Hangzhou Huawang New Material Technology Co Ltd (605377) Exchange: SHG
Data as of July 11, 2025
$8.96 ($0.03) 0.34%
Hangzhou Huawang New Material Technology Co Ltd - Daily Information
Click for more stock information on Hangzhou Huawang New Material Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.93 |
| Previous Close | $8.96 |
| High | $9.02 |
| Low | $8.91 |
| Adjusted Open | $8.93 |
| Previous Adjusted Close | $8.96 |
| Adjusted High | $9.02 |
| Adjusted Low | $8.91 |
About Hangzhou Huawang New Material Technology Co Ltd (605377)
Hangzhou Huawang New Material Technology Co Ltd
Invest in Hangzhou Huawang New Material Technology Co Ltd (605377)
Historical Stock Data for Hangzhou Huawang New Material Technology Co Ltd (605377)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.93 | $9.02 | $8.91 | $8.96 | $8.96 | 3,853,540 |
| 2025-07-08 | $8.85 | $8.98 | $8.82 | $8.93 | $8.93 | 5,458,860 |
| 2025-07-07 | $8.77 | $8.86 | $8.77 | $8.85 | $8.85 | 3,427,050 |
| 2025-07-04 | $8.82 | $8.86 | $8.77 | $8.79 | $8.79 | 3,566,480 |
| 2025-07-03 | $8.80 | $8.84 | $8.76 | $8.83 | $8.83 | 3,839,530 |
| 2025-07-02 | $8.79 | $8.80 | $8.72 | $8.79 | $8.79 | 3,194,240 |
| 2025-06-30 | $8.69 | $8.82 | $8.69 | $8.81 | $8.81 | 5,011,320 |
| 2025-06-27 | $8.65 | $8.76 | $8.65 | $8.69 | $8.69 | 5,258,400 |
| 2025-06-26 | $8.70 | $8.71 | $8.63 | $8.63 | $8.63 | 2,611,070 |
| 2025-06-25 | $8.68 | $8.70 | $8.61 | $8.70 | $8.70 | 4,167,680 |
| 2025-06-24 | $8.54 | $8.68 | $8.54 | $8.68 | $8.68 | 4,987,710 |
| 2025-06-23 | $8.54 | $8.55 | $8.45 | $8.55 | $8.55 | 2,606,390 |
| 2025-06-20 | $8.58 | $8.61 | $8.54 | $8.57 | $8.57 | 2,834,970 |
| 2025-06-19 | $8.62 | $8.63 | $8.55 | $8.58 | $8.58 | 2,735,190 |
| 2025-06-18 | $8.66 | $8.66 | $8.56 | $8.62 | $8.62 | 3,902,480 |
| 2025-06-17 | $8.65 | $8.69 | $8.62 | $8.64 | $8.64 | 2,456,560 |
| 2025-06-13 | $8.80 | $8.80 | $8.66 | $8.67 | $8.67 | 4,526,270 |
| 2025-06-12 | $8.82 | $8.85 | $8.73 | $8.78 | $8.78 | 4,167,790 |
| 2025-06-11 | $8.80 | $8.85 | $8.78 | $8.82 | $8.82 | 3,236,480 |
| 2025-06-10 | $8.89 | $8.93 | $8.75 | $8.81 | $8.81 | 4,414,210 |
| 2025-06-09 | $8.92 | $8.95 | $8.81 | $8.88 | $8.88 | 3,651,930 |
| 2025-06-06 | $8.71 | $9.14 | $8.71 | $8.91 | $8.91 | 7,889,410 |
| 2025-06-05 | $8.79 | $8.82 | $8.69 | $8.72 | $8.72 | 3,167,420 |
| 2025-06-04 | $8.78 | $8.85 | $8.72 | $8.79 | $8.79 | 3,620,900 |
| 2025-06-03 | $10.88 | $11.00 | $10.85 | $10.99 | $10.99 | 4,569,140 |
| 2025-05-30 | $10.93 | $10.97 | $10.85 | $10.86 | $10.86 | 3,128,940 |
| 2025-05-29 | $10.93 | $10.95 | $10.86 | $10.95 | $10.95 | 3,131,900 |
| 2025-05-28 | $10.84 | $10.95 | $10.81 | $10.90 | $10.90 | 4,344,970 |
| 2025-05-27 | $10.77 | $10.84 | $10.73 | $10.78 | $10.78 | 3,043,860 |
| 2025-05-26 | $10.87 | $10.91 | $10.76 | $10.80 | $10.80 | 3,393,240 |
| 2025-05-23 | $10.89 | $10.97 | $10.85 | $10.87 | $10.87 | 3,145,900 |
| 2025-05-22 | $10.99 | $11.01 | $10.88 | $10.89 | $10.89 | 4,449,610 |
| 2025-05-21 | $11.04 | $11.06 | $10.96 | $11.00 | $11.00 | 3,300,120 |
| 2025-05-20 | $11.04 | $11.11 | $10.98 | $11.03 | $11.03 | 4,409,220 |
| 2025-05-19 | $10.93 | $11.07 | $10.92 | $11.04 | $11.04 | 4,551,090 |
| 2025-05-16 | $10.93 | $10.97 | $10.88 | $10.96 | $10.96 | 2,254,950 |
| 2025-05-15 | $10.97 | $11.00 | $10.93 | $10.93 | $10.93 | 2,378,870 |
| 2025-05-14 | $11.05 | $11.06 | $10.88 | $10.98 | $10.98 | 5,707,450 |
| 2025-05-13 | $11.05 | $11.09 | $11.01 | $11.05 | $11.05 | 4,946,660 |
| 2025-05-12 | $11.05 | $11.06 | $10.97 | $11.00 | $11.00 | 4,078,620 |
| 2025-05-09 | $11.08 | $11.11 | $10.94 | $11.02 | $11.02 | 4,787,190 |
| 2025-05-08 | $11.00 | $11.06 | $10.92 | $11.03 | $11.03 | 5,704,120 |
| 2025-05-07 | $10.88 | $11.07 | $10.88 | $11.00 | $11.00 | 7,834,160 |
| 2025-05-06 | $11.00 | $11.04 | $10.80 | $10.88 | $10.88 | 13,960,070 |
| 2025-04-30 | $11.45 | $11.55 | $10.88 | $10.99 | $10.99 | 16,984,390 |
| 2025-04-29 | $11.62 | $11.99 | $11.62 | $11.72 | $11.72 | 2,769,500 |
| 2025-04-28 | $11.95 | $11.95 | $11.51 | $11.73 | $11.73 | 3,796,340 |
| 2025-04-25 | $11.95 | $12.08 | $11.89 | $12.00 | $12.00 | 2,250,790 |
| 2025-04-24 | $11.81 | $12.08 | $11.78 | $11.88 | $11.88 | 1,561,880 |
| 2025-04-23 | $12.00 | $12.00 | $11.77 | $11.81 | $11.81 | 2,206,100 |
| 2025-04-22 | $11.89 | $11.99 | $11.84 | $11.92 | $11.92 | 1,468,860 |
| 2025-04-21 | $11.82 | $11.93 | $11.71 | $11.89 | $11.89 | 1,357,220 |
| 2025-04-18 | $11.89 | $11.94 | $11.76 | $11.78 | $11.78 | 1,175,900 |
| 2025-04-17 | $11.67 | $11.97 | $11.57 | $11.94 | $11.94 | 2,232,700 |
| 2025-04-16 | $11.80 | $11.80 | $11.56 | $11.68 | $11.68 | 1,236,400 |
| 2025-04-15 | $11.74 | $11.89 | $11.60 | $11.80 | $11.80 | 2,116,220 |
| 2025-04-14 | $11.67 | $11.72 | $11.58 | $11.67 | $11.67 | 1,367,300 |
| 2025-04-11 | $11.54 | $11.63 | $11.41 | $11.55 | $11.55 | 1,255,810 |
| 2025-04-10 | $11.62 | $11.75 | $11.52 | $11.54 | $11.54 | 3,023,720 |
| 2025-04-09 | $11.53 | $11.58 | $11.17 | $11.50 | $11.50 | 2,594,760 |
| 2025-04-08 | $11.50 | $11.64 | $11.34 | $11.53 | $11.53 | 2,800,680 |
| 2025-04-07 | $12.00 | $12.05 | $11.19 | $11.25 | $11.25 | 4,839,420 |
| 2025-04-03 | $12.48 | $12.54 | $12.31 | $12.43 | $12.43 | 1,917,080 |
| 2025-04-02 | $12.51 | $12.61 | $12.44 | $12.49 | $12.49 | 1,288,940 |
| 2025-04-01 | $12.41 | $12.59 | $12.41 | $12.48 | $12.48 | 1,758,010 |
| 2025-03-31 | $12.64 | $12.73 | $12.41 | $12.44 | $12.44 | 1,505,900 |
| 2025-03-28 | $12.81 | $12.93 | $12.61 | $12.73 | $12.73 | 1,774,070 |
| 2025-03-27 | $12.86 | $12.87 | $12.68 | $12.77 | $12.77 | 1,749,310 |
| 2025-03-26 | $12.80 | $12.94 | $12.74 | $12.80 | $12.80 | 2,275,880 |
| 2025-03-25 | $12.80 | $12.89 | $12.65 | $12.83 | $12.83 | 1,857,660 |
| 2025-03-24 | $12.94 | $13.06 | $12.62 | $12.78 | $12.78 | 2,494,860 |
| 2025-03-21 | $12.91 | $13.32 | $12.83 | $12.99 | $12.99 | 6,376,840 |
| 2025-03-20 | $12.63 | $12.96 | $12.63 | $12.95 | $12.95 | 4,297,580 |
| 2025-03-19 | $12.68 | $12.77 | $12.62 | $12.71 | $12.71 | 1,701,900 |
| 2025-03-18 | $12.74 | $12.79 | $12.57 | $12.73 | $12.73 | 1,832,620 |
| 2025-03-17 | $12.84 | $12.89 | $12.73 | $12.75 | $12.75 | 2,662,120 |
| 2025-03-14 | $12.64 | $12.86 | $12.58 | $12.83 | $12.83 | 2,515,690 |
| 2025-03-13 | $12.80 | $12.80 | $12.51 | $12.64 | $12.64 | 1,849,640 |
| 2025-03-12 | $12.63 | $12.85 | $12.56 | $12.72 | $12.72 | 3,665,500 |
| 2025-03-11 | $12.40 | $12.65 | $12.34 | $12.65 | $12.65 | 3,478,870 |
| 2025-03-10 | $12.22 | $12.55 | $12.19 | $12.48 | $12.48 | 4,367,860 |
| 2025-03-07 | $12.14 | $12.27 | $12.07 | $12.24 | $12.24 | 3,501,240 |
| 2025-03-06 | $12.20 | $12.23 | $12.11 | $12.17 | $12.17 | 3,612,890 |
| 2025-03-05 | $12.30 | $12.30 | $12.11 | $12.17 | $12.17 | 1,489,150 |
| 2025-03-04 | $12.28 | $12.41 | $12.21 | $12.31 | $12.31 | 1,718,940 |
| 2025-03-03 | $12.21 | $12.35 | $12.21 | $12.30 | $12.30 | 1,933,540 |
| 2025-02-28 | $12.44 | $12.44 | $12.19 | $12.20 | $12.20 | 2,392,080 |
| 2025-02-27 | $12.17 | $12.49 | $12.15 | $12.42 | $12.42 | 4,328,110 |
| 2025-02-26 | $12.09 | $12.19 | $12.08 | $12.16 | $12.16 | 1,845,060 |
| 2025-02-25 | $12.07 | $12.18 | $12.03 | $12.07 | $12.07 | 1,654,700 |
| 2025-02-24 | $12.09 | $12.30 | $12.09 | $12.15 | $12.15 | 3,939,360 |
| 2025-02-20 | $12.85 | $12.85 | $12.65 | $12.67 | $12.67 | 2,009,340 |
| 2025-02-19 | $12.64 | $12.84 | $12.62 | $12.81 | $12.81 | 2,482,580 |
| 2025-02-18 | $12.80 | $12.98 | $12.60 | $12.64 | $12.64 | 3,388,340 |
| 2025-02-17 | $12.62 | $12.94 | $12.52 | $12.90 | $12.90 | 4,785,920 |
| 2025-02-14 | $12.62 | $12.67 | $12.48 | $12.61 | $12.61 | 3,704,780 |
| 2025-02-13 | $12.68 | $12.74 | $12.62 | $12.64 | $12.64 | 2,216,730 |
| 2025-02-12 | $12.74 | $12.76 | $12.56 | $12.68 | $12.68 | 4,174,040 |
| 2025-02-11 | $12.67 | $12.79 | $12.62 | $12.74 | $12.74 | 4,493,850 |
| 2025-02-10 | $12.30 | $12.60 | $12.24 | $12.58 | $12.58 | 5,256,040 |
| 2025-02-07 | $12.26 | $12.39 | $12.19 | $12.28 | $12.28 | 3,960,430 |
| 2025-02-06 | $12.28 | $12.31 | $12.16 | $12.24 | $12.24 | 3,998,080 |
| 2025-02-05 | $12.53 | $12.59 | $12.14 | $12.30 | $12.30 | 4,159,600 |
| 2025-01-27 | $12.34 | $12.62 | $12.32 | $12.58 | $12.58 | 3,516,080 |
| 2025-01-24 | $12.47 | $12.56 | $12.30 | $12.35 | $12.35 | 2,453,910 |
| 2025-01-23 | $12.68 | $12.73 | $12.45 | $12.47 | $12.47 | 2,197,190 |
| 2025-01-22 | $12.89 | $12.89 | $12.52 | $12.56 | $12.56 | 2,637,400 |
| 2025-01-21 | $12.77 | $12.92 | $12.54 | $12.85 | $12.85 | 3,877,720 |
| 2025-01-20 | $12.72 | $12.85 | $12.65 | $12.72 | $12.72 | 2,164,480 |
| 2025-01-17 | $12.69 | $12.74 | $12.50 | $12.71 | $12.71 | 1,555,490 |
