 2024-11-12 | $43.00 | $43.00 | $41.02 | $41.27 | $41.27 | 2,765,620 |
| 2024-11-11 | $40.51 | $41.54 | $40.00 | $41.53 | $41.53 | 2,137,090 |
| 2024-11-08 | $41.20 | $41.38 | $40.11 | $40.89 | $40.89 | 2,502,810 |
| 2024-11-07 | $38.79 | $41.28 | $38.50 | $41.00 | $41.00 | 3,478,920 |
| 2024-11-06 | $39.28 | $39.57 | $38.86 | $39.08 | $39.08 | 2,267,240 |
| 2024-11-05 | $38.82 | $39.58 | $38.12 | $39.40 | $39.40 | 2,882,010 |
| 2024-11-04 | $38.58 | $38.87 | $38.28 | $38.84 | $38.84 | 1,575,820 |
| 2024-11-01 | $39.05 | $39.63 | $38.61 | $38.67 | $38.67 | 2,011,630 |
| 2024-10-31 | $39.52 | $39.82 | $38.89 | $39.02 | $39.02 | 2,718,050 |
| 2024-10-30 | $40.32 | $41.21 | $39.30 | $39.50 | $39.50 | 3,976,540 |
| 2024-10-29 | $46.03 | $46.03 | $40.36 | $40.36 | $40.36 | 7,277,520 |
| 2024-10-28 | $41.18 | $43.84 | $41.18 | $43.84 | $43.84 | 6,339,660 |
| 2024-10-25 | $39.06 | $40.10 | $38.21 | $39.85 | $39.85 | 2,708,190 |
| 2024-10-24 | $38.69 | $39.38 | $38.40 | $38.56 | $38.56 | 1,345,210 |
| 2024-10-23 | $39.20 | $40.74 | $38.61 | $39.10 | $39.10 | 3,423,100 |
| 2024-10-22 | $37.02 | $40.30 | $37.02 | $40.03 | $40.03 | 4,936,220 |
| 2024-10-21 | $37.16 | $37.65 | $36.70 | $36.91 | $36.91 | 1,874,560 |
| 2024-10-18 | $36.06 | $37.55 | $36.06 | $37.16 | $37.16 | 2,325,620 |
| 2024-10-17 | $37.41 | $37.48 | $36.25 | $36.25 | $36.25 | 1,488,540 |
| 2024-10-16 | $36.78 | $37.54 | $36.55 | $36.90 | $36.90 | 1,400,820 |
| 2024-10-15 | $37.97 | $38.07 | $36.85 | $36.85 | $36.85 | 1,522,780 |
| 2024-10-14 | $37.80 | $38.15 | $36.83 | $37.85 | $37.85 | 2,332,160 |
| 2024-10-11 | $38.19 | $38.64 | $37.46 | $37.81 | $37.81 | 1,966,820 |
| 2024-10-10 | $38.98 | $39.66 | $37.99 | $38.30 | $38.30 | 2,717,860 |
| 2024-10-09 | $41.50 | $41.50 | $38.93 | $38.93 | $38.93 | 4,839,710 |
| 2024-10-08 | $46.50 | $46.50 | $41.00 | $43.25 | $43.25 | 5,011,390 |
| 2024-09-30 | $40.45 | $42.81 | $39.31 | $42.42 | $42.42 | 4,213,190 |
| 2024-09-27 | $38.01 | $39.16 | $37.67 | $38.92 | $38.92 | 1,771,940 |
| 2024-09-26 | $36.68 | $37.38 | $36.33 | $37.27 | $37.27 | 1,602,630 |
| 2024-09-25 | $36.54 | $37.22 | $36.24 | $36.81 | $36.81 | 1,406,720 |
| 2024-09-24 | $36.00 | $36.65 | $35.12 | $36.53 | $36.53 | 1,503,510 |
| 2024-09-23 | $34.45 | $36.20 | $34.25 | $35.83 | $35.83 | 1,527,910 |
| 2024-09-20 | $33.57 | $34.98 | $33.22 | $34.43 | $34.43 | 1,737,590 |
| 2024-09-19 | $32.92 | $33.95 | $32.80 | $33.59 | $33.59 | 1,030,270 |
| 2024-09-18 | $32.60 | $33.14 | $32.46 | $32.92 | $32.92 | 478,850 |
| 2024-09-13 | $32.85 | $33.07 | $32.73 | $32.87 | $32.87 | 574,740 |
| 2024-09-12 | $32.82 | $33.07 | $32.68 | $32.79 | $32.79 | 496,410 |
| 2024-09-11 | $32.91 | $32.92 | $32.13 | $32.83 | $32.83 | 584,400 |
| 2024-09-10 | $32.17 | $32.75 | $31.69 | $32.62 | $32.62 | 822,100 |
| 2024-09-09 | $32.33 | $32.62 | $31.95 | $32.06 | $32.06 | 454,840 |
| 2024-09-06 | $33.29 | $33.46 | $32.20 | $32.33 | $32.33 | 635,430 |
| 2024-09-05 | $32.58 | $33.33 | $32.52 | $33.29 | $33.29 | 609,250 |
| 2024-09-04 | $32.50 | $33.07 | $32.39 | $32.63 | $32.63 | 555,040 |
| 2024-09-03 | $32.45 | $32.78 | $32.20 | $32.61 | $32.61 | 513,490 |
| 2024-09-02 | $33.02 | $33.06 | $32.39 | $32.43 | $32.43 | 993,500 |
| 2024-08-30 | $32.52 | $33.57 | $32.32 | $33.02 | $33.02 | 1,065,270 |
| 2024-08-29 | $31.68 | $32.87 | $31.40 | $32.64 | $32.64 | 1,168,080 |
| 2024-08-28 | $31.82 | $32.19 | $31.62 | $31.70 | $31.70 | 1,207,350 |
| 2024-08-27 | $32.31 | $32.54 | $31.59 | $32.05 | $32.05 | 1,486,730 |
| 2024-08-26 | $34.37 | $34.50 | $31.39 | $31.90 | $31.90 | 3,115,550 |
| 2024-08-23 | $35.00 | $35.01 | $34.33 | $34.62 | $34.62 | 470,300 |
| 2024-08-22 | $35.11 | $35.37 | $34.68 | $34.79 | $34.79 | 424,800 |
| 2024-08-21 | $35.79 | $35.79 | $35.22 | $35.28 | $35.28 | 235,310 |
| 2024-08-20 | $36.18 | $36.31 | $35.39 | $35.45 | $35.45 | 410,490 |
| 2024-08-19 | $36.54 | $36.89 | $36.17 | $36.18 | $36.18 | 407,350 |
| 2024-08-16 | $37.26 | $37.44 | $36.60 | $36.62 | $36.62 | 486,490 |
| 2024-08-15 | $37.30 | $37.72 | $37.01 | $37.26 | $37.26 | 460,470 |
| 2024-08-14 | $37.69 | $37.75 | $37.15 | $37.33 | $37.33 | 382,280 |
| 2024-08-13 | $37.53 | $37.85 | $37.32 | $37.71 | $37.71 | 351,380 |
| 2024-08-12 | $37.12 | $37.90 | $37.10 | $37.65 | $37.65 | 263,040 |
| 2024-08-09 | $37.68 | $38.04 | $37.38 | $37.40 | $37.40 | 316,730 |
| 2024-08-08 | $36.62 | $37.65 | $36.60 | $37.64 | $37.64 | 591,010 |
| 2024-08-07 | $36.96 | $37.07 | $36.38 | $36.80 | $36.80 | 364,570 |
| 2024-08-06 | $36.77 | $37.18 | $36.38 | $36.96 | $36.96 | 419,260 |
| 2024-08-05 | $36.47 | $37.77 | $36.15 | $36.37 | $36.37 | 550,280 |
| 2024-08-02 | $36.51 | $37.19 | $36.40 | $36.49 | $36.49 | 318,350 |
| 2024-08-01 | $37.59 | $37.65 | $36.40 | $36.74 | $36.74 | 469,050 |
| 2024-07-31 | $36.02 | $37.42 | $35.72 | $37.40 | $37.40 | 703,180 |
| 2024-07-30 | $35.78 | $36.16 | $35.51 | $36.05 | $36.05 | 372,190 |
| 2024-07-29 | $36.30 | $36.35 | $35.67 | $35.81 | $35.81 | 315,880 |
| 2024-07-26 | $35.68 | $36.33 | $35.58 | $36.11 | $36.11 | 438,530 |
| 2024-07-25 | $35.19 | $35.97 | $34.96 | $35.58 | $35.58 | 438,640 |
| 2024-07-24 | $35.45 | $35.89 | $34.90 | $35.22 | $35.22 | 629,760 |
| 2024-07-23 | $36.64 | $36.64 | $35.30 | $35.48 | $35.48 | 790,260 |
| 2024-07-22 | $37.00 | $37.02 | $36.25 | $36.51 | $36.51 | 491,690 |
| 2024-07-19 | $37.65 | $37.65 | $36.69 | $36.83 | $36.83 | 882,360 |
| 2024-07-18 | $37.03 | $38.35 | $36.51 | $37.69 | $37.69 | 818,350 |
| 2024-07-17 | $37.37 | $37.37 | $36.40 | $37.04 | $37.04 | 1,066,580 |
| 2024-07-16 | $38.01 | $38.08 | $37.13 | $37.35 | $37.35 | 638,600 |
| 2024-07-15 | $38.05 | $38.17 | $37.61 | $37.96 | $37.96 | 466,040 |
| 2024-07-12 | $38.53 | $38.63 | $37.65 | $38.08 | $38.08 | 597,190 |
| 2024-07-11 | $39.20 | $39.35 | $38.02 | $38.40 | $38.40 | 838,930 |
| 2024-07-10 | $39.61 | $39.61 | $38.66 | $38.78 | $38.78 | 497,070 |
| 2024-07-09 | $39.25 | $39.99 | $38.80 | $39.61 | $39.61 | 553,270 |
| 2024-07-08 | $40.10 | $40.10 | $39.30 | $39.48 | $39.48 | 729,980 |
| 2024-07-05 | $38.51 | $40.40 | $38.50 | $40.30 | $40.30 | 754,540 |
| 2024-07-04 | $39.04 | $39.66 | $38.58 | $38.89 | $38.89 | 733,090 |
| 2024-07-03 | $39.45 | $39.80 | $38.76 | $39.24 | $39.24 | 466,790 |
| 2024-07-02 | $40.16 | $40.30 | $39.38 | $39.56 | $39.56 | 477,170 |
| 2024-07-01 | $39.67 | $40.63 | $39.25 | $40.25 | $40.25 | 638,370 |
| 2024-06-28 | $39.50 | $40.03 | $39.16 | $39.44 | $39.44 | 640,750 |
| 2024-06-27 | $40.15 | $40.39 | $39.14 | $39.36 | $39.36 | 594,950 |
| 2024-06-26 | $39.67 | $40.45 | $39.23 | $40.31 | $40.31 | 673,610 |
| 2024-06-25 | $39.05 | $40.10 | $39.05 | $39.49 | $39.49 | 548,540 |
| 2024-06-24 | $39.98 | $40.16 | $38.98 | $39.02 | $39.02 | 736,750 |
| 2024-06-21 | $40.63 | $41.33 | $39.99 | $40.16 | $40.16 | 696,670 |
| 2024-06-20 | $41.14 | $41.78 | $40.62 | $40.63 | $40.63 | 501,690 |
| 2024-06-19 | $42.69 | $42.69 | $41.37 | $41.37 | $41.37 | 562,760 |
| 2024-06-18 | $43.40 | $43.55 | $42.90 | $43.08 | $43.08 | 618,390 |
| 2024-06-17 | $43.00 | $43.81 | $42.60 | $43.45 | $43.45 | 630,080 |
| 2024-06-14 | $42.62 | $43.28 | $41.70 | $43.22 | $43.22 | 1,448,690 |
| 2024-06-13 | $44.41 | $44.68 | $42.49 | $42.67 | $42.67 | 1,584,660 |
| 2024-06-12 | $45.21 | $45.34 | $44.50 | $44.60 | $44.60 | 481,790 |
| 2024-06-11 | $45.10 | $45.43 | $43.93 | $45.11 | $45.11 | 613,930 |
| 2024-06-07 | $44.81 | $45.19 | $44.30 | $45.10 | $45.10 | 531,370 |
| 2024-06-06 | $45.51 | $45.74 | $44.40 | $44.74 | $44.74 | 865,200 |
| 2024-06-05 | $46.09 | $46.30 | $45.43 | $45.51 | $45.51 | 509,520 |
| 2024-06-04 | $45.10 | $46.45 | $44.77 | $45.91 | $45.91 | 562,830 |
| 2024-06-03 | $46.06 | $46.49 | $45.05 | $45.30 | $45.30 | 637,410 |
| 2024-05-31 | $46.20 | $46.66 | $45.45 | $45.99 | $45.99 | 721,920 |
| 2024-05-30 | $45.30 | $46.97 | $45.02 | $46.03 | $46.03 | 1,058,160 |
| 2024-05-29 | $43.71 | $45.50 | $43.64 | $45.31 | $45.31 | 1,159,510 |
| 2024-05-28 | $43.55 | $44.37 | $43.42 | $43.97 | $43.97 | 733,100 |
| 2024-05-27 | $43.47 | $43.75 | $42.88 | $43.70 | $43.70 | 499,050 |
| 2024-05-24 | $43.30 | $43.76 | $43.08 | $43.36 | $43.36 | 577,630 |
| 2024-05-23 | $43.80 | $44.43 | $43.01 | $43.55 | $43.55 | 1,532,360 |
| 2024-05-22 | $45.84 | $45.84 | $43.80 | $44.13 | $44.13 | 3,222,130 |
| 2024-05-21 | $46.09 | $47.59 | $45.71 | $46.75 | $46.75 | 1,103,860 |
| 2024-05-20 | $46.10 | $46.70 | $45.68 | $46.09 | $46.09 | 1,063,220 |
| 2024-05-17 | $46.45 | $47.50 | $45.92 | $46.41 | $46.41 | 918,540 |
| 2024-05-16 | $47.61 | $47.61 | $46.35 | $46.72 | $46.72 | 1,209,840 |
| 2024-05-15 | $47.01 | $47.95 | $46.80 | $47.61 | $47.61 | 1,171,050 |
| 2024-05-14 | $44.66 | $47.80 | $44.46 | $47.55 | $47.55 | 2,262,120 |
| 2024-05-13 | $44.22 | $45.34 | $43.40 | $44.60 | $44.60 | 873,990 |
| 2024-05-10 | $44.92 | $45.19 | $44.12 | $44.22 | $44.22 | 1,052,440 |
| 2024-05-09 | $43.00 | $45.15 | $42.99 | $44.97 | $44.97 | 1,684,990 |
| 2024-05-08 | $43.90 | $44.11 | $42.71 | $42.94 | $42.94 | 1,217,350 |
| 2024-05-07 | $44.84 | $44.88 | $43.65 | $43.85 | $43.85 | 887,920 |
| 2024-05-06 | $44.88 | $45.68 | $44.25 | $44.31 | $44.31 | 1,278,290 |
| 2024-04-30 | $44.65 | $46.16 | $44.50 | $44.90 | $44.90 | 1,249,730 |
| 2024-04-29 | $43.43 | $44.94 | $43.00 | $44.87 | $44.87 | 1,739,360 |
| 2024-04-26 | $43.95 | $44.19 | $43.30 | $43.45 | $43.45 | 1,125,000 |
