Jiangsu Xiehe Electronic Co Ltd (605258) Exchange: SHG
Data as of Aug. 27, 2025
$31.83 ($0.75) 2.41%
Jiangsu Xiehe Electronic Co Ltd - Daily Information
Click for more stock information on Jiangsu Xiehe Electronic Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $31.02 |
| Previous Close | $31.83 |
| High | $32.17 |
| Low | $31.00 |
| Adjusted Open | $31.02 |
| Previous Adjusted Close | $31.83 |
| Adjusted High | $32.17 |
| Adjusted Low | $31.00 |
About Jiangsu Xiehe Electronic Co Ltd (605258)
Jiangsu Xiehe Electronic Co Ltd
Invest in Jiangsu Xiehe Electronic Co Ltd (605258)
Historical Stock Data for Jiangsu Xiehe Electronic Co Ltd (605258)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $31.02 | $32.17 | $31.00 | $31.83 | $31.83 | 2,745,420 |
| 2025-08-14 | $32.38 | $32.54 | $31.02 | $31.08 | $31.08 | 2,856,400 |
| 2025-08-13 | $32.45 | $32.77 | $32.18 | $32.46 | $32.46 | 2,048,500 |
| 2025-08-12 | $32.95 | $32.97 | $32.27 | $32.45 | $32.45 | 1,904,400 |
| 2025-08-11 | $32.00 | $32.78 | $31.85 | $32.63 | $32.63 | 2,004,220 |
| 2025-08-08 | $32.27 | $32.27 | $31.60 | $32.10 | $32.10 | 1,764,200 |
| 2025-08-07 | $32.30 | $32.75 | $31.82 | $32.05 | $32.05 | 2,495,600 |
| 2025-08-06 | $32.67 | $32.75 | $31.82 | $32.33 | $32.33 | 3,322,500 |
| 2025-08-05 | $31.97 | $33.96 | $31.97 | $32.85 | $32.85 | 5,283,900 |
| 2025-08-04 | $31.11 | $31.75 | $31.00 | $31.67 | $31.67 | 2,010,800 |
| 2025-08-01 | $31.58 | $31.65 | $31.01 | $31.17 | $31.17 | 1,614,400 |
| 2025-07-31 | $31.93 | $32.47 | $31.31 | $31.47 | $31.47 | 2,710,600 |
| 2025-07-30 | $31.60 | $32.01 | $31.35 | $31.98 | $31.98 | 2,893,850 |
| 2025-07-29 | $31.58 | $32.09 | $31.22 | $31.64 | $31.64 | 2,292,400 |
| 2025-07-28 | $30.54 | $31.82 | $30.41 | $31.75 | $31.75 | 5,224,700 |
| 2025-07-25 | $30.11 | $30.40 | $30.03 | $30.40 | $30.40 | 1,359,900 |
| 2025-07-24 | $30.08 | $30.48 | $29.97 | $30.12 | $30.12 | 1,780,200 |
| 2025-07-23 | $30.21 | $30.37 | $30.05 | $30.15 | $30.15 | 1,462,700 |
| 2025-07-22 | $31.06 | $31.24 | $30.21 | $30.38 | $30.38 | 2,652,900 |
| 2025-07-21 | $31.05 | $31.32 | $30.70 | $31.13 | $31.13 | 2,040,300 |
| 2025-07-18 | $31.64 | $32.47 | $31.01 | $31.21 | $31.21 | 2,700,500 |
| 2025-07-17 | $30.56 | $31.75 | $30.56 | $31.70 | $31.70 | 4,126,200 |
| 2025-07-16 | $31.35 | $31.35 | $30.53 | $30.59 | $30.59 | 2,178,010 |
| 2025-07-15 | $31.36 | $31.75 | $30.80 | $31.08 | $31.08 | 2,371,500 |
| 2025-07-14 | $30.95 | $31.54 | $30.53 | $31.33 | $31.33 | 2,334,700 |
| 2025-07-11 | $31.91 | $31.91 | $30.66 | $30.93 | $30.93 | 2,898,010 |
| 2025-07-10 | $32.15 | $33.21 | $31.39 | $31.91 | $31.91 | 3,765,610 |
| 2025-07-09 | $31.92 | $32.85 | $31.87 | $32.13 | $32.13 | 4,329,200 |
| 2025-07-08 | $31.40 | $32.50 | $31.05 | $31.92 | $31.92 | 4,672,620 |
| 2025-07-07 | $31.13 | $31.78 | $30.95 | $31.20 | $31.20 | 2,121,220 |
| 2025-07-04 | $31.61 | $31.79 | $30.98 | $31.47 | $31.47 | 3,792,680 |
| 2025-07-03 | $30.39 | $32.98 | $29.90 | $31.58 | $31.58 | 6,069,440 |
| 2025-07-02 | $30.50 | $30.62 | $29.88 | $30.13 | $30.13 | 2,007,600 |
| 2025-06-30 | $30.23 | $31.20 | $30.23 | $31.15 | $31.15 | 3,798,700 |
| 2025-06-27 | $29.78 | $30.68 | $29.36 | $30.23 | $30.23 | 2,815,300 |
| 2025-06-26 | $29.78 | $30.55 | $29.73 | $29.79 | $29.79 | 2,444,000 |
| 2025-06-25 | $30.00 | $30.15 | $29.50 | $29.81 | $29.81 | 2,670,900 |
| 2025-06-24 | $29.70 | $30.36 | $29.70 | $30.08 | $30.08 | 2,778,430 |
| 2025-06-23 | $29.00 | $29.99 | $28.90 | $29.70 | $29.70 | 2,867,900 |
| 2025-06-20 | $29.40 | $30.37 | $29.10 | $29.35 | $29.35 | 4,185,820 |
| 2025-06-19 | $29.55 | $30.30 | $28.92 | $29.26 | $29.26 | 3,776,800 |
| 2025-06-18 | $28.07 | $29.57 | $28.07 | $29.55 | $29.55 | 3,979,350 |
| 2025-06-17 | $28.65 | $28.69 | $28.11 | $28.30 | $28.30 | 929,600 |
| 2025-06-13 | $28.50 | $28.70 | $27.90 | $28.05 | $28.05 | 1,539,000 |
| 2025-06-12 | $29.24 | $29.55 | $29.03 | $29.39 | $29.39 | 1,422,100 |
| 2025-06-11 | $28.95 | $29.94 | $28.86 | $29.24 | $29.24 | 1,553,000 |
| 2025-06-10 | $29.10 | $29.29 | $28.56 | $28.92 | $28.92 | 1,124,100 |
| 2025-06-09 | $29.28 | $29.49 | $29.03 | $29.25 | $29.25 | 1,229,500 |
| 2025-06-06 | $28.70 | $29.23 | $28.60 | $29.15 | $29.15 | 2,078,350 |
| 2025-06-05 | $28.16 | $29.94 | $27.86 | $28.97 | $28.97 | 3,298,500 |
| 2025-06-04 | $27.76 | $28.27 | $27.71 | $28.10 | $28.10 | 1,166,400 |
| 2025-06-03 | $27.76 | $27.97 | $27.60 | $27.63 | $27.63 | 1,075,400 |
| 2025-05-30 | $28.47 | $28.50 | $27.75 | $27.83 | $27.83 | 1,372,400 |
| 2025-05-29 | $28.00 | $28.56 | $27.85 | $28.55 | $28.55 | 1,700,900 |
| 2025-05-28 | $28.18 | $28.46 | $27.70 | $27.83 | $27.83 | 902,700 |
| 2025-05-27 | $28.33 | $28.36 | $27.86 | $28.02 | $28.02 | 1,081,000 |
| 2025-05-26 | $28.20 | $28.63 | $28.19 | $28.34 | $28.34 | 843,100 |
| 2025-05-23 | $28.65 | $28.96 | $28.17 | $28.20 | $28.20 | 1,231,500 |
| 2025-05-22 | $28.53 | $29.00 | $28.21 | $28.76 | $28.76 | 1,429,700 |
| 2025-05-21 | $29.08 | $29.10 | $28.42 | $28.73 | $28.73 | 1,115,600 |
| 2025-05-20 | $28.78 | $29.19 | $28.50 | $29.04 | $29.04 | 1,324,000 |
| 2025-05-19 | $28.52 | $28.87 | $28.36 | $28.64 | $28.64 | 978,500 |
| 2025-05-16 | $28.58 | $28.95 | $28.42 | $28.65 | $28.65 | 836,900 |
| 2025-05-15 | $28.65 | $28.95 | $28.45 | $28.53 | $28.53 | 1,078,300 |
| 2025-05-14 | $28.96 | $29.29 | $28.50 | $28.72 | $28.72 | 1,278,700 |
| 2025-05-13 | $29.60 | $29.70 | $28.89 | $28.96 | $28.96 | 1,089,200 |
| 2025-05-12 | $29.09 | $29.48 | $29.09 | $29.24 | $29.24 | 1,047,650 |
| 2025-05-09 | $29.30 | $29.35 | $28.83 | $28.94 | $28.94 | 974,900 |
| 2025-05-08 | $28.55 | $29.34 | $28.40 | $29.30 | $29.30 | 1,139,100 |
| 2025-05-07 | $28.88 | $29.08 | $28.40 | $28.71 | $28.71 | 1,291,200 |
| 2025-05-06 | $28.08 | $28.62 | $28.05 | $28.60 | $28.60 | 1,091,200 |
| 2025-04-30 | $27.48 | $28.10 | $27.47 | $27.98 | $27.98 | 984,300 |
| 2025-04-29 | $26.82 | $27.70 | $26.71 | $27.48 | $27.48 | 1,879,500 |
| 2025-04-28 | $27.89 | $28.00 | $26.93 | $27.01 | $27.01 | 2,433,230 |
| 2025-04-25 | $28.44 | $28.86 | $28.31 | $28.70 | $28.70 | 860,300 |
| 2025-04-24 | $28.66 | $28.85 | $28.20 | $28.44 | $28.44 | 1,073,000 |
| 2025-04-23 | $28.38 | $28.76 | $28.28 | $28.61 | $28.61 | 1,301,400 |
| 2025-04-22 | $28.01 | $28.22 | $27.75 | $28.13 | $28.13 | 973,100 |
| 2025-04-21 | $27.47 | $28.06 | $27.25 | $28.01 | $28.01 | 1,192,400 |
| 2025-04-18 | $27.68 | $27.68 | $27.04 | $27.44 | $27.44 | 1,101,330 |
| 2025-04-17 | $27.38 | $27.83 | $27.23 | $27.49 | $27.49 | 1,242,480 |
| 2025-04-16 | $27.96 | $28.20 | $26.90 | $27.38 | $27.38 | 1,364,500 |
| 2025-04-15 | $27.99 | $28.28 | $27.67 | $27.96 | $27.96 | 1,862,500 |
| 2025-04-14 | $27.36 | $27.81 | $27.29 | $27.61 | $27.61 | 1,971,250 |
| 2025-04-11 | $25.73 | $27.23 | $25.73 | $26.82 | $26.82 | 2,029,500 |
| 2025-04-10 | $26.30 | $27.13 | $26.18 | $26.22 | $26.22 | 2,308,430 |
| 2025-04-09 | $23.80 | $25.85 | $22.85 | $25.59 | $25.59 | 2,716,000 |
| 2025-04-08 | $26.76 | $27.14 | $24.53 | $25.08 | $25.08 | 3,415,980 |
| 2025-04-07 | $28.00 | $28.54 | $27.26 | $27.26 | $27.26 | 1,282,300 |
| 2025-04-03 | $30.56 | $30.97 | $29.90 | $30.29 | $30.29 | 1,466,970 |
| 2025-04-02 | $31.24 | $31.49 | $30.92 | $30.97 | $30.97 | 1,075,620 |
| 2025-04-01 | $30.81 | $31.45 | $30.78 | $31.25 | $31.25 | 1,707,800 |
| 2025-03-31 | $30.51 | $30.80 | $29.81 | $30.78 | $30.78 | 1,747,700 |
| 2025-03-28 | $31.27 | $31.33 | $30.38 | $30.69 | $30.69 | 1,222,000 |
| 2025-03-27 | $31.10 | $31.50 | $30.38 | $31.20 | $31.20 | 1,268,900 |
| 2025-03-26 | $30.72 | $31.75 | $30.72 | $31.26 | $31.26 | 1,422,930 |
| 2025-03-25 | $31.57 | $31.57 | $30.57 | $31.00 | $31.00 | 1,612,600 |
| 2025-03-24 | $32.41 | $32.75 | $30.63 | $31.57 | $31.57 | 2,497,000 |
| 2025-03-21 | $33.29 | $33.40 | $32.24 | $32.41 | $32.41 | 2,362,700 |
| 2025-03-20 | $33.70 | $33.84 | $33.40 | $33.56 | $33.56 | 2,082,240 |
| 2025-03-19 | $34.60 | $34.70 | $33.42 | $33.65 | $33.65 | 3,693,700 |
| 2025-03-18 | $34.14 | $34.85 | $33.90 | $34.78 | $34.78 | 4,308,850 |
| 2025-03-17 | $34.78 | $34.84 | $34.12 | $34.44 | $34.44 | 4,053,400 |
| 2025-03-14 | $33.99 | $35.51 | $33.51 | $34.96 | $34.96 | 7,331,600 |
| 2025-03-13 | $33.45 | $35.00 | $33.28 | $34.00 | $34.00 | 5,984,400 |
| 2025-03-12 | $33.38 | $33.87 | $33.10 | $33.62 | $33.62 | 3,031,000 |
| 2025-03-11 | $32.76 | $33.65 | $32.50 | $33.37 | $33.37 | 2,924,100 |
| 2025-03-10 | $32.55 | $33.33 | $32.44 | $33.09 | $33.09 | 2,186,100 |
| 2025-03-07 | $32.47 | $33.20 | $32.33 | $32.51 | $32.51 | 2,332,600 |
| 2025-03-06 | $32.77 | $32.77 | $32.41 | $32.47 | $32.47 | 2,223,100 |
| 2025-03-05 | $32.08 | $32.65 | $31.82 | $32.51 | $32.51 | 1,688,900 |
| 2025-03-04 | $30.88 | $32.18 | $30.88 | $32.06 | $32.06 | 1,777,800 |
| 2025-03-03 | $31.00 | $31.94 | $30.40 | $31.58 | $31.58 | 2,347,400 |
| 2025-02-28 | $32.58 | $32.60 | $30.92 | $30.99 | $30.99 | 2,777,200 |
| 2025-02-27 | $33.69 | $33.69 | $32.20 | $32.74 | $32.74 | 3,483,900 |
| 2025-02-26 | $33.62 | $33.85 | $33.35 | $33.73 | $33.73 | 2,698,240 |
| 2025-02-25 | $33.14 | $33.96 | $32.90 | $33.62 | $33.62 | 3,062,160 |
| 2025-02-24 | $34.31 | $34.39 | $33.20 | $33.70 | $33.70 | 4,003,160 |
| 2025-02-20 | $34.09 | $34.40 | $33.41 | $33.94 | $33.94 | 5,625,860 |
| 2025-02-19 | $32.97 | $34.70 | $32.81 | $34.49 | $34.49 | 7,651,540 |
| 2025-02-18 | $33.00 | $34.44 | $32.94 | $33.47 | $33.47 | 9,204,100 |
| 2025-02-17 | $31.24 | $34.16 | $31.15 | $33.16 | $33.16 | 8,336,670 |
| 2025-02-14 | $31.43 | $31.73 | $30.87 | $31.05 | $31.05 | 2,737,700 |
| 2025-02-13 | $32.41 | $32.42 | $31.50 | $31.50 | $31.50 | 3,118,300 |
| 2025-02-12 | $31.80 | $32.46 | $31.80 | $32.39 | $32.39 | 3,725,700 |
| 2025-02-11 | $32.19 | $32.27 | $31.78 | $31.98 | $31.98 | 2,844,300 |
| 2025-02-10 | $32.62 | $32.65 | $31.75 | $32.25 | $32.25 | 4,009,800 |
| 2025-02-07 | $32.22 | $32.89 | $31.88 | $32.40 | $32.40 | 5,903,800 |
| 2025-02-06 | $31.00 | $32.22 | $30.80 | $32.19 | $32.19 | 4,221,520 |
| 2025-02-05 | $31.01 | $31.28 | $30.50 | $31.00 | $31.00 | 2,737,100 |
| 2025-01-27 | $31.71 | $31.89 | $31.13 | $31.17 | $31.17 | 2,452,920 |
| 2025-01-24 | $31.06 | $31.92 | $31.06 | $31.69 | $31.69 | 3,494,700 |
| 2025-01-23 | $32.06 | $32.35 | $31.45 | $31.45 | $31.45 | 5,138,500 |
| 2025-01-22 | $32.03 | $32.95 | $31.73 | $31.80 | $31.80 | 6,134,800 |
| 2025-01-21 | $33.18 | $33.18 | $31.81 | $32.43 | $32.43 | 5,993,490 |
| 2025-01-20 | $32.76 | $32.98 | $31.61 | $32.40 | $32.40 | 6,476,860 |