| 2025-01-16 | $12.83 | $12.86 | $12.57 | $12.69 | $12.69 | 1,877,300 |
| 2025-01-15 | $12.69 | $12.84 | $12.51 | $12.75 | $12.75 | 1,814,410 |
| 2025-01-14 | $12.48 | $12.73 | $12.41 | $12.68 | $12.68 | 2,283,440 |
| 2025-01-13 | $12.30 | $12.54 | $12.24 | $12.41 | $12.41 | 1,207,020 |
| 2025-01-09 | $12.59 | $12.74 | $12.42 | $12.56 | $12.56 | 2,324,080 |
| 2025-01-08 | $12.66 | $12.85 | $12.40 | $12.76 | $12.76 | 2,503,760 |
| 2025-01-07 | $12.79 | $12.88 | $12.55 | $12.73 | $12.73 | 1,936,100 |
| 2025-01-06 | $12.89 | $13.15 | $12.60 | $12.80 | $12.80 | 3,963,280 |
| 2025-01-03 | $13.35 | $13.50 | $12.90 | $12.99 | $12.99 | 4,233,430 |
| 2025-01-02 | $13.35 | $13.64 | $13.23 | $13.40 | $13.40 | 5,408,500 |
| 2024-12-31 | $13.28 | $13.55 | $13.21 | $13.35 | $13.35 | 3,777,710 |
| 2024-12-30 | $13.80 | $13.86 | $13.17 | $13.27 | $13.27 | 5,251,890 |
| 2024-12-27 | $13.42 | $13.92 | $13.38 | $13.80 | $13.80 | 4,074,520 |
| 2024-12-26 | $13.34 | $13.59 | $13.34 | $13.42 | $13.42 | 1,560,740 |
| 2024-12-25 | $13.56 | $13.68 | $13.33 | $13.47 | $13.47 | 2,391,750 |
| 2024-12-24 | $13.49 | $13.62 | $13.42 | $13.57 | $13.57 | 2,265,360 |
| 2024-12-23 | $13.59 | $13.70 | $13.32 | $13.36 | $13.36 | 3,249,100 |
| 2024-12-20 | $13.80 | $14.22 | $13.54 | $13.61 | $13.61 | 4,667,270 |
| 2024-12-19 | $13.66 | $13.90 | $13.61 | $13.81 | $13.81 | 3,905,790 |
| 2024-12-18 | $13.59 | $13.99 | $13.51 | $13.78 | $13.78 | 6,158,880 |
| 2024-12-17 | $13.76 | $13.95 | $13.43 | $13.60 | $13.60 | 5,931,170 |
| 2024-12-16 | $13.34 | $14.00 | $13.34 | $13.72 | $13.72 | 7,914,660 |
| 2024-12-13 | $13.76 | $14.07 | $13.30 | $13.30 | $13.30 | 14,055,080 |
| 2024-12-12 | $13.54 | $13.90 | $13.39 | $13.86 | $13.86 | 9,188,820 |
| 2024-12-11 | $13.11 | $13.55 | $13.07 | $13.54 | $13.54 | 8,806,280 |
| 2024-12-10 | $13.38 | $13.46 | $13.10 | $13.11 | $13.11 | 4,867,690 |
| 2024-12-09 | $13.16 | $13.19 | $13.03 | $13.17 | $13.17 | 3,856,590 |
| 2024-12-06 | $12.99 | $13.14 | $12.93 | $13.10 | $13.10 | 3,181,940 |
| 2024-12-05 | $12.93 | $13.02 | $12.85 | $12.98 | $12.98 | 2,901,420 |
| 2024-12-04 | $13.08 | $13.10 | $12.84 | $12.93 | $12.93 | 3,446,440 |
| 2024-12-03 | $13.18 | $13.19 | $12.91 | $13.08 | $13.08 | 3,990,930 |
| 2024-12-02 | $12.69 | $13.18 | $12.65 | $13.08 | $13.08 | 7,812,790 |
| 2024-11-29 | $12.48 | $12.76 | $12.36 | $12.64 | $12.64 | 6,038,540 |
| 2024-11-28 | $12.68 | $12.68 | $12.40 | $12.49 | $12.49 | 4,047,560 |
| 2024-11-27 | $12.43 | $12.65 | $12.20 | $12.63 | $12.63 | 4,583,380 |
| 2024-11-26 | $12.59 | $12.70 | $12.44 | $12.50 | $12.50 | 3,059,630 |
| 2024-11-25 | $12.58 | $12.67 | $12.41 | $12.64 | $12.64 | 3,093,820 |
| 2024-11-22 | $13.19 | $13.24 | $12.50 | $12.51 | $12.51 | 7,371,960 |
| 2024-11-21 | $12.80 | $13.25 | $12.77 | $13.19 | $13.19 | 10,810,150 |
| 2024-11-20 | $12.74 | $12.95 | $12.70 | $12.83 | $12.83 | 4,492,330 |
| 2024-11-19 | $12.49 | $12.74 | $12.42 | $12.73 | $12.73 | 4,382,030 |
| 2024-11-18 | $12.47 | $12.62 | $12.40 | $12.50 | $12.50 | 4,560,750 |
| 2024-11-15 | $12.58 | $12.66 | $12.45 | $12.50 | $12.50 | 4,901,410 |
| 2024-11-14 | $12.85 | $12.97 | $12.57 | $12.60 | $12.60 | 6,359,970 |
| 2024-11-13 | $12.77 | $13.00 | $12.56 | $12.84 | $12.84 | 5,413,320 |
| 2024-11-12 | $12.61 | $12.92 | $12.59 | $12.76 | $12.76 | 7,470,630 |
| 2024-11-11 | $12.60 | $12.64 | $12.41 | $12.61 | $12.61 | 4,981,240 |
| 2024-11-08 | $12.80 | $12.85 | $12.45 | $12.61 | $12.61 | 6,544,030 |
| 2024-11-07 | $12.26 | $12.71 | $12.18 | $12.71 | $12.71 | 6,985,230 |
| 2024-11-06 | $12.35 | $12.49 | $12.25 | $12.30 | $12.30 | 5,183,750 |
| 2024-11-05 | $12.30 | $12.38 | $12.15 | $12.37 | $12.37 | 6,543,950 |
| 2024-11-04 | $12.13 | $12.32 | $12.07 | $12.30 | $12.30 | 3,798,330 |
| 2024-11-01 | $12.18 | $12.32 | $12.04 | $12.11 | $12.11 | 4,484,770 |
| 2024-10-31 | $12.23 | $12.33 | $12.08 | $12.22 | $12.22 | 5,599,030 |
| 2024-10-30 | $12.61 | $12.65 | $12.21 | $12.30 | $12.30 | 9,420,410 |
| 2024-10-29 | $13.24 | $13.38 | $12.58 | $12.61 | $12.61 | 15,538,050 |
| 2024-10-28 | $13.26 | $13.59 | $13.11 | $13.48 | $13.48 | 5,674,660 |
| 2024-10-25 | $13.22 | $13.29 | $13.07 | $13.23 | $13.23 | 3,830,210 |
| 2024-10-24 | $12.86 | $13.25 | $12.79 | $13.20 | $13.20 | 5,601,320 |
| 2024-10-23 | $13.03 | $13.11 | $12.85 | $12.93 | $12.93 | 4,994,430 |
| 2024-10-22 | $12.72 | $13.13 | $12.67 | $13.05 | $13.05 | 5,811,180 |
| 2024-10-21 | $12.92 | $12.98 | $12.69 | $12.75 | $12.75 | 5,341,900 |
| 2024-10-18 | $12.84 | $13.08 | $12.65 | $12.92 | $12.92 | 4,508,270 |
| 2024-10-17 | $13.10 | $13.22 | $12.82 | $12.82 | $12.82 | 2,825,060 |
| 2024-10-16 | $13.11 | $13.28 | $12.92 | $13.05 | $13.05 | 3,854,660 |
| 2024-10-15 | $13.45 | $13.64 | $13.25 | $13.26 | $13.26 | 3,119,580 |
| 2024-10-14 | $13.48 | $13.61 | $12.98 | $13.55 | $13.55 | 4,101,880 |
| 2024-10-11 | $13.71 | $13.80 | $13.28 | $13.40 | $13.40 | 3,844,600 |
| 2024-10-10 | $13.20 | $14.18 | $13.20 | $13.84 | $13.84 | 10,062,630 |
| 2024-10-09 | $13.95 | $13.97 | $13.11 | $13.11 | $13.11 | 7,643,610 |
| 2024-10-08 | $15.25 | $15.29 | $13.51 | $14.35 | $14.35 | 13,101,470 |
| 2024-09-30 | $13.61 | $14.37 | $13.28 | $14.33 | $14.33 | 12,253,760 |
| 2024-09-27 | $12.90 | $13.29 | $12.76 | $13.25 | $13.25 | 4,263,900 |
| 2024-09-26 | $12.11 | $12.88 | $12.08 | $12.85 | $12.85 | 5,388,420 |
| 2024-09-25 | $12.20 | $12.54 | $12.09 | $12.18 | $12.18 | 5,254,660 |
| 2024-09-24 | $11.32 | $12.06 | $11.31 | $12.06 | $12.06 | 5,350,790 |
| 2024-09-23 | $11.12 | $11.36 | $11.06 | $11.27 | $11.27 | 1,820,070 |
| 2024-09-20 | $11.15 | $11.18 | $11.00 | $11.15 | $11.15 | 1,971,200 |
| 2024-09-19 | $11.07 | $11.44 | $11.07 | $11.18 | $11.18 | 3,638,700 |
| 2024-09-18 | $11.09 | $11.16 | $10.79 | $10.98 | $10.98 | 2,088,030 |
| 2024-09-13 | $11.36 | $11.36 | $11.05 | $11.07 | $11.07 | 1,488,820 |
| 2024-09-12 | $11.27 | $11.51 | $11.26 | $11.30 | $11.30 | 1,742,520 |
| 2024-09-11 | $11.15 | $11.30 | $11.07 | $11.28 | $11.28 | 1,985,480 |
| 2024-09-10 | $11.16 | $11.24 | $10.96 | $11.20 | $11.20 | 1,888,400 |
| 2024-09-09 | $11.35 | $11.35 | $11.05 | $11.17 | $11.17 | 2,581,380 |
| 2024-09-06 | $11.55 | $11.59 | $11.35 | $11.36 | $11.36 | 1,692,850 |
| 2024-09-05 | $11.46 | $11.60 | $11.44 | $11.53 | $11.53 | 1,945,960 |
| 2024-09-04 | $11.48 | $11.62 | $11.42 | $11.44 | $11.44 | 1,825,160 |
| 2024-09-03 | $11.44 | $11.64 | $11.40 | $11.59 | $11.59 | 3,013,900 |
| 2024-09-02 | $11.62 | $11.68 | $11.48 | $11.48 | $11.48 | 3,610,130 |
| 2024-08-30 | $11.41 | $11.77 | $11.19 | $11.61 | $11.61 | 4,589,600 |
| 2024-08-29 | $11.06 | $11.47 | $11.01 | $11.41 | $11.41 | 3,378,390 |
| 2024-08-28 | $11.05 | $11.16 | $11.00 | $11.06 | $11.06 | 2,475,110 |
| 2024-08-27 | $11.19 | $11.23 | $11.01 | $11.05 | $11.05 | 2,839,690 |
| 2024-08-26 | $11.27 | $11.28 | $11.06 | $11.19 | $11.19 | 2,578,010 |
| 2024-08-23 | $11.55 | $11.58 | $11.16 | $11.24 | $11.24 | 4,398,650 |
| 2024-08-22 | $11.77 | $11.77 | $11.47 | $11.49 | $11.49 | 2,697,180 |
| 2024-08-21 | $11.74 | $11.82 | $11.68 | $11.74 | $11.74 | 1,134,450 |
| 2024-08-20 | $11.99 | $12.08 | $11.74 | $11.77 | $11.77 | 2,051,240 |
| 2024-08-19 | $12.00 | $12.17 | $11.93 | $11.96 | $11.96 | 2,574,080 |
| 2024-08-16 | $12.32 | $12.32 | $11.90 | $11.94 | $11.94 | 3,585,610 |
| 2024-08-15 | $12.07 | $12.26 | $12.04 | $12.12 | $12.12 | 2,143,930 |
| 2024-08-14 | $12.50 | $12.50 | $12.17 | $12.20 | $12.20 | 2,092,460 |
| 2024-08-13 | $12.46 | $12.50 | $12.32 | $12.47 | $12.47 | 1,671,900 |
| 2024-08-12 | $12.31 | $12.48 | $12.21 | $12.40 | $12.40 | 1,689,700 |
| 2024-08-09 | $12.40 | $12.52 | $12.31 | $12.31 | $12.31 | 1,858,840 |
| 2024-08-08 | $12.25 | $12.42 | $12.12 | $12.32 | $12.32 | 2,251,960 |
| 2024-08-07 | $12.21 | $12.35 | $12.07 | $12.29 | $12.29 | 2,034,600 |
| 2024-08-06 | $12.08 | $12.24 | $12.05 | $12.19 | $12.19 | 1,406,700 |
| 2024-08-05 | $12.17 | $12.34 | $11.94 | $12.00 | $12.00 | 2,587,860 |
| 2024-08-02 | $12.10 | $12.43 | $12.00 | $12.14 | $12.14 | 2,848,770 |
| 2024-08-01 | $12.40 | $12.54 | $12.08 | $12.17 | $12.17 | 3,548,560 |
| 2024-07-31 | $11.90 | $12.43 | $11.83 | $12.37 | $12.37 | 3,560,090 |
| 2024-07-30 | $11.85 | $11.96 | $11.70 | $11.90 | $11.90 | 1,927,260 |
| 2024-07-29 | $12.09 | $12.09 | $11.63 | $11.80 | $11.80 | 3,338,600 |
| 2024-07-26 | $11.90 | $12.10 | $11.82 | $12.05 | $12.05 | 2,263,460 |
| 2024-07-25 | $11.87 | $12.02 | $11.80 | $11.88 | $11.88 | 2,284,070 |
| 2024-07-24 | $12.15 | $12.25 | $11.89 | $11.89 | $11.89 | 2,276,700 |
| 2024-07-23 | $12.43 | $12.55 | $12.15 | $12.15 | $12.15 | 1,927,060 |