| 2024-04-25 | $44.41 | $44.47 | $43.30 | $43.98 | $43.98 | 1,125,490 |
| 2024-04-24 | $43.20 | $45.18 | $42.63 | $44.50 | $44.50 | 2,226,140 |
| 2024-04-23 | $43.89 | $44.89 | $43.20 | $43.20 | $43.20 | 2,402,970 |
| 2024-04-22 | $41.30 | $44.38 | $41.26 | $44.10 | $44.10 | 2,882,830 |
| 2024-04-19 | $42.20 | $42.22 | $41.33 | $41.50 | $41.50 | 1,367,780 |
| 2024-04-18 | $41.40 | $42.64 | $40.80 | $42.63 | $42.63 | 2,626,900 |
| 2024-04-17 | $38.48 | $41.80 | $38.21 | $41.39 | $41.39 | 3,296,580 |
| 2024-04-16 | $38.00 | $38.99 | $37.80 | $38.00 | $38.00 | 1,932,260 |
| 2024-04-15 | $35.80 | $38.38 | $35.80 | $38.00 | $38.00 | 2,865,500 |
| 2024-04-12 | $37.98 | $38.06 | $35.73 | $35.76 | $35.76 | 2,852,450 |
| 2024-04-11 | $38.44 | $38.95 | $37.92 | $38.89 | $38.89 | 712,090 |
| 2024-04-10 | $38.90 | $38.99 | $38.11 | $38.31 | $38.31 | 799,950 |
| 2024-04-09 | $38.15 | $38.99 | $38.15 | $38.91 | $38.91 | 796,080 |
| 2024-04-08 | $39.61 | $39.61 | $38.22 | $38.23 | $38.23 | 1,011,730 |
| 2024-04-03 | $38.91 | $39.61 | $38.70 | $39.61 | $39.61 | 1,013,560 |
| 2024-04-02 | $39.34 | $39.58 | $38.70 | $39.00 | $39.00 | 757,710 |
| 2024-04-01 | $39.45 | $39.45 | $39.02 | $39.34 | $39.34 | 754,840 |
| 2024-03-29 | $38.96 | $39.04 | $38.48 | $38.97 | $38.97 | 557,310 |
| 2024-03-28 | $38.49 | $38.98 | $38.15 | $38.59 | $38.59 | 744,290 |
| 2024-03-27 | $38.30 | $38.99 | $38.22 | $38.44 | $38.44 | 801,060 |
| 2024-03-26 | $38.02 | $38.62 | $38.02 | $38.40 | $38.40 | 620,930 |
| 2024-03-25 | $38.55 | $38.94 | $38.03 | $38.04 | $38.04 | 587,110 |
| 2024-03-22 | $39.19 | $39.30 | $38.22 | $38.70 | $38.70 | 701,460 |
| 2024-03-21 | $39.51 | $39.76 | $38.70 | $39.05 | $39.05 | 734,070 |
| 2024-03-20 | $39.00 | $39.78 | $38.86 | $39.55 | $39.55 | 823,620 |
| 2024-03-19 | $39.15 | $39.75 | $38.92 | $38.96 | $38.96 | 1,014,810 |
| 2024-03-18 | $39.20 | $39.38 | $38.61 | $39.20 | $39.20 | 749,950 |
| 2024-03-15 | $38.85 | $39.18 | $38.45 | $39.00 | $39.00 | 783,180 |
| 2024-03-14 | $38.42 | $39.18 | $38.30 | $38.57 | $38.57 | 1,013,710 |
| 2024-03-13 | $38.43 | $38.88 | $38.04 | $38.63 | $38.63 | 886,050 |
| 2024-03-12 | $38.01 | $38.58 | $37.82 | $38.45 | $38.45 | 1,042,130 |
| 2024-03-11 | $37.80 | $38.06 | $37.53 | $38.01 | $38.01 | 836,160 |
| 2024-03-08 | $37.55 | $37.95 | $37.13 | $37.83 | $37.83 | 677,650 |
| 2024-03-07 | $38.08 | $38.45 | $37.50 | $37.50 | $37.50 | 885,890 |
| 2024-03-06 | $37.22 | $38.56 | $36.88 | $38.35 | $38.35 | 1,564,220 |
| 2024-03-05 | $37.50 | $37.59 | $36.95 | $37.31 | $37.31 | 881,950 |
| 2024-03-04 | $37.38 | $37.74 | $36.62 | $37.62 | $37.62 | 1,339,880 |
| 2024-03-01 | $37.60 | $37.90 | $37.24 | $37.39 | $37.39 | 1,042,100 |
| 2024-02-29 | $36.77 | $37.72 | $36.58 | $37.48 | $37.48 | 1,047,460 |
| 2024-02-28 | $38.05 | $38.54 | $36.88 | $36.88 | $36.88 | 1,530,810 |
| 2024-02-27 | $37.87 | $38.25 | $37.53 | $38.09 | $38.09 | 839,230 |
| 2024-02-26 | $38.25 | $38.37 | $37.63 | $37.75 | $37.75 | 748,530 |
| 2024-02-23 | $38.00 | $38.30 | $37.34 | $38.18 | $38.18 | 774,240 |
| 2024-02-22 | $38.00 | $38.30 | $37.55 | $38.08 | $38.08 | 936,160 |
| 2024-02-21 | $36.75 | $39.00 | $36.57 | $38.26 | $38.26 | 1,905,270 |
| 2024-02-20 | $37.16 | $37.19 | $36.55 | $36.95 | $36.95 | 856,140 |
| 2024-02-19 | $37.92 | $37.93 | $36.80 | $37.16 | $37.16 | 1,380,750 |
| 2024-02-08 | $36.08 | $38.33 | $36.08 | $37.60 | $37.60 | 1,586,360 |
| 2024-02-07 | $34.99 | $36.84 | $34.88 | $36.07 | $36.07 | 1,628,010 |
| 2024-02-06 | $33.00 | $35.15 | $32.50 | $35.06 | $35.06 | 1,497,340 |
| 2024-02-05 | $33.22 | $34.46 | $31.65 | $33.73 | $33.73 | 1,449,580 |
| 2024-02-02 | $34.14 | $34.93 | $33.09 | $33.66 | $33.66 | 1,012,330 |
| 2024-02-01 | $34.00 | $34.64 | $33.01 | $34.47 | $34.47 | 755,490 |
| 2024-01-31 | $34.49 | $35.13 | $33.88 | $34.00 | $34.00 | 816,130 |
| 2024-01-30 | $35.48 | $35.98 | $34.72 | $34.94 | $34.94 | 453,740 |
| 2024-01-29 | $35.81 | $36.22 | $35.58 | $35.69 | $35.69 | 706,370 |
| 2024-01-26 | $36.08 | $36.49 | $35.61 | $35.81 | $35.81 | 575,760 |
| 2024-01-25 | $35.99 | $36.28 | $35.41 | $36.22 | $36.22 | 758,530 |
| 2024-01-24 | $34.80 | $36.09 | $34.52 | $35.88 | $35.88 | 1,231,440 |
| 2024-01-23 | $34.16 | $34.74 | $33.58 | $34.58 | $34.58 | 974,220 |
| 2024-01-22 | $36.62 | $36.69 | $34.09 | $34.45 | $34.45 | 1,105,340 |
| 2024-01-19 | $36.56 | $37.39 | $36.45 | $36.80 | $36.80 | 637,030 |
| 2024-01-18 | $36.95 | $37.05 | $35.97 | $36.86 | $36.86 | 1,081,700 |
| 2024-01-17 | $37.71 | $38.05 | $37.19 | $37.19 | $37.19 | 989,510 |
| 2024-01-16 | $38.34 | $38.58 | $37.29 | $38.05 | $38.05 | 1,005,190 |
| 2024-01-15 | $37.15 | $37.73 | $37.04 | $37.63 | $37.63 | 454,940 |
| 2024-01-12 | $37.68 | $37.97 | $37.14 | $37.30 | $37.30 | 564,760 |
| 2024-01-11 | $37.24 | $37.80 | $37.14 | $37.68 | $37.68 | 587,060 |
| 2024-01-10 | $36.87 | $37.84 | $36.44 | $37.44 | $37.44 | 807,810 |
| 2024-01-09 | $36.90 | $37.17 | $36.57 | $36.87 | $36.87 | 695,910 |
| 2024-01-08 | $37.69 | $37.88 | $36.80 | $36.81 | $36.81 | 762,770 |
| 2024-01-05 | $38.21 | $38.49 | $37.65 | $37.65 | $37.65 | 1,071,210 |
| 2024-01-04 | $38.00 | $39.14 | $37.66 | $38.69 | $38.69 | 1,228,110 |
| 2024-01-03 | $38.20 | $38.50 | $37.58 | $37.93 | $37.93 | 770,790 |
| 2024-01-02 | $38.04 | $38.51 | $38.04 | $38.20 | $38.20 | 542,480 |
| 2024-01-01 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 0 |
| 2023-12-29 | $38.02 | $38.36 | $37.80 | $38.17 | $38.17 | 812,130 |
| 2023-12-28 | $37.00 | $38.04 | $36.75 | $37.83 | $37.83 | 910,200 |
| 2023-12-27 | $36.92 | $37.18 | $36.48 | $37.09 | $37.09 | 450,560 |
| 2023-12-26 | $37.36 | $37.43 | $36.90 | $37.02 | $37.02 | 479,350 |
| 2023-12-25 | $38.15 | $38.45 | $37.30 | $37.36 | $37.36 | 647,030 |
| 2023-12-22 | $38.35 | $38.70 | $37.81 | $38.15 | $38.15 | 593,870 |
| 2023-12-21 | $38.30 | $38.54 | $37.88 | $38.38 | $38.38 | 689,210 |
| 2023-12-20 | $38.85 | $38.95 | $38.30 | $38.35 | $38.35 | 363,850 |
| 2023-12-19 | $38.76 | $38.90 | $38.48 | $38.70 | $38.70 | 503,150 |
| 2023-12-18 | $39.32 | $39.59 | $38.60 | $38.76 | $38.76 | 541,500 |
| 2023-12-15 | $39.33 | $39.86 | $39.23 | $39.38 | $39.38 | 546,650 |
| 2023-12-14 | $39.38 | $40.28 | $39.36 | $39.45 | $39.45 | 540,990 |
| 2023-12-13 | $39.97 | $39.97 | $39.33 | $39.36 | $39.36 | 600,000 |
| 2023-12-12 | $39.74 | $40.15 | $39.20 | $39.78 | $39.78 | 638,370 |
| 2023-12-11 | $38.99 | $39.78 | $38.70 | $39.72 | $39.72 | 915,460 |
| 2023-12-08 | $39.99 | $40.46 | $39.20 | $39.23 | $39.23 | 717,290 |
| 2023-12-07 | $40.34 | $40.58 | $39.59 | $39.99 | $39.99 | 615,990 |
| 2023-12-06 | $40.41 | $40.78 | $40.00 | $40.44 | $40.44 | 446,990 |
| 2023-12-05 | $40.99 | $41.12 | $40.18 | $40.20 | $40.20 | 637,400 |
| 2023-12-04 | $41.43 | $41.45 | $40.79 | $41.02 | $41.02 | 732,300 |
| 2023-12-01 | $41.25 | $41.80 | $41.09 | $41.57 | $41.57 | 668,770 |
| 2023-11-30 | $41.30 | $41.59 | $40.78 | $41.25 | $41.25 | 508,670 |
| 2023-11-29 | $41.51 | $41.52 | $41.07 | $41.29 | $41.29 | 536,520 |
| 2023-11-28 | $41.00 | $41.63 | $40.72 | $41.51 | $41.51 | 798,940 |
| 2023-11-27 | $40.91 | $41.18 | $40.70 | $41.00 | $41.00 | 611,040 |
| 2023-11-24 | $41.49 | $41.49 | $40.95 | $41.01 | $41.01 | 492,090 |
| 2023-11-23 | $40.81 | $41.48 | $40.79 | $41.48 | $41.48 | 381,490 |
| 2023-11-22 | $41.26 | $41.46 | $41.00 | $41.00 | $41.00 | 382,350 |
| 2023-11-21 | $41.34 | $41.73 | $41.17 | $41.21 | $41.21 | 554,690 |
| 2023-11-20 | $41.26 | $41.26 | $40.72 | $41.21 | $41.21 | 574,260 |
| 2023-11-17 | $40.65 | $41.30 | $40.52 | $41.26 | $41.26 | 536,980 |
| 2023-11-16 | $41.20 | $41.26 | $40.66 | $40.85 | $40.85 | 390,070 |
| 2023-11-15 | $41.08 | $41.25 | $40.82 | $41.20 | $41.20 | 562,620 |
| 2023-11-14 | $40.65 | $40.89 | $40.30 | $40.79 | $40.79 | 477,090 |
| 2023-11-13 | $40.91 | $41.18 | $40.15 | $40.54 | $40.54 | 540,930 |
| 2023-11-10 | $40.97 | $41.18 | $40.40 | $40.91 | $40.91 | 458,570 |
| 2023-11-09 | $41.13 | $41.19 | $40.72 | $41.00 | $41.00 | 614,330 |
| 2023-11-08 | $40.81 | $41.18 | $40.51 | $41.08 | $41.08 | 593,400 |
| 2023-11-07 | $41.00 | $41.07 | $40.56 | $40.77 | $40.77 | 478,850 |
| 2023-11-06 | $40.15 | $41.08 | $40.00 | $41.00 | $41.00 | 1,009,300 |
| 2023-11-03 | $39.29 | $40.18 | $39.17 | $39.90 | $39.90 | 672,500 |
| 2023-11-02 | $39.62 | $39.70 | $39.18 | $39.21 | $39.21 | 378,880 |
| 2023-11-01 | $39.84 | $40.00 | $39.28 | $39.67 | $39.67 | 751,800 |
| 2023-10-31 | $39.60 | $39.86 | $39.32 | $39.79 | $39.79 | 531,330 |
| 2023-10-30 | $39.42 | $40.03 | $39.12 | $39.79 | $39.79 | 744,790 |
| 2023-10-27 | $37.92 | $39.78 | $37.72 | $39.52 | $39.52 | 1,341,220 |
| 2023-10-26 | $38.11 | $38.17 | $37.45 | $37.94 | $37.94 | 1,015,140 |
| 2023-10-25 | $38.80 | $38.90 | $38.20 | $38.31 | $38.31 | 1,300,700 |
| 2023-10-24 | $37.95 | $38.96 | $37.41 | $38.90 | $38.90 | 1,017,340 |
| 2023-10-23 | $38.40 | $38.79 | $37.57 | $37.66 | $37.66 | 819,840 |
| 2023-10-20 | $38.36 | $38.94 | $38.28 | $38.40 | $38.40 | 748,540 |
| 2023-10-19 | $38.99 | $39.60 | $38.72 | $39.23 | $38.38 | 910,070 |
| 2023-10-18 | $40.89 | $40.89 | $38.90 | $39.02 | $38.17 | 1,392,280 |
| 2023-10-17 | $41.01 | $41.20 | $40.65 | $40.90 | $40.01 | 569,160 |
| 2023-10-16 | $41.79 | $41.79 | $40.69 | $40.86 | $39.98 | 728,810 |
| 2023-10-13 | $41.97 | $41.97 | $41.59 | $41.62 | $40.72 | 646,750 |
| 2023-10-12 | $42.88 | $42.88 | $41.95 | $42.00 | $41.09 | 854,620 |