| 2025-01-17 | $30.99 | $34.03 | $30.68 | $32.80 | $32.80 | 11,931,190 |
| 2025-01-16 | $30.50 | $31.16 | $30.10 | $30.94 | $30.94 | 6,904,300 |
| 2025-01-15 | $30.00 | $31.36 | $29.95 | $30.81 | $30.81 | 9,283,400 |
| 2025-01-14 | $27.32 | $29.92 | $27.32 | $29.92 | $29.92 | 1,622,200 |
| 2025-01-13 | $28.39 | $28.64 | $26.70 | $27.20 | $27.20 | 3,962,950 |
| 2025-01-09 | $27.16 | $29.88 | $27.16 | $29.88 | $29.88 | 3,987,430 |
| 2025-01-08 | $27.50 | $27.50 | $25.97 | $27.16 | $27.16 | 3,584,820 |
| 2025-01-07 | $26.29 | $27.60 | $26.10 | $27.59 | $27.59 | 4,621,300 |
| 2025-01-06 | $26.00 | $26.72 | $24.50 | $26.29 | $26.29 | 3,646,100 |
| 2025-01-03 | $28.74 | $28.98 | $25.80 | $25.95 | $25.95 | 4,828,630 |
| 2025-01-02 | $30.36 | $30.50 | $28.03 | $28.47 | $28.47 | 4,572,700 |
| 2024-12-31 | $32.21 | $32.70 | $30.05 | $30.35 | $30.35 | 5,509,030 |
| 2024-12-30 | $33.40 | $33.85 | $32.30 | $32.49 | $32.49 | 6,498,020 |
| 2024-12-27 | $31.90 | $33.15 | $31.55 | $32.97 | $32.97 | 6,985,820 |
| 2024-12-26 | $31.30 | $32.30 | $31.00 | $32.00 | $32.00 | 6,098,430 |
| 2024-12-25 | $32.93 | $33.30 | $30.00 | $31.58 | $31.58 | 8,214,910 |
| 2024-12-24 | $32.61 | $33.85 | $31.65 | $33.31 | $33.31 | 9,572,380 |
| 2024-12-23 | $33.89 | $36.51 | $32.22 | $32.61 | $32.61 | 15,028,060 |
| 2024-12-20 | $29.70 | $33.19 | $29.61 | $33.19 | $33.19 | 8,770,470 |
| 2024-12-19 | $28.55 | $30.53 | $28.25 | $30.17 | $30.17 | 6,119,760 |
| 2024-12-18 | $27.94 | $28.86 | $27.36 | $28.80 | $28.80 | 1,916,900 |
| 2024-12-17 | $28.72 | $29.53 | $28.17 | $28.23 | $28.23 | 2,583,400 |
| 2024-12-16 | $29.06 | $29.56 | $28.80 | $28.98 | $28.98 | 1,787,300 |
| 2024-12-13 | $29.35 | $29.66 | $29.01 | $29.38 | $29.38 | 1,806,800 |
| 2024-12-12 | $29.14 | $29.60 | $29.14 | $29.40 | $29.40 | 1,610,510 |
| 2024-12-11 | $29.16 | $29.29 | $28.81 | $29.20 | $29.20 | 1,925,600 |
| 2024-12-10 | $29.63 | $29.78 | $28.70 | $28.81 | $28.81 | 2,106,500 |
| 2024-12-09 | $28.70 | $29.06 | $28.42 | $29.04 | $29.04 | 2,059,600 |
| 2024-12-06 | $28.59 | $28.81 | $28.17 | $28.60 | $28.60 | 1,631,000 |
| 2024-12-05 | $28.28 | $28.75 | $28.10 | $28.61 | $28.61 | 1,179,510 |
| 2024-12-04 | $29.01 | $29.19 | $28.16 | $28.28 | $28.28 | 1,420,210 |
| 2024-12-03 | $29.00 | $29.02 | $28.54 | $28.85 | $28.85 | 1,544,200 |
| 2024-12-02 | $28.98 | $29.00 | $28.66 | $28.86 | $28.86 | 1,436,400 |
| 2024-11-29 | $28.11 | $28.85 | $27.94 | $28.64 | $28.64 | 1,731,500 |
| 2024-11-28 | $27.90 | $28.65 | $27.87 | $28.22 | $28.22 | 1,764,000 |
| 2024-11-27 | $27.88 | $28.01 | $26.69 | $28.00 | $28.00 | 1,758,500 |
| 2024-11-26 | $27.73 | $28.16 | $27.50 | $27.60 | $27.60 | 1,156,600 |
| 2024-11-25 | $27.41 | $27.70 | $26.80 | $27.70 | $27.70 | 1,493,300 |
| 2024-11-22 | $28.61 | $28.93 | $27.24 | $27.25 | $27.25 | 1,745,860 |
| 2024-11-21 | $28.58 | $28.90 | $28.17 | $28.58 | $28.58 | 1,452,200 |
| 2024-11-20 | $28.41 | $28.75 | $28.18 | $28.57 | $28.57 | 1,924,520 |
| 2024-11-19 | $27.47 | $28.51 | $27.47 | $28.51 | $28.51 | 1,791,200 |
| 2024-11-18 | $28.62 | $28.90 | $27.27 | $27.47 | $27.47 | 2,305,120 |
| 2024-11-15 | $29.30 | $29.70 | $28.59 | $28.62 | $28.62 | 2,021,300 |
| 2024-11-14 | $30.50 | $30.52 | $29.26 | $29.36 | $29.36 | 2,536,200 |
| 2024-11-13 | $30.30 | $30.57 | $29.55 | $30.55 | $30.55 | 2,938,880 |
| 2024-11-12 | $30.80 | $31.00 | $30.01 | $30.47 | $30.47 | 3,835,200 |
| 2024-11-11 | $29.55 | $31.06 | $29.40 | $30.98 | $30.98 | 4,950,400 |
| 2024-11-08 | $29.97 | $30.20 | $29.47 | $29.68 | $29.68 | 3,714,700 |
| 2024-11-07 | $29.00 | $29.68 | $28.55 | $29.64 | $29.64 | 3,047,700 |
| 2024-11-06 | $29.70 | $29.90 | $29.01 | $29.22 | $29.22 | 3,686,280 |
| 2024-11-05 | $29.04 | $29.78 | $28.81 | $29.63 | $29.63 | 3,636,040 |
| 2024-11-04 | $28.01 | $29.11 | $27.75 | $28.97 | $28.97 | 2,910,040 |
| 2024-11-01 | $30.54 | $30.59 | $28.01 | $28.25 | $28.25 | 5,713,600 |
| 2024-10-31 | $28.98 | $31.11 | $28.60 | $30.53 | $30.53 | 7,272,070 |
| 2024-10-30 | $28.65 | $29.10 | $28.39 | $28.89 | $28.89 | 2,591,300 |
| 2024-10-29 | $29.64 | $29.81 | $28.66 | $28.67 | $28.67 | 3,216,640 |
| 2024-10-28 | $29.24 | $29.51 | $28.76 | $29.29 | $29.29 | 2,508,900 |
| 2024-10-25 | $28.85 | $29.18 | $28.69 | $29.07 | $29.07 | 2,615,500 |
| 2024-10-24 | $28.36 | $28.70 | $28.11 | $28.64 | $28.64 | 2,063,840 |
| 2024-10-23 | $28.90 | $29.15 | $28.30 | $28.38 | $28.38 | 2,511,300 |
| 2024-10-22 | $28.81 | $29.32 | $28.60 | $28.93 | $28.93 | 2,829,000 |
| 2024-10-21 | $29.43 | $29.68 | $28.76 | $28.92 | $28.92 | 4,518,500 |
| 2024-10-18 | $28.20 | $29.25 | $28.00 | $28.91 | $28.91 | 4,743,600 |
| 2024-10-17 | $27.71 | $28.50 | $27.71 | $28.00 | $28.00 | 2,607,300 |
| 2024-10-16 | $27.29 | $28.09 | $27.21 | $27.70 | $27.70 | 1,768,100 |
| 2024-10-15 | $28.26 | $28.72 | $27.76 | $27.78 | $27.78 | 2,545,800 |
| 2024-10-14 | $26.89 | $28.29 | $26.71 | $28.26 | $28.26 | 3,476,400 |
| 2024-10-11 | $27.70 | $28.04 | $26.55 | $26.74 | $26.74 | 2,882,100 |
| 2024-10-10 | $27.70 | $28.76 | $27.18 | $28.12 | $28.12 | 4,292,200 |
| 2024-10-09 | $30.62 | $30.62 | $28.12 | $28.12 | $28.12 | 5,984,400 |
| 2024-10-08 | $32.19 | $32.19 | $28.70 | $31.24 | $31.24 | 8,774,600 |
| 2024-09-30 | $28.40 | $29.64 | $27.07 | $29.29 | $29.29 | 6,789,200 |
| 2024-09-27 | $25.85 | $27.20 | $25.76 | $27.04 | $27.04 | 2,355,400 |
| 2024-09-26 | $24.92 | $25.60 | $24.83 | $25.60 | $25.60 | 1,690,840 |
| 2024-09-25 | $25.05 | $25.59 | $24.87 | $24.95 | $24.95 | 2,148,600 |
| 2024-09-24 | $24.30 | $24.90 | $24.08 | $24.83 | $24.83 | 1,825,900 |
| 2024-09-23 | $24.21 | $24.65 | $24.05 | $24.35 | $24.35 | 1,369,690 |
| 2024-09-20 | $24.04 | $24.54 | $24.03 | $24.21 | $24.21 | 1,519,500 |
| 2024-09-19 | $24.19 | $24.25 | $23.69 | $24.04 | $24.04 | 1,400,800 |
| 2024-09-18 | $23.50 | $24.25 | $23.50 | $23.88 | $23.88 | 1,455,400 |
| 2024-09-13 | $24.54 | $24.78 | $24.28 | $24.31 | $24.31 | 1,340,100 |
| 2024-09-12 | $25.10 | $25.36 | $24.57 | $24.57 | $24.57 | 1,341,400 |
| 2024-09-11 | $25.46 | $25.53 | $24.96 | $25.02 | $25.02 | 1,080,200 |
| 2024-09-10 | $25.21 | $25.65 | $24.82 | $25.48 | $25.48 | 1,739,090 |
| 2024-09-09 | $24.89 | $25.36 | $24.65 | $25.25 | $25.25 | 1,870,750 |
| 2024-09-06 | $26.00 | $26.14 | $24.93 | $24.96 | $24.96 | 2,815,750 |
| 2024-09-05 | $25.56 | $26.49 | $25.56 | $26.11 | $26.11 | 2,232,010 |
| 2024-09-04 | $25.90 | $25.90 | $25.34 | $25.67 | $25.67 | 1,908,700 |
| 2024-09-03 | $26.13 | $26.60 | $25.91 | $26.19 | $26.19 | 2,219,000 |
| 2024-09-02 | $26.73 | $27.10 | $26.38 | $26.41 | $26.41 | 2,881,600 |
| 2024-08-30 | $26.15 | $26.90 | $26.11 | $26.75 | $26.75 | 3,900,700 |
| 2024-08-29 | $25.82 | $26.22 | $25.44 | $26.08 | $26.08 | 2,090,300 |
| 2024-08-28 | $25.81 | $26.15 | $25.59 | $25.93 | $25.93 | 1,380,600 |
| 2024-08-27 | $26.30 | $26.55 | $25.79 | $25.81 | $25.81 | 2,207,800 |
| 2024-08-26 | $26.26 | $26.80 | $26.20 | $26.55 | $26.55 | 1,740,600 |
| 2024-08-23 | $26.58 | $26.92 | $26.10 | $26.46 | $26.46 | 2,103,800 |
| 2024-08-22 | $26.78 | $27.09 | $26.40 | $26.70 | $26.70 | 2,398,200 |
| 2024-08-21 | $26.42 | $27.66 | $26.34 | $26.97 | $26.97 | 3,743,200 |
| 2024-08-20 | $26.80 | $27.10 | $26.33 | $26.49 | $26.49 | 1,917,500 |
| 2024-08-19 | $27.61 | $27.69 | $26.64 | $26.65 | $26.65 | 2,807,300 |
| 2024-08-16 | $27.30 | $27.99 | $27.30 | $27.51 | $27.51 | 2,663,100 |
| 2024-08-15 | $27.24 | $27.66 | $27.06 | $27.35 | $27.35 | 2,717,730 |
| 2024-08-14 | $27.36 | $27.71 | $27.27 | $27.32 | $27.32 | 2,659,700 |
| 2024-08-13 | $27.00 | $28.20 | $26.88 | $27.47 | $27.47 | 3,401,500 |
| 2024-08-12 | $27.05 | $27.60 | $26.61 | $27.06 | $27.06 | 2,322,500 |
| 2024-08-09 | $27.20 | $27.58 | $27.00 | $27.05 | $27.05 | 2,728,400 |
| 2024-08-08 | $26.75 | $27.30 | $26.26 | $26.81 | $26.81 | 2,773,400 |
| 2024-08-07 | $26.92 | $27.53 | $26.83 | $27.11 | $27.11 | 3,224,200 |
| 2024-08-06 | $27.00 | $27.16 | $26.27 | $26.91 | $26.91 | 3,906,540 |
| 2024-08-05 | $28.01 | $28.02 | $25.99 | $26.02 | $26.02 | 6,296,660 |
| 2024-08-02 | $30.01 | $30.14 | $28.53 | $28.63 | $28.63 | 6,700,560 |
| 2024-08-01 | $29.79 | $30.85 | $29.54 | $30.50 | $30.50 | 7,952,230 |
| 2024-07-31 | $28.78 | $29.95 | $28.62 | $29.78 | $29.78 | 7,167,210 |
| 2024-07-30 | $28.81 | $29.59 | $27.68 | $29.17 | $29.17 | 6,837,900 |
| 2024-07-29 | $27.78 | $29.20 | $27.29 | $28.70 | $28.70 | 5,749,900 |
| 2024-07-26 | $27.72 | $28.05 | $27.23 | $27.78 | $27.78 | 3,651,000 |
| 2024-07-25 | $27.73 | $28.35 | $27.45 | $27.65 | $27.65 | 4,094,300 |
| 2024-07-24 | $28.53 | $29.60 | $28.17 | $28.28 | $28.28 | 5,157,500 |
| 2024-07-23 | $29.81 | $29.84 | $28.70 | $28.85 | $28.85 | 6,528,900 |
| 2024-07-22 | $28.38 | $30.44 | $27.86 | $30.08 | $30.08 | 8,501,900 |
| 2024-07-19 | $27.76 | $28.87 | $27.47 | $28.50 | $28.50 | 4,544,600 |
| 2024-07-18 | $27.88 | $28.00 | $26.59 | $27.81 | $27.81 | 5,643,000 |
| 2024-07-17 | $29.99 | $29.99 | $28.14 | $28.38 | $28.38 | 6,958,300 |
| 2024-07-16 | $29.93 | $30.30 | $29.53 | $30.07 | $30.07 | 4,534,500 |
| 2024-07-15 | $30.28 | $30.58 | $29.66 | $29.99 | $29.99 | 4,233,000 |
| 2024-07-12 | $30.70 | $30.73 | $30.00 | $30.35 | $30.35 | 6,488,380 |
| 2024-07-11 | $31.20 | $31.70 | $29.99 | $31.19 | $31.19 | 10,869,000 |
| 2024-07-10 | $28.86 | $31.91 | $28.76 | $31.06 | $31.06 | 13,066,500 |
| 2024-07-09 | $28.04 | $29.20 | $27.80 | $29.06 | $29.06 | 7,426,160 |
| 2024-07-08 | $28.00 | $28.27 | $27.66 | $28.02 | $28.02 | 3,777,400 |
| 2024-07-05 | $28.48 | $28.48 | $27.57 | $28.06 | $28.06 | 4,397,000 |
| 2024-07-04 | $29.01 | $29.45 | $28.43 | $28.48 | $28.48 | 4,769,800 |
| 2024-07-03 | $29.70 | $29.93 | $28.79 | $29.08 | $29.08 | 8,653,930 |
| 2024-07-02 | $31.18 | $31.18 | $30.24 | $30.80 | $30.80 | 6,007,300 |
| 2024-07-01 | $31.63 | $31.63 | $30.15 | $30.80 | $30.80 | 7,286,060 |
| 2024-06-28 | $31.78 | $32.89 | $31.20 | $31.36 | $31.36 | 9,256,740 |
| 2024-06-27 | $31.28 | $33.66 | $31.11 | $32.04 | $32.04 | 11,377,820 |
| 2024-06-26 | $30.63 | $32.30 | $29.43 | $32.00 | $32.00 | 10,647,310 |
| 2024-06-25 | $31.60 | $31.94 | $29.90 | $30.18 | $30.18 | 9,458,080 |
| 2024-06-24 | $32.27 | $33.32 | $31.00 | $31.36 | $31.36 | 10,359,840 |
| 2024-06-21 | $33.50 | $35.40 | $33.50 | $33.50 | $33.50 | 13,202,630 |
| 2024-06-20 | $36.99 | $40.36 | $35.50 | $37.22 | $37.22 | 17,259,770 |
| 2024-06-19 | $36.61 | $38.70 | $36.05 | $37.91 | $37.91 | 15,903,930 |
| 2024-06-18 | $36.51 | $38.13 | $34.81 | $37.65 | $37.65 | 17,438,350 |
| 2024-06-17 | $34.21 | $37.47 | $34.21 | $36.56 | $36.56 | 18,250,270 |