| 2024-07-22 | $12.60 | $12.60 | $12.43 | $12.48 | $12.48 | 1,456,440 |
| 2024-07-19 | $12.49 | $12.74 | $12.47 | $12.58 | $12.58 | 1,584,580 |
| 2024-07-18 | $12.42 | $12.64 | $12.21 | $12.59 | $12.59 | 2,578,810 |
| 2024-07-17 | $12.55 | $12.62 | $12.35 | $12.40 | $12.40 | 3,111,190 |
| 2024-07-16 | $12.90 | $12.94 | $12.51 | $12.62 | $12.62 | 3,861,240 |
| 2024-07-15 | $13.33 | $13.33 | $12.96 | $13.01 | $13.01 | 2,308,520 |
| 2024-07-12 | $13.38 | $13.44 | $13.26 | $13.32 | $13.32 | 2,502,320 |
| 2024-07-11 | $13.06 | $13.48 | $13.06 | $13.45 | $13.45 | 3,538,930 |
| 2024-07-10 | $13.07 | $13.20 | $12.96 | $12.97 | $12.97 | 2,817,910 |
| 2024-07-09 | $13.00 | $13.15 | $12.66 | $13.07 | $13.07 | 6,185,960 |
| 2024-07-08 | $13.14 | $13.15 | $12.69 | $12.81 | $12.81 | 2,657,810 |
| 2024-07-05 | $12.90 | $13.23 | $12.79 | $13.17 | $13.17 | 2,596,400 |
| 2024-07-04 | $13.13 | $13.32 | $12.91 | $13.01 | $13.01 | 2,726,980 |
| 2024-07-03 | $13.46 | $13.49 | $13.20 | $13.28 | $13.28 | 2,321,880 |
| 2024-07-02 | $13.66 | $13.75 | $13.32 | $13.40 | $13.40 | 3,042,890 |
| 2024-07-01 | $13.21 | $13.68 | $13.13 | $13.65 | $13.65 | 3,004,120 |
| 2024-06-28 | $13.01 | $13.29 | $13.01 | $13.25 | $13.25 | 3,060,460 |
| 2024-06-27 | $13.30 | $13.40 | $13.03 | $13.08 | $13.08 | 2,824,120 |
| 2024-06-26 | $13.20 | $13.36 | $13.02 | $13.31 | $13.31 | 3,310,110 |
| 2024-06-25 | $13.00 | $13.45 | $12.95 | $13.28 | $13.28 | 3,445,460 |
| 2024-06-24 | $12.85 | $13.22 | $12.85 | $13.03 | $13.03 | 4,890,690 |
| 2024-06-21 | $13.05 | $13.36 | $12.94 | $13.12 | $13.12 | 4,506,100 |
| 2024-06-20 | $13.39 | $13.40 | $12.90 | $12.98 | $12.98 | 5,736,510 |
| 2024-06-19 | $13.53 | $13.67 | $13.28 | $13.31 | $13.31 | 8,809,930 |
| 2024-06-18 | $14.08 | $14.08 | $13.07 | $13.67 | $13.67 | 15,431,530 |
| 2024-06-17 | $14.67 | $14.70 | $14.26 | $14.52 | $14.52 | 4,503,120 |
| 2024-06-14 | $14.41 | $14.75 | $14.28 | $14.67 | $14.67 | 4,389,890 |
| 2024-06-13 | $21.26 | $21.57 | $21.13 | $21.38 | $21.38 | 3,200,700 |
| 2024-06-12 | $21.80 | $21.92 | $21.23 | $21.41 | $21.41 | 3,145,310 |
| 2024-06-11 | $21.72 | $21.86 | $21.20 | $21.78 | $21.78 | 1,813,530 |
| 2024-06-07 | $21.72 | $21.99 | $21.45 | $21.70 | $21.70 | 2,702,130 |
| 2024-06-06 | $21.56 | $21.68 | $21.03 | $21.39 | $21.39 | 3,205,080 |
| 2024-06-05 | $22.17 | $22.17 | $21.25 | $21.38 | $21.38 | 3,112,180 |
| 2024-06-04 | $21.98 | $22.25 | $21.80 | $22.08 | $22.08 | 1,910,130 |
| 2024-06-03 | $22.72 | $22.72 | $21.82 | $21.98 | $21.98 | 4,628,820 |
| 2024-05-31 | $22.58 | $22.95 | $22.53 | $22.75 | $22.75 | 1,252,430 |
| 2024-05-30 | $22.73 | $22.89 | $22.44 | $22.50 | $22.50 | 1,753,450 |
| 2024-05-29 | $22.85 | $23.12 | $22.64 | $22.81 | $22.81 | 1,766,040 |
| 2024-05-28 | $23.51 | $23.63 | $22.80 | $22.91 | $22.91 | 2,257,800 |
| 2024-05-27 | $23.31 | $23.59 | $23.31 | $23.55 | $23.55 | 1,126,890 |
| 2024-05-24 | $23.33 | $23.75 | $23.20 | $23.51 | $23.51 | 1,212,230 |
| 2024-05-23 | $23.60 | $23.66 | $23.20 | $23.39 | $23.39 | 1,479,220 |
| 2024-05-22 | $24.07 | $24.25 | $23.50 | $23.70 | $23.70 | 2,353,560 |
| 2024-05-21 | $24.08 | $24.41 | $23.86 | $23.96 | $23.96 | 1,400,940 |
| 2024-05-20 | $23.79 | $24.40 | $23.61 | $24.17 | $24.17 | 2,286,180 |
| 2024-05-17 | $23.39 | $23.71 | $23.23 | $23.70 | $23.70 | 1,596,240 |
| 2024-05-16 | $23.55 | $23.74 | $23.24 | $23.40 | $23.40 | 1,897,100 |
| 2024-05-15 | $23.78 | $24.05 | $23.58 | $23.60 | $23.60 | 1,682,600 |
| 2024-05-14 | $23.51 | $23.84 | $23.51 | $23.80 | $23.80 | 1,254,900 |
| 2024-05-13 | $23.46 | $23.97 | $23.28 | $23.65 | $23.65 | 2,188,340 |
| 2024-05-10 | $23.51 | $23.69 | $23.35 | $23.50 | $23.50 | 1,670,680 |
| 2024-05-09 | $23.33 | $24.00 | $23.24 | $23.55 | $23.55 | 2,630,300 |
| 2024-05-08 | $23.22 | $23.45 | $23.10 | $23.31 | $23.31 | 2,108,800 |
| 2024-05-07 | $23.37 | $23.50 | $23.12 | $23.41 | $23.41 | 3,237,480 |
| 2024-05-06 | $22.76 | $23.45 | $22.66 | $23.36 | $23.36 | 5,128,490 |
| 2024-04-30 | $22.75 | $22.88 | $22.50 | $22.62 | $22.62 | 3,742,620 |
| 2024-04-29 | $22.19 | $22.94 | $21.37 | $22.75 | $22.75 | 6,205,100 |
| 2024-04-26 | $21.34 | $21.67 | $21.01 | $21.57 | $21.57 | 1,883,620 |
| 2024-04-25 | $21.39 | $21.62 | $21.02 | $21.32 | $21.32 | 2,187,200 |
| 2024-04-24 | $21.65 | $21.95 | $21.17 | $21.49 | $21.49 | 3,447,500 |
| 2024-04-23 | $21.90 | $22.10 | $21.45 | $21.97 | $21.97 | 2,574,740 |
| 2024-04-22 | $22.04 | $22.33 | $21.63 | $21.94 | $21.94 | 2,047,740 |
| 2024-04-19 | $21.59 | $22.30 | $21.56 | $21.96 | $21.96 | 2,320,840 |
| 2024-04-18 | $21.56 | $21.92 | $21.26 | $21.64 | $21.64 | 1,895,690 |
| 2024-04-17 | $22.01 | $22.10 | $21.20 | $21.78 | $21.78 | 2,005,440 |
| 2024-04-16 | $22.12 | $22.12 | $21.30 | $21.66 | $21.66 | 1,795,860 |
| 2024-04-15 | $22.11 | $22.47 | $21.65 | $21.85 | $21.85 | 2,545,190 |
| 2024-04-12 | $22.28 | $22.35 | $21.91 | $22.08 | $22.08 | 1,230,800 |
| 2024-04-11 | $22.35 | $22.66 | $22.09 | $22.27 | $22.27 | 1,819,840 |
| 2024-04-10 | $22.19 | $22.54 | $21.80 | $22.41 | $22.41 | 2,636,040 |
| 2024-04-09 | $21.56 | $22.26 | $21.48 | $22.20 | $22.20 | 2,861,370 |
| 2024-04-08 | $21.72 | $21.86 | $21.30 | $21.46 | $21.46 | 1,676,060 |
| 2024-04-03 | $21.59 | $21.95 | $21.33 | $21.80 | $21.80 | 1,782,050 |
| 2024-04-02 | $20.77 | $21.97 | $20.55 | $21.62 | $21.62 | 2,866,590 |
| 2024-04-01 | $21.10 | $21.21 | $20.48 | $20.69 | $20.69 | 2,235,090 |
| 2024-03-29 | $20.23 | $21.08 | $20.23 | $21.04 | $21.04 | 638,750 |
| 2024-03-28 | $20.43 | $21.15 | $20.43 | $20.80 | $20.80 | 892,500 |
| 2024-03-27 | $21.06 | $21.30 | $20.70 | $20.71 | $20.71 | 689,930 |
| 2024-03-26 | $21.33 | $21.33 | $20.71 | $21.04 | $21.04 | 755,600 |
| 2024-03-25 | $21.04 | $21.58 | $21.01 | $21.05 | $21.05 | 1,102,440 |
| 2024-03-22 | $21.32 | $21.38 | $20.89 | $21.12 | $21.12 | 1,117,370 |
| 2024-03-21 | $21.57 | $21.63 | $21.10 | $21.32 | $21.32 | 832,700 |
| 2024-03-20 | $21.50 | $21.82 | $21.40 | $21.43 | $21.43 | 873,490 |
| 2024-03-19 | $21.84 | $21.96 | $21.56 | $21.62 | $21.62 | 1,222,000 |
| 2024-03-18 | $21.61 | $22.08 | $21.44 | $21.90 | $21.90 | 2,338,950 |
| 2024-03-15 | $21.38 | $21.58 | $21.34 | $21.50 | $21.50 | 842,410 |
| 2024-03-14 | $21.63 | $21.98 | $21.27 | $21.48 | $21.48 | 2,275,670 |
| 2024-03-13 | $21.92 | $22.06 | $21.72 | $21.79 | $21.79 | 1,304,660 |
| 2024-03-12 | $21.70 | $21.96 | $21.65 | $21.85 | $21.85 | 1,662,740 |
| 2024-03-11 | $21.86 | $22.04 | $21.35 | $21.79 | $21.79 | 2,018,210 |
| 2024-03-08 | $21.06 | $21.80 | $21.06 | $21.71 | $21.71 | 2,913,520 |
| 2024-03-07 | $20.80 | $21.26 | $20.55 | $20.96 | $20.96 | 1,858,770 |
| 2024-03-06 | $20.71 | $21.32 | $20.69 | $20.74 | $20.74 | 2,845,890 |
| 2024-03-05 | $21.00 | $21.41 | $20.62 | $20.94 | $20.94 | 3,710,200 |
| 2024-03-04 | $20.55 | $21.64 | $20.42 | $21.33 | $21.33 | 6,967,430 |
| 2024-03-01 | $20.30 | $20.46 | $19.63 | $19.78 | $19.78 | 3,099,010 |
| 2024-02-29 | $19.61 | $20.30 | $19.43 | $20.30 | $20.30 | 2,496,150 |
| 2024-02-28 | $20.28 | $20.28 | $19.28 | $19.72 | $19.72 | 2,643,900 |
| 2024-02-27 | $19.78 | $20.20 | $19.25 | $20.20 | $20.20 | 2,690,300 |
| 2024-02-26 | $19.40 | $19.72 | $19.18 | $19.67 | $19.67 | 2,657,070 |
| 2024-02-23 | $19.17 | $19.44 | $19.00 | $19.33 | $19.33 | 1,563,960 |
| 2024-02-22 | $19.18 | $19.52 | $18.95 | $19.21 | $19.21 | 2,216,520 |
| 2024-02-21 | $19.05 | $19.70 | $19.05 | $19.30 | $19.30 | 1,809,430 |
| 2024-02-20 | $19.18 | $19.49 | $18.23 | $19.39 | $19.39 | 3,063,970 |
| 2024-02-19 | $19.90 | $20.16 | $18.90 | $19.17 | $19.17 | 2,893,310 |
| 2024-02-08 | $18.88 | $19.83 | $18.56 | $19.68 | $19.68 | 3,813,730 |
| 2024-02-07 | $18.44 | $19.20 | $18.12 | $18.91 | $18.91 | 2,647,040 |
| 2024-02-06 | $18.10 | $19.01 | $17.52 | $18.41 | $18.41 | 3,179,400 |
| 2024-02-05 | $17.82 | $18.28 | $17.17 | $18.17 | $18.17 | 2,040,720 |
| 2024-02-02 | $18.25 | $18.44 | $17.38 | $18.09 | $18.09 | 2,321,580 |
| 2024-02-01 | $18.16 | $18.53 | $17.58 | $18.35 | $18.35 | 3,455,830 |
| 2024-01-31 | $19.20 | $19.39 | $18.53 | $18.55 | $18.55 | 2,510,250 |
| 2024-01-30 | $18.65 | $19.96 | $18.22 | $19.48 | $19.48 | 4,734,660 |
| 2024-01-29 | $18.10 | $19.25 | $18.10 | $19.16 | $19.16 | 3,087,350 |
| 2024-01-26 | $18.33 | $18.78 | $18.08 | $18.28 | $18.28 | 1,580,580 |
| 2024-01-25 | $18.66 | $18.66 | $17.88 | $18.35 | $18.35 | 2,030,380 |
| 2024-01-24 | $18.38 | $18.68 | $17.58 | $18.35 | $18.35 | 2,480,530 |
| 2024-01-23 | $18.27 | $18.61 | $17.75 | $18.38 | $18.38 | 2,043,190 |
| 2024-01-22 | $19.54 | $19.85 | $18.01 | $18.40 | $18.40 | 3,110,070 |