| 2023-10-11 | $41.93 | $42.77 | $41.93 | $42.61 | $41.69 | 895,920 |
| 2023-10-10 | $42.39 | $42.55 | $41.73 | $41.94 | $41.03 | 768,340 |
| 2023-10-09 | $42.50 | $42.77 | $42.14 | $42.36 | $41.44 | 1,002,420 |
| 2023-09-28 | $42.72 | $43.29 | $42.36 | $42.75 | $41.82 | 1,071,690 |
| 2023-09-27 | $41.69 | $43.00 | $41.23 | $42.80 | $41.87 | 1,231,220 |
| 2023-09-26 | $41.98 | $41.98 | $41.44 | $41.46 | $40.56 | 428,740 |
| 2023-09-25 | $41.78 | $42.10 | $41.36 | $41.86 | $40.95 | 707,530 |
| 2023-09-22 | $41.49 | $41.80 | $41.00 | $41.78 | $40.88 | 727,430 |
| 2023-09-21 | $41.90 | $42.30 | $41.15 | $41.55 | $40.65 | 914,610 |
| 2023-09-20 | $41.99 | $42.48 | $41.79 | $41.90 | $40.99 | 1,030,350 |
| 2023-09-19 | $42.18 | $42.18 | $41.50 | $42.09 | $41.18 | 743,130 |
| 2023-09-18 | $41.30 | $42.43 | $41.03 | $42.35 | $41.43 | 818,450 |
| 2023-09-15 | $41.20 | $41.75 | $40.66 | $41.45 | $40.55 | 786,800 |
| 2023-09-14 | $41.65 | $41.74 | $40.64 | $40.92 | $40.03 | 757,640 |
| 2023-09-13 | $42.00 | $42.19 | $41.24 | $41.49 | $40.59 | 732,390 |
| 2023-09-12 | $42.06 | $42.64 | $41.81 | $42.03 | $41.12 | 931,620 |
| 2023-09-11 | $41.32 | $42.47 | $41.12 | $42.27 | $41.35 | 874,290 |
| 2023-09-08 | $41.89 | $41.89 | $41.12 | $41.42 | $40.52 | 547,210 |
| 2023-09-07 | $42.19 | $42.44 | $41.40 | $41.48 | $40.58 | 661,010 |
| 2023-09-06 | $42.22 | $42.53 | $42.12 | $42.38 | $41.46 | 623,020 |
| 2023-09-05 | $42.70 | $43.08 | $42.39 | $42.45 | $41.53 | 939,840 |
| 2023-09-04 | $42.82 | $43.41 | $42.61 | $42.81 | $41.88 | 1,102,310 |
| 2023-09-01 | $42.86 | $43.25 | $42.53 | $42.70 | $41.78 | 1,209,270 |
| 2023-08-31 | $42.86 | $43.26 | $42.38 | $42.62 | $41.70 | 887,000 |
| 2023-08-30 | $43.18 | $43.79 | $42.95 | $42.95 | $42.02 | 908,180 |
| 2023-08-29 | $42.06 | $43.95 | $42.03 | $43.35 | $42.41 | 1,667,310 |
| 2023-08-28 | $44.76 | $44.76 | $41.70 | $42.56 | $41.64 | 3,525,230 |
| 2023-08-25 | $41.36 | $41.88 | $40.48 | $40.70 | $39.82 | 962,910 |
| 2023-08-24 | $40.76 | $42.34 | $40.76 | $41.78 | $40.88 | 1,093,090 |
| 2023-08-23 | $41.55 | $41.86 | $40.72 | $40.74 | $39.86 | 618,030 |
| 2023-08-22 | $42.33 | $42.63 | $41.03 | $41.55 | $40.65 | 957,850 |
| 2023-08-21 | $42.44 | $43.08 | $42.20 | $42.26 | $41.34 | 654,580 |
| 2023-08-18 | $43.17 | $43.32 | $42.44 | $42.44 | $41.52 | 602,570 |
| 2023-08-17 | $42.88 | $43.26 | $42.61 | $42.97 | $42.04 | 645,160 |
| 2023-08-16 | $43.35 | $43.67 | $42.80 | $43.23 | $42.29 | 415,200 |
| 2023-08-15 | $43.44 | $43.57 | $42.73 | $43.40 | $42.46 | 596,210 |
| 2023-08-14 | $43.12 | $43.46 | $42.23 | $43.43 | $42.49 | 633,470 |
| 2023-08-11 | $43.75 | $43.76 | $43.21 | $43.39 | $42.45 | 645,540 |
| 2023-08-10 | $44.00 | $44.00 | $43.31 | $43.63 | $42.69 | 693,650 |
| 2023-08-09 | $44.07 | $44.09 | $43.43 | $44.04 | $43.09 | 573,450 |
| 2023-08-08 | $44.50 | $44.56 | $44.01 | $44.07 | $43.12 | 558,540 |
| 2023-08-07 | $45.15 | $45.17 | $44.24 | $44.48 | $43.52 | 941,930 |
| 2023-08-04 | $45.56 | $45.88 | $44.98 | $45.14 | $44.16 | 841,500 |
| 2023-08-03 | $45.46 | $45.65 | $44.93 | $45.48 | $44.50 | 666,640 |
| 2023-08-02 | $45.65 | $46.60 | $45.38 | $45.54 | $44.55 | 1,058,700 |
| 2023-08-01 | $46.45 | $46.54 | $45.60 | $45.64 | $44.65 | 1,064,580 |
| 2023-07-31 | $46.22 | $46.62 | $45.92 | $46.44 | $45.43 | 1,294,800 |
| 2023-07-28 | $44.50 | $46.43 | $44.47 | $46.22 | $45.22 | 1,668,670 |
| 2023-07-27 | $44.91 | $45.44 | $44.65 | $44.66 | $43.69 | 757,600 |
| 2023-07-26 | $45.78 | $45.78 | $44.80 | $45.08 | $44.10 | 1,413,360 |
| 2023-07-25 | $45.34 | $45.70 | $44.95 | $45.63 | $44.64 | 987,670 |
| 2023-07-24 | $44.98 | $45.50 | $44.41 | $45.08 | $44.10 | 828,720 |
| 2023-07-21 | $44.42 | $45.39 | $44.24 | $45.00 | $45.00 | 937,560 |
| 2023-07-20 | $44.70 | $45.08 | $44.15 | $44.30 | $44.30 | 687,170 |
| 2023-07-19 | $44.65 | $45.30 | $44.30 | $44.89 | $44.89 | 721,730 |
| 2023-07-18 | $44.69 | $45.00 | $43.80 | $44.71 | $44.71 | 1,249,830 |
| 2023-07-17 | $45.39 | $45.43 | $44.45 | $44.62 | $44.62 | 1,001,820 |
| 2023-07-14 | $46.44 | $46.44 | $45.31 | $45.45 | $45.45 | 861,950 |
| 2023-07-13 | $46.18 | $46.63 | $46.06 | $46.22 | $46.22 | 710,280 |
| 2023-07-12 | $46.54 | $46.85 | $46.04 | $46.17 | $46.17 | 659,260 |
| 2023-07-11 | $47.18 | $47.19 | $46.21 | $46.37 | $46.37 | 708,270 |
| 2023-07-10 | $47.18 | $47.49 | $46.51 | $46.92 | $46.92 | 439,350 |
| 2023-07-07 | $47.09 | $47.78 | $46.92 | $47.17 | $47.17 | 449,240 |
| 2023-07-06 | $48.01 | $48.13 | $47.22 | $47.22 | $47.22 | 546,440 |
| 2023-07-05 | $48.17 | $48.59 | $47.79 | $47.93 | $47.93 | 464,060 |
| 2023-07-04 | $48.60 | $48.63 | $47.64 | $48.54 | $48.54 | 791,790 |
| 2023-07-03 | $47.87 | $48.84 | $47.87 | $48.48 | $48.48 | 790,510 |
| 2023-06-30 | $48.07 | $48.88 | $47.92 | $48.00 | $48.00 | 747,760 |
| 2023-06-29 | $47.84 | $48.08 | $47.37 | $47.82 | $47.82 | 571,200 |
| 2023-06-28 | $47.98 | $48.02 | $47.14 | $47.89 | $47.89 | 609,180 |
| 2023-06-27 | $46.50 | $48.45 | $46.48 | $47.80 | $47.80 | 1,127,890 |
| 2023-06-26 | $46.97 | $47.30 | $46.10 | $46.24 | $46.24 | 684,290 |
| 2023-06-21 | $47.55 | $48.15 | $46.93 | $46.97 | $46.97 | 870,170 |
| 2023-06-20 | $48.50 | $49.05 | $47.49 | $47.55 | $47.55 | 928,840 |
| 2023-06-19 | $48.92 | $49.36 | $48.22 | $48.33 | $48.33 | 1,079,460 |
| 2023-06-16 | $49.19 | $50.13 | $48.89 | $49.04 | $49.04 | 831,610 |
| 2023-06-15 | $49.00 | $49.66 | $48.62 | $49.18 | $49.18 | 549,310 |
| 2023-06-14 | $48.74 | $49.77 | $48.69 | $49.31 | $49.31 | 538,180 |
| 2023-06-13 | $49.55 | $50.08 | $48.00 | $48.88 | $48.88 | 872,410 |
| 2023-06-12 | $48.92 | $49.98 | $47.90 | $49.81 | $49.81 | 1,083,000 |
| 2023-06-09 | $49.73 | $50.22 | $48.87 | $49.00 | $49.00 | 790,540 |
| 2023-06-08 | $49.11 | $49.91 | $49.11 | $49.66 | $49.66 | 489,250 |
| 2023-06-07 | $49.59 | $49.80 | $49.06 | $49.45 | $49.45 | 648,450 |
| 2023-06-06 | $50.49 | $50.98 | $49.21 | $49.32 | $49.32 | 967,550 |
| 2023-06-05 | $50.26 | $50.72 | $49.83 | $50.52 | $50.52 | 562,400 |
| 2023-06-02 | $49.70 | $50.36 | $49.20 | $50.25 | $50.25 | 694,670 |
| 2023-06-01 | $50.03 | $50.43 | $49.22 | $49.27 | $49.27 | 941,360 |
| 2023-05-31 | $50.24 | $50.45 | $49.45 | $50.18 | $50.18 | 675,540 |
| 2023-05-30 | $50.57 | $51.29 | $49.40 | $49.96 | $49.96 | 720,290 |
| 2023-05-29 | $51.40 | $51.40 | $49.84 | $50.30 | $50.30 | 569,180 |
| 2023-05-26 | $50.28 | $51.37 | $50.04 | $50.97 | $50.97 | 684,160 |
| 2023-05-25 | $49.95 | $50.46 | $49.40 | $50.28 | $50.28 | 788,550 |
| 2023-05-24 | $50.93 | $51.25 | $49.96 | $50.25 | $50.25 | 772,880 |
| 2023-05-23 | $51.20 | $52.30 | $50.90 | $51.68 | $50.93 | 967,810 |
| 2023-05-22 | $50.71 | $52.50 | $50.58 | $51.36 | $50.61 | 1,459,540 |
| 2023-05-19 | $49.50 | $51.07 | $48.96 | $50.58 | $49.85 | 1,175,990 |
| 2023-05-18 | $49.24 | $50.14 | $49.24 | $49.83 | $49.11 | 1,004,330 |
| 2023-05-17 | $50.36 | $50.94 | $49.68 | $49.99 | $49.26 | 1,159,900 |
| 2023-05-16 | $50.50 | $51.23 | $50.01 | $50.27 | $49.54 | 976,450 |
| 2023-05-15 | $49.90 | $50.86 | $49.35 | $50.70 | $49.96 | 1,272,950 |
| 2023-05-12 | $50.22 | $51.15 | $49.90 | $50.05 | $50.05 | 1,221,860 |
| 2023-05-11 | $50.04 | $50.98 | $49.71 | $50.22 | $50.22 | 1,106,540 |
| 2023-05-10 | $50.00 | $50.89 | $49.70 | $50.10 | $50.10 | 1,175,050 |
| 2023-05-09 | $51.30 | $51.30 | $50.15 | $50.22 | $50.22 | 1,450,280 |
| 2023-05-08 | $52.57 | $53.47 | $51.05 | $51.58 | $51.58 | 2,088,070 |
| 2023-05-05 | $54.70 | $54.70 | $52.35 | $52.57 | $52.57 | 2,722,550 |
| 2023-05-04 | $54.49 | $55.25 | $53.06 | $55.02 | $55.02 | 2,607,320 |
| 2023-05-03 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 0 |
| 2023-05-02 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 0 |
| 2023-04-28 | $57.00 | $57.18 | $54.45 | $54.45 | $54.45 | 4,181,840 |
| 2023-04-27 | $55.44 | $58.39 | $53.98 | $58.30 | $58.30 | 4,977,700 |
| 2023-04-26 | $54.97 | $56.88 | $53.88 | $54.78 | $54.78 | 3,266,760 |
| 2023-04-25 | $54.13 | $55.49 | $53.30 | $55.16 | $55.16 | 3,749,250 |
| 2023-04-24 | $54.17 | $55.58 | $53.50 | $54.70 | $54.70 | 3,695,480 |
| 2023-04-21 | $54.81 | $56.68 | $53.69 | $53.69 | $53.69 | 3,185,440 |
| 2023-04-20 | $54.07 | $55.85 | $52.73 | $54.50 | $54.50 | 6,060,040 |
| 2023-04-19 | $53.12 | $55.30 | $52.10 | $54.85 | $54.85 | 7,399,810 |
| 2023-04-18 | $47.61 | $52.36 | $47.60 | $52.36 | $52.36 | 9,203,230 |
| 2023-04-17 | $45.40 | $47.60 | $45.40 | $47.60 | $47.60 | 2,479,320 |
| 2023-04-14 | $44.34 | $44.61 | $42.98 | $43.27 | $43.27 | 1,228,310 |
| 2023-04-13 | $45.12 | $45.50 | $44.08 | $44.34 | $44.34 | 1,030,600 |
| 2023-04-12 | $44.55 | $45.66 | $44.23 | $45.34 | $45.34 | 1,239,060 |
| 2023-04-11 | $44.20 | $44.84 | $43.91 | $44.40 | $44.40 | 862,110 |
| 2023-04-10 | $45.26 | $45.27 | $44.02 | $44.45 | $44.45 | 796,030 |
| 2023-04-07 | $44.78 | $45.44 | $44.58 | $45.25 | $45.25 | 535,150 |
| 2023-04-06 | $45.76 | $46.56 | $44.63 | $44.79 | $44.79 | 1,139,420 |
| 2023-04-05 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 0 |
| 2023-04-04 | $46.93 | $46.93 | $45.30 | $45.59 | $45.59 | 1,080,330 |
| 2023-04-03 | $45.96 | $48.20 | $45.70 | $46.46 | $46.46 | 1,605,580 |
| 2023-03-31 | $44.80 | $46.25 | $44.58 | $45.96 | $45.96 | 1,204,470 |
| 2023-03-30 | $44.56 | $44.82 | $44.00 | $44.49 | $44.49 | 595,320 |
| 2023-03-29 | $45.03 | $45.21 | $44.12 | $44.44 | $44.44 | 540,680 |