| 2024-06-14 | $36.00 | $37.00 | $34.50 | $35.12 | $35.12 | 19,829,580 |
| 2024-06-13 | $45.66 | $46.01 | $37.65 | $37.65 | $37.65 | 22,243,660 |
| 2024-06-12 | $41.83 | $41.83 | $40.02 | $41.83 | $41.83 | 6,455,610 |
| 2024-06-11 | $37.00 | $38.03 | $36.31 | $38.03 | $38.03 | 6,854,650 |
| 2024-06-07 | $34.57 | $34.57 | $33.56 | $34.57 | $34.57 | 11,207,760 |
| 2024-06-06 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 4,518,730 |
| 2024-06-05 | $28.57 | $28.57 | $26.01 | $28.57 | $28.57 | 14,510,890 |
| 2024-06-04 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1,576,600 |
| 2024-06-03 | $21.52 | $23.61 | $21.52 | $23.61 | $23.61 | 3,421,750 |
| 2024-05-31 | $21.02 | $21.63 | $20.99 | $21.46 | $21.46 | 1,054,610 |
| 2024-05-30 | $21.16 | $21.45 | $20.90 | $21.15 | $21.15 | 866,900 |
| 2024-05-29 | $20.98 | $21.43 | $20.83 | $21.16 | $21.16 | 767,200 |
| 2024-05-28 | $21.45 | $21.69 | $20.80 | $21.02 | $21.02 | 966,330 |
| 2024-05-27 | $21.31 | $21.46 | $20.63 | $21.22 | $21.22 | 1,041,300 |
| 2024-05-24 | $21.71 | $21.99 | $21.45 | $21.46 | $21.46 | 830,000 |
| 2024-05-23 | $22.09 | $22.25 | $21.77 | $21.83 | $21.83 | 1,053,100 |
| 2024-05-22 | $21.99 | $22.22 | $21.81 | $22.15 | $22.15 | 1,144,000 |
| 2024-05-21 | $22.08 | $22.46 | $21.86 | $22.21 | $22.21 | 1,570,100 |
| 2024-05-20 | $22.00 | $22.18 | $21.76 | $22.08 | $22.08 | 1,082,210 |
| 2024-05-17 | $21.70 | $22.03 | $21.37 | $21.98 | $21.98 | 1,114,100 |
| 2024-05-16 | $21.62 | $21.96 | $21.50 | $21.60 | $21.60 | 1,029,500 |
| 2024-05-15 | $21.27 | $21.55 | $21.09 | $21.17 | $21.17 | 621,500 |
| 2024-05-14 | $21.21 | $21.65 | $21.16 | $21.47 | $21.47 | 966,600 |
| 2024-05-13 | $21.30 | $21.40 | $20.80 | $21.10 | $21.10 | 1,072,900 |
| 2024-05-10 | $22.10 | $22.10 | $21.28 | $21.40 | $21.40 | 1,071,100 |
| 2024-05-09 | $21.57 | $22.11 | $21.57 | $21.96 | $21.96 | 1,095,800 |
| 2024-05-08 | $21.77 | $21.90 | $21.43 | $21.46 | $21.46 | 1,249,000 |
| 2024-05-07 | $21.81 | $22.06 | $21.60 | $21.97 | $21.97 | 1,279,730 |
| 2024-05-06 | $21.40 | $22.08 | $21.39 | $21.78 | $21.78 | 1,431,200 |
| 2024-04-30 | $21.31 | $21.48 | $20.94 | $21.34 | $21.34 | 1,362,600 |
| 2024-04-29 | $20.18 | $21.35 | $20.17 | $21.32 | $21.32 | 2,290,150 |
| 2024-04-26 | $20.60 | $21.17 | $20.26 | $20.62 | $20.62 | 2,526,550 |
| 2024-04-25 | $19.69 | $19.90 | $19.50 | $19.80 | $19.80 | 975,500 |
| 2024-04-24 | $18.77 | $19.68 | $18.77 | $19.66 | $19.66 | 1,614,720 |
| 2024-04-23 | $18.57 | $19.00 | $18.51 | $18.83 | $18.83 | 991,700 |
| 2024-04-22 | $18.09 | $19.02 | $17.64 | $18.54 | $18.54 | 1,549,600 |
| 2024-04-19 | $18.52 | $18.85 | $18.04 | $18.35 | $18.35 | 1,131,400 |
| 2024-04-18 | $18.87 | $19.17 | $18.18 | $18.62 | $18.62 | 2,222,500 |
| 2024-04-17 | $17.21 | $18.62 | $17.21 | $18.62 | $18.62 | 969,100 |
| 2024-04-16 | $18.38 | $18.38 | $16.75 | $16.93 | $16.93 | 1,953,550 |
| 2024-04-15 | $19.94 | $20.31 | $18.14 | $18.38 | $18.38 | 2,256,730 |
| 2024-04-12 | $19.99 | $20.74 | $19.98 | $20.15 | $20.15 | 1,176,330 |
| 2024-04-11 | $19.98 | $20.37 | $19.69 | $19.90 | $19.90 | 999,600 |
| 2024-04-10 | $20.90 | $20.95 | $19.78 | $20.08 | $20.08 | 1,243,100 |
| 2024-04-09 | $20.72 | $20.96 | $20.40 | $20.86 | $20.86 | 873,300 |
| 2024-04-08 | $21.66 | $21.79 | $20.61 | $20.64 | $20.64 | 1,394,820 |
| 2024-04-03 | $21.99 | $22.10 | $21.23 | $21.58 | $21.58 | 1,461,500 |
| 2024-04-02 | $21.98 | $22.38 | $21.78 | $21.96 | $21.96 | 1,737,230 |
| 2024-04-01 | $21.69 | $22.08 | $21.45 | $21.95 | $21.95 | 1,666,460 |
| 2024-03-29 | $20.78 | $21.75 | $20.70 | $21.70 | $21.70 | 1,478,930 |
| 2024-03-28 | $20.11 | $21.66 | $20.02 | $20.98 | $20.98 | 1,730,200 |
| 2024-03-27 | $20.98 | $20.98 | $19.91 | $19.92 | $19.92 | 1,032,400 |
| 2024-03-26 | $20.75 | $21.20 | $20.37 | $20.83 | $20.83 | 1,466,900 |
| 2024-03-25 | $21.72 | $21.89 | $20.70 | $20.77 | $20.77 | 1,866,200 |
| 2024-03-22 | $22.11 | $22.34 | $21.53 | $21.68 | $21.68 | 1,386,250 |
| 2024-03-21 | $22.38 | $22.40 | $21.44 | $22.13 | $22.13 | 1,972,780 |
| 2024-03-20 | $22.14 | $22.44 | $22.00 | $22.20 | $22.20 | 1,663,400 |
| 2024-03-19 | $21.65 | $22.23 | $21.60 | $22.10 | $22.10 | 1,586,150 |
| 2024-03-18 | $21.30 | $21.73 | $21.10 | $21.65 | $21.65 | 1,727,200 |
| 2024-03-15 | $20.62 | $20.98 | $20.45 | $20.93 | $20.93 | 1,278,500 |
| 2024-03-14 | $20.99 | $21.12 | $20.20 | $20.62 | $20.62 | 1,471,000 |
| 2024-03-13 | $20.92 | $21.30 | $20.60 | $20.97 | $20.97 | 1,693,030 |
| 2024-03-12 | $20.51 | $20.84 | $20.20 | $20.80 | $20.80 | 2,093,400 |
| 2024-03-11 | $20.22 | $20.58 | $19.97 | $20.58 | $20.58 | 2,845,200 |
| 2024-03-08 | $19.63 | $21.58 | $19.30 | $20.70 | $20.70 | 3,449,100 |
| 2024-03-07 | $19.74 | $20.14 | $19.38 | $19.63 | $19.63 | 2,112,700 |
| 2024-03-06 | $19.13 | $19.87 | $18.97 | $19.66 | $19.66 | 2,019,230 |
| 2024-03-05 | $19.69 | $19.72 | $18.96 | $19.13 | $19.13 | 1,763,700 |
| 2024-03-04 | $20.07 | $20.16 | $19.13 | $19.70 | $19.70 | 2,122,930 |
| 2024-03-01 | $19.77 | $20.16 | $19.50 | $19.89 | $19.89 | 2,122,400 |
| 2024-02-29 | $18.51 | $19.73 | $18.51 | $19.65 | $19.65 | 3,646,200 |
| 2024-02-28 | $21.57 | $21.88 | $19.14 | $19.14 | $19.14 | 4,683,800 |
| 2024-02-27 | $20.16 | $21.27 | $19.80 | $21.27 | $21.27 | 2,449,430 |
| 2024-02-26 | $19.58 | $20.72 | $19.09 | $20.03 | $20.03 | 2,624,050 |
| 2024-02-23 | $18.80 | $19.60 | $18.73 | $19.58 | $19.58 | 2,600,400 |
| 2024-02-22 | $17.80 | $18.72 | $17.80 | $18.72 | $18.72 | 2,455,000 |
| 2024-02-21 | $17.28 | $18.47 | $16.90 | $17.74 | $17.74 | 2,944,510 |
| 2024-02-20 | $16.84 | $17.49 | $16.51 | $17.39 | $17.39 | 3,407,980 |
| 2024-02-19 | $15.50 | $16.98 | $15.50 | $16.98 | $16.98 | 3,408,370 |
| 2024-02-08 | $14.12 | $15.44 | $13.40 | $15.44 | $15.44 | 3,227,200 |
| 2024-02-07 | $15.36 | $15.61 | $14.04 | $14.04 | $14.04 | 3,814,700 |
| 2024-02-06 | $15.20 | $16.58 | $15.08 | $15.60 | $15.60 | 3,407,470 |
| 2024-02-05 | $18.24 | $18.24 | $16.75 | $16.75 | $16.75 | 1,247,100 |
| 2024-02-02 | $19.34 | $20.74 | $18.00 | $18.61 | $18.61 | 1,448,500 |
| 2024-02-01 | $20.09 | $20.40 | $19.28 | $19.99 | $19.99 | 1,412,660 |
| 2024-01-31 | $21.56 | $22.01 | $20.17 | $20.27 | $20.27 | 1,273,300 |
| 2024-01-30 | $22.73 | $23.25 | $21.83 | $21.89 | $21.89 | 950,110 |
| 2024-01-29 | $23.87 | $24.11 | $22.95 | $22.95 | $22.95 | 836,100 |
| 2024-01-26 | $24.05 | $24.31 | $23.74 | $23.84 | $23.84 | 1,000,700 |
| 2024-01-25 | $22.85 | $24.01 | $22.62 | $24.01 | $24.01 | 1,245,000 |
| 2024-01-24 | $22.87 | $23.12 | $21.97 | $22.83 | $22.83 | 1,146,620 |
| 2024-01-23 | $23.11 | $23.34 | $22.45 | $22.87 | $22.87 | 1,131,000 |
| 2024-01-22 | $24.52 | $24.79 | $22.80 | $23.00 | $23.00 | 1,168,900 |
| 2024-01-19 | $25.06 | $25.33 | $24.46 | $24.47 | $24.47 | 783,760 |
| 2024-01-18 | $25.02 | $25.37 | $24.00 | $25.05 | $25.05 | 1,209,860 |
| 2024-01-17 | $25.81 | $25.89 | $25.12 | $25.12 | $25.12 | 744,300 |
| 2024-01-16 | $25.80 | $26.28 | $25.22 | $25.87 | $25.87 | 991,240 |
| 2024-01-15 | $25.86 | $26.10 | $25.40 | $25.79 | $25.79 | 871,600 |
| 2024-01-12 | $26.26 | $26.60 | $25.88 | $25.88 | $25.88 | 882,100 |
| 2024-01-11 | $25.90 | $26.36 | $25.81 | $26.33 | $26.33 | 776,200 |
| 2024-01-10 | $26.46 | $26.80 | $25.60 | $25.90 | $25.90 | 1,273,100 |
| 2024-01-09 | $26.30 | $26.96 | $26.30 | $26.46 | $26.46 | 760,200 |
| 2024-01-08 | $26.86 | $26.87 | $26.29 | $26.29 | $26.29 | 925,600 |
| 2024-01-05 | $27.32 | $27.90 | $26.64 | $26.79 | $26.79 | 1,195,000 |
| 2024-01-04 | $27.59 | $27.59 | $27.15 | $27.34 | $27.34 | 965,600 |
| 2024-01-03 | $27.26 | $27.95 | $27.26 | $27.60 | $27.60 | 1,359,510 |
| 2024-01-02 | $27.69 | $28.10 | $27.34 | $27.41 | $27.41 | 1,565,700 |
| 2024-01-01 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-12-29 | $26.68 | $27.85 | $26.64 | $27.77 | $27.77 | 2,225,200 |
| 2023-12-28 | $26.11 | $26.83 | $25.78 | $26.67 | $26.67 | 1,447,900 |
| 2023-12-27 | $26.01 | $26.36 | $25.80 | $26.10 | $26.10 | 1,054,700 |
| 2023-12-26 | $26.12 | $26.27 | $25.73 | $25.89 | $25.89 | 987,200 |
| 2023-12-25 | $26.48 | $26.75 | $26.07 | $26.23 | $26.23 | 836,900 |
| 2023-12-22 | $26.97 | $27.12 | $26.24 | $26.37 | $26.37 | 990,380 |
| 2023-12-21 | $26.76 | $27.28 | $26.19 | $26.98 | $26.98 | 1,292,500 |
| 2023-12-20 | $27.19 | $27.48 | $27.04 | $27.08 | $27.08 | 1,128,800 |
| 2023-12-19 | $26.68 | $27.19 | $26.68 | $27.10 | $27.10 | 1,117,200 |
| 2023-12-18 | $27.03 | $27.23 | $26.57 | $26.70 | $26.70 | 1,193,340 |
| 2023-12-15 | $27.16 | $27.47 | $27.01 | $27.14 | $27.14 | 901,700 |
| 2023-12-14 | $27.50 | $27.70 | $27.15 | $27.15 | $27.15 | 1,281,100 |
| 2023-12-13 | $27.67 | $27.76 | $27.03 | $27.51 | $27.51 | 1,180,100 |
| 2023-12-12 | $27.59 | $27.88 | $27.40 | $27.64 | $27.64 | 1,103,400 |
| 2023-12-11 | $27.03 | $27.65 | $26.82 | $27.65 | $27.65 | 1,697,500 |
| 2023-12-08 | $27.29 | $27.65 | $27.03 | $27.09 | $27.09 | 1,650,800 |
| 2023-12-07 | $27.30 | $27.45 | $26.85 | $27.37 | $27.37 | 2,445,700 |
| 2023-12-06 | $27.79 | $28.20 | $27.07 | $27.22 | $27.22 | 2,425,200 |
| 2023-12-05 | $28.74 | $28.74 | $27.70 | $27.79 | $27.79 | 1,941,200 |
| 2023-12-04 | $28.66 | $29.06 | $28.35 | $28.68 | $28.68 | 2,120,630 |
| 2023-12-01 | $28.08 | $28.62 | $27.91 | $28.60 | $28.60 | 2,744,080 |
| 2023-11-30 | $28.80 | $29.08 | $27.50 | $28.19 | $28.19 | 4,503,400 |
| 2023-11-29 | $29.85 | $30.22 | $28.53 | $28.96 | $28.96 | 6,382,390 |
| 2023-11-28 | $31.12 | $31.48 | $30.43 | $30.84 | $30.84 | 4,582,000 |
| 2023-11-27 | $31.30 | $31.83 | $30.24 | $31.08 | $31.08 | 4,184,240 |
| 2023-11-24 | $31.30 | $31.68 | $30.66 | $31.43 | $31.43 | 5,119,340 |
| 2023-11-23 | $30.01 | $32.39 | $29.80 | $31.82 | $31.82 | 8,609,200 |
| 2023-11-22 | $29.69 | $30.69 | $29.51 | $30.25 | $30.25 | 3,633,600 |
| 2023-11-21 | $30.46 | $30.93 | $29.76 | $29.78 | $29.78 | 4,431,400 |
| 2023-11-20 | $30.34 | $30.83 | $29.81 | $30.49 | $30.49 | 3,495,180 |
| 2023-11-17 | $30.97 | $30.97 | $30.10 | $30.31 | $30.31 | 4,080,780 |
| 2023-11-16 | $30.45 | $31.25 | $30.02 | $31.12 | $31.12 | 5,296,780 |
| 2023-11-15 | $31.30 | $31.64 | $30.46 | $30.70 | $30.70 | 5,830,730 |
| 2023-11-14 | $30.13 | $31.60 | $30.13 | $31.28 | $31.28 | 7,548,210 |
| 2023-11-13 | $29.32 | $31.24 | $29.32 | $30.68 | $30.68 | 7,914,430 |
| 2023-11-10 | $33.62 | $33.62 | $31.06 | $31.06 | $31.06 | 13,014,450 |
| 2023-11-09 | $33.31 | $34.51 | $32.71 | $34.51 | $34.51 | 3,599,500 |
| 2023-11-08 | $28.53 | $31.37 | $28.32 | $31.37 | $31.37 | 6,301,160 |
| 2023-11-07 | $28.55 | $28.93 | $28.46 | $28.52 | $28.52 | 3,661,010 |