| 2024-01-19 | $19.56 | $19.86 | $19.35 | $19.71 | $19.71 | 2,136,750 |
| 2024-01-18 | $19.20 | $19.59 | $18.80 | $19.56 | $19.56 | 1,858,990 |
| 2024-01-17 | $19.70 | $19.92 | $19.32 | $19.41 | $19.41 | 2,226,000 |
| 2024-01-16 | $19.68 | $19.78 | $19.26 | $19.62 | $19.62 | 1,452,360 |
| 2024-01-15 | $19.50 | $20.03 | $19.39 | $19.59 | $19.59 | 1,971,650 |
| 2024-01-12 | $19.18 | $19.80 | $18.98 | $19.49 | $19.49 | 1,957,820 |
| 2024-01-11 | $18.76 | $19.15 | $18.55 | $19.09 | $19.09 | 1,262,140 |
| 2024-01-10 | $18.78 | $18.94 | $18.30 | $18.68 | $18.68 | 1,485,500 |
| 2024-01-09 | $19.01 | $19.10 | $18.60 | $18.66 | $18.66 | 2,047,900 |
| 2024-01-08 | $18.77 | $19.23 | $18.68 | $19.08 | $19.08 | 1,611,550 |
| 2024-01-05 | $19.00 | $19.28 | $18.83 | $18.98 | $18.98 | 939,870 |
| 2024-01-04 | $18.81 | $19.12 | $18.68 | $19.11 | $19.11 | 1,551,820 |
| 2024-01-03 | $19.11 | $19.22 | $18.67 | $18.80 | $18.80 | 1,305,040 |
| 2024-01-02 | $19.29 | $19.38 | $18.87 | $19.15 | $19.15 | 1,637,810 |
| 2024-01-01 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2023-12-29 | $18.69 | $19.18 | $18.51 | $19.09 | $19.09 | 1,569,740 |
| 2023-12-28 | $18.14 | $18.74 | $18.01 | $18.68 | $18.68 | 1,603,500 |
| 2023-12-27 | $18.37 | $18.55 | $17.93 | $18.10 | $18.10 | 2,614,150 |
| 2023-12-26 | $18.85 | $18.85 | $18.21 | $18.34 | $18.34 | 1,256,100 |
| 2023-12-25 | $18.63 | $18.71 | $18.25 | $18.63 | $18.63 | 1,404,400 |
| 2023-12-22 | $18.63 | $18.93 | $18.54 | $18.63 | $18.63 | 1,138,080 |
| 2023-12-21 | $18.45 | $18.97 | $18.25 | $18.84 | $18.84 | 1,851,300 |
| 2023-12-20 | $18.48 | $18.75 | $18.31 | $18.45 | $18.45 | 1,285,330 |
| 2023-12-19 | $18.12 | $18.53 | $18.03 | $18.49 | $18.49 | 1,727,300 |
| 2023-12-18 | $18.63 | $18.67 | $18.11 | $18.23 | $18.23 | 2,579,010 |
| 2023-12-15 | $19.10 | $19.10 | $18.59 | $18.64 | $18.64 | 2,044,900 |
| 2023-12-14 | $18.71 | $19.09 | $18.71 | $18.80 | $18.80 | 1,162,350 |
| 2023-12-13 | $19.00 | $19.03 | $18.68 | $18.72 | $18.72 | 884,590 |
| 2023-12-12 | $18.65 | $19.04 | $18.51 | $18.99 | $18.99 | 1,205,480 |
| 2023-12-11 | $18.54 | $18.84 | $18.33 | $18.67 | $18.67 | 1,551,180 |
| 2023-12-08 | $18.65 | $18.77 | $18.47 | $18.48 | $18.48 | 1,273,630 |
| 2023-12-07 | $18.60 | $18.82 | $18.48 | $18.63 | $18.63 | 1,326,550 |
| 2023-12-06 | $18.62 | $18.92 | $18.56 | $18.73 | $18.73 | 1,337,070 |
| 2023-12-05 | $18.68 | $18.82 | $18.64 | $18.65 | $18.65 | 1,202,440 |
| 2023-12-04 | $19.24 | $19.28 | $18.59 | $18.81 | $18.81 | 2,681,360 |
| 2023-12-01 | $19.31 | $19.43 | $19.10 | $19.21 | $19.21 | 1,346,600 |
| 2023-11-30 | $19.24 | $19.41 | $19.10 | $19.32 | $19.32 | 2,463,020 |
| 2023-11-29 | $19.86 | $19.86 | $19.21 | $19.30 | $19.30 | 1,497,510 |
| 2023-11-28 | $19.75 | $19.87 | $19.34 | $19.83 | $19.83 | 1,692,390 |
| 2023-11-27 | $20.04 | $20.04 | $19.64 | $19.72 | $19.72 | 1,563,690 |
| 2023-11-24 | $20.35 | $20.35 | $19.92 | $19.96 | $19.96 | 1,590,400 |
| 2023-11-23 | $20.20 | $20.43 | $20.08 | $20.25 | $20.25 | 1,327,800 |
| 2023-11-22 | $20.35 | $20.50 | $20.18 | $20.20 | $20.20 | 1,404,200 |
| 2023-11-21 | $20.34 | $20.55 | $20.25 | $20.35 | $20.35 | 1,855,700 |
| 2023-11-20 | $20.10 | $20.46 | $19.83 | $20.36 | $20.36 | 1,995,300 |
| 2023-11-17 | $19.88 | $20.10 | $19.77 | $20.05 | $20.05 | 1,890,030 |
| 2023-11-16 | $19.89 | $20.04 | $19.71 | $19.95 | $19.95 | 1,995,350 |
| 2023-11-15 | $20.51 | $20.51 | $19.74 | $19.84 | $19.84 | 3,898,890 |
| 2023-11-14 | $19.98 | $20.25 | $19.94 | $20.19 | $20.19 | 1,812,800 |
| 2023-11-13 | $20.31 | $20.45 | $19.91 | $20.00 | $20.00 | 2,823,170 |
| 2023-11-10 | $20.42 | $20.72 | $20.31 | $20.36 | $20.36 | 2,061,190 |
| 2023-11-09 | $20.55 | $20.63 | $20.31 | $20.59 | $20.59 | 2,050,000 |
| 2023-11-08 | $20.93 | $21.04 | $20.27 | $20.61 | $20.61 | 2,596,840 |
| 2023-11-07 | $21.20 | $21.32 | $20.69 | $20.93 | $20.93 | 4,342,850 |
| 2023-11-06 | $21.23 | $21.48 | $20.95 | $21.20 | $21.20 | 3,694,520 |
| 2023-11-03 | $20.48 | $21.35 | $20.42 | $21.23 | $21.23 | 3,411,990 |
| 2023-11-02 | $20.12 | $20.50 | $19.83 | $20.41 | $20.41 | 3,260,600 |
| 2023-11-01 | $20.24 | $20.60 | $20.09 | $20.25 | $20.25 | 3,621,170 |
| 2023-10-31 | $20.32 | $20.91 | $20.01 | $20.25 | $20.25 | 5,792,310 |
| 2023-10-30 | $22.03 | $22.20 | $20.01 | $20.42 | $20.42 | 9,392,090 |
| 2023-10-27 | $20.98 | $21.76 | $20.98 | $21.66 | $21.66 | 2,970,190 |
| 2023-10-26 | $20.68 | $21.27 | $20.43 | $20.87 | $20.87 | 1,929,780 |
| 2023-10-25 | $21.00 | $21.50 | $20.68 | $20.82 | $20.82 | 2,370,500 |
| 2023-10-24 | $20.52 | $21.03 | $20.37 | $20.94 | $20.94 | 3,215,820 |
| 2023-10-23 | $20.91 | $21.04 | $20.20 | $20.32 | $20.32 | 2,824,670 |
| 2023-10-20 | $21.31 | $21.55 | $21.00 | $21.11 | $21.11 | 1,194,790 |
| 2023-10-19 | $21.00 | $21.50 | $20.80 | $21.33 | $21.33 | 1,666,100 |
| 2023-10-18 | $21.33 | $21.49 | $21.04 | $21.15 | $21.15 | 1,636,240 |
| 2023-10-17 | $21.66 | $21.68 | $21.26 | $21.53 | $21.53 | 1,320,050 |
| 2023-10-16 | $21.10 | $21.55 | $20.91 | $21.48 | $21.48 | 3,213,800 |
| 2023-10-13 | $21.50 | $21.55 | $20.95 | $21.06 | $21.06 | 3,197,690 |
| 2023-10-12 | $22.07 | $22.14 | $21.41 | $21.56 | $21.56 | 3,112,980 |
| 2023-10-11 | $22.38 | $22.38 | $21.70 | $21.87 | $21.87 | 1,701,830 |
| 2023-10-10 | $22.54 | $22.85 | $22.00 | $22.23 | $22.23 | 1,157,010 |
| 2023-10-09 | $22.33 | $22.50 | $22.05 | $22.40 | $22.40 | 1,356,360 |
| 2023-09-28 | $22.44 | $22.91 | $22.28 | $22.34 | $22.34 | 2,695,840 |
| 2023-09-27 | $22.24 | $22.75 | $21.92 | $22.70 | $22.70 | 3,183,440 |
| 2023-09-26 | $22.77 | $22.80 | $22.27 | $22.29 | $22.29 | 1,818,280 |
| 2023-09-25 | $22.12 | $23.10 | $22.00 | $22.61 | $22.61 | 7,428,520 |
| 2023-09-22 | $21.62 | $22.10 | $21.52 | $22.08 | $22.08 | 2,404,420 |
| 2023-09-21 | $21.48 | $21.91 | $21.32 | $21.63 | $21.63 | 2,257,360 |
| 2023-09-20 | $21.30 | $21.65 | $21.18 | $21.52 | $21.52 | 2,107,820 |
| 2023-09-19 | $21.03 | $21.70 | $21.03 | $21.48 | $21.48 | 5,524,830 |
| 2023-09-18 | $20.93 | $21.35 | $20.93 | $21.19 | $21.19 | 2,184,510 |
| 2023-09-15 | $20.93 | $21.00 | $20.65 | $20.95 | $20.95 | 1,517,200 |
| 2023-09-14 | $21.06 | $21.16 | $20.71 | $20.90 | $20.90 | 1,356,380 |
| 2023-09-13 | $21.12 | $21.38 | $20.91 | $21.06 | $21.06 | 1,466,260 |
| 2023-09-12 | $21.08 | $21.25 | $20.97 | $21.10 | $21.10 | 1,144,460 |
| 2023-09-11 | $21.09 | $21.28 | $20.65 | $21.09 | $21.09 | 1,316,440 |
| 2023-09-08 | $21.10 | $21.28 | $20.73 | $21.09 | $21.09 | 1,249,610 |
| 2023-09-07 | $21.40 | $21.70 | $21.08 | $21.15 | $21.15 | 1,813,060 |
| 2023-09-06 | $21.45 | $21.79 | $21.31 | $21.48 | $21.48 | 1,455,590 |
| 2023-09-05 | $21.76 | $21.93 | $21.55 | $21.75 | $21.75 | 1,405,790 |
| 2023-09-04 | $21.30 | $21.80 | $21.30 | $21.76 | $21.76 | 2,907,150 |
| 2023-09-01 | $20.77 | $21.36 | $20.77 | $21.14 | $21.14 | 1,937,700 |
| 2023-08-31 | $21.21 | $21.26 | $20.78 | $20.79 | $20.79 | 1,262,930 |
| 2023-08-30 | $21.30 | $21.30 | $20.68 | $20.88 | $20.88 | 1,992,880 |
| 2023-08-29 | $20.70 | $21.23 | $20.00 | $21.09 | $21.09 | 3,142,630 |
| 2023-08-28 | $21.00 | $21.00 | $19.81 | $20.45 | $20.45 | 4,107,730 |
| 2023-08-25 | $19.20 | $19.66 | $19.20 | $19.50 | $19.50 | 1,425,230 |
| 2023-08-24 | $19.36 | $19.70 | $19.20 | $19.29 | $19.29 | 1,100,120 |
| 2023-08-23 | $19.68 | $19.71 | $19.34 | $19.34 | $19.34 | 1,264,300 |
| 2023-08-22 | $20.12 | $20.12 | $19.50 | $19.77 | $19.77 | 1,178,480 |
| 2023-08-21 | $19.80 | $20.34 | $19.80 | $19.94 | $19.94 | 1,133,580 |
| 2023-08-18 | $20.10 | $20.49 | $19.94 | $20.08 | $20.08 | 1,210,000 |
| 2023-08-17 | $20.20 | $20.30 | $19.93 | $20.21 | $20.21 | 1,126,200 |
| 2023-08-16 | $20.44 | $20.45 | $20.15 | $20.21 | $20.21 | 795,120 |
| 2023-08-15 | $20.17 | $20.77 | $20.17 | $20.44 | $20.44 | 1,589,390 |
| 2023-08-14 | $20.08 | $20.44 | $19.90 | $20.40 | $20.40 | 1,878,720 |
| 2023-08-11 | $20.54 | $20.75 | $20.36 | $20.46 | $20.46 | 1,413,660 |
| 2023-08-10 | $20.76 | $20.94 | $20.38 | $20.63 | $20.63 | 1,224,460 |
| 2023-08-09 | $20.85 | $20.99 | $20.48 | $20.69 | $20.69 | 1,370,200 |
| 2023-08-08 | $21.10 | $21.17 | $20.84 | $20.92 | $20.92 | 1,306,700 |
| 2023-08-07 | $21.12 | $21.18 | $20.83 | $21.06 | $21.06 | 2,403,390 |
| 2023-08-04 | $21.35 | $21.52 | $21.10 | $21.27 | $21.27 | 2,270,880 |
| 2023-08-03 | $21.35 | $21.52 | $21.20 | $21.35 | $21.35 | 1,350,800 |
| 2023-08-02 | $21.20 | $21.73 | $21.02 | $21.52 | $21.52 | 3,826,000 |
| 2023-08-01 | $21.00 | $21.63 | $21.00 | $21.38 | $21.38 | 4,325,750 |
| 2023-07-31 | $20.23 | $21.39 | $20.02 | $21.13 | $21.13 | 10,356,920 |