| 2023-03-28 | $45.72 | $45.72 | $44.81 | $44.89 | $44.89 | 572,170 |
| 2023-03-27 | $45.58 | $46.20 | $45.10 | $45.50 | $45.50 | 724,700 |
| 2023-03-24 | $45.57 | $45.87 | $45.21 | $45.56 | $45.56 | 515,420 |
| 2023-03-23 | $45.72 | $45.97 | $45.01 | $45.45 | $45.45 | 844,880 |
| 2023-03-22 | $45.20 | $45.97 | $45.18 | $45.81 | $45.81 | 778,190 |
| 2023-03-21 | $44.20 | $45.18 | $43.60 | $45.10 | $45.10 | 1,074,320 |
| 2023-03-20 | $44.73 | $45.09 | $43.61 | $44.15 | $44.15 | 1,071,860 |
| 2023-03-17 | $44.44 | $44.90 | $44.35 | $44.54 | $44.54 | 653,320 |
| 2023-03-16 | $44.62 | $44.90 | $44.30 | $44.40 | $44.40 | 841,110 |
| 2023-03-15 | $45.40 | $45.70 | $44.50 | $44.61 | $44.61 | 874,560 |
| 2023-03-14 | $46.40 | $46.66 | $44.99 | $45.13 | $45.13 | 860,030 |
| 2023-03-13 | $46.02 | $46.40 | $45.31 | $46.33 | $46.33 | 735,940 |
| 2023-03-10 | $46.45 | $47.11 | $45.87 | $45.99 | $45.99 | 939,140 |
| 2023-03-09 | $47.41 | $47.57 | $46.41 | $46.45 | $46.45 | 708,300 |
| 2023-03-08 | $47.31 | $47.49 | $46.83 | $47.37 | $47.37 | 648,540 |
| 2023-03-07 | $48.50 | $48.82 | $47.33 | $47.33 | $47.33 | 1,097,980 |
| 2023-03-06 | $48.79 | $49.19 | $48.35 | $48.85 | $48.85 | 894,370 |
| 2023-03-03 | $49.53 | $49.90 | $48.45 | $48.85 | $48.85 | 1,001,090 |
| 2023-03-02 | $50.33 | $50.33 | $49.40 | $49.59 | $49.59 | 720,500 |
| 2023-03-01 | $50.66 | $50.67 | $49.39 | $50.27 | $50.27 | 1,215,340 |
| 2023-02-28 | $50.55 | $50.74 | $50.15 | $50.66 | $50.66 | 805,380 |
| 2023-02-27 | $51.00 | $51.29 | $49.96 | $50.43 | $50.43 | 1,086,800 |
| 2023-02-24 | $50.97 | $51.80 | $50.29 | $51.08 | $51.08 | 1,424,270 |
| 2023-02-23 | $51.40 | $52.10 | $50.52 | $50.98 | $50.98 | 1,159,440 |
| 2023-02-22 | $50.30 | $51.38 | $50.00 | $51.18 | $51.18 | 1,251,920 |
| 2023-02-21 | $50.04 | $50.90 | $49.72 | $50.61 | $50.61 | 1,349,330 |
| 2023-02-20 | $48.95 | $50.09 | $48.45 | $50.02 | $50.02 | 1,470,510 |
| 2023-02-17 | $48.59 | $49.78 | $48.35 | $48.65 | $48.65 | 1,149,900 |
| 2023-02-16 | $49.28 | $50.03 | $48.13 | $48.58 | $48.58 | 1,233,840 |
| 2023-02-15 | $50.29 | $50.29 | $48.88 | $49.26 | $49.26 | 971,740 |
| 2023-02-14 | $49.40 | $51.05 | $49.25 | $49.82 | $49.82 | 1,530,570 |
| 2023-02-13 | $47.40 | $49.64 | $47.20 | $49.25 | $49.25 | 1,766,910 |
| 2023-02-10 | $48.09 | $48.12 | $47.36 | $47.60 | $47.60 | 742,000 |
| 2023-02-09 | $47.43 | $47.92 | $47.00 | $47.86 | $47.86 | 851,880 |
| 2023-02-08 | $48.66 | $49.16 | $47.25 | $47.35 | $47.35 | 1,847,300 |
| 2023-02-07 | $48.76 | $48.98 | $48.33 | $48.96 | $48.96 | 809,750 |
| 2023-02-06 | $49.50 | $49.79 | $48.10 | $48.76 | $48.76 | 1,152,420 |
| 2023-02-03 | $49.89 | $49.89 | $48.64 | $49.38 | $49.38 | 954,170 |
| 2023-02-02 | $50.25 | $50.44 | $49.70 | $49.96 | $49.96 | 806,990 |
| 2023-02-01 | $49.30 | $50.43 | $49.10 | $50.25 | $50.25 | 1,407,650 |
| 2023-01-31 | $51.00 | $51.00 | $49.16 | $49.30 | $49.30 | 1,706,270 |
| 2023-01-30 | $50.13 | $51.67 | $50.13 | $51.17 | $51.17 | 1,403,680 |
| 2023-01-20 | $50.30 | $51.20 | $49.68 | $49.90 | $49.90 | 1,099,800 |
| 2023-01-19 | $50.43 | $51.08 | $50.09 | $50.25 | $50.25 | 927,450 |
| 2023-01-18 | $49.90 | $51.37 | $49.71 | $50.60 | $50.60 | 1,315,970 |
| 2023-01-17 | $49.38 | $50.18 | $48.75 | $49.69 | $49.69 | 1,481,270 |
| 2023-01-16 | $51.01 | $51.45 | $49.87 | $49.93 | $49.93 | 1,527,020 |
| 2023-01-13 | $51.03 | $51.29 | $50.01 | $51.28 | $50.78 | 916,900 |
| 2023-01-12 | $51.90 | $52.29 | $50.73 | $51.00 | $50.50 | 1,231,900 |
| 2023-01-11 | $53.14 | $53.14 | $51.82 | $52.02 | $51.51 | 1,374,180 |
| 2023-01-10 | $50.91 | $53.50 | $50.62 | $53.15 | $52.63 | 2,737,500 |
| 2023-01-09 | $49.99 | $51.49 | $49.91 | $50.64 | $50.15 | 1,523,700 |
| 2023-01-06 | $50.71 | $50.99 | $49.87 | $50.02 | $49.53 | 1,611,660 |
| 2023-01-05 | $51.00 | $51.42 | $49.80 | $50.72 | $50.23 | 1,964,860 |
| 2023-01-04 | $52.47 | $55.17 | $51.18 | $51.50 | $51.00 | 3,616,780 |
| 2023-01-03 | $51.83 | $53.11 | $50.81 | $50.97 | $50.47 | 1,706,820 |
| 2023-01-02 | $51.87 | $51.87 | $51.87 | $51.87 | $51.37 | 0 |
| 2022-12-30 | $50.53 | $51.97 | $50.30 | $51.87 | $51.37 | 1,677,820 |
| 2022-12-29 | $49.50 | $50.88 | $49.05 | $50.35 | $49.86 | 1,498,260 |
| 2022-12-28 | $48.87 | $51.14 | $48.35 | $49.63 | $49.15 | 1,846,760 |
| 2022-12-27 | $48.90 | $50.28 | $48.69 | $49.21 | $48.73 | 1,485,960 |
| 2022-12-26 | $50.69 | $50.80 | $48.64 | $48.64 | $48.17 | 1,736,640 |
| 2022-12-23 | $49.71 | $50.74 | $49.61 | $50.42 | $49.93 | 1,262,090 |
| 2022-12-22 | $49.99 | $52.37 | $49.80 | $50.36 | $49.87 | 2,107,540 |
| 2022-12-21 | $49.93 | $51.08 | $49.59 | $49.98 | $49.49 | 1,419,210 |
| 2022-12-20 | $50.19 | $50.50 | $49.36 | $49.85 | $49.37 | 1,214,130 |
| 2022-12-19 | $50.98 | $51.50 | $49.35 | $50.09 | $49.60 | 1,979,000 |
| 2022-12-16 | $50.76 | $51.46 | $49.98 | $50.24 | $49.75 | 1,753,010 |
| 2022-12-15 | $52.84 | $53.32 | $50.89 | $51.07 | $50.57 | 1,927,220 |
| 2022-12-14 | $52.86 | $52.86 | $51.06 | $52.00 | $51.49 | 1,302,140 |
| 2022-12-13 | $51.77 | $52.43 | $50.80 | $51.82 | $51.32 | 1,661,760 |
| 2022-12-12 | $53.00 | $53.15 | $51.00 | $51.56 | $51.06 | 2,335,460 |
| 2022-12-09 | $52.35 | $53.21 | $51.83 | $52.85 | $52.85 | 2,303,170 |
| 2022-12-08 | $51.72 | $53.16 | $51.28 | $52.38 | $52.38 | 2,247,340 |
| 2022-12-07 | $50.56 | $52.55 | $50.00 | $51.77 | $51.77 | 3,225,720 |
| 2022-12-06 | $50.40 | $52.15 | $49.66 | $50.42 | $50.42 | 3,247,410 |
| 2022-12-05 | $49.21 | $50.95 | $48.18 | $50.40 | $50.40 | 3,882,360 |
| 2022-12-01 | $45.28 | $46.09 | $45.25 | $45.69 | $45.69 | 1,694,850 |
| 2022-11-30 | $44.91 | $45.48 | $44.59 | $44.87 | $44.87 | 1,231,380 |
| 2022-11-29 | $43.45 | $45.18 | $43.45 | $44.90 | $44.90 | 1,548,310 |
| 2022-11-28 | $43.00 | $43.78 | $42.73 | $43.40 | $43.40 | 906,480 |
| 2022-11-25 | $43.52 | $43.98 | $43.07 | $43.59 | $43.59 | 693,500 |
| 2022-11-24 | $43.89 | $44.30 | $43.57 | $43.89 | $43.89 | 848,930 |
| 2022-11-23 | $43.70 | $44.19 | $42.58 | $43.82 | $43.82 | 1,583,170 |
| 2022-11-22 | $45.00 | $45.29 | $43.70 | $43.85 | $43.85 | 1,432,630 |
| 2022-11-21 | $44.63 | $45.24 | $44.00 | $45.00 | $45.00 | 1,337,480 |
| 2022-11-18 | $45.00 | $45.44 | $44.70 | $44.87 | $44.87 | 1,474,140 |
| 2022-11-17 | $45.99 | $45.99 | $44.86 | $45.08 | $45.08 | 1,695,500 |
| 2022-11-16 | $45.73 | $46.30 | $45.27 | $45.78 | $45.78 | 1,533,740 |
| 2022-11-15 | $45.05 | $45.95 | $44.66 | $45.75 | $45.75 | 2,350,490 |
| 2022-11-14 | $44.53 | $45.58 | $43.62 | $45.06 | $45.06 | 3,129,790 |
| 2022-11-11 | $45.00 | $47.74 | $44.35 | $44.73 | $44.73 | 5,496,510 |
| 2022-11-10 | $42.20 | $45.45 | $42.18 | $45.01 | $45.01 | 4,692,450 |
| 2022-11-09 | $42.62 | $42.97 | $42.04 | $42.58 | $42.58 | 1,339,110 |
| 2022-11-08 | $42.55 | $43.13 | $42.35 | $42.80 | $42.80 | 1,171,400 |
| 2022-11-07 | $43.09 | $43.39 | $42.34 | $42.73 | $42.73 | 1,361,810 |
| 2022-11-04 | $42.68 | $43.29 | $42.53 | $43.15 | $43.15 | 2,036,030 |
| 2022-11-03 | $42.90 | $43.18 | $42.19 | $43.02 | $43.02 | 2,109,610 |
| 2022-11-02 | $42.70 | $43.46 | $42.28 | $42.39 | $42.39 | 1,877,680 |
| 2022-11-01 | $42.00 | $42.78 | $41.64 | $42.78 | $42.78 | 2,131,040 |
| 2022-10-31 | $41.47 | $42.40 | $41.02 | $41.53 | $41.53 | 2,141,800 |
| 2022-10-28 | $43.00 | $43.49 | $40.81 | $41.12 | $41.12 | 2,942,240 |
| 2022-10-27 | $42.90 | $43.55 | $41.31 | $42.35 | $42.35 | 4,256,280 |
| 2022-10-26 | $38.59 | $42.00 | $38.23 | $42.00 | $42.00 | 2,120,390 |
| 2022-10-25 | $38.53 | $38.70 | $37.55 | $38.18 | $38.18 | 787,130 |
| 2022-10-24 | $40.10 | $40.38 | $38.22 | $38.53 | $38.53 | 1,229,460 |
| 2022-10-21 | $40.03 | $40.48 | $39.48 | $40.01 | $40.01 | 954,060 |
| 2022-10-20 | $39.20 | $41.54 | $38.60 | $39.95 | $39.95 | 1,728,530 |
| 2022-10-19 | $40.15 | $40.45 | $39.12 | $39.27 | $39.27 | 960,710 |
| 2022-10-18 | $39.98 | $40.49 | $39.30 | $40.30 | $40.30 | 1,624,190 |
| 2022-10-17 | $39.39 | $40.15 | $38.96 | $39.16 | $39.16 | 1,378,070 |
| 2022-10-14 | $38.45 | $39.98 | $38.29 | $39.27 | $39.27 | 1,459,980 |
| 2022-10-13 | $36.80 | $38.48 | $36.80 | $38.21 | $38.21 | 1,162,550 |
| 2022-10-12 | $36.23 | $37.15 | $35.65 | $37.15 | $37.15 | 938,570 |
| 2022-10-11 | $37.64 | $37.64 | $35.80 | $36.22 | $36.22 | 1,044,710 |
| 2022-10-10 | $37.50 | $38.29 | $37.00 | $37.36 | $37.36 | 943,180 |
| 2022-09-30 | $37.70 | $38.06 | $37.23 | $37.32 | $37.32 | 742,720 |
| 2022-09-29 | $38.04 | $38.66 | $37.31 | $37.60 | $37.60 | 1,043,160 |
| 2022-09-28 | $38.53 | $38.91 | $37.80 | $37.81 | $37.81 | 1,081,610 |
| 2022-09-27 | $36.89 | $38.57 | $36.89 | $38.57 | $38.57 | 1,366,480 |
| 2022-09-26 | $37.11 | $37.48 | $36.60 | $36.68 | $36.68 | 942,230 |
| 2022-09-23 | $38.18 | $38.25 | $37.32 | $37.60 | $37.60 | 996,730 |
| 2022-09-22 | $38.72 | $39.09 | $37.95 | $38.06 | $38.06 | 1,106,450 |
| 2022-09-21 | $39.70 | $39.98 | $38.95 | $39.09 | $39.09 | 982,860 |
| 2022-09-20 | $39.70 | $40.83 | $39.41 | $39.69 | $39.69 | 1,029,190 |
| 2022-09-19 | $40.56 | $40.96 | $38.80 | $39.80 | $39.80 | 2,145,090 |
| 2022-09-16 | $42.02 | $42.65 | $40.70 | $40.71 | $40.71 | 1,675,540 |
| 2022-09-15 | $42.56 | $42.62 | $41.35 | $42.00 | $42.00 | 1,583,860 |
| 2022-09-14 | $42.00 | $42.76 | $41.61 | $42.21 | $42.21 | 1,711,110 |
| 2022-09-13 | $41.01 | $43.66 | $41.01 | $42.95 | $42.95 | 3,126,640 |
| 2022-09-12 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2022-09-09 | $41.14 | $41.25 | $40.75 | $41.02 | $41.02 | 811,500 |