| 2023-11-06 | $28.16 | $28.87 | $27.85 | $28.85 | $28.85 | 5,334,500 |
| 2023-11-03 | $26.90 | $28.16 | $26.81 | $28.15 | $28.15 | 5,382,440 |
| 2023-11-02 | $27.32 | $28.47 | $26.75 | $27.46 | $27.46 | 4,107,400 |
| 2023-11-01 | $26.60 | $27.53 | $26.28 | $27.09 | $27.09 | 3,980,580 |
| 2023-10-31 | $27.48 | $27.48 | $26.49 | $26.85 | $26.85 | 3,543,730 |
| 2023-10-30 | $26.88 | $27.64 | $26.61 | $27.55 | $27.55 | 4,137,550 |
| 2023-10-27 | $27.07 | $27.29 | $26.45 | $27.06 | $27.06 | 4,249,630 |
| 2023-10-26 | $27.52 | $27.78 | $26.33 | $27.72 | $27.72 | 6,431,730 |
| 2023-10-25 | $28.27 | $28.31 | $27.51 | $27.95 | $27.95 | 5,793,850 |
| 2023-10-24 | $27.78 | $28.60 | $27.04 | $28.60 | $28.60 | 6,848,410 |
| 2023-10-23 | $28.04 | $28.55 | $27.21 | $28.37 | $28.37 | 8,278,860 |
| 2023-10-20 | $29.55 | $29.89 | $27.40 | $27.81 | $27.81 | 9,518,540 |
| 2023-10-19 | $25.93 | $28.61 | $25.93 | $28.61 | $28.61 | 5,782,840 |
| 2023-10-18 | $26.61 | $26.74 | $26.00 | $26.01 | $26.01 | 945,100 |
| 2023-10-17 | $27.00 | $27.00 | $26.41 | $26.61 | $26.61 | 991,100 |
| 2023-10-16 | $26.98 | $26.98 | $26.33 | $26.68 | $26.68 | 1,179,840 |
| 2023-10-13 | $27.00 | $27.15 | $26.61 | $26.96 | $26.96 | 1,276,130 |
| 2023-10-12 | $27.38 | $27.43 | $26.60 | $26.92 | $26.92 | 1,621,100 |
| 2023-10-11 | $27.01 | $27.66 | $26.85 | $27.46 | $27.46 | 2,033,400 |
| 2023-10-10 | $26.90 | $27.17 | $26.90 | $27.03 | $27.03 | 1,050,600 |
| 2023-10-09 | $27.12 | $27.38 | $26.83 | $26.97 | $26.97 | 1,112,700 |
| 2023-09-28 | $26.24 | $27.24 | $26.16 | $27.14 | $27.14 | 1,541,030 |
| 2023-09-27 | $26.78 | $26.78 | $26.06 | $26.11 | $26.11 | 1,084,700 |
| 2023-09-26 | $26.63 | $26.88 | $26.25 | $26.51 | $26.51 | 1,114,500 |
| 2023-09-25 | $26.98 | $27.10 | $26.50 | $26.73 | $26.73 | 1,233,100 |
| 2023-09-22 | $26.19 | $26.98 | $26.10 | $26.84 | $26.84 | 1,029,750 |
| 2023-09-21 | $26.25 | $26.70 | $26.13 | $26.37 | $26.37 | 779,980 |
| 2023-09-20 | $26.24 | $26.78 | $26.20 | $26.30 | $26.30 | 937,780 |
| 2023-09-19 | $26.59 | $26.72 | $26.18 | $26.50 | $26.50 | 1,274,300 |
| 2023-09-18 | $26.16 | $27.15 | $26.16 | $26.65 | $26.65 | 1,706,500 |
| 2023-09-15 | $26.60 | $26.83 | $26.15 | $26.24 | $26.24 | 965,800 |
| 2023-09-14 | $26.68 | $27.14 | $26.36 | $26.60 | $26.60 | 1,184,400 |
| 2023-09-13 | $27.16 | $27.19 | $26.28 | $26.63 | $26.63 | 1,451,080 |
| 2023-09-12 | $27.25 | $27.44 | $26.86 | $26.97 | $26.97 | 1,907,560 |
| 2023-09-11 | $27.66 | $27.99 | $27.12 | $27.30 | $27.30 | 2,424,030 |
| 2023-09-08 | $27.26 | $27.94 | $26.92 | $27.57 | $27.57 | 2,737,240 |
| 2023-09-07 | $27.27 | $27.94 | $26.92 | $27.34 | $27.34 | 2,319,240 |
| 2023-09-06 | $26.65 | $27.50 | $26.46 | $27.39 | $27.39 | 1,848,240 |
| 2023-09-05 | $26.50 | $27.05 | $26.35 | $26.62 | $26.62 | 1,394,340 |
| 2023-09-04 | $26.29 | $26.55 | $26.13 | $26.50 | $26.50 | 1,252,820 |
| 2023-09-01 | $26.22 | $26.54 | $26.00 | $26.29 | $26.29 | 1,245,300 |
| 2023-08-31 | $26.01 | $26.35 | $25.72 | $26.22 | $26.22 | 1,178,600 |
| 2023-08-30 | $25.22 | $26.33 | $25.22 | $26.06 | $26.06 | 2,126,630 |
| 2023-08-29 | $23.91 | $25.36 | $23.68 | $25.22 | $25.22 | 2,686,330 |
| 2023-08-28 | $24.09 | $24.66 | $23.76 | $23.85 | $23.85 | 2,138,830 |
| 2023-08-25 | $24.14 | $24.14 | $23.15 | $23.23 | $23.23 | 1,609,480 |
| 2023-08-24 | $24.31 | $24.78 | $24.13 | $24.14 | $24.14 | 1,711,600 |
| 2023-08-23 | $25.20 | $25.20 | $24.16 | $24.27 | $24.27 | 2,139,600 |
| 2023-08-22 | $24.65 | $25.46 | $24.41 | $25.09 | $25.09 | 2,394,500 |
| 2023-08-21 | $24.55 | $24.96 | $24.28 | $24.35 | $24.35 | 1,274,600 |
| 2023-08-18 | $24.75 | $25.37 | $24.45 | $24.50 | $24.50 | 1,771,000 |
| 2023-08-17 | $24.55 | $25.00 | $24.23 | $24.86 | $24.86 | 1,902,730 |
| 2023-08-16 | $24.86 | $24.93 | $24.50 | $24.68 | $24.68 | 838,600 |
| 2023-08-15 | $24.78 | $24.95 | $24.50 | $24.93 | $24.93 | 680,900 |
| 2023-08-14 | $24.68 | $24.89 | $24.24 | $24.85 | $24.85 | 940,630 |
| 2023-08-11 | $25.02 | $25.25 | $24.60 | $24.68 | $24.68 | 1,025,000 |
| 2023-08-10 | $25.22 | $25.36 | $24.80 | $24.85 | $24.85 | 1,077,900 |
| 2023-08-09 | $25.26 | $25.39 | $25.01 | $25.18 | $25.18 | 816,810 |
| 2023-08-08 | $25.55 | $25.73 | $25.20 | $25.29 | $25.29 | 1,159,150 |
| 2023-08-07 | $25.36 | $25.77 | $25.25 | $25.40 | $25.40 | 1,529,950 |
| 2023-08-04 | $25.24 | $25.68 | $25.12 | $25.47 | $25.47 | 1,090,500 |
| 2023-08-03 | $25.26 | $25.40 | $25.03 | $25.20 | $25.20 | 1,013,900 |
| 2023-08-02 | $25.25 | $25.38 | $24.95 | $25.32 | $25.32 | 1,029,000 |
| 2023-08-01 | $25.34 | $25.34 | $24.91 | $25.21 | $25.21 | 995,600 |
| 2023-07-31 | $25.23 | $25.39 | $24.88 | $25.34 | $25.34 | 1,154,200 |
| 2023-07-28 | $24.84 | $25.45 | $24.78 | $25.23 | $25.23 | 1,123,300 |
| 2023-07-27 | $25.50 | $25.66 | $25.00 | $25.09 | $25.09 | 1,514,500 |
| 2023-07-26 | $25.70 | $25.77 | $25.36 | $25.49 | $25.49 | 1,796,200 |
| 2023-07-25 | $25.22 | $25.68 | $25.05 | $25.57 | $25.57 | 2,385,580 |
| 2023-07-24 | $24.80 | $25.48 | $24.80 | $25.06 | $25.06 | 1,865,280 |
| 2023-07-21 | $26.27 | $26.60 | $24.93 | $25.01 | $25.01 | 3,589,180 |
| 2023-07-20 | $27.75 | $27.75 | $26.24 | $26.38 | $26.38 | 4,289,850 |
| 2023-07-19 | $27.97 | $28.35 | $27.33 | $27.41 | $27.41 | 4,936,290 |
| 2023-07-18 | $27.61 | $29.86 | $27.40 | $28.28 | $28.28 | 7,044,220 |
| 2023-07-17 | $27.70 | $28.00 | $27.22 | $27.64 | $27.64 | 5,503,190 |
| 2023-07-14 | $28.65 | $31.19 | $27.90 | $28.50 | $28.50 | 9,570,550 |
| 2023-07-13 | $29.30 | $29.30 | $27.76 | $29.00 | $29.00 | 9,103,350 |
| 2023-07-12 | $26.37 | $29.01 | $26.20 | $29.01 | $29.01 | 2,020,820 |
| 2023-07-11 | $25.74 | $26.50 | $25.54 | $26.37 | $26.37 | 819,950 |
| 2023-07-10 | $26.15 | $26.50 | $25.63 | $25.74 | $25.74 | 596,500 |
| 2023-07-07 | $26.55 | $26.55 | $25.70 | $26.00 | $26.00 | 865,000 |
| 2023-07-06 | $26.25 | $26.94 | $25.78 | $26.57 | $26.37 | 1,102,920 |
| 2023-07-05 | $26.35 | $26.69 | $26.03 | $26.23 | $26.03 | 808,100 |
| 2023-07-04 | $26.22 | $26.49 | $25.58 | $26.37 | $26.17 | 1,239,500 |
| 2023-07-03 | $26.00 | $26.29 | $25.66 | $25.75 | $25.55 | 1,063,900 |
| 2023-06-30 | $25.45 | $26.28 | $25.07 | $25.98 | $25.78 | 1,299,500 |
| 2023-06-29 | $24.58 | $25.59 | $24.19 | $25.46 | $25.27 | 1,242,200 |
| 2023-06-28 | $24.57 | $24.97 | $23.28 | $24.51 | $24.32 | 1,286,500 |
| 2023-06-27 | $23.50 | $24.66 | $23.50 | $24.57 | $24.38 | 1,055,200 |
| 2023-06-26 | $24.69 | $24.82 | $23.78 | $23.78 | $23.60 | 948,500 |
| 2023-06-21 | $25.28 | $25.33 | $24.68 | $24.78 | $24.59 | 810,600 |
| 2023-06-20 | $25.33 | $25.46 | $25.06 | $25.16 | $24.97 | 878,300 |
| 2023-06-19 | $25.01 | $25.59 | $24.82 | $25.43 | $25.24 | 1,339,000 |
| 2023-06-16 | $25.10 | $25.20 | $24.71 | $24.96 | $24.96 | 756,600 |
| 2023-06-15 | $25.33 | $25.50 | $24.89 | $24.93 | $24.93 | 802,400 |
| 2023-06-14 | $25.60 | $25.61 | $25.02 | $25.38 | $25.38 | 935,200 |
| 2023-06-13 | $25.33 | $25.46 | $25.09 | $25.46 | $25.46 | 792,800 |
| 2023-06-12 | $24.57 | $25.46 | $24.56 | $25.36 | $25.36 | 1,121,900 |
| 2023-06-09 | $24.46 | $24.91 | $24.39 | $24.82 | $24.82 | 750,410 |
| 2023-06-08 | $25.05 | $25.13 | $24.34 | $24.49 | $24.49 | 844,500 |
| 2023-06-07 | $24.65 | $25.19 | $24.47 | $25.18 | $25.18 | 817,050 |
| 2023-06-06 | $25.43 | $25.54 | $24.54 | $24.54 | $24.54 | 1,151,200 |
| 2023-06-05 | $25.14 | $25.52 | $24.81 | $25.44 | $25.44 | 1,094,100 |
| 2023-06-02 | $24.96 | $25.23 | $24.69 | $24.97 | $24.97 | 745,800 |
| 2023-06-01 | $25.01 | $25.23 | $24.62 | $24.95 | $24.95 | 1,116,900 |
| 2023-05-31 | $25.08 | $25.45 | $25.00 | $25.26 | $25.26 | 897,350 |
| 2023-05-30 | $24.91 | $25.17 | $24.78 | $25.15 | $25.15 | 787,200 |
| 2023-05-29 | $25.00 | $25.23 | $24.81 | $24.90 | $24.90 | 848,200 |
| 2023-05-26 | $25.03 | $25.29 | $24.66 | $25.14 | $25.14 | 688,500 |
| 2023-05-25 | $25.12 | $25.25 | $24.60 | $25.04 | $25.04 | 870,200 |
| 2023-05-24 | $25.10 | $25.43 | $24.83 | $24.92 | $24.92 | 1,131,100 |
| 2023-05-23 | $25.32 | $25.54 | $24.85 | $25.17 | $25.17 | 1,443,500 |
| 2023-05-22 | $25.07 | $25.43 | $24.88 | $25.10 | $25.10 | 1,465,000 |
| 2023-05-19 | $24.36 | $25.29 | $24.36 | $25.08 | $25.08 | 2,130,100 |
| 2023-05-18 | $24.80 | $25.10 | $24.01 | $24.73 | $24.73 | 2,207,200 |
| 2023-05-17 | $23.78 | $24.43 | $23.46 | $24.26 | $24.26 | 1,455,600 |
| 2023-05-16 | $23.07 | $23.88 | $22.85 | $23.78 | $23.78 | 1,567,700 |
| 2023-05-15 | $22.15 | $23.04 | $22.10 | $23.01 | $23.01 | 682,800 |
| 2023-05-12 | $22.79 | $22.99 | $22.51 | $22.70 | $22.70 | 612,000 |
| 2023-05-11 | $22.61 | $22.91 | $22.48 | $22.78 | $22.78 | 968,400 |
| 2023-05-10 | $22.38 | $22.70 | $22.21 | $22.61 | $22.61 | 862,100 |
| 2023-05-09 | $22.54 | $22.67 | $22.12 | $22.30 | $22.30 | 875,000 |
| 2023-05-08 | $22.67 | $22.82 | $22.42 | $22.67 | $22.67 | 755,500 |
| 2023-05-05 | $22.50 | $22.75 | $22.46 | $22.66 | $22.66 | 820,100 |
| 2023-05-04 | $22.07 | $22.66 | $22.07 | $22.58 | $22.58 | 1,139,000 |
| 2023-05-03 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2023-05-02 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2023-04-28 | $22.05 | $22.45 | $21.89 | $22.44 | $22.44 | 1,148,500 |
| 2023-04-27 | $22.25 | $22.34 | $21.91 | $22.05 | $22.05 | 662,270 |
| 2023-04-26 | $21.93 | $22.43 | $21.76 | $22.07 | $22.07 | 980,100 |
| 2023-04-25 | $22.94 | $22.94 | $21.75 | $21.96 | $21.96 | 956,100 |
| 2023-04-24 | $22.93 | $23.10 | $22.44 | $22.80 | $22.80 | 924,000 |
| 2023-04-21 | $24.51 | $24.70 | $22.99 | $22.99 | $22.99 | 1,553,500 |
| 2023-04-20 | $24.48 | $24.85 | $24.35 | $24.70 | $24.70 | 1,063,700 |
| 2023-04-19 | $24.32 | $24.86 | $24.08 | $24.60 | $24.60 | 932,600 |
| 2023-04-18 | $25.00 | $25.05 | $24.07 | $24.27 | $24.27 | 1,340,700 |
| 2023-04-17 | $25.88 | $25.88 | $25.00 | $25.11 | $25.11 | 1,114,540 |
| 2023-04-14 | $25.75 | $25.85 | $25.01 | $25.77 | $25.77 | 1,081,500 |
| 2023-04-13 | $26.50 | $26.50 | $25.45 | $25.56 | $25.56 | 1,611,850 |
| 2023-04-12 | $25.88 | $26.55 | $25.78 | $26.49 | $26.49 | 1,529,650 |
| 2023-04-11 | $25.92 | $26.28 | $25.79 | $25.95 | $25.95 | 1,524,500 |
| 2023-04-10 | $26.28 | $26.77 | $25.96 | $26.06 | $26.06 | 2,040,000 |
| 2023-04-07 | $26.61 | $26.61 | $25.97 | $26.28 | $26.28 | 1,455,800 |
| 2023-04-06 | $26.00 | $26.90 | $25.68 | $26.53 | $26.53 | 2,214,330 |
| 2023-04-05 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2023-04-04 | $26.28 | $26.53 | $25.92 | $26.13 | $26.13 | 1,389,100 |
| 2023-04-03 | $25.74 | $26.61 | $25.68 | $26.42 | $26.42 | 1,967,630 |