| 2023-07-28 | $19.70 | $20.19 | $19.51 | $19.93 | $19.93 | 2,495,820 |
| 2023-07-27 | $19.98 | $20.14 | $19.63 | $19.69 | $19.69 | 1,873,570 |
| 2023-07-26 | $19.96 | $20.28 | $19.81 | $19.94 | $19.94 | 1,928,500 |
| 2023-07-25 | $19.82 | $20.24 | $19.57 | $19.96 | $19.96 | 3,282,000 |
| 2023-07-24 | $19.76 | $19.93 | $19.35 | $19.76 | $19.76 | 2,625,400 |
| 2023-07-21 | $19.77 | $19.96 | $19.45 | $19.72 | $19.72 | 1,025,000 |
| 2023-07-20 | $19.61 | $19.98 | $19.59 | $19.64 | $19.64 | 1,332,200 |
| 2023-07-19 | $19.52 | $19.98 | $19.52 | $19.89 | $19.89 | 2,368,040 |
| 2023-07-18 | $19.56 | $19.80 | $19.43 | $19.69 | $19.69 | 1,800,930 |
| 2023-07-17 | $19.68 | $19.80 | $19.33 | $19.55 | $19.55 | 1,397,380 |
| 2023-07-14 | $19.40 | $19.80 | $19.25 | $19.56 | $19.56 | 1,863,530 |
| 2023-07-13 | $19.03 | $19.46 | $18.98 | $19.38 | $19.38 | 1,679,400 |
| 2023-07-12 | $19.20 | $19.60 | $19.00 | $19.13 | $19.13 | 2,350,830 |
| 2023-07-11 | $19.37 | $19.40 | $19.05 | $19.18 | $19.18 | 1,883,850 |
| 2023-07-10 | $19.26 | $19.42 | $18.91 | $19.39 | $19.39 | 3,319,040 |
| 2023-07-07 | $18.65 | $19.65 | $18.64 | $19.26 | $19.26 | 6,453,880 |
| 2023-07-06 | $18.33 | $18.82 | $18.22 | $18.60 | $18.60 | 2,500,100 |
| 2023-07-05 | $18.19 | $18.61 | $18.05 | $18.36 | $18.36 | 3,476,820 |
| 2023-07-04 | $18.31 | $18.36 | $17.85 | $18.22 | $18.22 | 4,888,840 |
| 2023-07-03 | $18.01 | $18.45 | $17.89 | $18.37 | $18.37 | 3,956,820 |
| 2023-06-30 | $18.15 | $18.26 | $17.95 | $18.05 | $18.05 | 4,179,700 |
| 2023-06-29 | $18.50 | $18.74 | $17.88 | $18.11 | $18.11 | 5,607,040 |
| 2023-06-28 | $19.08 | $19.14 | $18.51 | $18.58 | $18.58 | 2,460,520 |
| 2023-06-27 | $18.80 | $19.18 | $18.55 | $19.10 | $19.10 | 2,407,580 |
| 2023-06-26 | $18.80 | $18.91 | $18.40 | $18.61 | $18.61 | 2,026,540 |
| 2023-06-21 | $19.41 | $19.48 | $18.66 | $18.90 | $18.90 | 2,656,400 |
| 2023-06-20 | $19.58 | $19.79 | $19.25 | $19.35 | $19.35 | 2,574,960 |
| 2023-06-19 | $20.12 | $20.44 | $19.52 | $19.58 | $19.58 | 3,011,500 |
| 2023-06-16 | $20.10 | $20.28 | $19.81 | $19.89 | $19.89 | 1,806,920 |
| 2023-06-15 | $20.31 | $20.31 | $19.90 | $19.93 | $19.93 | 1,993,500 |
| 2023-06-14 | $20.19 | $20.68 | $19.85 | $20.12 | $20.12 | 2,770,950 |
| 2023-06-13 | $19.99 | $20.34 | $19.90 | $19.98 | $19.98 | 1,994,980 |
| 2023-06-12 | $19.70 | $20.11 | $19.31 | $20.00 | $20.00 | 3,837,880 |
| 2023-06-09 | $20.01 | $20.29 | $19.39 | $19.79 | $19.79 | 4,086,400 |
| 2023-06-08 | $19.80 | $20.25 | $19.71 | $20.05 | $20.05 | 1,951,400 |
| 2023-06-07 | $19.80 | $20.16 | $19.60 | $19.95 | $19.95 | 1,779,990 |
| 2023-06-06 | $19.99 | $20.35 | $19.78 | $19.91 | $19.91 | 3,020,830 |
| 2023-06-05 | $20.19 | $20.47 | $19.90 | $19.99 | $19.99 | 2,267,120 |
| 2023-06-02 | $20.05 | $20.49 | $19.80 | $20.30 | $20.30 | 2,875,600 |
| 2023-06-01 | $20.25 | $20.48 | $19.90 | $20.00 | $20.00 | 3,804,600 |
| 2023-05-31 | $20.40 | $20.58 | $20.00 | $20.33 | $20.33 | 3,214,430 |
| 2023-05-30 | $20.75 | $20.75 | $19.85 | $20.33 | $20.33 | 4,279,170 |
| 2023-05-29 | $20.60 | $20.76 | $20.07 | $20.74 | $20.74 | 4,408,300 |
| 2023-05-26 | $20.72 | $20.78 | $20.31 | $20.46 | $20.46 | 1,841,570 |
| 2023-05-25 | $20.63 | $20.73 | $20.13 | $20.72 | $20.72 | 2,812,500 |
| 2023-05-24 | $20.88 | $20.90 | $20.36 | $20.63 | $20.63 | 2,271,740 |
| 2023-05-23 | $21.20 | $21.38 | $20.72 | $20.78 | $20.78 | 3,640,760 |
| 2023-05-22 | $20.45 | $21.25 | $20.23 | $21.08 | $21.08 | 4,537,960 |
| 2023-05-19 | $19.82 | $20.70 | $19.54 | $20.59 | $20.59 | 3,997,200 |
| 2023-05-18 | $19.86 | $20.27 | $19.69 | $19.77 | $19.77 | 1,705,760 |
| 2023-05-17 | $20.70 | $20.99 | $20.30 | $20.49 | $19.97 | 3,035,580 |
| 2023-05-16 | $21.11 | $21.76 | $20.52 | $20.70 | $20.18 | 8,122,320 |
| 2023-05-15 | $20.30 | $21.18 | $20.15 | $21.10 | $20.57 | 6,128,300 |
| 2023-05-12 | $19.99 | $20.69 | $19.90 | $20.21 | $19.70 | 4,991,000 |
| 2023-05-11 | $20.11 | $20.60 | $20.01 | $20.15 | $20.15 | 4,300,060 |
| 2023-05-10 | $19.16 | $20.22 | $19.06 | $20.11 | $20.11 | 4,579,100 |
| 2023-05-09 | $19.46 | $19.54 | $19.05 | $19.12 | $19.12 | 2,348,340 |
| 2023-05-08 | $19.66 | $19.75 | $19.18 | $19.37 | $19.37 | 2,615,680 |
| 2023-05-05 | $20.03 | $20.03 | $19.23 | $19.54 | $19.54 | 3,886,240 |
| 2023-05-04 | $20.17 | $20.30 | $19.79 | $19.86 | $19.86 | 3,044,280 |
| 2023-05-03 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2023-05-02 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2023-04-28 | $19.72 | $20.27 | $19.60 | $20.23 | $20.23 | 4,229,200 |
| 2023-04-27 | $19.18 | $20.00 | $19.03 | $19.72 | $19.72 | 6,716,400 |
| 2023-04-26 | $18.30 | $19.18 | $18.28 | $18.92 | $18.92 | 5,459,600 |
| 2023-04-25 | $18.67 | $18.74 | $17.95 | $18.38 | $18.38 | 5,326,970 |
| 2023-04-24 | $18.82 | $19.09 | $18.49 | $18.54 | $18.54 | 4,597,440 |
| 2023-04-21 | $19.05 | $19.20 | $18.75 | $19.07 | $19.07 | 5,276,380 |
| 2023-04-20 | $19.55 | $19.55 | $18.74 | $19.08 | $19.08 | 7,174,560 |
| 2023-04-19 | $19.45 | $19.69 | $18.89 | $19.63 | $19.63 | 3,790,500 |
| 2023-04-18 | $19.47 | $19.69 | $19.26 | $19.51 | $19.51 | 2,847,580 |
| 2023-04-17 | $19.01 | $19.52 | $18.70 | $19.49 | $19.49 | 4,714,600 |
| 2023-04-14 | $19.37 | $19.50 | $18.97 | $19.07 | $19.07 | 3,712,660 |
| 2023-04-13 | $19.55 | $19.76 | $19.29 | $19.37 | $19.37 | 2,822,000 |
| 2023-04-12 | $20.02 | $20.33 | $19.50 | $19.55 | $19.55 | 3,375,760 |
| 2023-04-11 | $19.84 | $20.19 | $19.64 | $19.92 | $19.92 | 3,302,500 |
| 2023-04-10 | $19.80 | $20.08 | $19.44 | $19.84 | $19.84 | 3,077,000 |
| 2023-04-07 | $19.74 | $20.10 | $19.48 | $19.96 | $19.96 | 3,466,660 |
| 2023-04-06 | $19.50 | $19.89 | $19.34 | $19.59 | $19.59 | 4,592,630 |
| 2023-04-05 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-04-04 | $19.90 | $19.90 | $19.33 | $19.52 | $19.52 | 5,404,220 |
| 2023-04-03 | $20.66 | $20.66 | $19.56 | $19.90 | $19.90 | 9,215,600 |
| 2023-03-31 | $20.75 | $20.84 | $20.43 | $20.63 | $20.63 | 4,272,100 |
| 2023-03-30 | $20.18 | $20.85 | $19.94 | $20.72 | $20.72 | 4,248,490 |
| 2023-03-29 | $20.06 | $20.42 | $19.98 | $20.08 | $20.08 | 2,598,260 |
| 2023-03-28 | $20.60 | $20.60 | $20.06 | $20.14 | $20.14 | 2,254,540 |
| 2023-03-27 | $20.62 | $20.69 | $20.30 | $20.42 | $20.42 | 3,318,340 |
| 2023-03-24 | $20.87 | $21.09 | $20.56 | $20.72 | $20.72 | 3,365,180 |
| 2023-03-23 | $21.50 | $21.50 | $20.74 | $20.86 | $20.86 | 7,035,180 |
| 2023-03-22 | $21.35 | $22.05 | $21.35 | $21.63 | $21.63 | 3,073,140 |
| 2023-03-21 | $21.40 | $21.68 | $21.11 | $21.45 | $21.45 | 2,022,660 |
| 2023-03-20 | $21.83 | $21.91 | $21.10 | $21.17 | $21.17 | 4,517,500 |
| 2023-03-17 | $22.29 | $22.29 | $21.63 | $21.84 | $21.84 | 3,162,580 |
| 2023-03-16 | $22.71 | $22.77 | $21.90 | $22.16 | $22.16 | 4,285,610 |
| 2023-03-15 | $23.10 | $23.38 | $22.76 | $22.92 | $22.92 | 2,586,370 |
| 2023-03-14 | $23.49 | $23.54 | $22.83 | $22.96 | $22.96 | 2,885,390 |
| 2023-03-13 | $22.70 | $23.50 | $22.50 | $23.50 | $23.50 | 3,972,160 |
| 2023-03-10 | $23.08 | $23.60 | $22.75 | $22.79 | $22.79 | 3,694,000 |
| 2023-03-09 | $23.75 | $23.84 | $22.97 | $23.27 | $23.27 | 4,947,180 |
| 2023-03-08 | $22.48 | $23.49 | $22.35 | $23.26 | $23.26 | 8,308,540 |
| 2023-03-07 | $22.98 | $23.20 | $22.44 | $22.51 | $22.51 | 3,595,700 |
| 2023-03-06 | $23.10 | $23.17 | $22.40 | $22.87 | $22.87 | 3,285,000 |
| 2023-03-03 | $23.06 | $23.23 | $22.56 | $22.78 | $22.78 | 3,042,160 |
| 2023-03-02 | $23.21 | $23.45 | $22.86 | $22.90 | $22.90 | 4,656,140 |
| 2023-03-01 | $23.34 | $23.38 | $22.76 | $23.26 | $23.26 | 6,018,540 |
| 2023-02-28 | $22.58 | $23.66 | $22.58 | $23.37 | $23.37 | 12,156,190 |
| 2023-02-27 | $22.51 | $22.80 | $22.45 | $22.61 | $22.61 | 7,536,670 |
| 2023-02-24 | $21.88 | $22.75 | $21.82 | $22.68 | $22.68 | 12,640,810 |
| 2023-02-23 | $21.55 | $22.08 | $21.32 | $21.91 | $21.91 | 5,430,150 |
| 2023-02-22 | $21.17 | $21.84 | $20.98 | $21.55 | $21.55 | 4,785,150 |
| 2023-02-21 | $21.35 | $21.44 | $21.10 | $21.24 | $21.24 | 3,218,200 |
| 2023-02-20 | $20.96 | $21.28 | $20.46 | $21.27 | $21.27 | 4,122,370 |
| 2023-02-17 | $20.81 | $21.15 | $20.00 | $20.94 | $20.94 | 5,692,160 |
| 2023-02-16 | $21.60 | $21.60 | $20.38 | $20.82 | $20.82 | 7,945,280 |
| 2023-02-15 | $22.75 | $23.10 | $21.27 | $21.44 | $21.44 | 12,656,010 |
| 2023-02-14 | $22.17 | $22.79 | $21.90 | $22.52 | $22.52 | 6,511,240 |
| 2023-02-13 | $21.94 | $22.32 | $21.81 | $22.09 | $22.09 | 3,620,380 |
| 2023-02-10 | $21.97 | $22.20 | $21.86 | $22.16 | $22.16 | 3,667,900 |
| 2023-02-09 | $22.41 | $22.55 | $21.89 | $22.00 | $22.00 | 7,148,770 |