| 2022-09-08 | $41.82 | $41.88 | $40.72 | $40.92 | $40.92 | 927,430 |
| 2022-09-07 | $41.39 | $42.15 | $40.78 | $41.46 | $41.46 | 1,434,800 |
| 2022-09-06 | $42.00 | $42.17 | $41.00 | $41.32 | $41.32 | 1,377,170 |
| 2022-09-05 | $41.65 | $42.18 | $41.01 | $42.12 | $42.12 | 1,572,010 |
| 2022-09-02 | $42.31 | $42.39 | $41.41 | $41.67 | $41.67 | 2,125,270 |
| 2022-09-01 | $42.57 | $42.91 | $41.84 | $42.10 | $42.10 | 2,664,890 |
| 2022-08-31 | $41.82 | $42.90 | $41.22 | $42.46 | $42.46 | 4,576,350 |
| 2022-08-30 | $41.30 | $42.35 | $40.88 | $41.85 | $41.85 | 5,646,700 |
| 2022-08-29 | $37.79 | $40.54 | $37.66 | $40.54 | $40.54 | 3,841,330 |
| 2022-08-26 | $36.35 | $37.09 | $36.35 | $36.85 | $36.85 | 606,310 |
| 2022-08-25 | $36.70 | $36.88 | $36.06 | $36.32 | $36.32 | 545,170 |
| 2022-08-24 | $37.80 | $37.80 | $36.65 | $36.72 | $36.72 | 956,490 |
| 2022-08-23 | $37.97 | $38.00 | $37.60 | $37.77 | $37.77 | 651,280 |
| 2022-08-22 | $37.99 | $38.25 | $37.60 | $38.12 | $38.12 | 475,700 |
| 2022-08-19 | $38.47 | $38.70 | $37.97 | $37.97 | $37.97 | 800,890 |
| 2022-08-18 | $39.06 | $39.22 | $38.40 | $38.48 | $38.48 | 838,620 |
| 2022-08-17 | $39.48 | $40.15 | $39.10 | $39.22 | $39.22 | 1,193,090 |
| 2022-08-16 | $39.13 | $39.24 | $38.67 | $38.87 | $38.87 | 624,010 |
| 2022-08-15 | $38.96 | $39.26 | $38.46 | $39.22 | $39.22 | 828,120 |
| 2022-08-12 | $38.27 | $39.27 | $38.20 | $38.97 | $38.97 | 1,357,420 |
| 2022-08-11 | $37.72 | $38.36 | $37.62 | $38.32 | $38.32 | 1,141,200 |
| 2022-08-10 | $37.74 | $37.74 | $37.31 | $37.50 | $37.50 | 630,590 |
| 2022-08-09 | $37.93 | $37.97 | $37.39 | $37.78 | $37.78 | 614,740 |
| 2022-08-08 | $37.80 | $37.97 | $37.55 | $37.78 | $37.78 | 892,580 |
| 2022-08-05 | $37.65 | $37.99 | $37.31 | $37.80 | $37.80 | 1,196,490 |
| 2022-08-04 | $37.90 | $37.99 | $37.03 | $37.46 | $37.46 | 1,507,150 |
| 2022-08-03 | $37.23 | $39.30 | $37.23 | $37.67 | $37.67 | 2,452,130 |
| 2022-08-02 | $40.19 | $40.19 | $36.97 | $37.07 | $37.07 | 2,785,630 |
| 2022-08-01 | $41.50 | $41.89 | $39.50 | $39.83 | $39.83 | 3,886,720 |
| 2022-07-29 | $42.08 | $42.09 | $40.91 | $41.01 | $41.01 | 2,285,430 |
| 2022-07-28 | $41.50 | $43.18 | $40.47 | $42.60 | $42.60 | 4,590,720 |
| 2022-07-27 | $38.30 | $42.30 | $38.04 | $41.16 | $41.16 | 4,998,680 |
| 2022-07-26 | $37.60 | $38.50 | $37.47 | $38.47 | $38.47 | 1,122,550 |
| 2022-07-25 | $37.00 | $37.95 | $36.87 | $37.79 | $37.79 | 803,380 |
| 2022-07-22 | $37.58 | $38.09 | $36.85 | $37.06 | $37.06 | 686,540 |
| 2022-07-21 | $37.28 | $37.94 | $37.21 | $37.55 | $37.55 | 626,740 |
| 2022-07-20 | $37.12 | $37.48 | $37.00 | $37.28 | $37.28 | 475,270 |
| 2022-07-19 | $36.76 | $37.25 | $36.50 | $37.09 | $37.09 | 490,520 |
| 2022-07-18 | $35.71 | $36.70 | $35.71 | $36.53 | $36.53 | 583,960 |
| 2022-07-15 | $36.76 | $36.76 | $35.65 | $35.77 | $35.77 | 580,480 |
| 2022-07-14 | $36.66 | $36.92 | $36.20 | $36.53 | $36.53 | 369,700 |
| 2022-07-13 | $36.12 | $36.90 | $36.01 | $36.71 | $36.71 | 506,020 |
| 2022-07-12 | $37.12 | $37.38 | $36.10 | $36.16 | $36.16 | 620,750 |
| 2022-07-11 | $37.67 | $37.78 | $36.90 | $37.09 | $37.09 | 697,570 |
| 2022-07-08 | $37.85 | $38.23 | $37.66 | $37.71 | $37.71 | 587,600 |
| 2022-07-07 | $38.30 | $38.30 | $37.46 | $37.85 | $37.85 | 594,810 |
| 2022-07-06 | $38.07 | $38.66 | $37.37 | $37.85 | $37.85 | 971,630 |
| 2022-07-05 | $39.09 | $39.09 | $37.74 | $38.13 | $38.13 | 904,810 |
| 2022-07-04 | $38.38 | $39.00 | $38.21 | $38.85 | $38.85 | 643,840 |
| 2022-07-01 | $39.19 | $39.19 | $38.43 | $38.47 | $38.47 | 769,140 |
| 2022-06-30 | $38.48 | $39.26 | $38.01 | $38.88 | $38.88 | 1,148,290 |
| 2022-06-29 | $38.19 | $39.28 | $38.12 | $38.20 | $38.20 | 1,505,930 |
| 2022-06-28 | $38.50 | $38.50 | $37.75 | $38.14 | $38.14 | 813,770 |
| 2022-06-27 | $38.39 | $38.90 | $38.10 | $38.30 | $38.30 | 646,320 |
| 2022-06-24 | $37.85 | $38.26 | $37.70 | $38.01 | $38.01 | 597,690 |
| 2022-06-23 | $37.81 | $37.81 | $37.23 | $37.78 | $37.78 | 569,660 |
| 2022-06-22 | $38.47 | $38.59 | $37.42 | $37.51 | $37.51 | 668,170 |
| 2022-06-21 | $38.82 | $38.98 | $38.08 | $38.44 | $38.44 | 735,800 |
| 2022-06-20 | $38.49 | $39.14 | $38.23 | $38.81 | $38.81 | 949,580 |
| 2022-06-17 | $38.61 | $38.75 | $37.99 | $38.41 | $38.41 | 929,160 |
| 2022-06-16 | $37.88 | $39.39 | $37.82 | $38.76 | $38.76 | 1,203,330 |
| 2022-06-15 | $38.49 | $38.79 | $37.88 | $37.88 | $37.88 | 974,840 |
| 2022-06-14 | $37.78 | $38.42 | $37.20 | $38.41 | $38.41 | 943,580 |
| 2022-06-13 | $37.23 | $38.18 | $37.03 | $38.00 | $38.00 | 1,074,180 |
| 2022-06-10 | $36.33 | $37.58 | $35.61 | $37.38 | $37.38 | 1,369,880 |
| 2022-06-09 | $37.90 | $37.90 | $36.96 | $37.55 | $36.55 | 1,252,910 |
| 2022-06-08 | $38.15 | $38.45 | $37.32 | $37.91 | $36.90 | 1,063,790 |
| 2022-06-07 | $38.32 | $39.16 | $37.88 | $38.10 | $37.09 | 1,084,450 |
| 2022-06-06 | $37.78 | $38.49 | $37.73 | $38.33 | $37.31 | 996,630 |
| 2022-06-02 | $37.36 | $37.86 | $36.52 | $37.72 | $36.72 | 1,096,340 |
| 2022-06-01 | $36.51 | $37.24 | $36.46 | $37.17 | $36.18 | 957,850 |
| 2022-05-31 | $35.90 | $36.66 | $35.53 | $36.46 | $35.49 | 825,090 |
| 2022-05-30 | $35.72 | $36.06 | $35.57 | $35.81 | $34.86 | 486,450 |
| 2022-05-27 | $35.99 | $36.37 | $35.21 | $35.71 | $34.76 | 661,280 |
| 2022-05-26 | $35.64 | $35.95 | $34.60 | $35.67 | $34.72 | 861,250 |
| 2022-05-25 | $34.78 | $35.52 | $34.73 | $35.39 | $34.45 | 581,160 |
| 2022-05-24 | $37.00 | $37.66 | $35.00 | $35.03 | $34.10 | 1,334,890 |
| 2022-05-23 | $36.68 | $37.39 | $36.62 | $37.12 | $36.13 | 754,120 |
| 2022-05-20 | $36.28 | $36.98 | $36.28 | $36.80 | $35.82 | 913,140 |
| 2022-05-19 | $35.75 | $36.54 | $35.59 | $36.36 | $35.39 | 755,890 |
| 2022-05-18 | $35.80 | $36.68 | $35.73 | $36.21 | $35.25 | 712,520 |
| 2022-05-17 | $35.91 | $36.20 | $35.40 | $35.82 | $34.87 | 635,980 |
| 2022-05-16 | $36.72 | $36.95 | $35.85 | $36.13 | $35.17 | 603,960 |
| 2022-05-13 | $36.95 | $37.17 | $36.28 | $36.52 | $35.55 | 615,280 |
| 2022-05-12 | $36.10 | $36.96 | $35.85 | $36.60 | $35.63 | 807,720 |
| 2022-05-11 | $36.99 | $37.40 | $36.40 | $36.51 | $35.54 | 1,617,800 |
| 2022-05-10 | $36.28 | $36.80 | $36.15 | $36.63 | $35.66 | 1,034,160 |
| 2022-05-09 | $35.60 | $37.11 | $35.36 | $36.94 | $35.96 | 1,167,670 |
| 2022-05-06 | $35.10 | $35.90 | $34.92 | $35.53 | $34.59 | 643,730 |
| 2022-05-05 | $35.26 | $36.18 | $35.02 | $35.80 | $34.85 | 1,027,060 |
| 2022-05-04 | $35.44 | $35.44 | $35.44 | $35.44 | $34.50 | 0 |
| 2022-05-03 | $35.44 | $35.44 | $35.44 | $35.44 | $34.50 | 0 |
| 2022-04-29 | $34.79 | $35.62 | $34.66 | $35.44 | $34.50 | 1,291,310 |
| 2022-04-28 | $35.50 | $35.79 | $34.35 | $34.45 | $33.53 | 1,099,010 |
| 2022-04-27 | $34.00 | $35.78 | $33.28 | $35.62 | $34.67 | 1,247,240 |
| 2022-04-26 | $34.35 | $35.85 | $34.35 | $34.59 | $33.67 | 1,035,020 |
| 2022-04-25 | $38.20 | $38.20 | $35.01 | $35.01 | $34.08 | 1,573,600 |
| 2022-04-22 | $39.86 | $39.88 | $37.49 | $38.90 | $37.87 | 1,285,520 |
| 2022-04-21 | $40.45 | $41.50 | $40.05 | $40.15 | $39.08 | 1,107,620 |
| 2022-04-20 | $40.15 | $40.97 | $39.90 | $40.45 | $39.38 | 759,020 |
| 2022-04-19 | $39.86 | $40.45 | $39.66 | $40.10 | $39.03 | 423,130 |
| 2022-04-18 | $39.68 | $39.97 | $38.75 | $39.97 | $38.91 | 485,240 |
| 2022-04-15 | $40.89 | $40.89 | $39.79 | $39.81 | $38.75 | 825,940 |
| 2022-04-14 | $40.80 | $41.09 | $40.77 | $40.93 | $39.84 | 504,120 |
| 2022-04-13 | $41.52 | $41.52 | $40.78 | $40.78 | $39.70 | 585,200 |
| 2022-04-12 | $41.18 | $41.72 | $40.68 | $41.71 | $40.60 | 614,400 |
| 2022-04-11 | $41.80 | $42.19 | $40.96 | $41.18 | $40.09 | 858,550 |
| 2022-04-08 | $42.46 | $42.58 | $41.45 | $41.90 | $40.79 | 916,190 |
| 2022-04-07 | $42.99 | $43.60 | $42.16 | $42.20 | $41.08 | 986,000 |
| 2022-04-06 | $42.35 | $43.19 | $42.00 | $42.88 | $41.74 | 917,200 |
| 2022-04-05 | $42.36 | $42.36 | $42.36 | $42.36 | $41.23 | 0 |
| 2022-04-04 | $42.36 | $42.36 | $42.36 | $42.36 | $41.23 | 0 |
| 2022-04-01 | $42.08 | $42.51 | $42.00 | $42.36 | $41.23 | 1,099,010 |
| 2022-03-31 | $42.71 | $43.38 | $42.16 | $42.20 | $41.08 | 1,193,370 |
| 2022-03-30 | $43.11 | $43.23 | $42.50 | $42.98 | $41.84 | 1,011,110 |
| 2022-03-29 | $43.24 | $44.30 | $42.90 | $42.95 | $41.81 | 1,209,020 |
| 2022-03-28 | $42.68 | $43.08 | $42.11 | $42.88 | $41.74 | 792,880 |
| 2022-03-25 | $43.64 | $44.37 | $43.07 | $43.08 | $41.94 | 856,890 |
| 2022-03-24 | $43.87 | $43.90 | $43.03 | $43.34 | $42.19 | 733,390 |
| 2022-03-23 | $44.05 | $44.34 | $43.85 | $43.92 | $42.75 | 680,940 |
| 2022-03-22 | $44.74 | $44.74 | $43.88 | $44.03 | $42.86 | 752,790 |
| 2022-03-21 | $44.58 | $44.98 | $44.26 | $44.75 | $43.56 | 807,580 |
| 2022-03-18 | $44.10 | $44.81 | $43.90 | $44.58 | $43.40 | 782,920 |
| 2022-03-17 | $44.50 | $45.27 | $44.10 | $44.38 | $43.20 | 1,243,980 |
| 2022-03-16 | $44.44 | $44.70 | $42.07 | $44.04 | $42.87 | 1,826,250 |
| 2022-03-15 | $47.42 | $47.42 | $43.67 | $43.70 | $42.54 | 1,885,970 |
| 2022-03-14 | $48.49 | $49.15 | $47.60 | $47.60 | $46.34 | 982,100 |
| 2022-03-11 | $48.86 | $49.23 | $47.54 | $49.15 | $47.84 | 1,252,400 |
| 2022-03-10 | $50.00 | $50.37 | $49.08 | $49.56 | $48.24 | 1,229,570 |
| 2022-03-09 | $51.52 | $51.88 | $47.18 | $49.17 | $47.86 | 2,710,510 |
| 2022-03-08 | $55.44 | $55.44 | $51.76 | $52.02 | $50.64 | 3,248,700 |
| 2022-03-07 | $53.30 | $57.85 | $52.51 | $55.76 | $54.28 | 5,191,590 |