| 2023-03-31 | $25.62 | $25.86 | $25.21 | $25.80 | $25.80 | 1,213,400 |
| 2023-03-30 | $25.68 | $26.27 | $25.55 | $25.66 | $25.66 | 1,728,950 |
| 2023-03-29 | $25.88 | $26.13 | $25.53 | $25.76 | $25.76 | 1,121,550 |
| 2023-03-28 | $26.60 | $26.60 | $25.80 | $25.82 | $25.82 | 1,437,250 |
| 2023-03-27 | $26.70 | $26.84 | $26.15 | $26.40 | $26.40 | 1,740,190 |
| 2023-03-24 | $26.52 | $26.90 | $26.35 | $26.66 | $26.66 | 2,645,710 |
| 2023-03-23 | $25.83 | $26.48 | $25.75 | $26.41 | $26.41 | 2,254,650 |
| 2023-03-22 | $25.58 | $25.99 | $25.35 | $25.97 | $25.97 | 2,079,700 |
| 2023-03-21 | $24.90 | $25.58 | $24.62 | $25.55 | $25.55 | 1,558,850 |
| 2023-03-20 | $25.09 | $25.19 | $24.49 | $24.90 | $24.90 | 1,481,000 |
| 2023-03-17 | $24.84 | $25.24 | $24.77 | $25.03 | $25.03 | 1,698,250 |
| 2023-03-16 | $25.42 | $25.80 | $24.53 | $24.66 | $24.66 | 2,146,950 |
| 2023-03-15 | $25.37 | $26.44 | $25.31 | $25.64 | $25.64 | 2,517,200 |
| 2023-03-14 | $25.75 | $25.75 | $24.62 | $25.23 | $25.23 | 2,332,200 |
| 2023-03-13 | $26.15 | $26.79 | $25.40 | $25.67 | $25.67 | 2,764,930 |
| 2023-03-10 | $26.56 | $26.80 | $25.85 | $26.00 | $26.00 | 3,766,350 |
| 2023-03-09 | $25.93 | $27.13 | $25.72 | $26.97 | $26.97 | 6,956,020 |
| 2023-03-08 | $24.92 | $25.75 | $24.88 | $25.69 | $25.69 | 2,731,200 |
| 2023-03-07 | $25.85 | $25.85 | $24.84 | $24.87 | $24.87 | 3,285,300 |
| 2023-03-06 | $25.95 | $26.26 | $25.76 | $25.88 | $25.88 | 2,586,800 |
| 2023-03-03 | $26.30 | $26.77 | $25.87 | $26.03 | $26.03 | 3,699,000 |
| 2023-03-02 | $26.17 | $26.55 | $25.83 | $26.50 | $26.50 | 5,320,150 |
| 2023-03-01 | $25.69 | $26.25 | $25.52 | $26.17 | $26.17 | 4,312,250 |
| 2023-02-28 | $25.90 | $26.25 | $25.62 | $25.89 | $25.89 | 4,118,700 |
| 2023-02-27 | $26.93 | $26.96 | $25.80 | $26.05 | $26.05 | 5,576,930 |
| 2023-02-24 | $27.50 | $27.85 | $26.70 | $26.96 | $26.96 | 9,304,400 |
| 2023-02-23 | $27.72 | $29.76 | $27.52 | $28.88 | $28.88 | 13,277,460 |
| 2023-02-22 | $26.81 | $27.05 | $26.81 | $27.05 | $27.05 | 2,280,200 |
| 2023-02-21 | $24.45 | $24.77 | $24.30 | $24.59 | $24.59 | 780,900 |
| 2023-02-20 | $24.30 | $24.37 | $23.77 | $24.34 | $24.34 | 807,500 |
| 2023-02-17 | $24.35 | $24.80 | $24.00 | $24.08 | $24.08 | 1,006,950 |
| 2023-02-16 | $25.20 | $25.32 | $24.18 | $24.23 | $24.23 | 1,146,600 |
| 2023-02-15 | $25.11 | $25.28 | $24.83 | $25.20 | $25.20 | 823,600 |
| 2023-02-14 | $25.60 | $25.60 | $25.00 | $25.09 | $25.09 | 870,200 |
| 2023-02-13 | $25.25 | $25.57 | $25.06 | $25.38 | $25.38 | 1,148,900 |
| 2023-02-10 | $25.35 | $25.62 | $25.00 | $25.16 | $25.16 | 1,123,000 |
| 2023-02-09 | $24.80 | $25.39 | $24.69 | $25.34 | $25.34 | 1,140,900 |
| 2023-02-08 | $24.96 | $25.30 | $24.72 | $24.75 | $24.75 | 908,470 |
| 2023-02-07 | $25.20 | $25.20 | $24.77 | $25.01 | $25.01 | 1,118,500 |
| 2023-02-06 | $24.97 | $25.35 | $24.78 | $24.90 | $24.90 | 1,350,800 |
| 2023-02-03 | $25.46 | $25.66 | $24.86 | $25.07 | $25.07 | 1,820,100 |
| 2023-02-02 | $24.30 | $25.56 | $24.30 | $25.48 | $25.48 | 3,085,000 |
| 2023-02-01 | $23.73 | $24.50 | $23.60 | $24.45 | $24.45 | 1,615,600 |
| 2023-01-31 | $23.59 | $23.73 | $23.33 | $23.65 | $23.65 | 880,760 |
| 2023-01-30 | $23.20 | $23.61 | $23.20 | $23.60 | $23.60 | 1,179,800 |
| 2023-01-20 | $22.72 | $23.19 | $22.72 | $23.00 | $23.00 | 694,700 |
| 2023-01-19 | $22.53 | $22.99 | $22.53 | $22.85 | $22.85 | 606,370 |
| 2023-01-18 | $22.38 | $22.86 | $22.35 | $22.73 | $22.73 | 790,570 |
| 2023-01-17 | $22.35 | $22.72 | $22.25 | $22.50 | $22.50 | 877,270 |
| 2023-01-16 | $21.82 | $22.58 | $21.82 | $22.35 | $22.35 | 1,097,800 |
| 2023-01-13 | $22.33 | $22.55 | $21.91 | $22.01 | $22.01 | 1,140,300 |
| 2023-01-12 | $22.49 | $22.65 | $22.11 | $22.56 | $22.56 | 1,284,600 |
| 2023-01-11 | $23.45 | $23.81 | $22.42 | $22.53 | $22.53 | 2,016,000 |
| 2023-01-10 | $24.20 | $24.39 | $23.32 | $23.44 | $23.44 | 1,860,200 |
| 2023-01-09 | $24.36 | $24.65 | $23.87 | $24.02 | $24.02 | 1,744,300 |
| 2023-01-06 | $25.14 | $25.18 | $24.48 | $24.52 | $24.52 | 1,671,500 |
| 2023-01-05 | $25.20 | $25.20 | $24.66 | $25.12 | $25.12 | 1,862,060 |
| 2023-01-04 | $24.99 | $25.46 | $24.64 | $25.33 | $25.33 | 2,993,960 |
| 2023-01-03 | $25.00 | $25.19 | $24.50 | $24.99 | $24.99 | 2,301,460 |
| 2023-01-02 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2022-12-30 | $24.51 | $25.32 | $24.25 | $25.13 | $25.13 | 2,981,640 |
| 2022-12-29 | $24.64 | $24.90 | $24.01 | $24.85 | $24.85 | 2,996,870 |
| 2022-12-28 | $25.53 | $25.55 | $24.85 | $24.87 | $24.87 | 4,333,330 |
| 2022-12-27 | $25.20 | $27.00 | $24.88 | $26.57 | $26.57 | 8,266,490 |
| 2022-12-26 | $23.70 | $26.07 | $23.70 | $26.07 | $26.07 | 7,148,010 |
| 2022-12-23 | $24.99 | $25.30 | $22.52 | $23.70 | $23.70 | 2,320,890 |
| 2022-12-22 | $23.80 | $23.98 | $23.45 | $23.88 | $23.88 | 967,760 |
| 2022-12-21 | $23.62 | $24.13 | $23.35 | $23.99 | $23.99 | 1,095,050 |
| 2022-12-20 | $23.30 | $23.86 | $22.88 | $23.64 | $23.64 | 1,053,500 |
| 2022-12-19 | $23.88 | $23.92 | $23.07 | $23.16 | $23.16 | 970,900 |
| 2022-12-16 | $24.11 | $24.11 | $23.42 | $23.73 | $23.73 | 1,180,100 |
| 2022-12-15 | $23.33 | $24.30 | $23.13 | $24.12 | $24.12 | 2,038,610 |
| 2022-12-14 | $24.56 | $24.68 | $23.27 | $23.65 | $23.65 | 2,528,850 |
| 2022-12-13 | $23.40 | $23.75 | $23.00 | $23.74 | $23.74 | 1,215,300 |
| 2022-12-12 | $23.01 | $23.35 | $22.79 | $23.20 | $23.20 | 781,200 |
| 2022-12-09 | $23.10 | $23.40 | $22.80 | $22.96 | $22.96 | 585,700 |
| 2022-12-08 | $22.50 | $23.40 | $22.41 | $23.17 | $23.17 | 844,140 |
| 2022-12-07 | $23.23 | $23.49 | $22.80 | $22.92 | $22.92 | 767,200 |
| 2022-12-06 | $22.99 | $23.56 | $22.90 | $23.23 | $23.23 | 830,950 |
| 2022-12-05 | $23.10 | $23.18 | $22.60 | $22.98 | $22.98 | 582,700 |
| 2022-12-01 | $22.54 | $22.80 | $22.33 | $22.70 | $22.70 | 684,200 |
| 2022-11-30 | $22.55 | $22.67 | $22.25 | $22.36 | $22.36 | 512,350 |
| 2022-11-29 | $21.80 | $22.67 | $21.20 | $22.55 | $22.55 | 714,200 |
| 2022-11-28 | $21.99 | $22.43 | $21.80 | $21.95 | $21.95 | 492,000 |
| 2022-11-25 | $22.70 | $22.73 | $22.10 | $22.11 | $22.11 | 591,500 |
| 2022-11-24 | $22.68 | $22.88 | $22.36 | $22.80 | $22.80 | 823,600 |
| 2022-11-23 | $22.97 | $22.97 | $21.93 | $22.46 | $22.46 | 1,018,950 |
| 2022-11-22 | $23.02 | $23.63 | $22.84 | $22.97 | $22.97 | 1,172,100 |
| 2022-11-21 | $23.13 | $23.32 | $22.70 | $23.03 | $23.03 | 746,800 |
| 2022-11-18 | $23.63 | $23.85 | $23.13 | $23.16 | $23.16 | 1,047,300 |
| 2022-11-17 | $23.39 | $23.70 | $22.91 | $23.57 | $23.57 | 1,263,550 |
| 2022-11-16 | $23.82 | $23.82 | $23.10 | $23.27 | $23.27 | 1,388,950 |
| 2022-11-15 | $22.89 | $23.82 | $22.73 | $23.82 | $23.82 | 1,778,830 |
| 2022-11-14 | $22.58 | $22.87 | $22.18 | $22.87 | $22.87 | 911,550 |
| 2022-11-11 | $22.77 | $23.18 | $22.43 | $22.50 | $22.50 | 1,047,030 |
| 2022-11-10 | $22.58 | $23.00 | $22.45 | $22.51 | $22.51 | 902,600 |
| 2022-11-09 | $22.83 | $22.98 | $22.55 | $22.78 | $22.78 | 808,380 |
| 2022-11-08 | $23.35 | $23.35 | $22.75 | $22.91 | $22.91 | 978,130 |
| 2022-11-07 | $23.33 | $23.98 | $23.05 | $23.46 | $23.46 | 1,227,790 |
| 2022-11-04 | $23.50 | $23.60 | $23.01 | $23.33 | $23.33 | 1,326,350 |
| 2022-11-03 | $23.20 | $24.50 | $22.96 | $23.60 | $23.60 | 1,889,700 |
| 2022-11-02 | $23.20 | $23.43 | $22.72 | $23.20 | $23.20 | 1,453,220 |
| 2022-11-01 | $23.20 | $23.50 | $22.50 | $23.20 | $23.20 | 1,496,450 |
| 2022-10-31 | $22.30 | $23.26 | $22.21 | $23.11 | $23.11 | 2,029,100 |
| 2022-10-28 | $23.45 | $23.45 | $22.01 | $22.20 | $22.20 | 1,857,860 |
| 2022-10-27 | $22.72 | $23.59 | $22.72 | $22.97 | $22.97 | 2,733,250 |
| 2022-10-26 | $21.45 | $23.13 | $21.33 | $23.13 | $23.13 | 2,752,690 |
| 2022-10-25 | $21.01 | $21.31 | $20.76 | $21.03 | $21.03 | 492,650 |
| 2022-10-24 | $21.44 | $21.97 | $21.04 | $21.20 | $21.20 | 518,910 |
| 2022-10-21 | $21.21 | $21.65 | $21.01 | $21.44 | $21.44 | 500,020 |
| 2022-10-20 | $21.08 | $21.57 | $20.78 | $21.34 | $21.34 | 726,400 |
| 2022-10-19 | $21.30 | $21.44 | $20.90 | $21.08 | $21.08 | 604,580 |
| 2022-10-18 | $21.33 | $21.47 | $21.05 | $21.30 | $21.30 | 546,450 |
| 2022-10-17 | $20.40 | $21.37 | $20.20 | $21.32 | $21.32 | 787,400 |
| 2022-10-14 | $20.16 | $20.52 | $20.16 | $20.40 | $20.40 | 365,650 |
| 2022-10-13 | $19.76 | $20.23 | $19.55 | $20.15 | $20.15 | 611,500 |
| 2022-10-12 | $18.80 | $19.68 | $18.71 | $19.64 | $19.64 | 607,190 |
| 2022-10-11 | $19.01 | $19.05 | $18.60 | $18.86 | $18.86 | 462,950 |
| 2022-10-10 | $19.31 | $19.34 | $18.90 | $19.01 | $19.01 | 429,960 |
| 2022-09-30 | $19.72 | $19.80 | $19.26 | $19.26 | $19.26 | 403,900 |
| 2022-09-29 | $20.05 | $20.53 | $19.54 | $19.70 | $19.70 | 577,250 |
| 2022-09-28 | $20.95 | $20.95 | $19.95 | $19.95 | $19.95 | 439,290 |
| 2022-09-27 | $20.34 | $20.69 | $20.26 | $20.61 | $20.61 | 427,080 |
| 2022-09-26 | $20.50 | $20.69 | $20.09 | $20.25 | $20.25 | 384,840 |
| 2022-09-23 | $21.19 | $21.19 | $20.50 | $20.80 | $20.80 | 467,350 |
| 2022-09-22 | $21.30 | $21.40 | $21.00 | $21.01 | $21.01 | 344,400 |
| 2022-09-21 | $21.11 | $21.37 | $20.70 | $21.30 | $21.30 | 478,600 |
| 2022-09-20 | $20.56 | $21.13 | $20.56 | $21.11 | $21.11 | 631,010 |
| 2022-09-19 | $21.00 | $21.49 | $20.25 | $20.62 | $20.62 | 608,220 |
| 2022-09-16 | $21.60 | $21.84 | $21.00 | $21.00 | $21.00 | 476,300 |
| 2022-09-15 | $22.38 | $22.77 | $21.39 | $21.57 | $21.57 | 1,171,700 |
| 2022-09-14 | $22.34 | $22.79 | $22.31 | $22.79 | $22.79 | 628,100 |
| 2022-09-13 | $22.83 | $23.28 | $22.77 | $22.83 | $22.83 | 519,870 |
| 2022-09-12 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2022-09-09 | $23.10 | $23.13 | $22.44 | $22.83 | $22.83 | 615,400 |
| 2022-09-08 | $23.26 | $23.44 | $22.79 | $22.80 | $22.80 | 714,700 |
| 2022-09-07 | $23.00 | $23.55 | $22.91 | $23.35 | $23.35 | 994,200 |
| 2022-09-06 | $22.77 | $23.04 | $22.51 | $23.01 | $23.01 | 638,700 |
| 2022-09-05 | $23.02 | $23.20 | $22.50 | $22.70 | $22.70 | 677,400 |
| 2022-09-02 | $22.58 | $23.18 | $22.53 | $23.09 | $23.09 | 786,900 |
| 2022-09-01 | $22.95 | $23.25 | $22.37 | $22.52 | $22.52 | 900,000 |
| 2022-08-31 | $23.80 | $23.80 | $22.70 | $23.01 | $23.01 | 1,105,470 |
| 2022-08-30 | $23.74 | $24.43 | $23.41 | $23.80 | $23.80 | 993,050 |
| 2022-08-29 | $23.14 | $23.98 | $23.01 | $23.80 | $23.80 | 791,000 |
| 2022-08-26 | $24.28 | $24.68 | $23.70 | $23.80 | $23.80 | 1,107,800 |
| 2022-08-25 | $25.21 | $25.62 | $23.80 | $24.28 | $24.28 | 2,030,400 |
| 2022-08-24 | $27.07 | $27.28 | $25.14 | $25.53 | $25.53 | 2,313,370 |
| 2022-08-23 | $27.01 | $27.51 | $26.65 | $27.08 | $27.08 | 1,798,800 |