| 2023-02-08 | $23.00 | $23.10 | $22.38 | $22.48 | $22.48 | 6,359,880 |
| 2023-02-07 | $23.42 | $23.76 | $22.70 | $22.98 | $22.98 | 4,961,400 |
| 2023-02-06 | $23.30 | $23.60 | $22.91 | $23.45 | $23.45 | 6,430,420 |
| 2023-02-03 | $23.80 | $23.80 | $22.80 | $23.45 | $23.45 | 6,594,820 |
| 2023-02-02 | $23.25 | $23.90 | $23.12 | $23.68 | $23.68 | 10,077,190 |
| 2023-02-01 | $22.70 | $23.17 | $22.42 | $23.05 | $23.05 | 8,530,080 |
| 2023-01-31 | $22.00 | $23.06 | $21.60 | $22.97 | $22.97 | 9,847,890 |
| 2023-01-30 | $22.25 | $22.51 | $21.10 | $22.17 | $22.17 | 10,480,640 |
| 2023-01-20 | $22.25 | $22.66 | $21.70 | $22.14 | $22.14 | 8,422,280 |
| 2023-01-19 | $22.86 | $23.04 | $22.15 | $22.24 | $22.24 | 6,202,700 |
| 2023-01-18 | $22.40 | $23.31 | $22.30 | $23.11 | $23.11 | 11,761,670 |
| 2023-01-17 | $22.01 | $23.33 | $21.90 | $22.30 | $22.30 | 9,180,650 |
| 2023-01-16 | $22.26 | $22.47 | $21.96 | $22.01 | $22.01 | 4,158,910 |
| 2023-01-13 | $22.94 | $23.14 | $22.04 | $22.15 | $22.15 | 4,870,260 |
| 2023-01-12 | $23.87 | $24.20 | $22.74 | $22.80 | $22.80 | 6,984,920 |
| 2023-01-11 | $23.31 | $23.69 | $22.90 | $23.62 | $23.62 | 8,377,590 |
| 2023-01-10 | $23.88 | $24.40 | $23.26 | $23.31 | $23.31 | 5,985,840 |
| 2023-01-09 | $24.52 | $25.01 | $23.05 | $24.07 | $24.07 | 11,190,080 |
| 2023-01-06 | $24.95 | $26.11 | $24.36 | $24.50 | $24.50 | 11,555,800 |
| 2023-01-05 | $25.03 | $25.25 | $24.57 | $25.17 | $25.17 | 5,231,680 |
| 2023-01-04 | $24.63 | $25.50 | $24.22 | $25.03 | $25.03 | 7,996,460 |
| 2023-01-03 | $24.55 | $24.79 | $23.96 | $24.35 | $24.35 | 3,169,080 |
| 2023-01-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2022-12-30 | $24.48 | $24.99 | $24.23 | $24.54 | $24.54 | 5,038,100 |
| 2022-12-29 | $23.83 | $24.87 | $23.83 | $24.48 | $24.48 | 7,461,570 |
| 2022-12-28 | $23.53 | $24.22 | $22.85 | $24.09 | $24.09 | 6,952,640 |
| 2022-12-27 | $22.24 | $23.66 | $21.71 | $23.40 | $23.40 | 10,575,620 |
| 2022-12-26 | $21.92 | $22.64 | $21.26 | $22.32 | $22.32 | 8,695,340 |
| 2022-12-23 | $23.74 | $23.85 | $21.45 | $21.70 | $21.70 | 10,082,400 |
| 2022-12-22 | $24.57 | $24.58 | $23.45 | $23.58 | $23.58 | 3,952,620 |
| 2022-12-21 | $23.94 | $25.07 | $23.94 | $24.26 | $24.26 | 4,580,150 |
| 2022-12-20 | $24.53 | $24.70 | $23.50 | $24.14 | $24.14 | 4,515,580 |
| 2022-12-19 | $24.41 | $25.29 | $23.89 | $24.45 | $24.45 | 8,253,740 |
| 2022-12-16 | $25.50 | $25.89 | $24.09 | $24.17 | $24.17 | 9,105,230 |
| 2022-12-15 | $26.50 | $26.80 | $25.27 | $25.44 | $25.44 | 7,685,560 |
| 2022-12-14 | $26.19 | $27.00 | $25.65 | $26.17 | $26.17 | 4,344,870 |
| 2022-12-13 | $26.74 | $26.74 | $24.90 | $26.05 | $26.05 | 9,785,510 |
| 2022-12-12 | $25.15 | $27.35 | $25.15 | $26.61 | $26.61 | 15,193,610 |
| 2022-12-09 | $23.95 | $24.93 | $23.50 | $24.86 | $24.86 | 10,166,330 |
| 2022-12-08 | $23.70 | $24.93 | $23.62 | $24.07 | $24.07 | 14,305,280 |
| 2022-12-07 | $21.65 | $23.95 | $21.65 | $23.70 | $23.70 | 14,153,480 |
| 2022-12-06 | $22.42 | $22.46 | $21.68 | $21.85 | $21.85 | 6,750,260 |
| 2022-12-05 | $22.99 | $23.41 | $22.42 | $22.53 | $22.53 | 4,489,840 |
| 2022-12-01 | $22.85 | $22.98 | $22.33 | $22.76 | $22.76 | 3,532,740 |
| 2022-11-30 | $23.15 | $23.15 | $22.41 | $22.43 | $22.43 | 4,079,700 |
| 2022-11-29 | $22.86 | $23.50 | $22.78 | $23.15 | $23.15 | 4,453,860 |
| 2022-11-28 | $22.71 | $23.38 | $22.23 | $22.86 | $22.86 | 4,829,690 |
| 2022-11-25 | $23.58 | $23.78 | $22.70 | $23.00 | $23.00 | 4,756,430 |
| 2022-11-24 | $23.40 | $23.88 | $23.21 | $23.54 | $23.54 | 5,665,980 |
| 2022-11-23 | $22.76 | $23.60 | $22.35 | $23.38 | $23.38 | 7,869,600 |
| 2022-11-22 | $23.14 | $23.62 | $22.50 | $22.77 | $22.77 | 8,413,650 |
| 2022-11-21 | $22.00 | $23.15 | $21.52 | $22.77 | $22.77 | 6,602,310 |
| 2022-11-18 | $21.81 | $22.50 | $21.72 | $21.95 | $21.95 | 5,900,570 |
| 2022-11-17 | $22.30 | $22.30 | $21.55 | $21.85 | $21.85 | 4,168,780 |
| 2022-11-16 | $22.40 | $22.50 | $21.74 | $22.09 | $22.09 | 5,517,160 |
| 2022-11-15 | $21.14 | $22.41 | $20.95 | $22.30 | $22.30 | 9,590,950 |
| 2022-11-14 | $19.95 | $21.75 | $19.94 | $21.10 | $21.10 | 8,948,000 |
| 2022-11-11 | $20.28 | $20.68 | $19.68 | $19.89 | $19.89 | 6,374,620 |
| 2022-11-10 | $20.74 | $20.82 | $19.92 | $20.00 | $20.00 | 5,577,300 |
| 2022-11-09 | $20.68 | $21.18 | $20.48 | $20.79 | $20.79 | 2,968,120 |
| 2022-11-08 | $20.50 | $20.70 | $20.35 | $20.68 | $20.68 | 1,915,740 |
| 2022-11-07 | $20.45 | $20.90 | $20.29 | $20.50 | $20.50 | 4,366,740 |
| 2022-11-04 | $20.21 | $20.58 | $19.75 | $20.42 | $20.42 | 7,242,050 |
| 2022-11-03 | $19.60 | $20.28 | $19.48 | $20.21 | $20.21 | 5,541,840 |
| 2022-11-02 | $18.44 | $20.06 | $18.33 | $19.70 | $19.70 | 9,593,290 |
| 2022-11-01 | $19.01 | $19.01 | $18.06 | $18.42 | $18.42 | 5,172,040 |
| 2022-10-31 | $19.50 | $19.78 | $18.40 | $18.51 | $18.51 | 7,464,030 |
| 2022-10-28 | $20.15 | $20.15 | $18.41 | $19.50 | $19.50 | 9,297,530 |
| 2022-10-27 | $20.18 | $20.39 | $19.00 | $20.05 | $20.05 | 6,260,760 |
| 2022-10-26 | $19.50 | $20.42 | $19.30 | $20.21 | $20.21 | 6,761,060 |
| 2022-10-25 | $19.21 | $19.57 | $19.00 | $19.54 | $19.54 | 3,326,380 |
| 2022-10-24 | $19.06 | $19.42 | $18.95 | $19.21 | $19.21 | 4,601,690 |
| 2022-10-21 | $18.80 | $19.24 | $18.60 | $19.20 | $19.20 | 5,435,640 |
| 2022-10-20 | $17.89 | $18.80 | $17.70 | $18.59 | $18.59 | 6,135,340 |
| 2022-10-19 | $17.35 | $18.05 | $17.35 | $17.84 | $17.84 | 5,086,380 |
| 2022-10-18 | $17.25 | $17.71 | $17.25 | $17.54 | $17.54 | 2,124,410 |
| 2022-10-17 | $17.22 | $17.71 | $17.17 | $17.46 | $17.46 | 2,842,700 |
| 2022-10-14 | $17.07 | $17.64 | $17.03 | $17.19 | $17.19 | 2,865,760 |
| 2022-10-13 | $17.06 | $17.26 | $16.91 | $17.06 | $17.06 | 2,166,740 |
| 2022-10-12 | $17.21 | $17.26 | $16.54 | $17.12 | $17.12 | 3,323,090 |
| 2022-10-11 | $16.85 | $17.23 | $16.45 | $17.21 | $17.21 | 3,134,220 |
| 2022-10-10 | $16.93 | $17.21 | $16.37 | $16.52 | $16.52 | 2,899,490 |
| 2022-09-30 | $17.15 | $17.41 | $16.73 | $16.94 | $16.94 | 3,241,560 |
| 2022-09-29 | $17.15 | $17.34 | $16.65 | $17.13 | $17.13 | 3,156,340 |
| 2022-09-28 | $17.50 | $17.55 | $16.80 | $16.85 | $16.85 | 2,769,910 |
| 2022-09-27 | $17.24 | $17.60 | $17.17 | $17.40 | $17.40 | 1,778,180 |
| 2022-09-26 | $17.10 | $17.53 | $16.99 | $17.20 | $17.20 | 2,437,220 |
| 2022-09-23 | $17.80 | $18.10 | $17.01 | $17.23 | $17.23 | 6,052,100 |
| 2022-09-22 | $18.00 | $18.56 | $17.60 | $17.77 | $17.77 | 3,805,030 |
| 2022-09-21 | $19.50 | $19.67 | $17.86 | $18.14 | $18.14 | 7,470,510 |
| 2022-09-20 | $18.55 | $19.84 | $18.40 | $19.50 | $19.50 | 6,709,030 |
| 2022-09-19 | $18.65 | $19.18 | $18.02 | $18.65 | $18.65 | 3,309,790 |
| 2022-09-16 | $18.30 | $19.20 | $18.24 | $18.53 | $18.53 | 2,865,670 |
| 2022-09-15 | $18.31 | $18.45 | $17.83 | $18.30 | $18.30 | 2,364,550 |
| 2022-09-14 | $18.09 | $18.41 | $17.81 | $18.31 | $18.31 | 2,385,710 |
| 2022-09-13 | $18.50 | $18.85 | $18.20 | $18.27 | $18.27 | 2,862,620 |
| 2022-09-12 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-09-09 | $18.06 | $18.58 | $18.01 | $18.43 | $18.43 | 1,575,440 |
| 2022-09-08 | $18.17 | $18.36 | $18.03 | $18.06 | $18.06 | 1,194,600 |
| 2022-09-07 | $18.38 | $18.40 | $18.00 | $18.07 | $18.07 | 1,610,550 |
| 2022-09-06 | $18.20 | $18.41 | $17.95 | $18.35 | $18.35 | 2,153,360 |
| 2022-09-05 | $18.32 | $18.80 | $18.09 | $18.15 | $18.15 | 1,755,920 |
| 2022-09-02 | $18.28 | $18.69 | $18.22 | $18.46 | $18.46 | 1,625,990 |
| 2022-09-01 | $19.02 | $19.02 | $18.10 | $18.22 | $18.22 | 2,147,470 |
| 2022-08-31 | $19.15 | $19.23 | $18.53 | $18.95 | $18.95 | 2,351,230 |
| 2022-08-30 | $19.18 | $19.57 | $19.00 | $19.13 | $19.13 | 1,463,070 |
| 2022-08-29 | $19.25 | $19.63 | $18.70 | $19.15 | $19.15 | 2,116,740 |
| 2022-08-26 | $19.52 | $20.07 | $19.44 | $19.57 | $19.57 | 2,571,970 |
| 2022-08-25 | $20.00 | $20.29 | $19.33 | $19.54 | $19.54 | 3,434,660 |
| 2022-08-24 | $20.21 | $20.38 | $19.73 | $19.90 | $19.90 | 3,675,430 |
| 2022-08-23 | $20.46 | $20.72 | $20.20 | $20.28 | $20.28 | 3,247,650 |
| 2022-08-22 | $20.00 | $20.55 | $19.61 | $20.55 | $20.55 | 6,253,240 |
| 2022-08-19 | $20.04 | $20.55 | $19.68 | $19.70 | $19.70 | 5,664,750 |
| 2022-08-18 | $20.23 | $20.45 | $20.01 | $20.07 | $20.07 | 2,372,210 |
| 2022-08-17 | $20.07 | $20.28 | $19.81 | $20.21 | $20.21 | 3,473,720 |
| 2022-08-16 | $20.44 | $20.44 | $19.80 | $20.00 | $20.00 | 6,064,180 |
| 2022-08-15 | $20.30 | $20.49 | $19.77 | $20.26 | $20.26 | 3,422,080 |
| 2022-08-12 | $20.35 | $20.39 | $20.04 | $20.15 | $20.15 | 2,886,270 |
| 2022-08-11 | $19.74 | $20.35 | $19.74 | $20.30 | $20.30 | 5,579,350 |