| 2022-03-04 | $51.80 | $53.70 | $51.66 | $52.59 | $51.19 | 1,082,200 |
| 2022-03-03 | $52.89 | $52.89 | $51.80 | $52.00 | $50.62 | 698,320 |
| 2022-03-02 | $52.10 | $52.90 | $51.85 | $52.48 | $51.09 | 585,680 |
| 2022-03-01 | $52.49 | $52.58 | $51.98 | $52.25 | $50.86 | 403,000 |
| 2022-02-28 | $52.50 | $52.81 | $51.68 | $52.24 | $50.85 | 789,550 |
| 2022-02-25 | $52.24 | $53.21 | $52.24 | $52.65 | $51.25 | 723,610 |
| 2022-02-24 | $53.30 | $53.59 | $51.36 | $52.22 | $50.83 | 1,366,990 |
| 2022-02-23 | $53.40 | $53.85 | $52.90 | $53.70 | $52.27 | 951,500 |
| 2022-02-22 | $53.28 | $54.48 | $53.16 | $53.47 | $52.05 | 1,781,610 |
| 2022-02-21 | $52.10 | $53.78 | $51.83 | $53.26 | $51.85 | 1,481,240 |
| 2022-02-18 | $51.68 | $52.16 | $51.01 | $52.11 | $50.73 | 888,510 |
| 2022-02-17 | $52.35 | $52.86 | $51.65 | $51.82 | $50.44 | 907,790 |
| 2022-02-16 | $52.00 | $52.56 | $51.81 | $52.40 | $51.01 | 893,870 |
| 2022-02-15 | $51.74 | $52.50 | $51.57 | $51.95 | $50.57 | 688,080 |
| 2022-02-14 | $51.00 | $52.52 | $50.92 | $51.86 | $50.48 | 757,820 |
| 2022-02-11 | $52.41 | $52.41 | $51.30 | $51.38 | $50.02 | 769,850 |
| 2022-02-10 | $52.59 | $53.41 | $52.22 | $52.71 | $51.31 | 672,810 |
| 2022-02-09 | $52.50 | $52.71 | $52.06 | $52.46 | $51.07 | 580,810 |
| 2022-02-08 | $51.75 | $52.51 | $51.50 | $52.34 | $50.95 | 645,400 |
| 2022-02-07 | $51.50 | $52.60 | $51.16 | $51.91 | $50.53 | 947,660 |
| 2022-02-04 | $50.54 | $50.54 | $50.54 | $50.54 | $49.20 | 0 |
| 2022-02-03 | $50.54 | $50.54 | $50.54 | $50.54 | $49.20 | 0 |
| 2022-02-02 | $50.54 | $50.54 | $50.54 | $50.54 | $49.20 | 0 |
| 2022-02-01 | $50.54 | $50.54 | $50.54 | $50.54 | $49.20 | 0 |
| 2022-01-28 | $50.50 | $51.30 | $50.39 | $50.54 | $49.20 | 509,760 |
| 2022-01-27 | $52.05 | $52.14 | $50.31 | $50.35 | $49.01 | 827,100 |
| 2022-01-26 | $51.85 | $52.44 | $51.46 | $52.05 | $50.67 | 761,830 |
| 2022-01-25 | $51.84 | $52.48 | $50.50 | $51.85 | $50.47 | 1,596,510 |
| 2022-01-24 | $53.99 | $53.99 | $51.70 | $51.88 | $50.50 | 2,391,560 |
| 2022-01-21 | $55.01 | $55.55 | $54.28 | $54.33 | $52.89 | 1,226,530 |
| 2022-01-20 | $56.50 | $57.33 | $55.10 | $55.22 | $53.75 | 2,046,670 |
| 2022-01-19 | $54.29 | $58.45 | $53.99 | $57.20 | $55.68 | 3,312,440 |
| 2022-01-18 | $55.93 | $55.95 | $54.12 | $54.13 | $52.69 | 1,838,950 |
| 2022-01-17 | $56.48 | $56.60 | $55.55 | $55.93 | $54.44 | 1,812,170 |
| 2022-01-14 | $56.50 | $57.40 | $56.30 | $57.36 | $55.84 | 1,644,480 |
| 2022-01-13 | $57.14 | $57.48 | $56.52 | $56.56 | $55.06 | 1,505,900 |
| 2022-01-12 | $57.49 | $58.11 | $56.50 | $57.19 | $55.67 | 1,748,880 |
| 2022-01-11 | $57.38 | $58.57 | $57.01 | $57.67 | $56.14 | 2,694,810 |
| 2022-01-10 | $55.66 | $57.50 | $54.61 | $57.20 | $55.68 | 2,375,120 |
| 2022-01-07 | $56.10 | $57.49 | $55.50 | $55.97 | $54.48 | 2,185,140 |
| 2022-01-06 | $56.09 | $56.66 | $55.31 | $56.27 | $54.78 | 1,478,840 |
| 2022-01-05 | $55.68 | $56.51 | $54.66 | $56.15 | $54.66 | 2,322,240 |
| 2022-01-04 | $55.24 | $55.84 | $54.63 | $55.73 | $54.25 | 1,648,740 |
| 2022-01-03 | $54.99 | $54.99 | $54.99 | $54.99 | $53.53 | 0 |
| 2021-12-31 | $54.66 | $55.19 | $54.13 | $54.99 | $53.53 | 908,730 |
| 2021-12-30 | $54.62 | $55.14 | $54.15 | $54.73 | $53.28 | 976,010 |
| 2021-12-29 | $54.90 | $55.29 | $54.03 | $54.59 | $53.14 | 1,189,310 |
| 2021-12-28 | $54.41 | $55.32 | $53.70 | $54.88 | $53.42 | 1,803,030 |
| 2021-12-27 | $53.31 | $54.46 | $50.99 | $54.41 | $52.96 | 2,444,500 |
| 2021-12-24 | $53.17 | $54.57 | $53.15 | $53.83 | $52.40 | 1,902,020 |
| 2021-12-23 | $53.20 | $53.25 | $52.70 | $53.08 | $51.67 | 916,510 |
| 2021-12-22 | $52.97 | $53.31 | $52.48 | $53.04 | $51.63 | 1,083,530 |
| 2021-12-21 | $52.52 | $53.20 | $52.52 | $52.94 | $51.53 | 1,215,990 |
| 2021-12-20 | $53.50 | $53.50 | $52.49 | $52.52 | $51.12 | 1,797,180 |
| 2021-12-17 | $55.35 | $55.35 | $53.90 | $54.00 | $52.57 | 2,306,000 |
| 2021-12-16 | $54.94 | $55.54 | $54.74 | $55.40 | $53.93 | 1,372,880 |
| 2021-12-15 | $55.13 | $55.64 | $54.65 | $55.13 | $53.67 | 2,066,410 |
| 2021-12-14 | $55.59 | $55.65 | $54.81 | $55.14 | $53.68 | 1,689,000 |
| 2021-12-13 | $56.31 | $57.21 | $55.66 | $55.75 | $54.27 | 2,062,920 |
| 2021-12-10 | $56.82 | $56.98 | $56.38 | $56.66 | $55.15 | 1,381,190 |
| 2021-12-09 | $56.80 | $57.50 | $56.31 | $57.10 | $55.58 | 1,798,850 |
| 2021-12-08 | $55.66 | $56.80 | $55.21 | $56.80 | $55.29 | 1,613,420 |
| 2021-12-07 | $55.30 | $56.10 | $55.01 | $56.02 | $54.53 | 1,362,580 |
| 2021-12-06 | $56.99 | $56.99 | $55.21 | $55.30 | $53.83 | 2,215,620 |
| 2021-12-03 | $57.28 | $57.28 | $57.28 | $57.28 | $55.76 | 1,708,990 |
| 2021-12-02 | $56.89 | $56.89 | $56.89 | $56.89 | $55.38 | 2,657,110 |
| 2021-12-01 | $57.78 | $58.76 | $57.50 | $58.58 | $57.02 | 3,148,300 |
| 2021-11-30 | $58.52 | $58.60 | $57.41 | $57.94 | $56.40 | 3,162,090 |
| 2021-11-29 | $60.84 | $61.25 | $57.99 | $58.60 | $57.04 | 4,168,970 |
| 2021-11-26 | $61.66 | $63.20 | $60.26 | $60.42 | $58.82 | 5,615,100 |
| 2021-11-25 | $60.00 | $64.54 | $59.18 | $63.10 | $61.42 | 9,767,350 |
| 2021-11-24 | $53.88 | $59.05 | $53.38 | $59.05 | $57.48 | 7,225,310 |
| 2021-11-23 | $53.95 | $54.35 | $53.32 | $53.68 | $52.25 | 1,066,000 |
| 2021-11-22 | $54.03 | $54.59 | $54.03 | $54.15 | $52.71 | 818,890 |
| 2021-11-19 | $54.60 | $54.60 | $53.55 | $54.33 | $52.89 | 1,088,070 |
| 2021-11-18 | $55.08 | $55.18 | $54.00 | $54.66 | $53.21 | 1,316,100 |
| 2021-11-17 | $55.50 | $56.22 | $55.12 | $55.26 | $53.79 | 1,293,810 |
| 2021-11-16 | $54.98 | $56.38 | $54.46 | $55.90 | $54.42 | 2,122,070 |
| 2021-11-15 | $53.62 | $55.16 | $53.31 | $55.00 | $53.54 | 1,591,790 |
| 2021-11-12 | $54.00 | $54.10 | $53.25 | $53.54 | $52.12 | 940,500 |
| 2021-11-11 | $53.97 | $54.59 | $53.80 | $53.89 | $52.46 | 892,070 |
| 2021-11-10 | $54.60 | $54.66 | $53.15 | $54.15 | $52.71 | 1,220,360 |
| 2021-11-09 | $55.48 | $55.50 | $54.38 | $54.60 | $53.15 | 1,261,590 |
| 2021-11-08 | $55.07 | $56.87 | $54.98 | $55.15 | $53.69 | 1,979,460 |
| 2021-11-05 | $54.90 | $54.90 | $54.90 | $54.90 | $53.44 | 1,893,300 |
| 2021-11-04 | $52.89 | $55.18 | $52.41 | $54.90 | $53.44 | 1,913,630 |
| 2021-11-03 | $53.48 | $53.79 | $52.47 | $52.98 | $51.57 | 1,117,610 |
| 2021-11-02 | $53.46 | $54.48 | $53.20 | $53.50 | $52.08 | 1,371,650 |
| 2021-11-01 | $53.96 | $53.97 | $52.80 | $53.61 | $52.19 | 1,282,580 |
| 2021-10-29 | $53.62 | $54.50 | $52.65 | $54.12 | $52.68 | 2,034,560 |
| 2021-10-28 | $51.00 | $54.40 | $50.62 | $53.22 | $51.81 | 2,534,900 |
| 2021-10-27 | $51.55 | $51.58 | $50.31 | $50.37 | $49.03 | 1,104,180 |
| 2021-10-26 | $52.30 | $53.40 | $51.58 | $51.66 | $50.29 | 1,276,340 |
| 2021-10-25 | $51.91 | $52.92 | $50.78 | $52.56 | $51.16 | 1,678,370 |
| 2021-10-22 | $50.32 | $53.53 | $50.22 | $52.99 | $51.58 | 2,226,750 |
| 2021-10-21 | $51.14 | $51.16 | $50.26 | $50.64 | $49.29 | 876,180 |
| 2021-10-20 | $50.55 | $51.49 | $50.47 | $51.15 | $49.79 | 1,032,920 |
| 2021-10-19 | $49.94 | $50.51 | $49.49 | $50.13 | $48.80 | 789,740 |
| 2021-10-18 | $50.78 | $50.80 | $49.50 | $49.98 | $48.65 | 1,223,060 |
| 2021-10-15 | $51.03 | $51.48 | $50.50 | $50.79 | $49.44 | 2,080,290 |
| 2021-10-14 | $51.88 | $53.88 | $51.11 | $52.80 | $51.40 | 3,436,190 |
| 2021-10-13 | $49.31 | $50.96 | $48.96 | $49.86 | $48.54 | 3,660,130 |
| 2021-10-12 | $53.90 | $55.32 | $52.93 | $54.40 | $52.96 | 1,358,380 |
| 2021-10-11 | $53.40 | $54.80 | $53.31 | $53.53 | $52.11 | 711,980 |
| 2021-10-08 | $53.30 | $55.00 | $53.14 | $54.18 | $52.74 | 1,447,690 |
| 2021-10-07 | $53.11 | $53.11 | $53.11 | $53.11 | $51.70 | 0 |
| 2021-10-06 | $53.11 | $53.11 | $53.11 | $53.11 | $51.70 | 0 |
| 2021-09-30 | $52.29 | $53.50 | $51.81 | $53.11 | $51.70 | 796,190 |
| 2021-09-29 | $51.98 | $52.38 | $51.30 | $51.70 | $50.33 | 802,730 |
| 2021-09-28 | $53.20 | $53.98 | $52.40 | $52.75 | $51.35 | 950,180 |
| 2021-09-27 | $51.99 | $53.60 | $51.68 | $52.90 | $51.49 | 1,575,650 |
| 2021-09-24 | $52.26 | $52.50 | $51.20 | $51.75 | $50.38 | 1,358,130 |
| 2021-09-23 | $50.26 | $53.29 | $50.26 | $53.21 | $51.80 | 1,946,030 |
| 2021-09-22 | $50.66 | $50.66 | $50.05 | $50.33 | $48.99 | 510,930 |
| 2021-09-21 | $51.21 | $51.21 | $51.21 | $51.21 | $49.85 | 0 |
| 2021-09-20 | $51.21 | $51.21 | $51.21 | $51.21 | $49.85 | 0 |
| 2021-09-17 | $50.83 | $51.50 | $49.36 | $51.21 | $49.85 | 1,172,830 |
| 2021-09-16 | $50.93 | $51.49 | $50.08 | $50.08 | $48.75 | 1,064,830 |
| 2021-09-15 | $52.00 | $52.79 | $50.75 | $51.22 | $49.86 | 2,348,110 |
| 2021-09-14 | $54.33 | $54.63 | $53.57 | $53.65 | $52.22 | 1,015,580 |
| 2021-09-13 | $55.80 | $55.84 | $54.24 | $54.35 | $52.91 | 1,251,190 |
| 2021-09-10 | $56.75 | $56.78 | $55.55 | $55.80 | $54.32 | 838,240 |
| 2021-09-09 | $56.40 | $57.19 | $56.00 | $56.55 | $55.05 | 755,520 |
| 2021-09-08 | $56.69 | $57.22 | $56.00 | $56.61 | $55.11 | 719,750 |
| 2021-09-07 | $56.80 | $56.88 | $56.38 | $56.77 | $55.26 | 790,790 |
| 2021-09-06 | $56.18 | $57.39 | $55.85 | $56.63 | $55.13 | 806,220 |
| 2021-09-03 | $55.80 | $56.38 | $55.18 | $56.03 | $54.54 | 499,000 |
| 2021-09-02 | $56.70 | $56.74 | $55.74 | $55.82 | $54.34 | 654,260 |
| 2021-09-01 | $54.92 | $57.18 | $54.28 | $56.75 | $55.24 | 1,105,300 |
| 2021-08-31 | $55.00 | $56.49 | $54.70 | $55.39 | $53.92 | 861,610 |
| 2021-08-30 | $57.02 | $57.47 | $55.18 | $55.22 | $53.75 | 1,325,510 |
| 2021-08-27 | $57.80 | $58.90 | $57.24 | $57.47 | $55.94 | 795,880 |