| 2022-08-22 | $28.00 | $28.50 | $26.66 | $27.31 | $27.31 | 1,788,600 |
| 2022-08-19 | $28.38 | $29.17 | $27.95 | $27.96 | $27.96 | 2,084,860 |
| 2022-08-18 | $27.88 | $28.56 | $27.65 | $28.16 | $28.16 | 2,131,960 |
| 2022-08-17 | $28.80 | $28.87 | $27.88 | $28.28 | $28.28 | 2,385,810 |
| 2022-08-16 | $29.10 | $29.19 | $28.52 | $28.89 | $28.89 | 3,153,960 |
| 2022-08-15 | $28.16 | $29.98 | $28.08 | $29.45 | $29.45 | 4,905,430 |
| 2022-08-12 | $30.50 | $31.50 | $28.48 | $28.62 | $28.62 | 8,693,960 |
| 2022-08-11 | $26.37 | $29.21 | $26.37 | $29.21 | $29.21 | 1,919,760 |
| 2022-08-10 | $27.16 | $27.42 | $26.11 | $26.55 | $26.55 | 3,260,780 |
| 2022-08-09 | $27.32 | $27.77 | $26.98 | $27.56 | $27.56 | 2,553,340 |
| 2022-08-08 | $27.64 | $28.09 | $26.60 | $28.01 | $28.01 | 3,162,500 |
| 2022-08-05 | $26.88 | $28.88 | $26.30 | $28.05 | $28.05 | 4,247,200 |
| 2022-08-04 | $27.84 | $28.09 | $26.09 | $26.95 | $26.95 | 4,036,700 |
| 2022-08-03 | $27.25 | $28.93 | $26.82 | $28.49 | $28.49 | 6,530,680 |
| 2022-08-02 | $26.11 | $28.09 | $25.04 | $27.44 | $27.44 | 6,526,690 |
| 2022-08-01 | $26.06 | $26.75 | $25.51 | $26.65 | $26.65 | 4,263,170 |
| 2022-07-29 | $27.20 | $28.00 | $25.91 | $26.06 | $26.06 | 7,272,780 |
| 2022-07-28 | $24.38 | $26.46 | $24.07 | $26.46 | $26.46 | 4,069,790 |
| 2022-07-27 | $23.78 | $24.08 | $23.74 | $24.05 | $24.05 | 817,100 |
| 2022-07-26 | $23.68 | $24.05 | $23.06 | $23.98 | $23.98 | 917,140 |
| 2022-07-25 | $24.38 | $24.38 | $23.40 | $23.65 | $23.65 | 828,100 |
| 2022-07-22 | $24.50 | $24.50 | $23.49 | $23.68 | $23.68 | 1,345,590 |
| 2022-07-21 | $24.40 | $24.80 | $24.14 | $24.21 | $24.21 | 1,678,700 |
| 2022-07-20 | $23.67 | $25.89 | $23.67 | $24.71 | $24.71 | 2,729,000 |
| 2022-07-19 | $22.99 | $24.94 | $22.98 | $23.56 | $23.56 | 1,497,290 |
| 2022-07-18 | $22.46 | $23.13 | $22.46 | $23.13 | $23.13 | 1,082,100 |
| 2022-07-15 | $23.16 | $23.30 | $22.50 | $22.68 | $22.68 | 1,538,690 |
| 2022-07-14 | $23.58 | $23.68 | $22.90 | $23.28 | $23.28 | 2,404,230 |
| 2022-07-13 | $24.00 | $24.55 | $23.51 | $24.34 | $24.34 | 2,097,120 |
| 2022-07-12 | $25.52 | $25.66 | $24.11 | $24.29 | $24.29 | 2,657,730 |
| 2022-07-11 | $25.64 | $26.50 | $24.62 | $25.69 | $25.69 | 5,437,400 |
| 2022-07-08 | $22.62 | $24.97 | $22.62 | $24.97 | $24.97 | 2,471,670 |
| 2022-07-07 | $22.63 | $23.34 | $22.62 | $22.70 | $22.70 | 673,300 |
| 2022-07-06 | $23.00 | $23.42 | $22.71 | $22.89 | $22.89 | 438,900 |
| 2022-07-05 | $23.43 | $23.83 | $23.02 | $23.30 | $23.00 | 552,700 |
| 2022-07-04 | $23.73 | $24.06 | $23.30 | $23.45 | $23.15 | 592,200 |
| 2022-07-01 | $24.14 | $24.33 | $23.74 | $23.90 | $23.59 | 656,680 |
| 2022-06-30 | $24.33 | $24.95 | $23.96 | $24.15 | $23.84 | 899,100 |
| 2022-06-29 | $25.05 | $25.65 | $24.00 | $24.01 | $23.70 | 1,768,200 |
| 2022-06-28 | $23.55 | $24.78 | $23.46 | $24.68 | $24.36 | 1,758,190 |
| 2022-06-27 | $23.40 | $23.98 | $23.25 | $23.64 | $23.33 | 1,099,000 |
| 2022-06-24 | $23.72 | $23.98 | $23.31 | $23.42 | $23.12 | 1,272,020 |
| 2022-06-23 | $22.33 | $24.36 | $22.33 | $23.70 | $23.39 | 2,252,880 |
| 2022-06-22 | $23.00 | $23.07 | $22.33 | $22.45 | $22.16 | 1,145,780 |
| 2022-06-21 | $23.70 | $23.82 | $22.80 | $23.07 | $22.77 | 1,236,900 |
| 2022-06-20 | $23.95 | $23.99 | $23.01 | $23.53 | $23.23 | 1,129,490 |
| 2022-06-17 | $24.32 | $24.34 | $23.38 | $23.58 | $23.27 | 1,605,360 |
| 2022-06-16 | $24.00 | $25.46 | $23.91 | $24.41 | $24.09 | 3,087,980 |
| 2022-06-15 | $23.63 | $25.97 | $23.61 | $24.96 | $24.64 | 4,896,680 |
| 2022-06-14 | $23.59 | $24.08 | $22.91 | $23.61 | $23.30 | 1,349,680 |
| 2022-06-13 | $23.42 | $25.00 | $22.92 | $24.12 | $23.81 | 2,174,290 |
| 2022-06-10 | $22.34 | $24.39 | $22.10 | $23.54 | $23.24 | 1,979,270 |
| 2022-06-09 | $23.54 | $23.59 | $22.21 | $22.30 | $22.01 | 1,629,410 |
| 2022-06-08 | $24.18 | $24.47 | $23.25 | $23.61 | $23.30 | 1,901,700 |
| 2022-06-07 | $26.00 | $26.20 | $24.10 | $24.42 | $24.10 | 3,981,960 |
| 2022-06-06 | $23.01 | $25.32 | $23.00 | $25.32 | $24.99 | 1,476,410 |
| 2022-06-02 | $22.17 | $24.39 | $22.01 | $23.02 | $22.72 | 1,507,200 |
| 2022-06-01 | $21.85 | $22.56 | $21.69 | $22.17 | $21.88 | 468,830 |
| 2022-05-31 | $21.47 | $22.00 | $21.24 | $21.86 | $21.58 | 494,630 |
| 2022-05-30 | $20.95 | $21.67 | $20.74 | $21.48 | $21.20 | 609,540 |
| 2022-05-27 | $21.20 | $21.58 | $20.82 | $20.95 | $20.68 | 548,400 |
| 2022-05-26 | $20.87 | $21.11 | $20.63 | $21.06 | $20.79 | 436,430 |
| 2022-05-25 | $20.28 | $20.89 | $20.27 | $20.86 | $20.59 | 356,700 |
| 2022-05-24 | $21.30 | $21.30 | $20.20 | $20.36 | $20.10 | 772,200 |
| 2022-05-23 | $21.02 | $21.35 | $20.74 | $21.30 | $21.02 | 364,110 |
| 2022-05-20 | $20.78 | $21.09 | $20.30 | $21.02 | $20.75 | 424,200 |
| 2022-05-19 | $19.80 | $20.66 | $19.71 | $20.65 | $20.38 | 453,570 |
| 2022-05-18 | $19.93 | $20.30 | $19.71 | $20.19 | $19.93 | 305,140 |
| 2022-05-17 | $20.05 | $20.05 | $19.66 | $19.92 | $19.66 | 252,740 |
| 2022-05-16 | $20.18 | $20.32 | $19.76 | $19.86 | $19.60 | 387,100 |
| 2022-05-13 | $20.20 | $20.30 | $19.82 | $20.06 | $19.80 | 445,860 |
| 2022-05-12 | $19.35 | $20.16 | $19.31 | $19.91 | $19.65 | 424,700 |
| 2022-05-11 | $19.50 | $20.14 | $19.44 | $19.54 | $19.29 | 492,100 |
| 2022-05-10 | $18.98 | $19.58 | $18.88 | $19.55 | $19.30 | 442,480 |
| 2022-05-09 | $19.03 | $19.43 | $19.03 | $19.27 | $19.02 | 385,100 |
| 2022-05-06 | $18.81 | $19.40 | $18.58 | $19.00 | $18.75 | 445,640 |
| 2022-05-05 | $18.98 | $19.53 | $18.88 | $19.22 | $18.97 | 459,000 |
| 2022-05-04 | $19.16 | $19.16 | $19.16 | $19.16 | $18.91 | 0 |
| 2022-05-03 | $19.16 | $19.16 | $19.16 | $19.16 | $18.91 | 0 |
| 2022-04-29 | $18.19 | $19.38 | $18.12 | $19.16 | $18.91 | 868,560 |
| 2022-04-28 | $18.55 | $18.68 | $17.73 | $17.88 | $17.65 | 675,800 |
| 2022-04-27 | $18.27 | $18.68 | $17.47 | $18.63 | $18.39 | 849,400 |
| 2022-04-26 | $20.10 | $20.49 | $18.46 | $18.46 | $18.22 | 1,427,670 |
| 2022-04-25 | $22.20 | $22.22 | $20.50 | $20.51 | $20.24 | 730,200 |
| 2022-04-22 | $22.20 | $22.74 | $22.20 | $22.41 | $22.12 | 413,700 |
| 2022-04-21 | $22.31 | $23.15 | $22.31 | $22.40 | $22.11 | 453,900 |
| 2022-04-20 | $23.06 | $23.46 | $22.90 | $22.95 | $22.65 | 326,100 |
| 2022-04-19 | $22.97 | $23.55 | $22.71 | $23.22 | $22.92 | 336,100 |
| 2022-04-18 | $22.05 | $23.15 | $22.05 | $22.97 | $22.67 | 533,800 |
| 2022-04-15 | $23.00 | $23.00 | $22.12 | $22.37 | $22.08 | 505,500 |
| 2022-04-14 | $22.38 | $23.10 | $22.38 | $22.84 | $22.54 | 405,500 |
| 2022-04-13 | $22.69 | $23.20 | $22.24 | $22.51 | $22.22 | 616,170 |
| 2022-04-12 | $22.44 | $22.99 | $22.04 | $22.83 | $22.53 | 664,040 |
| 2022-04-11 | $23.55 | $23.58 | $22.62 | $22.90 | $22.60 | 453,640 |
| 2022-04-08 | $24.27 | $24.27 | $23.33 | $23.55 | $23.25 | 510,500 |
| 2022-04-07 | $24.79 | $24.80 | $24.06 | $24.10 | $23.79 | 427,300 |
| 2022-04-06 | $24.57 | $25.08 | $24.22 | $24.69 | $24.37 | 454,190 |
| 2022-04-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.20 | 0 |
| 2022-04-04 | $24.52 | $24.52 | $24.52 | $24.52 | $24.20 | 0 |
| 2022-04-01 | $24.59 | $24.61 | $24.02 | $24.52 | $24.20 | 491,530 |
| 2022-03-31 | $24.30 | $24.64 | $24.15 | $24.58 | $24.26 | 509,200 |
| 2022-03-30 | $24.05 | $24.28 | $23.92 | $24.17 | $23.86 | 317,240 |
| 2022-03-29 | $24.39 | $24.47 | $23.81 | $23.85 | $23.54 | 392,200 |
| 2022-03-28 | $24.89 | $24.89 | $24.04 | $24.29 | $23.98 | 486,840 |
| 2022-03-25 | $24.71 | $24.95 | $24.45 | $24.64 | $24.32 | 330,300 |
| 2022-03-24 | $24.80 | $24.83 | $24.07 | $24.71 | $24.39 | 412,500 |
| 2022-03-23 | $25.05 | $25.08 | $24.73 | $24.84 | $24.52 | 354,300 |
| 2022-03-22 | $24.82 | $25.24 | $24.58 | $24.84 | $24.52 | 549,880 |
| 2022-03-21 | $24.42 | $24.93 | $24.40 | $24.82 | $24.50 | 556,530 |
| 2022-03-18 | $24.34 | $24.79 | $24.13 | $24.64 | $24.32 | 396,680 |
| 2022-03-17 | $24.11 | $24.80 | $24.03 | $24.35 | $24.03 | 823,920 |
| 2022-03-16 | $23.92 | $24.18 | $22.72 | $24.02 | $23.71 | 760,180 |
| 2022-03-15 | $24.60 | $24.79 | $23.30 | $23.31 | $23.01 | 650,800 |
| 2022-03-14 | $25.55 | $25.55 | $24.81 | $24.82 | $24.50 | 420,400 |
| 2022-03-11 | $25.11 | $25.75 | $24.75 | $25.61 | $25.28 | 536,000 |
| 2022-03-10 | $25.85 | $26.10 | $25.56 | $25.60 | $25.27 | 476,800 |
| 2022-03-09 | $26.19 | $26.60 | $24.39 | $25.55 | $25.22 | 845,400 |
| 2022-03-08 | $26.90 | $27.14 | $26.00 | $26.06 | $25.72 | 660,450 |
| 2022-03-07 | $27.53 | $27.53 | $26.84 | $26.89 | $26.54 | 553,700 |
| 2022-03-04 | $27.41 | $27.75 | $27.33 | $27.50 | $27.14 | 479,260 |
| 2022-03-03 | $27.68 | $27.83 | $27.40 | $27.54 | $27.18 | 523,230 |
| 2022-03-02 | $27.60 | $27.77 | $27.30 | $27.70 | $27.34 | 489,500 |
| 2022-03-01 | $27.32 | $27.78 | $27.27 | $27.63 | $27.27 | 510,400 |
| 2022-02-28 | $27.32 | $27.70 | $26.95 | $27.32 | $26.97 | 667,200 |
| 2022-02-25 | $27.62 | $27.99 | $27.45 | $27.60 | $27.24 | 557,900 |
| 2022-02-24 | $28.04 | $28.32 | $27.11 | $27.41 | $27.06 | 1,235,100 |
| 2022-02-23 | $27.63 | $28.53 | $27.21 | $28.42 | $28.05 | 1,461,300 |
| 2022-02-22 | $27.30 | $27.43 | $27.01 | $27.21 | $26.86 | 501,030 |
| 2022-02-21 | $27.12 | $27.57 | $26.94 | $27.52 | $27.16 | 446,300 |
| 2022-02-18 | $27.02 | $27.24 | $26.80 | $27.12 | $26.77 | 419,800 |
| 2022-02-17 | $27.54 | $27.67 | $27.01 | $27.06 | $26.71 | 682,000 |
| 2022-02-16 | $27.20 | $27.54 | $27.20 | $27.54 | $27.18 | 625,900 |
| 2022-02-15 | $27.10 | $27.30 | $26.85 | $27.16 | $26.81 | 530,200 |
| 2022-02-14 | $26.89 | $27.37 | $26.19 | $27.08 | $26.73 | 480,200 |
| 2022-02-11 | $27.85 | $27.85 | $26.92 | $26.93 | $26.58 | 1,042,460 |
| 2022-02-10 | $28.41 | $28.53 | $27.71 | $27.97 | $27.61 | 778,400 |
| 2022-02-09 | $27.88 | $28.28 | $27.80 | $28.28 | $27.91 | 742,200 |
| 2022-02-08 | $27.76 | $28.05 | $27.41 | $27.88 | $27.52 | 754,800 |
| 2022-02-07 | $28.16 | $28.40 | $27.58 | $27.74 | $27.38 | 593,800 |
| 2022-02-04 | $27.61 | $27.61 | $27.61 | $27.61 | $27.25 | 0 |
| 2022-02-03 | $27.61 | $27.61 | $27.61 | $27.61 | $27.25 | 0 |
| 2022-02-02 | $27.61 | $27.61 | $27.61 | $27.61 | $27.25 | 0 |
| 2022-02-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.25 | 0 |
| 2022-01-28 | $27.60 | $27.97 | $27.10 | $27.61 | $27.25 | 519,000 |
| 2022-01-27 | $28.45 | $28.60 | $27.26 | $27.26 | $26.91 | 654,700 |
| 2022-01-26 | $29.12 | $29.32 | $28.23 | $28.34 | $27.97 | 385,300 |
| 2022-01-25 | $29.78 | $30.12 | $28.69 | $28.69 | $28.32 | 719,300 |
| 2022-01-24 | $29.98 | $30.26 | $29.36 | $29.82 | $29.43 | 859,280 |