| 2022-08-10 | $19.63 | $19.97 | $19.55 | $19.85 | $19.85 | 4,195,640 |
| 2022-08-09 | $19.34 | $19.66 | $19.07 | $19.63 | $19.63 | 4,561,100 |
| 2022-08-08 | $19.41 | $19.47 | $19.07 | $19.34 | $19.34 | 3,201,160 |
| 2022-08-05 | $19.08 | $19.47 | $18.72 | $19.40 | $19.40 | 4,216,170 |
| 2022-08-04 | $18.84 | $19.14 | $18.70 | $18.90 | $18.90 | 4,069,090 |
| 2022-08-03 | $18.06 | $19.81 | $18.06 | $18.90 | $18.90 | 12,565,680 |
| 2022-08-02 | $18.31 | $18.37 | $17.80 | $18.01 | $18.01 | 4,305,700 |
| 2022-08-01 | $18.75 | $18.75 | $18.30 | $18.41 | $18.41 | 2,538,300 |
| 2022-07-29 | $18.88 | $18.97 | $18.60 | $18.88 | $18.88 | 1,729,200 |
| 2022-07-28 | $18.87 | $19.05 | $18.74 | $18.88 | $18.88 | 1,807,920 |
| 2022-07-27 | $18.92 | $19.48 | $18.83 | $18.89 | $18.89 | 3,220,640 |
| 2022-07-26 | $18.68 | $18.95 | $18.51 | $18.93 | $18.93 | 3,005,270 |
| 2022-07-25 | $19.11 | $19.56 | $18.56 | $18.70 | $18.70 | 3,836,320 |
| 2022-07-22 | $19.23 | $19.45 | $18.99 | $19.12 | $19.12 | 2,435,540 |
| 2022-07-21 | $19.50 | $19.50 | $19.22 | $19.31 | $19.31 | 2,535,140 |
| 2022-07-20 | $19.54 | $19.55 | $18.91 | $19.30 | $19.30 | 2,361,020 |
| 2022-07-19 | $19.57 | $19.81 | $19.09 | $19.20 | $19.20 | 4,784,320 |
| 2022-07-18 | $18.16 | $19.88 | $18.16 | $19.30 | $19.30 | 7,396,000 |
| 2022-07-15 | $18.25 | $18.75 | $18.10 | $18.17 | $18.17 | 1,534,810 |
| 2022-07-14 | $18.39 | $18.39 | $18.20 | $18.31 | $18.31 | 1,089,040 |
| 2022-07-13 | $18.16 | $18.39 | $18.05 | $18.30 | $18.30 | 1,410,860 |
| 2022-07-12 | $18.41 | $18.47 | $18.10 | $18.16 | $18.16 | 1,508,460 |
| 2022-07-11 | $18.51 | $18.58 | $18.22 | $18.40 | $18.40 | 1,979,750 |
| 2022-07-08 | $18.60 | $18.75 | $18.33 | $18.56 | $18.56 | 3,086,630 |
| 2022-07-07 | $17.68 | $18.75 | $17.60 | $18.54 | $18.54 | 5,553,930 |
| 2022-07-06 | $17.96 | $18.10 | $17.48 | $17.65 | $17.65 | 3,436,460 |
| 2022-07-05 | $18.13 | $18.38 | $17.69 | $17.96 | $17.96 | 2,580,030 |
| 2022-07-04 | $17.77 | $18.30 | $17.66 | $18.14 | $18.14 | 2,967,140 |
| 2022-07-01 | $18.00 | $18.23 | $17.74 | $17.80 | $17.80 | 1,914,010 |
| 2022-06-30 | $18.10 | $18.10 | $17.71 | $17.91 | $17.91 | 3,547,600 |
| 2022-06-29 | $17.71 | $18.06 | $17.63 | $17.95 | $17.95 | 3,208,270 |
| 2022-06-28 | $17.85 | $18.00 | $17.60 | $17.77 | $17.77 | 2,248,010 |
| 2022-06-27 | $17.59 | $18.04 | $17.30 | $17.80 | $17.80 | 3,462,950 |
| 2022-06-24 | $17.71 | $17.71 | $17.30 | $17.65 | $17.65 | 3,239,710 |
| 2022-06-23 | $17.42 | $17.85 | $17.21 | $17.71 | $17.71 | 7,468,180 |
| 2022-06-22 | $16.73 | $17.47 | $16.56 | $17.41 | $17.41 | 8,482,340 |
| 2022-06-21 | $16.52 | $17.29 | $16.51 | $16.75 | $16.75 | 4,746,820 |
| 2022-06-20 | $16.24 | $16.80 | $16.14 | $16.51 | $16.51 | 2,619,860 |
| 2022-06-17 | $16.48 | $16.48 | $16.08 | $16.27 | $16.27 | 1,945,300 |
| 2022-06-16 | $15.83 | $16.68 | $15.65 | $16.46 | $16.46 | 4,323,400 |
| 2022-06-15 | $15.70 | $15.87 | $15.68 | $15.68 | $15.68 | 1,716,500 |
| 2022-06-14 | $15.56 | $15.83 | $15.36 | $15.70 | $15.70 | 1,899,810 |
| 2022-06-13 | $15.95 | $16.15 | $15.68 | $15.79 | $15.79 | 2,306,800 |
| 2022-06-10 | $15.65 | $16.05 | $15.65 | $16.01 | $16.01 | 2,733,360 |
| 2022-06-09 | $15.86 | $16.05 | $15.70 | $15.79 | $15.79 | 1,405,100 |
| 2022-06-08 | $15.91 | $16.10 | $15.67 | $15.86 | $15.86 | 1,872,410 |
| 2022-06-07 | $16.21 | $16.22 | $15.75 | $15.92 | $15.92 | 2,097,310 |
| 2022-06-06 | $15.70 | $16.24 | $15.60 | $16.20 | $16.20 | 2,865,370 |
| 2022-06-02 | $15.68 | $15.69 | $15.31 | $15.68 | $15.68 | 2,508,970 |
| 2022-06-01 | $16.41 | $16.46 | $15.93 | $16.06 | $15.54 | 3,608,900 |
| 2022-05-31 | $15.75 | $16.35 | $15.64 | $16.24 | $15.72 | 2,636,960 |
| 2022-05-30 | $16.09 | $16.17 | $15.50 | $15.77 | $15.26 | 3,163,270 |
| 2022-05-27 | $16.39 | $16.46 | $15.89 | $16.11 | $15.59 | 3,350,870 |
| 2022-05-26 | $16.30 | $16.66 | $16.03 | $16.40 | $15.87 | 3,240,120 |
| 2022-05-25 | $15.97 | $16.15 | $15.73 | $16.15 | $15.63 | 3,655,210 |
| 2022-05-24 | $15.22 | $16.22 | $15.22 | $15.83 | $15.32 | 6,592,380 |
| 2022-05-23 | $15.01 | $15.40 | $14.98 | $15.30 | $14.81 | 2,038,700 |
| 2022-05-20 | $15.20 | $15.20 | $14.71 | $15.07 | $14.59 | 3,004,480 |
| 2022-05-19 | $14.43 | $14.79 | $14.41 | $14.79 | $14.32 | 1,337,620 |
| 2022-05-18 | $14.65 | $14.77 | $14.57 | $14.67 | $14.20 | 1,098,430 |
| 2022-05-17 | $14.97 | $14.97 | $14.52 | $14.63 | $14.16 | 1,818,010 |
| 2022-05-16 | $14.80 | $14.97 | $14.75 | $14.87 | $14.39 | 2,143,780 |
| 2022-05-13 | $14.78 | $14.90 | $14.58 | $14.74 | $14.27 | 1,397,060 |
| 2022-05-12 | $14.55 | $14.83 | $14.51 | $14.77 | $14.30 | 1,532,290 |
| 2022-05-11 | $14.88 | $15.14 | $14.72 | $14.79 | $14.32 | 3,073,240 |
| 2022-05-10 | $14.95 | $15.07 | $14.71 | $14.89 | $14.41 | 2,885,340 |
| 2022-05-09 | $14.61 | $15.24 | $14.56 | $15.07 | $14.59 | 3,078,860 |
| 2022-05-06 | $14.70 | $14.80 | $14.45 | $14.55 | $14.08 | 2,504,100 |
| 2022-05-05 | $14.15 | $15.13 | $14.12 | $15.03 | $14.55 | 3,907,350 |
| 2022-05-04 | $14.41 | $14.41 | $14.41 | $14.41 | $13.95 | 0 |
| 2022-05-03 | $14.41 | $14.41 | $14.41 | $14.41 | $13.95 | 0 |
| 2022-04-29 | $13.66 | $14.48 | $13.60 | $14.41 | $13.95 | 4,433,200 |
| 2022-04-28 | $14.32 | $14.32 | $13.36 | $13.47 | $13.04 | 3,942,720 |
| 2022-04-27 | $13.60 | $14.00 | $13.31 | $13.99 | $13.54 | 5,486,890 |
| 2022-04-26 | $14.71 | $14.84 | $13.84 | $13.98 | $13.53 | 3,019,400 |
| 2022-04-25 | $15.46 | $15.69 | $14.62 | $14.62 | $14.15 | 3,935,080 |
| 2022-04-22 | $15.85 | $15.95 | $15.38 | $15.55 | $15.05 | 2,259,890 |
| 2022-04-21 | $16.57 | $16.66 | $15.82 | $15.90 | $15.39 | 2,709,350 |
| 2022-04-20 | $16.56 | $17.17 | $16.56 | $16.65 | $16.12 | 2,672,880 |
| 2022-04-19 | $16.70 | $16.73 | $16.39 | $16.69 | $16.15 | 2,511,720 |
| 2022-04-18 | $16.70 | $16.70 | $16.30 | $16.60 | $16.07 | 1,998,640 |
| 2022-04-15 | $16.83 | $17.06 | $16.62 | $16.73 | $16.19 | 2,080,610 |
| 2022-04-14 | $17.33 | $17.33 | $16.88 | $17.02 | $16.47 | 2,770,830 |
| 2022-04-13 | $17.49 | $17.50 | $17.03 | $17.15 | $16.60 | 2,206,000 |
| 2022-04-12 | $16.82 | $17.49 | $16.82 | $17.44 | $16.88 | 2,813,940 |
| 2022-04-11 | $17.64 | $17.64 | $16.88 | $16.90 | $16.36 | 3,159,070 |
| 2022-04-08 | $18.22 | $18.26 | $17.43 | $17.64 | $17.07 | 3,520,240 |
| 2022-04-07 | $18.48 | $18.64 | $17.73 | $17.87 | $17.30 | 5,291,710 |
| 2022-04-06 | $18.46 | $18.69 | $18.42 | $18.53 | $17.94 | 2,559,280 |
| 2022-04-05 | $18.55 | $18.55 | $18.55 | $18.55 | $17.95 | 0 |
| 2022-04-04 | $18.55 | $18.55 | $18.55 | $18.55 | $17.95 | 0 |
| 2022-04-01 | $18.44 | $18.78 | $18.33 | $18.55 | $17.95 | 2,128,500 |
| 2022-03-31 | $18.50 | $18.78 | $18.35 | $18.55 | $17.95 | 1,850,960 |
| 2022-03-30 | $18.20 | $18.65 | $18.18 | $18.65 | $18.05 | 2,794,380 |
| 2022-03-29 | $18.10 | $18.42 | $18.01 | $18.22 | $17.64 | 2,931,600 |
| 2022-03-28 | $18.40 | $18.70 | $17.75 | $18.16 | $17.58 | 4,609,030 |
| 2022-03-25 | $18.28 | $18.79 | $18.00 | $18.52 | $17.93 | 4,241,630 |
| 2022-03-24 | $18.01 | $18.14 | $17.90 | $17.99 | $17.41 | 1,932,440 |
| 2022-03-23 | $18.17 | $18.45 | $18.04 | $18.07 | $17.49 | 3,045,340 |
| 2022-03-22 | $17.85 | $19.00 | $17.85 | $18.25 | $17.66 | 5,619,060 |
| 2022-03-21 | $17.42 | $17.68 | $17.42 | $17.53 | $16.97 | 2,482,320 |
| 2022-03-18 | $17.38 | $17.79 | $17.30 | $17.50 | $16.94 | 2,578,800 |
| 2022-03-17 | $17.47 | $17.78 | $17.35 | $17.43 | $16.87 | 3,072,920 |
| 2022-03-16 | $17.33 | $17.45 | $16.60 | $17.33 | $16.77 | 3,078,000 |
| 2022-03-15 | $17.81 | $17.88 | $16.89 | $17.01 | $16.46 | 3,789,190 |
| 2022-03-14 | $18.20 | $18.25 | $17.81 | $17.88 | $17.31 | 2,252,330 |
| 2022-03-11 | $17.88 | $18.37 | $17.62 | $18.28 | $17.69 | 2,154,580 |
| 2022-03-10 | $18.14 | $18.65 | $18.06 | $18.27 | $17.68 | 2,657,630 |
| 2022-03-09 | $17.80 | $18.46 | $17.24 | $17.80 | $17.23 | 4,717,840 |
| 2022-03-08 | $18.72 | $18.88 | $17.70 | $17.78 | $17.21 | 3,215,560 |
| 2022-03-07 | $19.08 | $19.21 | $18.60 | $18.72 | $18.12 | 2,503,560 |
| 2022-03-04 | $19.63 | $19.69 | $19.13 | $19.20 | $18.58 | 2,582,000 |
| 2022-03-03 | $19.55 | $19.85 | $19.20 | $19.64 | $19.01 | 3,633,630 |
| 2022-03-02 | $19.70 | $19.82 | $19.38 | $19.56 | $18.93 | 2,775,010 |
| 2022-03-01 | $20.09 | $20.16 | $19.71 | $19.73 | $19.10 | 2,647,060 |
| 2022-02-28 | $20.00 | $20.07 | $19.53 | $19.97 | $19.33 | 3,259,440 |
| 2022-02-25 | $19.34 | $20.08 | $19.25 | $19.93 | $19.29 | 4,414,810 |
| 2022-02-24 | $19.11 | $20.19 | $18.93 | $19.34 | $18.72 | 4,164,240 |
| 2022-02-23 | $19.07 | $19.23 | $18.81 | $19.23 | $18.61 | 1,939,670 |