| 2021-08-26 | $61.73 | $61.74 | $58.01 | $58.01 | $56.47 | 2,037,900 |
| 2021-08-25 | $61.40 | $62.20 | $60.86 | $61.73 | $60.09 | 855,520 |
| 2021-08-24 | $62.69 | $62.69 | $61.03 | $61.40 | $59.77 | 1,534,260 |
| 2021-08-23 | $62.36 | $63.48 | $62.23 | $62.70 | $61.03 | 1,289,330 |
| 2021-08-20 | $65.98 | $65.98 | $62.00 | $62.85 | $61.18 | 3,141,760 |
| 2021-08-19 | $60.60 | $66.65 | $60.50 | $65.34 | $63.60 | 4,461,100 |
| 2021-08-18 | $60.48 | $61.48 | $59.80 | $60.59 | $58.98 | 767,020 |
| 2021-08-17 | $62.32 | $62.47 | $60.36 | $60.41 | $58.81 | 1,186,160 |
| 2021-08-16 | $60.90 | $63.38 | $60.28 | $62.48 | $60.82 | 1,381,930 |
| 2021-08-13 | $59.51 | $61.66 | $59.15 | $61.33 | $59.70 | 1,233,910 |
| 2021-08-12 | $60.50 | $61.44 | $59.66 | $59.68 | $58.09 | 947,320 |
| 2021-08-11 | $62.00 | $62.69 | $60.89 | $60.90 | $59.28 | 992,180 |
| 2021-08-10 | $61.83 | $62.33 | $60.84 | $62.22 | $60.57 | 1,122,170 |
| 2021-08-09 | $59.32 | $62.29 | $59.32 | $61.80 | $60.16 | 1,613,440 |
| 2021-08-06 | $59.12 | $60.21 | $57.45 | $60.09 | $58.49 | 932,030 |
| 2021-08-05 | $60.49 | $61.32 | $59.36 | $59.39 | $57.81 | 996,940 |
| 2021-08-04 | $61.41 | $61.99 | $60.56 | $60.89 | $59.27 | 1,227,310 |
| 2021-08-03 | $59.50 | $62.77 | $59.31 | $62.13 | $60.48 | 2,159,560 |
| 2021-08-02 | $59.12 | $61.67 | $58.00 | $60.08 | $58.48 | 1,734,140 |
| 2021-07-30 | $59.38 | $59.38 | $57.80 | $58.88 | $57.32 | 1,348,870 |
| 2021-07-29 | $59.38 | $61.98 | $58.50 | $59.81 | $58.22 | 1,924,250 |
| 2021-07-28 | $56.15 | $58.11 | $55.88 | $57.65 | $56.12 | 1,525,270 |
| 2021-07-27 | $58.43 | $58.89 | $56.00 | $56.36 | $54.86 | 2,035,600 |
| 2021-07-26 | $59.00 | $60.28 | $58.13 | $58.43 | $56.88 | 2,119,710 |
| 2021-07-23 | $65.15 | $65.65 | $62.80 | $62.88 | $61.21 | 1,553,800 |
| 2021-07-22 | $67.18 | $67.52 | $65.63 | $65.87 | $64.12 | 1,188,060 |
| 2021-07-21 | $66.69 | $69.97 | $66.69 | $67.80 | $66.00 | 1,993,420 |
| 2021-07-20 | $64.49 | $65.45 | $64.43 | $65.07 | $63.34 | 676,710 |
| 2021-07-19 | $65.96 | $66.00 | $64.02 | $64.49 | $62.78 | 1,178,090 |
| 2021-07-16 | $67.62 | $68.30 | $66.40 | $66.41 | $64.65 | 1,066,670 |
| 2021-07-15 | $69.88 | $69.88 | $67.59 | $68.09 | $66.28 | 998,310 |
| 2021-07-14 | $70.00 | $70.47 | $69.30 | $70.13 | $68.27 | 599,650 |
| 2021-07-13 | $69.08 | $71.00 | $69.08 | $70.43 | $68.56 | 1,074,990 |
| 2021-07-12 | $68.50 | $69.00 | $68.05 | $69.00 | $67.17 | 771,880 |
| 2021-07-09 | $68.01 | $68.76 | $67.35 | $68.31 | $66.50 | 706,890 |
| 2021-07-08 | $69.52 | $69.98 | $68.09 | $68.25 | $66.44 | 928,580 |
| 2021-07-07 | $68.96 | $71.55 | $68.80 | $69.79 | $67.94 | 1,031,030 |
| 2021-07-06 | $69.49 | $69.78 | $67.91 | $68.94 | $67.11 | 1,003,840 |
| 2021-07-05 | $68.68 | $70.77 | $67.30 | $69.93 | $68.07 | 1,452,160 |
| 2021-07-02 | $71.60 | $71.99 | $68.69 | $68.92 | $67.09 | 1,727,040 |
| 2021-07-01 | $72.60 | $73.66 | $72.20 | $72.23 | $70.31 | 842,260 |
| 2021-06-30 | $73.00 | $73.04 | $71.71 | $72.37 | $70.45 | 1,086,570 |
| 2021-06-29 | $75.56 | $75.93 | $73.01 | $73.12 | $71.18 | 1,439,940 |
| 2021-06-28 | $76.72 | $77.98 | $75.71 | $75.98 | $73.96 | 795,650 |
| 2021-06-25 | $77.50 | $77.87 | $75.89 | $76.75 | $74.71 | 816,990 |
| 2021-06-24 | $76.47 | $77.94 | $75.52 | $77.50 | $75.44 | 1,034,400 |
| 2021-06-23 | $75.05 | $77.12 | $75.00 | $76.45 | $74.42 | 1,033,820 |
| 2021-06-22 | $75.11 | $76.30 | $74.70 | $75.10 | $73.11 | 697,760 |
| 2021-06-21 | $73.50 | $75.82 | $73.50 | $75.67 | $73.66 | 1,000,750 |
| 2021-06-18 | $76.37 | $76.78 | $73.12 | $74.00 | $72.03 | 1,670,690 |
| 2021-06-17 | $77.50 | $78.29 | $76.81 | $76.96 | $74.92 | 889,660 |
| 2021-06-16 | $79.00 | $79.40 | $77.70 | $77.85 | $75.78 | 823,530 |
| 2021-06-15 | $81.47 | $81.47 | $79.11 | $79.41 | $77.30 | 1,179,230 |
| 2021-06-14 | $82.39 | $82.39 | $82.39 | $82.39 | $80.20 | 0 |
| 2021-06-11 | $81.66 | $83.90 | $81.32 | $82.39 | $80.20 | 1,444,580 |
| 2021-06-10 | $80.45 | $80.91 | $80.04 | $80.84 | $78.69 | 717,640 |
| 2021-06-09 | $81.00 | $81.68 | $79.82 | $80.38 | $78.24 | 1,086,170 |
| 2021-06-08 | $82.02 | $82.38 | $81.20 | $81.77 | $79.60 | 799,730 |
| 2021-06-07 | $81.14 | $82.20 | $80.72 | $81.87 | $79.70 | 863,040 |
| 2021-06-04 | $82.04 | $83.00 | $81.01 | $81.37 | $79.21 | 1,153,210 |
| 2021-06-03 | $83.80 | $84.43 | $82.37 | $82.50 | $80.31 | 1,185,510 |
| 2021-06-02 | $85.20 | $85.72 | $83.77 | $83.77 | $81.54 | 1,975,340 |
| 2021-06-01 | $87.86 | $91.77 | $86.88 | $86.98 | $84.67 | 3,704,480 |
| 2021-05-31 | $83.00 | $83.84 | $82.00 | $83.67 | $81.45 | 1,163,880 |
| 2021-05-28 | $84.08 | $85.86 | $82.60 | $82.99 | $80.79 | 1,454,400 |
| 2021-05-27 | $83.50 | $84.43 | $82.24 | $84.08 | $81.85 | 1,614,090 |
| 2021-05-26 | $81.40 | $85.68 | $81.24 | $84.49 | $82.25 | 2,643,080 |
| 2021-05-25 | $78.18 | $82.79 | $78.18 | $81.31 | $79.15 | 2,065,120 |
| 2021-05-24 | $79.03 | $79.13 | $77.03 | $78.05 | $75.98 | 1,130,020 |
| 2021-05-21 | $78.36 | $79.69 | $78.36 | $78.99 | $76.89 | 938,890 |
| 2021-05-20 | $78.31 | $79.02 | $77.03 | $78.73 | $76.64 | 1,128,100 |
| 2021-05-19 | $80.68 | $81.12 | $78.00 | $78.29 | $76.21 | 2,194,010 |
| 2021-05-18 | $80.51 | $81.67 | $80.51 | $81.14 | $78.98 | 1,053,310 |
| 2021-05-17 | $81.13 | $81.89 | $80.57 | $80.84 | $78.69 | 1,234,560 |
| 2021-05-14 | $80.50 | $81.90 | $80.26 | $81.38 | $79.22 | 1,127,600 |
| 2021-05-13 | $83.96 | $83.96 | $80.28 | $80.56 | $78.42 | 2,162,940 |
| 2021-05-12 | $87.01 | $87.56 | $84.00 | $84.09 | $81.86 | 1,762,430 |
| 2021-05-11 | $88.81 | $89.78 | $86.88 | $87.70 | $85.37 | 1,337,560 |
| 2021-05-10 | $88.88 | $91.89 | $87.38 | $91.81 | $89.37 | 1,119,230 |
| 2021-05-07 | $129.96 | $131.61 | $129.54 | $131.20 | $85.06 | 838,550 |
| 2021-05-06 | $128.88 | $132.49 | $128.01 | $129.79 | $84.15 | 1,076,660 |
| 2021-05-05 | $130.56 | $130.56 | $130.56 | $130.56 | $84.65 | 0 |
| 2021-05-04 | $130.56 | $130.56 | $130.56 | $130.56 | $84.65 | 0 |
| 2021-04-30 | $138.20 | $138.20 | $127.50 | $130.56 | $84.65 | 3,212,530 |
| 2021-04-29 | $140.40 | $144.80 | $140.40 | $140.40 | $91.02 | 2,300,610 |
| 2021-04-28 | $159.48 | $159.48 | $154.50 | $156.00 | $101.14 | 1,153,980 |
| 2021-04-27 | $155.02 | $159.00 | $152.64 | $159.00 | $103.08 | 1,165,350 |
| 2021-04-26 | $158.70 | $162.65 | $156.00 | $156.85 | $101.69 | 1,488,580 |
| 2021-04-23 | $160.52 | $162.10 | $158.52 | $160.66 | $104.16 | 903,880 |
| 2021-04-22 | $160.71 | $164.48 | $160.03 | $160.51 | $104.06 | 1,334,190 |
| 2021-04-21 | $154.01 | $163.01 | $153.01 | $161.44 | $104.67 | 1,813,500 |
| 2021-04-20 | $154.59 | $160.88 | $154.22 | $155.55 | $100.85 | 1,556,050 |
| 2021-04-19 | $156.03 | $157.49 | $151.88 | $155.53 | $100.83 | 1,470,500 |
| 2021-04-16 | $149.13 | $157.00 | $149.05 | $156.00 | $101.14 | 1,500,650 |
| 2021-04-15 | $157.54 | $158.76 | $150.57 | $151.50 | $98.22 | 1,551,700 |
| 2021-04-14 | $149.12 | $152.98 | $147.70 | $152.84 | $99.09 | 818,170 |
| 2021-04-13 | $150.00 | $151.51 | $147.68 | $149.11 | $96.67 | 661,800 |
| 2021-04-12 | $156.00 | $156.12 | $149.20 | $150.42 | $97.52 | 1,120,820 |
| 2021-04-09 | $153.50 | $157.73 | $153.31 | $155.75 | $100.98 | 1,221,490 |
| 2021-04-08 | $154.97 | $155.30 | $150.00 | $154.50 | $100.17 | 1,305,220 |
| 2021-04-07 | $153.00 | $158.88 | $152.80 | $153.83 | $99.73 | 1,860,700 |
| 2021-04-06 | $142.60 | $156.45 | $142.60 | $152.88 | $99.12 | 2,448,610 |
| 2021-04-05 | $142.35 | $142.35 | $142.35 | $142.35 | $92.29 | 0 |
| 2021-04-02 | $140.86 | $144.19 | $140.51 | $142.35 | $92.29 | 847,500 |
| 2021-04-01 | $139.98 | $141.60 | $138.92 | $140.99 | $91.41 | 574,690 |
| 2021-03-31 | $144.07 | $144.50 | $139.50 | $140.50 | $91.09 | 1,246,120 |
| 2021-03-30 | $142.61 | $147.30 | $140.50 | $145.37 | $94.25 | 1,162,400 |
| 2021-03-29 | $144.80 | $146.48 | $142.02 | $142.11 | $92.13 | 1,044,590 |
| 2021-03-26 | $149.91 | $149.91 | $143.50 | $145.70 | $94.46 | 1,579,960 |
| 2021-03-25 | $149.90 | $151.86 | $147.31 | $149.90 | $97.18 | 1,026,450 |
| 2021-03-24 | $144.35 | $149.12 | $144.21 | $148.88 | $96.52 | 977,100 |
| 2021-03-23 | $147.69 | $149.20 | $143.38 | $144.95 | $93.97 | 820,050 |
| 2021-03-22 | $145.01 | $148.90 | $145.01 | $148.31 | $96.15 | 740,230 |
| 2021-03-19 | $141.60 | $150.00 | $140.50 | $145.17 | $94.12 | 1,109,350 |
| 2021-03-18 | $142.00 | $145.88 | $140.08 | $144.00 | $93.36 | 996,300 |
| 2021-03-17 | $137.48 | $143.00 | $136.52 | $142.08 | $92.11 | 878,900 |
| 2021-03-16 | $138.81 | $140.68 | $136.05 | $138.08 | $89.52 | 632,420 |
| 2021-03-15 | $138.00 | $139.17 | $135.90 | $139.00 | $90.12 | 807,140 |
| 2021-03-12 | $144.40 | $145.00 | $138.65 | $139.21 | $90.25 | 1,362,940 |
| 2021-03-11 | $144.84 | $147.00 | $142.01 | $144.40 | $93.62 | 832,890 |
| 2021-03-10 | $148.00 | $149.00 | $143.00 | $143.88 | $93.28 | 836,160 |
| 2021-03-09 | $149.88 | $149.94 | $138.90 | $148.10 | $96.02 | 1,530,960 |
| 2021-03-08 | $160.05 | $160.98 | $151.11 | $151.85 | $98.45 | 1,293,400 |
| 2021-03-05 | $152.68 | $159.85 | $152.50 | $158.89 | $103.01 | 1,410,250 |
| 2021-03-04 | $158.50 | $159.43 | $152.25 | $152.68 | $98.99 | 1,240,680 |
| 2021-03-03 | $156.77 | $160.45 | $156.00 | $159.80 | $103.60 | 794,370 |
| 2021-03-02 | $159.18 | $160.00 | $155.66 | $156.73 | $101.61 | 675,190 |
| 2021-03-01 | $155.56 | $159.56 | $155.54 | $159.02 | $103.10 | 691,640 |
| 2021-02-26 | $155.71 | $158.84 | $155.06 | $155.56 | $100.85 | 755,100 |