| 2022-01-21 | $29.70 | $30.21 | $29.42 | $30.00 | $29.61 | 931,000 |
| 2022-01-20 | $31.40 | $31.40 | $29.85 | $29.89 | $29.50 | 1,729,600 |
| 2022-01-19 | $30.95 | $32.10 | $30.60 | $31.40 | $30.99 | 1,468,400 |
| 2022-01-18 | $32.09 | $32.65 | $30.90 | $30.95 | $30.55 | 1,907,430 |
| 2022-01-17 | $31.92 | $32.36 | $31.60 | $32.29 | $31.87 | 1,548,500 |
| 2022-01-14 | $31.50 | $32.30 | $31.31 | $31.69 | $31.28 | 1,613,400 |
| 2022-01-13 | $32.22 | $32.38 | $31.66 | $31.81 | $31.40 | 1,232,600 |
| 2022-01-12 | $31.78 | $32.58 | $31.78 | $32.22 | $31.80 | 1,442,690 |
| 2022-01-11 | $31.66 | $32.68 | $31.55 | $31.78 | $31.37 | 1,385,210 |
| 2022-01-10 | $31.69 | $32.28 | $30.80 | $31.65 | $31.24 | 1,408,100 |
| 2022-01-07 | $32.10 | $32.73 | $31.00 | $31.78 | $31.37 | 2,189,600 |
| 2022-01-06 | $32.40 | $32.85 | $31.81 | $32.28 | $31.86 | 1,699,000 |
| 2022-01-05 | $31.94 | $32.27 | $31.35 | $31.94 | $31.53 | 1,452,730 |
| 2022-01-04 | $31.95 | $32.29 | $31.58 | $31.99 | $31.58 | 1,259,540 |
| 2022-01-03 | $31.83 | $31.83 | $31.83 | $31.83 | $31.42 | 0 |
| 2021-12-31 | $31.72 | $32.20 | $31.37 | $31.83 | $31.42 | 1,423,700 |
| 2021-12-30 | $31.02 | $32.22 | $30.70 | $31.70 | $31.29 | 1,904,590 |
| 2021-12-29 | $30.68 | $31.08 | $30.15 | $30.82 | $30.42 | 1,447,580 |
| 2021-12-28 | $29.96 | $30.94 | $29.80 | $30.72 | $30.32 | 1,335,540 |
| 2021-12-27 | $30.09 | $30.60 | $29.67 | $29.88 | $29.49 | 1,251,640 |
| 2021-12-24 | $31.34 | $31.75 | $30.11 | $30.16 | $29.77 | 1,726,730 |
| 2021-12-23 | $31.15 | $32.13 | $30.01 | $31.46 | $31.05 | 2,262,810 |
| 2021-12-22 | $30.80 | $31.25 | $30.50 | $30.93 | $30.53 | 1,178,960 |
| 2021-12-21 | $30.30 | $30.91 | $29.88 | $30.91 | $30.51 | 1,612,140 |
| 2021-12-20 | $31.43 | $31.70 | $31.11 | $31.27 | $30.87 | 1,340,200 |
| 2021-12-17 | $32.00 | $32.08 | $31.10 | $31.45 | $31.04 | 2,011,470 |
| 2021-12-16 | $32.29 | $32.69 | $31.61 | $32.43 | $32.01 | 2,324,700 |
| 2021-12-15 | $33.00 | $34.56 | $32.01 | $32.30 | $31.88 | 5,398,360 |
| 2021-12-14 | $34.00 | $34.00 | $32.69 | $32.96 | $32.53 | 3,992,860 |
| 2021-12-13 | $32.14 | $34.95 | $32.11 | $33.78 | $33.34 | 7,764,270 |
| 2021-12-10 | $31.00 | $33.22 | $31.00 | $33.22 | $32.79 | 4,409,660 |
| 2021-12-09 | $30.16 | $30.47 | $29.86 | $30.20 | $29.81 | 876,800 |
| 2021-12-08 | $30.00 | $30.37 | $29.61 | $30.19 | $29.80 | 1,012,600 |
| 2021-12-07 | $31.27 | $31.89 | $28.34 | $29.86 | $29.47 | 2,279,690 |
| 2021-12-06 | $32.31 | $32.63 | $31.20 | $31.49 | $31.08 | 1,380,740 |
| 2021-12-03 | $32.30 | $32.30 | $32.30 | $32.30 | $31.88 | 2,742,370 |
| 2021-12-02 | $32.87 | $32.87 | $32.87 | $32.87 | $32.44 | 2,893,210 |
| 2021-12-01 | $31.50 | $32.50 | $31.42 | $32.12 | $31.70 | 1,439,240 |
| 2021-11-30 | $32.66 | $32.87 | $31.88 | $32.09 | $31.67 | 1,539,800 |
| 2021-11-29 | $31.30 | $32.68 | $31.05 | $32.53 | $32.11 | 1,874,980 |
| 2021-11-26 | $32.64 | $32.79 | $31.82 | $31.97 | $31.56 | 2,112,350 |
| 2021-11-25 | $34.50 | $34.50 | $32.26 | $32.80 | $32.38 | 4,707,940 |
| 2021-11-24 | $30.99 | $33.99 | $30.90 | $33.99 | $33.55 | 4,036,060 |
| 2021-11-23 | $31.50 | $31.50 | $30.50 | $30.90 | $30.50 | 1,745,080 |
| 2021-11-22 | $29.87 | $32.01 | $29.58 | $31.56 | $31.15 | 2,874,830 |
| 2021-11-19 | $29.00 | $29.99 | $28.80 | $29.78 | $29.39 | 813,820 |
| 2021-11-18 | $29.62 | $29.85 | $28.73 | $28.81 | $28.44 | 647,400 |
| 2021-11-17 | $28.82 | $29.61 | $28.65 | $29.61 | $29.23 | 540,800 |
| 2021-11-16 | $29.56 | $29.56 | $28.80 | $28.82 | $28.45 | 739,940 |
| 2021-11-15 | $29.12 | $29.75 | $29.05 | $29.66 | $29.28 | 737,010 |
| 2021-11-12 | $28.67 | $29.16 | $28.51 | $29.12 | $28.74 | 638,970 |
| 2021-11-11 | $28.24 | $28.95 | $28.05 | $28.64 | $28.27 | 610,630 |
| 2021-11-10 | $28.30 | $28.70 | $27.91 | $28.40 | $28.03 | 442,830 |
| 2021-11-09 | $28.10 | $28.48 | $28.00 | $28.43 | $28.06 | 411,830 |
| 2021-11-08 | $28.02 | $28.26 | $27.90 | $28.20 | $27.84 | 333,430 |
| 2021-11-05 | $27.87 | $27.87 | $27.87 | $27.87 | $27.51 | 470,700 |
| 2021-11-04 | $27.39 | $28.05 | $27.18 | $27.87 | $27.51 | 487,000 |
| 2021-11-03 | $27.00 | $27.75 | $27.00 | $27.35 | $27.00 | 271,040 |
| 2021-11-02 | $27.50 | $28.20 | $27.10 | $27.26 | $26.91 | 537,600 |
| 2021-11-01 | $26.98 | $27.75 | $26.83 | $27.47 | $27.11 | 366,300 |
| 2021-10-29 | $26.70 | $27.14 | $26.63 | $26.97 | $26.62 | 349,100 |
| 2021-10-28 | $27.90 | $27.95 | $26.65 | $26.68 | $26.33 | 685,890 |
| 2021-10-27 | $29.50 | $29.52 | $27.98 | $27.98 | $27.62 | 918,050 |
| 2021-10-26 | $29.40 | $29.87 | $29.32 | $29.52 | $29.14 | 403,800 |
| 2021-10-25 | $29.56 | $29.75 | $29.35 | $29.73 | $29.35 | 341,340 |
| 2021-10-22 | $30.09 | $30.50 | $29.77 | $29.77 | $29.38 | 500,040 |
| 2021-10-21 | $29.90 | $31.18 | $29.83 | $30.30 | $29.91 | 1,019,340 |
| 2021-10-20 | $29.50 | $29.77 | $29.35 | $29.58 | $29.20 | 260,200 |
| 2021-10-19 | $30.01 | $30.20 | $29.50 | $29.58 | $29.20 | 353,220 |
| 2021-10-18 | $29.90 | $30.46 | $29.80 | $30.13 | $29.74 | 249,100 |
| 2021-10-15 | $29.79 | $30.38 | $29.53 | $29.93 | $29.54 | 307,010 |
| 2021-10-14 | $30.00 | $30.21 | $29.78 | $30.12 | $29.73 | 226,300 |
| 2021-10-13 | $29.23 | $30.33 | $29.23 | $30.05 | $29.66 | 430,200 |
| 2021-10-12 | $29.88 | $29.88 | $29.21 | $29.40 | $29.02 | 290,000 |
| 2021-10-11 | $29.90 | $29.99 | $29.56 | $29.82 | $29.43 | 334,530 |
| 2021-10-08 | $29.36 | $30.10 | $29.36 | $29.88 | $29.49 | 335,700 |
| 2021-10-07 | $29.35 | $29.35 | $29.35 | $29.35 | $28.97 | 0 |
| 2021-10-06 | $29.35 | $29.35 | $29.35 | $29.35 | $28.97 | 0 |
| 2021-09-30 | $29.11 | $29.50 | $29.09 | $29.35 | $28.97 | 231,100 |
| 2021-09-29 | $29.52 | $29.52 | $29.08 | $29.09 | $28.71 | 431,600 |
| 2021-09-28 | $29.75 | $29.93 | $29.52 | $29.56 | $29.18 | 344,500 |
| 2021-09-27 | $30.69 | $30.77 | $29.63 | $29.72 | $29.34 | 536,500 |
| 2021-09-24 | $30.45 | $30.86 | $30.37 | $30.65 | $30.25 | 484,480 |
| 2021-09-23 | $30.46 | $30.65 | $30.41 | $30.51 | $30.12 | 411,340 |
| 2021-09-22 | $30.00 | $30.46 | $29.66 | $30.45 | $30.06 | 357,200 |
| 2021-09-21 | $30.08 | $30.08 | $30.08 | $30.08 | $29.69 | 0 |
| 2021-09-20 | $30.08 | $30.08 | $30.08 | $30.08 | $29.69 | 0 |
| 2021-09-17 | $30.27 | $30.48 | $29.86 | $30.08 | $29.69 | 441,900 |
| 2021-09-16 | $30.78 | $30.78 | $30.16 | $30.20 | $29.81 | 522,300 |
| 2021-09-15 | $30.70 | $30.92 | $30.30 | $30.55 | $30.15 | 438,670 |
| 2021-09-14 | $30.90 | $31.11 | $30.45 | $30.69 | $30.29 | 587,690 |
| 2021-09-13 | $31.12 | $31.26 | $30.84 | $30.98 | $30.58 | 474,770 |
| 2021-09-10 | $31.29 | $31.38 | $30.76 | $31.23 | $30.83 | 850,600 |
| 2021-09-09 | $31.43 | $31.43 | $30.92 | $30.97 | $30.57 | 705,780 |
| 2021-09-08 | $31.68 | $31.78 | $31.24 | $31.43 | $31.02 | 709,200 |
| 2021-09-07 | $31.48 | $31.75 | $31.35 | $31.60 | $31.19 | 558,110 |
| 2021-09-06 | $31.38 | $31.69 | $31.10 | $31.52 | $31.11 | 673,810 |
| 2021-09-03 | $31.10 | $31.60 | $30.85 | $31.38 | $30.97 | 763,560 |
| 2021-09-02 | $30.82 | $31.19 | $30.60 | $31.18 | $30.78 | 513,740 |
| 2021-09-01 | $30.56 | $31.19 | $30.10 | $30.98 | $30.58 | 787,700 |
| 2021-08-31 | $31.45 | $31.46 | $30.55 | $30.70 | $30.30 | 858,500 |
| 2021-08-30 | $31.18 | $31.70 | $31.14 | $31.30 | $30.90 | 652,800 |
| 2021-08-27 | $31.26 | $31.50 | $30.98 | $31.18 | $30.78 | 861,300 |
| 2021-08-26 | $31.49 | $32.12 | $31.21 | $31.51 | $31.10 | 985,200 |
| 2021-08-25 | $31.74 | $31.74 | $31.10 | $31.56 | $31.15 | 893,500 |
| 2021-08-24 | $31.80 | $31.92 | $31.51 | $31.65 | $31.24 | 778,400 |
| 2021-08-23 | $31.00 | $31.88 | $30.90 | $31.68 | $31.27 | 959,700 |
| 2021-08-20 | $31.15 | $31.26 | $30.53 | $31.00 | $30.60 | 825,800 |
| 2021-08-19 | $31.60 | $31.90 | $31.15 | $31.15 | $30.75 | 841,100 |
| 2021-08-18 | $32.21 | $32.43 | $31.00 | $31.70 | $31.29 | 1,487,630 |
| 2021-08-17 | $33.42 | $33.48 | $32.21 | $32.21 | $31.79 | 1,571,270 |
| 2021-08-16 | $32.61 | $33.55 | $32.48 | $33.42 | $32.99 | 1,629,120 |
| 2021-08-13 | $33.38 | $33.68 | $32.66 | $32.83 | $32.41 | 1,975,240 |
| 2021-08-12 | $32.82 | $34.35 | $32.77 | $33.84 | $33.40 | 3,187,580 |
| 2021-08-11 | $33.00 | $33.00 | $32.37 | $32.71 | $32.29 | 1,282,000 |
| 2021-08-10 | $32.90 | $33.19 | $32.52 | $32.96 | $32.53 | 1,575,660 |
| 2021-08-09 | $32.59 | $33.19 | $32.42 | $32.95 | $32.52 | 1,560,760 |
| 2021-08-06 | $32.52 | $32.95 | $32.20 | $32.58 | $32.16 | 1,310,460 |
| 2021-08-05 | $32.98 | $32.98 | $32.28 | $32.69 | $32.27 | 1,408,440 |
| 2021-08-04 | $32.54 | $33.29 | $32.18 | $33.11 | $32.68 | 2,066,760 |
| 2021-08-03 | $33.60 | $33.80 | $32.42 | $32.55 | $32.13 | 3,357,010 |
| 2021-08-02 | $34.31 | $34.61 | $33.70 | $34.48 | $34.03 | 2,642,690 |
| 2021-07-30 | $34.00 | $35.45 | $33.50 | $34.83 | $34.38 | 4,572,090 |
| 2021-07-29 | $32.78 | $34.94 | $32.48 | $34.60 | $34.15 | 5,496,270 |
| 2021-07-28 | $33.28 | $33.38 | $31.60 | $32.97 | $32.54 | 5,121,570 |
| 2021-07-27 | $30.49 | $33.45 | $30.41 | $33.45 | $33.02 | 5,899,090 |
| 2021-07-26 | $30.68 | $31.14 | $30.01 | $30.41 | $30.02 | 1,072,110 |
| 2021-07-23 | $30.49 | $31.08 | $30.25 | $30.67 | $30.27 | 994,320 |
| 2021-07-22 | $30.06 | $30.70 | $29.80 | $30.45 | $30.06 | 783,440 |
| 2021-07-21 | $30.49 | $30.52 | $30.01 | $30.08 | $29.69 | 770,330 |
| 2021-07-20 | $30.40 | $30.79 | $30.10 | $30.33 | $29.94 | 674,870 |
| 2021-07-19 | $29.53 | $31.47 | $29.01 | $30.80 | $30.40 | 1,556,160 |
| 2021-07-16 | $30.35 | $30.49 | $29.40 | $29.50 | $29.12 | 1,193,690 |
| 2021-07-15 | $31.13 | $31.15 | $30.16 | $30.35 | $29.96 | 985,690 |
| 2021-07-14 | $31.06 | $31.38 | $31.02 | $31.12 | $30.72 | 567,720 |
| 2021-07-13 | $31.55 | $31.61 | $31.04 | $31.28 | $30.88 | 904,100 |
| 2021-07-12 | $31.55 | $31.85 | $31.55 | $31.73 | $31.32 | 748,730 |
| 2021-07-09 | $31.40 | $31.70 | $31.15 | $31.50 | $31.09 | 768,420 |
| 2021-07-08 | $31.50 | $31.58 | $31.24 | $31.39 | $30.98 | 667,240 |
| 2021-07-07 | $31.17 | $31.60 | $31.04 | $31.40 | $30.99 | 543,890 |
| 2021-07-06 | $31.46 | $31.60 | $30.91 | $31.24 | $30.84 | 819,270 |
| 2021-07-05 | $31.01 | $31.48 | $31.01 | $31.46 | $31.05 | 557,730 |
| 2021-07-02 | $30.90 | $31.21 | $30.81 | $30.96 | $30.56 | 614,120 |
| 2021-07-01 | $32.13 | $32.23 | $30.95 | $30.95 | $30.55 | 1,319,030 |
| 2021-06-30 | $31.78 | $32.40 | $31.70 | $32.15 | $31.73 | 960,380 |
| 2021-06-29 | $32.53 | $32.62 | $31.58 | $31.67 | $31.26 | 1,227,440 |
| 2021-06-28 | $32.83 | $32.97 | $32.22 | $32.63 | $32.21 | 1,072,790 |
| 2021-06-25 | $33.22 | $33.72 | $32.43 | $32.72 | $32.30 | 1,593,240 |
| 2021-06-24 | $33.41 | $33.80 | $32.78 | $33.23 | $32.80 | 1,511,600 |