| 2021-02-25 | $163.00 | $164.00 | $157.66 | $158.85 | $102.99 | 952,160 |
| 2021-02-24 | $161.60 | $165.99 | $159.59 | $162.10 | $105.09 | 1,430,580 |
| 2021-02-23 | $162.06 | $162.06 | $156.81 | $160.05 | $103.76 | 933,090 |
| 2021-02-22 | $165.00 | $166.68 | $161.79 | $162.06 | $105.07 | 1,455,090 |
| 2021-02-19 | $163.93 | $176.00 | $163.85 | $168.00 | $108.92 | 1,775,640 |
| 2021-02-18 | $167.86 | $169.06 | $159.75 | $160.41 | $104.00 | 1,591,810 |
| 2021-02-17 | $165.55 | $165.55 | $165.55 | $165.55 | $107.33 | 0 |
| 2021-02-16 | $165.55 | $165.55 | $165.55 | $165.55 | $107.33 | 0 |
| 2021-02-15 | $165.55 | $165.55 | $165.55 | $165.55 | $107.33 | 0 |
| 2021-02-12 | $165.55 | $165.55 | $165.55 | $165.55 | $107.33 | 0 |
| 2021-02-11 | $165.55 | $165.55 | $165.55 | $165.55 | $107.33 | 0 |
| 2021-02-10 | $158.50 | $167.78 | $158.46 | $165.55 | $107.33 | 1,455,120 |
| 2021-02-09 | $150.64 | $159.79 | $150.44 | $159.46 | $103.38 | 1,413,610 |
| 2021-02-08 | $158.92 | $158.92 | $146.46 | $152.18 | $98.66 | 2,115,060 |
| 2021-02-05 | $159.40 | $164.50 | $159.01 | $159.57 | $103.45 | 1,061,790 |
| 2021-02-04 | $159.99 | $162.51 | $157.00 | $159.30 | $103.28 | 931,960 |
| 2021-02-03 | $167.47 | $167.47 | $159.60 | $159.90 | $103.67 | 1,259,500 |
| 2021-02-02 | $166.85 | $168.70 | $164.54 | $166.27 | $107.80 | 1,099,670 |
| 2021-02-01 | $157.08 | $166.99 | $156.88 | $166.84 | $108.17 | 1,578,480 |
| 2021-01-29 | $164.61 | $166.08 | $156.50 | $157.96 | $102.41 | 2,086,930 |
| 2021-01-28 | $165.00 | $170.45 | $162.72 | $164.50 | $106.65 | 1,773,480 |
| 2021-01-27 | $174.20 | $174.75 | $164.51 | $166.00 | $107.62 | 2,533,600 |
| 2021-01-26 | $173.00 | $178.96 | $172.18 | $173.26 | $112.33 | 1,625,290 |
| 2021-01-25 | $182.00 | $182.90 | $171.39 | $175.60 | $113.85 | 4,036,610 |
| 2021-01-22 | $192.40 | $192.40 | $187.51 | $190.11 | $123.25 | 1,552,840 |
| 2021-01-21 | $190.86 | $195.50 | $189.30 | $192.50 | $124.80 | 1,742,720 |
| 2021-01-20 | $189.00 | $191.53 | $186.01 | $190.87 | $123.75 | 1,462,720 |
| 2021-01-19 | $183.90 | $193.89 | $181.51 | $190.89 | $123.76 | 2,301,540 |
| 2021-01-18 | $186.01 | $186.98 | $183.84 | $184.36 | $119.52 | 1,280,040 |
| 2021-01-15 | $184.14 | $189.42 | $181.28 | $187.05 | $121.27 | 1,385,360 |
| 2021-01-14 | $184.10 | $188.82 | $178.02 | $185.03 | $119.96 | 1,719,880 |
| 2021-01-13 | $190.88 | $192.99 | $184.30 | $184.52 | $119.63 | 1,910,630 |
| 2021-01-12 | $187.60 | $197.00 | $187.00 | $190.82 | $123.71 | 2,409,460 |
| 2021-01-11 | $184.70 | $188.90 | $178.99 | $188.90 | $122.47 | 2,481,360 |
| 2021-01-08 | $184.80 | $187.19 | $177.00 | $184.69 | $119.74 | 2,374,580 |
| 2021-01-07 | $191.10 | $192.22 | $185.24 | $187.02 | $121.25 | 2,816,300 |
| 2021-01-06 | $201.00 | $206.88 | $187.00 | $193.90 | $125.71 | 3,514,400 |
| 2021-01-05 | $201.60 | $207.28 | $197.01 | $200.90 | $130.25 | 2,534,670 |
| 2021-01-04 | $192.00 | $203.80 | $190.80 | $201.89 | $130.89 | 3,308,500 |
| 2021-01-01 | $190.30 | $190.30 | $190.30 | $190.30 | $123.38 | 0 |
| 2020-12-31 | $193.61 | $196.27 | $189.30 | $190.30 | $123.38 | 3,123,300 |
| 2020-12-30 | $193.50 | $195.76 | $185.24 | $193.80 | $125.64 | 2,691,470 |
| 2020-12-29 | $203.00 | $203.83 | $190.51 | $195.57 | $126.79 | 5,353,670 |
| 2020-12-28 | $235.00 | $238.00 | $211.68 | $211.68 | $137.24 | 3,524,600 |
| 2020-12-25 | $230.33 | $237.00 | $222.10 | $235.20 | $152.49 | 1,948,430 |
| 2020-12-24 | $238.00 | $241.88 | $228.01 | $230.21 | $149.25 | 2,205,740 |
| 2020-12-23 | $232.47 | $245.88 | $228.68 | $238.00 | $154.30 | 3,157,140 |
| 2020-12-22 | $230.77 | $241.88 | $226.16 | $232.77 | $150.91 | 3,653,700 |
| 2020-12-21 | $208.31 | $229.82 | $208.02 | $229.82 | $149.00 | 2,583,490 |
| 2020-12-18 | $211.98 | $212.43 | $206.80 | $208.93 | $135.45 | 1,877,380 |
| 2020-12-17 | $204.00 | $215.15 | $202.45 | $214.96 | $139.36 | 2,843,780 |
| 2020-12-16 | $206.00 | $210.00 | $202.00 | $205.93 | $133.51 | 2,517,660 |
| 2020-12-15 | $212.93 | $214.44 | $203.51 | $204.77 | $132.76 | 4,305,720 |
| 2020-12-14 | $216.80 | $221.79 | $207.00 | $221.00 | $143.28 | 4,779,950 |
| 2020-12-11 | $195.03 | $214.05 | $194.01 | $214.05 | $138.77 | 5,777,500 |
| 2020-12-10 | $182.31 | $200.34 | $182.00 | $194.59 | $126.16 | 5,151,050 |
| 2020-12-09 | $187.85 | $190.99 | $182.13 | $182.13 | $118.08 | 1,443,230 |
| 2020-12-08 | $194.00 | $194.15 | $187.06 | $188.10 | $121.95 | 1,797,650 |
| 2020-12-07 | $190.23 | $196.25 | $187.51 | $194.10 | $125.84 | 2,192,400 |
| 2020-12-04 | $185.99 | $190.50 | $184.05 | $189.39 | $122.79 | 1,589,290 |
| 2020-12-03 | $186.99 | $190.90 | $183.91 | $187.01 | $121.24 | 1,414,590 |
| 2020-12-02 | $181.21 | $189.50 | $180.90 | $187.25 | $121.40 | 2,162,610 |
| 2020-12-01 | $177.00 | $182.66 | $176.00 | $181.57 | $117.72 | 1,340,580 |
| 2020-11-30 | $184.82 | $184.82 | $176.67 | $178.08 | $115.45 | 2,102,060 |
| 2020-11-27 | $184.36 | $186.60 | $182.38 | $184.81 | $119.82 | 1,081,230 |
| 2020-11-26 | $183.15 | $185.51 | $179.58 | $185.45 | $120.23 | 1,556,590 |
| 2020-11-25 | $190.94 | $190.94 | $183.59 | $183.59 | $119.03 | 2,214,680 |
| 2020-11-24 | $191.00 | $197.40 | $189.76 | $191.03 | $123.85 | 2,162,960 |
| 2020-11-23 | $192.00 | $196.00 | $188.10 | $191.66 | $124.26 | 2,533,900 |
| 2020-11-20 | $183.00 | $195.66 | $182.05 | $192.22 | $124.62 | 3,124,260 |
| 2020-11-19 | $184.00 | $188.40 | $182.00 | $182.90 | $118.58 | 2,413,540 |
| 2020-11-18 | $178.00 | $185.70 | $176.00 | $185.39 | $120.19 | 2,877,360 |
| 2020-11-17 | $174.11 | $180.80 | $172.88 | $178.88 | $115.97 | 2,653,020 |
| 2020-11-16 | $169.04 | $176.00 | $168.41 | $174.45 | $113.10 | 2,429,630 |
| 2020-11-13 | $169.92 | $171.05 | $166.53 | $168.28 | $109.10 | 1,486,110 |
| 2020-11-12 | $172.91 | $173.70 | $168.28 | $170.61 | $110.61 | 1,199,360 |
| 2020-11-11 | $173.00 | $178.50 | $171.21 | $172.70 | $111.97 | 1,644,520 |
| 2020-11-10 | $182.50 | $182.50 | $170.70 | $174.10 | $112.87 | 2,848,960 |
| 2020-11-09 | $182.55 | $186.32 | $181.33 | $182.65 | $118.42 | 2,117,010 |
| 2020-11-06 | $180.22 | $187.80 | $180.22 | $184.00 | $119.29 | 1,934,000 |
| 2020-11-05 | $182.67 | $184.11 | $179.00 | $180.80 | $117.22 | 1,917,590 |
| 2020-11-04 | $174.26 | $184.00 | $174.26 | $182.77 | $118.49 | 3,165,280 |
| 2020-11-03 | $168.50 | $178.87 | $166.52 | $174.64 | $113.22 | 2,467,130 |
| 2020-11-02 | $161.15 | $169.70 | $161.15 | $169.55 | $109.92 | 2,317,320 |
| 2020-10-30 | $179.00 | $179.87 | $163.17 | $163.50 | $106.00 | 4,690,610 |
| 2020-10-29 | $175.80 | $180.47 | $175.05 | $178.50 | $115.73 | 2,141,240 |
| 2020-10-28 | $180.00 | $183.30 | $176.79 | $180.30 | $116.89 | 2,474,490 |
| 2020-10-27 | $186.14 | $187.40 | $176.54 | $180.99 | $117.34 | 6,351,570 |
| 2020-10-26 | $195.00 | $201.00 | $190.38 | $196.14 | $127.16 | 2,243,620 |
| 2020-10-23 | $203.90 | $204.89 | $194.00 | $198.00 | $128.37 | 3,812,770 |
| 2020-10-22 | $192.30 | $205.00 | $192.06 | $205.00 | $132.91 | 4,709,400 |
| 2020-10-21 | $196.99 | $201.00 | $193.02 | $194.00 | $125.77 | 3,178,200 |
| 2020-10-20 | $193.50 | $201.75 | $190.53 | $198.50 | $128.69 | 3,832,090 |
| 2020-10-19 | $184.57 | $202.00 | $184.57 | $194.80 | $126.29 | 5,310,200 |
| 2020-10-16 | $182.99 | $190.58 | $182.51 | $185.20 | $120.07 | 5,182,520 |
| 2020-10-15 | $192.00 | $192.00 | $176.19 | $178.50 | $115.73 | 7,298,990 |
| 2020-10-14 | $185.01 | $196.89 | $179.10 | $195.77 | $126.92 | 6,106,460 |
| 2020-10-13 | $185.00 | $189.50 | $180.10 | $186.50 | $120.91 | 5,325,230 |
| 2020-10-12 | $181.95 | $186.49 | $179.09 | $185.84 | $120.48 | 5,455,380 |
| 2020-10-09 | $182.00 | $187.44 | $174.74 | $185.73 | $120.41 | 7,444,230 |
| 2020-10-08 | $179.98 | $179.98 | $179.98 | $179.98 | $116.69 | 0 |
| 2020-10-07 | $179.98 | $179.98 | $179.98 | $179.98 | $116.69 | 0 |
| 2020-10-06 | $179.98 | $179.98 | $179.98 | $179.98 | $116.69 | 0 |
| 2020-10-05 | $179.98 | $179.98 | $179.98 | $179.98 | $116.69 | 0 |
| 2020-10-02 | $179.98 | $179.98 | $179.98 | $179.98 | $116.69 | 0 |
| 2020-10-01 | $179.98 | $179.98 | $179.98 | $179.98 | $116.69 | 0 |
| 2020-09-30 | $188.00 | $189.98 | $174.75 | $179.98 | $116.69 | 8,069,480 |
| 2020-09-29 | $195.00 | $200.50 | $187.00 | $187.00 | $121.24 | 5,073,700 |
| 2020-09-28 | $202.05 | $204.50 | $193.60 | $196.50 | $127.40 | 6,411,590 |
| 2020-09-25 | $203.50 | $217.00 | $196.66 | $210.00 | $136.15 | 9,295,690 |
| 2020-09-24 | $200.00 | $211.40 | $199.00 | $204.98 | $132.89 | 11,650,870 |
| 2020-09-23 | $192.18 | $192.18 | $192.18 | $192.18 | $124.59 | 314,520 |
| 2020-09-22 | $168.00 | $174.71 | $163.50 | $174.71 | $113.27 | 12,926,890 |
| 2020-09-21 | $158.81 | $158.83 | $155.00 | $158.83 | $102.97 | 8,396,700 |
| 2020-09-18 | $144.39 | $144.39 | $144.39 | $144.39 | $93.61 | 1,832,750 |
| 2020-09-17 | $131.26 | $131.26 | $131.26 | $131.26 | $85.10 | 235,670 |
| 2020-09-16 | $119.33 | $119.33 | $119.33 | $119.33 | $77.36 | 221,410 |
| 2020-09-15 | $108.48 | $108.48 | $108.48 | $108.48 | $70.33 | 139,750 |
| 2020-09-14 | $98.62 | $98.62 | $98.62 | $98.62 | $63.94 | 191,150 |
| 2020-09-11 | $74.71 | $89.65 | $74.71 | $89.65 | $58.12 | 439,610 |
Hangzhou Haoyue Personal Care Co Ltd (605009) News Headlines
Recent Hangzhou Haoyue Personal Care Co Ltd (605009) News
Similar Companies to Hangzhou Haoyue Personal Care Co Ltd (605009) 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 | -- | -- | -- |