| 2021-06-23 | $32.71 | $33.80 | $32.45 | $33.31 | $32.88 | 1,904,850 |
| 2021-06-22 | $33.22 | $33.26 | $32.45 | $32.63 | $32.21 | 1,087,400 |
| 2021-06-21 | $32.56 | $33.12 | $32.11 | $32.95 | $32.52 | 1,287,270 |
| 2021-06-18 | $33.20 | $33.45 | $32.26 | $32.56 | $32.14 | 1,576,930 |
| 2021-06-17 | $32.12 | $33.19 | $31.92 | $33.15 | $32.72 | 1,962,470 |
| 2021-06-16 | $31.30 | $33.15 | $31.30 | $32.50 | $32.08 | 2,096,560 |
| 2021-06-15 | $31.97 | $32.09 | $31.28 | $31.53 | $31.12 | 648,510 |
| 2021-06-14 | $31.80 | $31.80 | $31.80 | $31.80 | $31.39 | 0 |
| 2021-06-11 | $32.50 | $32.63 | $31.61 | $31.80 | $31.39 | 1,032,840 |
| 2021-06-10 | $32.93 | $32.93 | $32.13 | $32.34 | $31.92 | 1,051,810 |
| 2021-06-09 | $33.15 | $33.55 | $32.48 | $32.68 | $32.26 | 1,332,690 |
| 2021-06-08 | $32.40 | $34.25 | $32.19 | $33.24 | $32.81 | 1,997,240 |
| 2021-06-07 | $32.12 | $32.85 | $32.12 | $32.64 | $32.22 | 1,066,060 |
| 2021-06-04 | $32.32 | $32.73 | $31.90 | $32.04 | $31.63 | 1,077,380 |
| 2021-06-03 | $32.42 | $32.50 | $31.92 | $32.00 | $31.59 | 916,240 |
| 2021-06-02 | $32.19 | $32.56 | $31.60 | $32.23 | $31.81 | 1,524,060 |
| 2021-06-01 | $31.84 | $32.49 | $31.57 | $32.09 | $31.67 | 1,459,500 |
| 2021-05-31 | $31.00 | $31.85 | $30.98 | $31.83 | $31.42 | 1,027,400 |
| 2021-05-28 | $31.58 | $31.65 | $30.93 | $31.10 | $30.70 | 1,146,640 |
| 2021-05-27 | $31.00 | $32.00 | $31.00 | $31.68 | $31.27 | 1,299,070 |
| 2021-05-26 | $30.78 | $31.25 | $30.74 | $31.19 | $30.79 | 809,990 |
| 2021-05-25 | $30.75 | $31.28 | $30.41 | $30.93 | $30.53 | 986,950 |
| 2021-05-24 | $30.39 | $30.75 | $30.38 | $30.75 | $30.35 | 722,900 |
| 2021-05-21 | $30.78 | $30.78 | $30.26 | $30.38 | $29.99 | 941,600 |
| 2021-05-20 | $32.02 | $32.02 | $30.80 | $30.80 | $30.40 | 1,534,600 |
| 2021-05-19 | $32.72 | $32.84 | $32.45 | $32.51 | $31.60 | 790,870 |
| 2021-05-18 | $32.58 | $32.87 | $32.23 | $32.82 | $31.90 | 876,160 |
| 2021-05-17 | $32.60 | $32.80 | $32.00 | $32.58 | $31.67 | 937,940 |
| 2021-05-14 | $32.90 | $32.95 | $32.40 | $32.80 | $31.88 | 882,430 |
| 2021-05-13 | $32.41 | $33.22 | $32.11 | $32.52 | $31.61 | 1,000,040 |
| 2021-05-12 | $32.20 | $32.75 | $31.86 | $32.68 | $31.76 | 946,880 |
| 2021-05-11 | $31.95 | $32.40 | $31.77 | $32.34 | $31.43 | 803,440 |
| 2021-05-10 | $32.57 | $32.98 | $31.74 | $32.07 | $31.17 | 1,017,140 |
| 2021-05-07 | $32.51 | $32.98 | $32.30 | $32.57 | $31.66 | 923,940 |
| 2021-05-06 | $31.93 | $32.47 | $31.70 | $32.39 | $31.48 | 825,120 |
| 2021-05-05 | $31.93 | $31.93 | $31.93 | $31.93 | $31.03 | 0 |
| 2021-05-04 | $31.93 | $31.93 | $31.93 | $31.93 | $31.03 | 0 |
| 2021-04-30 | $33.05 | $33.26 | $31.66 | $31.93 | $31.03 | 1,937,530 |
| 2021-04-29 | $33.48 | $34.59 | $33.20 | $33.26 | $32.33 | 1,423,550 |
| 2021-04-28 | $33.85 | $34.27 | $33.50 | $34.00 | $33.05 | 1,244,780 |
| 2021-04-27 | $36.50 | $36.73 | $33.85 | $33.85 | $32.90 | 3,123,390 |
| 2021-04-26 | $36.75 | $37.68 | $35.56 | $37.16 | $36.12 | 2,309,010 |
| 2021-04-23 | $38.18 | $38.45 | $37.07 | $37.07 | $36.03 | 2,334,990 |
| 2021-04-22 | $37.86 | $38.26 | $37.51 | $38.08 | $37.01 | 2,553,800 |
| 2021-04-21 | $36.39 | $38.50 | $36.08 | $38.12 | $37.05 | 3,769,700 |
| 2021-04-20 | $37.01 | $37.77 | $36.52 | $36.86 | $35.82 | 1,879,510 |
| 2021-04-19 | $36.06 | $37.55 | $36.02 | $37.40 | $36.35 | 2,547,870 |
| 2021-04-16 | $36.01 | $36.80 | $35.78 | $36.19 | $35.17 | 1,681,360 |
| 2021-04-15 | $37.52 | $37.93 | $35.80 | $36.15 | $35.13 | 2,366,970 |
| 2021-04-14 | $36.55 | $37.75 | $36.00 | $37.49 | $36.44 | 2,673,620 |
| 2021-04-13 | $36.62 | $37.18 | $36.15 | $36.32 | $35.30 | 2,153,100 |
| 2021-04-12 | $37.85 | $38.12 | $36.35 | $36.82 | $35.79 | 3,316,880 |
| 2021-04-09 | $37.80 | $38.70 | $37.22 | $37.80 | $36.74 | 4,043,590 |
| 2021-04-08 | $39.70 | $42.86 | $38.00 | $38.19 | $37.12 | 7,666,830 |
| 2021-04-07 | $37.38 | $39.29 | $37.23 | $39.20 | $38.10 | 5,897,470 |
| 2021-04-06 | $38.58 | $39.00 | $37.42 | $37.65 | $36.59 | 5,342,650 |
| 2021-04-05 | $38.30 | $38.30 | $38.30 | $38.30 | $37.22 | 0 |
| 2021-04-02 | $37.98 | $39.78 | $37.21 | $38.30 | $37.22 | 9,890,310 |
| 2021-04-01 | $34.18 | $37.73 | $33.55 | $37.73 | $36.67 | 6,664,370 |
| 2021-03-31 | $34.31 | $34.78 | $33.88 | $34.30 | $33.34 | 931,120 |
| 2021-03-30 | $35.50 | $35.70 | $33.90 | $34.20 | $33.24 | 2,089,650 |
| 2021-03-29 | $35.80 | $36.10 | $35.20 | $36.06 | $35.05 | 1,748,690 |
| 2021-03-26 | $36.16 | $36.21 | $35.30 | $35.42 | $34.43 | 1,548,030 |
| 2021-03-25 | $35.88 | $36.28 | $35.22 | $36.03 | $35.02 | 1,702,710 |
| 2021-03-24 | $35.25 | $36.40 | $34.60 | $36.06 | $35.05 | 2,213,850 |
| 2021-03-23 | $35.70 | $36.20 | $35.25 | $35.80 | $34.79 | 1,971,330 |
| 2021-03-22 | $35.03 | $36.44 | $34.80 | $35.70 | $34.70 | 2,254,720 |
| 2021-03-19 | $33.30 | $37.10 | $33.30 | $35.15 | $34.16 | 2,333,760 |
| 2021-03-18 | $34.30 | $34.30 | $33.66 | $33.82 | $32.87 | 960,250 |
| 2021-03-17 | $33.18 | $34.37 | $33.05 | $33.94 | $32.99 | 1,123,910 |
| 2021-03-16 | $32.78 | $33.66 | $32.66 | $33.28 | $32.35 | 916,380 |
| 2021-03-15 | $32.60 | $33.29 | $32.60 | $32.94 | $32.01 | 1,070,560 |
| 2021-03-12 | $35.16 | $35.16 | $33.21 | $33.28 | $32.35 | 2,327,160 |
| 2021-03-11 | $35.16 | $35.58 | $34.70 | $35.29 | $34.30 | 1,880,740 |
| 2021-03-10 | $35.05 | $35.50 | $34.47 | $35.16 | $34.17 | 1,699,520 |
| 2021-03-09 | $36.66 | $37.00 | $34.49 | $34.81 | $33.83 | 2,857,850 |
| 2021-03-08 | $38.48 | $38.90 | $37.07 | $37.29 | $36.24 | 3,458,390 |
| 2021-03-05 | $36.64 | $38.58 | $36.40 | $38.35 | $37.27 | 4,229,290 |
| 2021-03-04 | $35.63 | $37.00 | $35.32 | $37.00 | $35.96 | 2,774,310 |
| 2021-03-03 | $35.43 | $36.95 | $34.80 | $36.28 | $35.26 | 2,395,320 |
| 2021-03-02 | $36.36 | $36.71 | $35.20 | $35.60 | $34.60 | 2,588,380 |
| 2021-03-01 | $36.35 | $37.90 | $36.00 | $36.89 | $35.85 | 3,925,280 |
| 2021-02-26 | $34.20 | $37.22 | $34.20 | $36.34 | $35.32 | 4,504,770 |
| 2021-02-25 | $36.55 | $36.65 | $34.60 | $35.16 | $34.17 | 3,820,710 |
| 2021-02-24 | $32.99 | $35.95 | $32.82 | $35.95 | $34.94 | 4,234,900 |
| 2021-02-23 | $33.01 | $33.19 | $32.40 | $32.68 | $31.76 | 1,481,690 |
| 2021-02-22 | $34.01 | $34.50 | $33.20 | $33.31 | $32.37 | 2,442,840 |
| 2021-02-19 | $32.90 | $34.15 | $32.70 | $33.98 | $33.03 | 1,883,260 |
| 2021-02-18 | $32.30 | $33.20 | $32.18 | $33.09 | $32.16 | 1,665,030 |
| 2021-02-17 | $31.93 | $31.93 | $31.93 | $31.93 | $31.03 | 0 |
| 2021-02-16 | $31.93 | $31.93 | $31.93 | $31.93 | $31.03 | 0 |
| 2021-02-15 | $31.93 | $31.93 | $31.93 | $31.93 | $31.03 | 0 |
| 2021-02-12 | $31.93 | $31.93 | $31.93 | $31.93 | $31.03 | 0 |
| 2021-02-11 | $31.93 | $31.93 | $31.93 | $31.93 | $31.03 | 0 |
| 2021-02-10 | $32.38 | $32.85 | $31.75 | $31.93 | $31.03 | 1,382,940 |
| 2021-02-09 | $32.16 | $32.50 | $31.45 | $32.38 | $31.47 | 1,526,710 |
| 2021-02-08 | $32.20 | $33.31 | $31.98 | $32.34 | $31.43 | 1,432,270 |
| 2021-02-05 | $33.00 | $33.95 | $32.61 | $32.68 | $31.76 | 1,864,460 |
| 2021-02-04 | $32.31 | $33.60 | $31.80 | $33.27 | $32.34 | 2,133,010 |
| 2021-02-03 | $33.95 | $34.16 | $32.10 | $32.39 | $31.48 | 2,054,060 |
| 2021-02-02 | $34.91 | $34.91 | $33.56 | $33.88 | $32.93 | 2,142,340 |
| 2021-02-01 | $33.10 | $35.06 | $32.85 | $35.02 | $34.04 | 2,912,170 |
| 2021-01-29 | $34.82 | $34.85 | $32.23 | $33.45 | $32.51 | 2,947,900 |
| 2021-01-28 | $35.13 | $35.58 | $34.23 | $34.50 | $33.53 | 3,012,620 |
| 2021-01-27 | $35.00 | $36.91 | $33.75 | $36.34 | $35.32 | 4,851,970 |
| 2021-01-26 | $36.00 | $39.00 | $36.00 | $37.46 | $36.41 | 7,957,100 |
| 2021-01-25 | $32.59 | $35.56 | $32.01 | $35.56 | $34.56 | 2,877,650 |
| 2021-01-22 | $33.38 | $33.38 | $32.10 | $32.33 | $31.42 | 1,739,900 |
| 2021-01-21 | $33.80 | $34.29 | $33.15 | $33.38 | $32.44 | 1,992,490 |
| 2021-01-20 | $33.40 | $35.05 | $33.18 | $34.17 | $33.21 | 2,221,680 |
| 2021-01-19 | $32.79 | $34.39 | $32.79 | $33.48 | $32.54 | 2,331,320 |
| 2021-01-18 | $32.80 | $33.57 | $32.58 | $33.03 | $32.10 | 1,974,970 |
| 2021-01-15 | $31.91 | $33.66 | $31.70 | $33.12 | $32.19 | 2,727,810 |
| 2021-01-14 | $31.50 | $32.88 | $31.39 | $32.18 | $31.28 | 2,080,840 |
| 2021-01-13 | $32.92 | $32.92 | $31.48 | $31.72 | $30.83 | 2,402,360 |
| 2021-01-12 | $33.98 | $34.18 | $32.72 | $32.98 | $32.05 | 2,080,550 |
| 2021-01-11 | $33.49 | $35.30 | $33.11 | $33.98 | $33.03 | 2,503,780 |
| 2021-01-08 | $33.00 | $34.20 | $32.68 | $33.02 | $32.09 | 1,829,470 |
| 2021-01-07 | $35.78 | $35.78 | $32.81 | $33.52 | $32.58 | 3,418,130 |
| 2021-01-06 | $37.32 | $37.76 | $35.97 | $36.02 | $35.01 | 2,910,110 |
| 2021-01-05 | $36.60 | $38.64 | $36.20 | $38.09 | $37.02 | 3,893,030 |
| 2021-01-04 | $36.60 | $37.10 | $35.95 | $36.61 | $35.58 | 2,495,090 |
| 2021-01-01 | $36.53 | $36.53 | $36.53 | $36.53 | $35.50 | 0 |
| 2020-12-31 | $36.05 | $37.32 | $35.92 | $36.53 | $35.50 | 2,601,690 |
| 2020-12-30 | $35.51 | $36.66 | $34.65 | $36.04 | $35.03 | 2,957,490 |
| 2020-12-29 | $35.11 | $37.29 | $35.11 | $35.96 | $34.95 | 2,919,610 |
| 2020-12-28 | $37.30 | $37.55 | $35.50 | $35.60 | $34.60 | 3,384,590 |
| 2020-12-25 | $37.30 | $38.30 | $37.10 | $37.75 | $36.69 | 2,695,610 |
| 2020-12-24 | $38.99 | $39.45 | $37.62 | $37.80 | $36.74 | 3,027,540 |
| 2020-12-23 | $38.78 | $39.89 | $37.58 | $39.37 | $38.26 | 4,743,700 |
| 2020-12-22 | $40.60 | $40.60 | $38.38 | $38.80 | $37.71 | 4,944,300 |
| 2020-12-21 | $40.60 | $41.66 | $40.03 | $41.05 | $39.90 | 3,876,770 |
| 2020-12-18 | $44.00 | $44.50 | $41.70 | $41.91 | $40.73 | 5,369,670 |
| 2020-12-17 | $43.63 | $44.27 | $42.00 | $43.66 | $42.43 | 5,959,360 |
| 2020-12-16 | $46.51 | $47.78 | $44.38 | $44.52 | $43.27 | 8,378,310 |
| 2020-12-15 | $42.00 | $46.57 | $41.68 | $46.57 | $45.26 | 6,126,240 |
| 2020-12-14 | $42.88 | $43.38 | $41.68 | $42.34 | $41.15 | 6,030,940 |
| 2020-12-11 | $47.07 | $47.29 | $44.15 | $44.15 | $42.91 | 8,660,210 |
| 2020-12-10 | $50.00 | $52.80 | $49.06 | $49.06 | $47.68 | 9,061,480 |
| 2020-12-09 | $51.00 | $55.90 | $48.20 | $54.51 | $52.98 | 14,609,020 |
| 2020-12-08 | $50.92 | $50.92 | $50.92 | $50.92 | $49.49 | 620,720 |
| 2020-12-07 | $46.29 | $46.29 | $46.29 | $46.29 | $44.99 | 100,230 |
| 2020-12-04 | $42.08 | $42.08 | $42.08 | $42.08 | $40.90 | 93,260 |
| 2020-12-03 | $31.87 | $38.25 | $31.87 | $38.25 | $37.18 | 151,520 |
Jiangsu Xiehe Electronic Co Ltd (605258) News Headlines
Recent Jiangsu Xiehe Electronic Co Ltd (605258) News
Similar Companies to Jiangsu Xiehe Electronic Co Ltd (605258) 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 | -- | -- | -- |