| 2022-02-22 | $18.92 | $19.13 | $18.83 | $18.96 | $18.35 | 2,267,700 |
| 2022-02-21 | $18.97 | $19.14 | $18.88 | $19.05 | $18.44 | 1,536,700 |
| 2022-02-18 | $19.09 | $19.19 | $18.90 | $18.97 | $18.36 | 1,916,370 |
| 2022-02-17 | $19.23 | $19.25 | $18.85 | $19.09 | $18.48 | 1,986,280 |
| 2022-02-16 | $18.60 | $19.11 | $18.60 | $19.03 | $18.42 | 2,678,640 |
| 2022-02-15 | $18.88 | $18.94 | $18.33 | $18.50 | $17.91 | 2,663,650 |
| 2022-02-14 | $18.50 | $18.94 | $18.43 | $18.75 | $18.15 | 2,506,830 |
| 2022-02-11 | $19.13 | $19.13 | $18.63 | $18.75 | $18.15 | 3,097,280 |
| 2022-02-10 | $18.98 | $19.30 | $18.88 | $19.13 | $18.52 | 2,859,660 |
| 2022-02-09 | $18.85 | $19.64 | $18.85 | $18.99 | $18.38 | 3,608,400 |
| 2022-02-08 | $18.83 | $19.46 | $18.58 | $19.16 | $18.54 | 5,158,090 |
| 2022-02-07 | $19.30 | $19.30 | $18.42 | $18.65 | $18.05 | 4,514,960 |
| 2022-02-04 | $18.99 | $18.99 | $18.99 | $18.99 | $18.38 | 0 |
| 2022-02-03 | $18.99 | $18.99 | $18.99 | $18.99 | $18.38 | 0 |
| 2022-02-02 | $18.99 | $18.99 | $18.99 | $18.99 | $18.38 | 0 |
| 2022-02-01 | $18.99 | $18.99 | $18.99 | $18.99 | $18.38 | 0 |
| 2022-01-28 | $18.77 | $19.48 | $18.24 | $18.99 | $18.38 | 3,203,950 |
| 2022-01-27 | $19.22 | $19.40 | $18.49 | $18.50 | $17.91 | 2,373,320 |
| 2022-01-26 | $18.95 | $19.32 | $18.65 | $19.02 | $18.41 | 4,312,140 |
| 2022-01-25 | $19.30 | $19.66 | $18.60 | $18.80 | $18.20 | 3,710,160 |
| 2022-01-24 | $19.85 | $20.10 | $19.35 | $19.66 | $19.03 | 3,930,040 |
| 2022-01-21 | $20.34 | $20.73 | $19.82 | $19.95 | $19.31 | 4,832,730 |
| 2022-01-20 | $20.85 | $21.15 | $20.30 | $20.38 | $19.73 | 6,236,520 |
| 2022-01-19 | $20.18 | $21.18 | $20.00 | $20.84 | $20.17 | 5,748,350 |
| 2022-01-18 | $20.05 | $20.50 | $19.96 | $20.10 | $19.45 | 4,441,480 |
| 2022-01-17 | $20.02 | $20.53 | $19.89 | $20.09 | $19.45 | 5,564,090 |
| 2022-01-14 | $20.55 | $20.65 | $20.13 | $20.19 | $19.54 | 5,876,540 |
| 2022-01-13 | $20.39 | $21.16 | $20.38 | $20.40 | $19.75 | 8,552,470 |
| 2022-01-12 | $20.58 | $21.40 | $20.58 | $20.93 | $20.26 | 10,277,430 |
| 2022-01-11 | $20.67 | $21.98 | $20.42 | $20.97 | $20.30 | 12,167,410 |
| 2022-01-10 | $19.58 | $20.57 | $19.55 | $20.42 | $19.76 | 10,649,070 |
| 2022-01-07 | $20.00 | $20.04 | $18.87 | $19.50 | $18.87 | 16,395,910 |
| 2022-01-06 | $17.56 | $18.46 | $17.41 | $18.46 | $17.87 | 5,808,750 |
| 2022-01-05 | $17.70 | $17.84 | $17.41 | $17.65 | $17.08 | 2,646,500 |
| 2022-01-04 | $18.07 | $18.07 | $17.55 | $17.68 | $17.11 | 2,973,390 |
| 2022-01-03 | $17.94 | $17.94 | $17.94 | $17.94 | $17.36 | 0 |
| 2021-12-31 | $17.99 | $17.99 | $17.63 | $17.94 | $17.36 | 3,235,670 |
| 2021-12-30 | $17.29 | $17.89 | $17.29 | $17.74 | $17.17 | 3,487,540 |
| 2021-12-29 | $16.88 | $18.10 | $16.76 | $17.40 | $16.84 | 6,333,210 |
| 2021-12-28 | $16.62 | $16.99 | $15.73 | $16.91 | $16.37 | 5,966,420 |
| 2021-12-27 | $16.60 | $16.78 | $16.40 | $16.63 | $16.10 | 925,600 |
| 2021-12-24 | $16.89 | $17.00 | $16.51 | $16.60 | $16.07 | 1,215,750 |
| 2021-12-23 | $17.11 | $17.30 | $16.84 | $16.89 | $16.35 | 1,564,880 |
| 2021-12-22 | $17.25 | $17.39 | $17.18 | $17.29 | $16.74 | 1,370,070 |
| 2021-12-21 | $16.87 | $17.26 | $16.79 | $17.17 | $16.62 | 1,343,580 |
| 2021-12-20 | $17.18 | $17.32 | $16.78 | $16.86 | $16.32 | 1,139,600 |
| 2021-12-17 | $17.43 | $17.49 | $17.13 | $17.20 | $16.65 | 1,091,620 |
| 2021-12-16 | $17.10 | $17.58 | $17.10 | $17.45 | $16.89 | 1,888,640 |
| 2021-12-15 | $17.14 | $17.44 | $17.09 | $17.17 | $16.62 | 1,253,440 |
| 2021-12-14 | $17.03 | $17.30 | $16.81 | $17.19 | $16.64 | 1,329,920 |
| 2021-12-13 | $17.32 | $17.42 | $16.98 | $17.03 | $16.48 | 1,755,660 |
| 2021-12-10 | $17.12 | $17.69 | $17.10 | $17.30 | $16.74 | 2,009,220 |
| 2021-12-09 | $17.00 | $17.43 | $16.92 | $17.21 | $16.66 | 2,458,470 |
| 2021-12-08 | $16.96 | $16.96 | $16.71 | $16.80 | $16.26 | 1,224,400 |
| 2021-12-07 | $16.87 | $17.04 | $16.35 | $16.80 | $16.26 | 1,335,950 |
| 2021-12-06 | $17.00 | $17.16 | $16.63 | $16.72 | $16.18 | 1,372,760 |
| 2021-12-03 | $17.03 | $17.03 | $17.03 | $17.03 | $16.48 | 1,525,360 |
| 2021-12-02 | $17.26 | $17.26 | $17.26 | $17.26 | $16.71 | 2,162,270 |
| 2021-12-01 | $17.23 | $17.48 | $17.05 | $17.36 | $16.80 | 1,931,840 |
| 2021-11-30 | $16.96 | $17.17 | $16.71 | $17.06 | $16.51 | 1,476,690 |
| 2021-11-29 | $16.62 | $16.99 | $16.00 | $16.88 | $16.34 | 1,843,440 |
| 2021-11-26 | $17.06 | $17.15 | $16.80 | $16.85 | $16.31 | 1,263,900 |
| 2021-11-25 | $17.34 | $17.34 | $17.01 | $17.06 | $16.51 | 1,282,070 |
| 2021-11-24 | $17.30 | $17.55 | $17.13 | $17.26 | $16.71 | 1,647,980 |
| 2021-11-23 | $16.87 | $17.48 | $16.87 | $17.39 | $16.83 | 2,916,030 |
| 2021-11-22 | $17.11 | $17.19 | $16.87 | $16.87 | $16.33 | 1,346,880 |
| 2021-11-19 | $16.54 | $17.13 | $16.48 | $17.01 | $16.46 | 2,078,500 |
| 2021-11-18 | $16.54 | $16.94 | $16.53 | $16.65 | $16.12 | 1,031,880 |
| 2021-11-17 | $16.50 | $16.79 | $16.45 | $16.55 | $16.02 | 1,053,600 |
| 2021-11-16 | $16.90 | $17.04 | $16.60 | $16.61 | $16.08 | 1,255,580 |
| 2021-11-15 | $16.72 | $17.05 | $16.72 | $16.94 | $16.40 | 1,737,930 |
| 2021-11-12 | $16.49 | $16.77 | $16.41 | $16.63 | $16.10 | 1,160,570 |
| 2021-11-11 | $16.33 | $16.57 | $16.30 | $16.48 | $15.95 | 1,269,620 |
| 2021-11-10 | $16.21 | $16.43 | $16.15 | $16.37 | $15.84 | 1,143,200 |
| 2021-11-09 | $16.32 | $16.52 | $16.20 | $16.28 | $15.76 | 1,243,860 |
| 2021-11-08 | $16.23 | $16.34 | $16.05 | $16.23 | $15.71 | 959,260 |
| 2021-11-05 | $15.94 | $15.94 | $15.94 | $15.94 | $15.43 | 1,888,520 |
| 2021-11-04 | $16.10 | $16.10 | $15.89 | $15.94 | $15.43 | 915,480 |
| 2021-11-03 | $15.96 | $16.10 | $15.83 | $15.98 | $15.47 | 880,190 |
| 2021-11-02 | $15.88 | $16.17 | $15.71 | $15.92 | $15.41 | 1,950,780 |
| 2021-11-01 | $15.61 | $16.22 | $15.60 | $15.97 | $15.46 | 1,934,750 |
| 2021-10-29 | $15.08 | $16.00 | $15.08 | $15.67 | $15.17 | 1,202,100 |
| 2021-10-28 | $15.56 | $15.82 | $15.26 | $15.58 | $15.08 | 1,412,600 |
| 2021-10-27 | $16.00 | $16.08 | $15.40 | $15.60 | $15.10 | 2,392,510 |
| 2021-10-26 | $16.28 | $16.40 | $16.09 | $16.09 | $15.57 | 1,567,110 |
| 2021-10-25 | $16.47 | $16.68 | $16.09 | $16.28 | $15.76 | 2,728,780 |
| 2021-10-22 | $16.32 | $16.94 | $16.13 | $16.26 | $15.74 | 3,884,660 |
| 2021-10-21 | $16.10 | $16.12 | $15.71 | $15.72 | $15.22 | 1,147,200 |
| 2021-10-20 | $15.88 | $16.30 | $15.77 | $16.12 | $15.60 | 1,411,310 |
| 2021-10-19 | $15.79 | $15.99 | $15.56 | $15.91 | $15.40 | 1,327,070 |
| 2021-10-18 | $15.50 | $15.77 | $15.30 | $15.66 | $15.16 | 971,860 |
| 2021-10-15 | $15.54 | $15.60 | $15.40 | $15.55 | $15.05 | 602,690 |
| 2021-10-14 | $15.48 | $15.66 | $15.31 | $15.53 | $15.03 | 736,740 |
| 2021-10-13 | $15.50 | $15.64 | $15.32 | $15.49 | $14.99 | 790,260 |
| 2021-10-12 | $15.86 | $15.88 | $15.21 | $15.55 | $15.05 | 1,340,020 |
| 2021-10-11 | $15.88 | $16.06 | $15.73 | $15.86 | $15.35 | 1,170,680 |
| 2021-10-08 | $16.06 | $16.16 | $15.61 | $15.87 | $15.36 | 1,273,960 |
| 2021-10-07 | $15.99 | $15.99 | $15.99 | $15.99 | $15.48 | 0 |
| 2021-10-06 | $15.99 | $15.99 | $15.99 | $15.99 | $15.48 | 0 |
| 2021-09-30 | $15.47 | $15.99 | $15.47 | $15.99 | $15.48 | 696,300 |
| 2021-09-29 | $15.75 | $15.84 | $15.46 | $15.49 | $14.99 | 1,493,050 |
| 2021-09-28 | $15.69 | $16.07 | $15.67 | $15.92 | $15.41 | 1,117,910 |
| 2021-09-27 | $16.86 | $17.06 | $15.65 | $15.67 | $15.17 | 3,316,360 |
| 2021-09-24 | $17.69 | $17.77 | $16.66 | $16.86 | $16.32 | 5,238,290 |
| 2021-09-23 | $16.48 | $18.16 | $16.48 | $18.16 | $17.58 | 5,006,320 |
| 2021-09-22 | $16.77 | $16.83 | $16.30 | $16.51 | $15.98 | 1,281,020 |
| 2021-09-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-09-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2021-09-17 | $16.96 | $17.09 | $16.72 | $16.85 | $16.31 | 1,285,800 |
| 2021-09-16 | $17.45 | $17.83 | $16.90 | $16.99 | $16.44 | 2,063,780 |
| 2021-09-15 | $17.65 | $17.81 | $17.28 | $17.45 | $16.89 | 1,668,220 |
| 2021-09-14 | $17.72 | $18.23 | $17.68 | $17.75 | $17.18 | 1,313,280 |
| 2021-09-13 | $18.04 | $18.09 | $17.59 | $17.85 | $17.28 | 2,512,270 |
| 2021-09-10 | $18.50 | $18.50 | $17.81 | $18.07 | $17.49 | 2,908,570 |
| 2021-09-09 | $18.32 | $18.56 | $18.22 | $18.40 | $17.81 | 1,870,400 |
| 2021-09-08 | $18.10 | $18.54 | $18.10 | $18.37 | $17.78 | 1,551,220 |
| 2021-09-07 | $18.01 | $18.45 | $17.83 | $18.20 | $17.62 | 2,376,690 |
| 2021-09-06 | $17.99 | $18.09 | $17.62 | $18.01 | $17.43 | 1,224,060 |
| 2021-09-03 | $18.40 | $18.60 | $17.71 | $17.89 | $17.32 | 2,380,480 |
| 2021-09-02 | $18.21 | $18.44 | $18.04 | $18.40 | $17.81 | 1,413,070 |
| 2021-09-01 | $19.04 | $19.04 | $18.08 | $18.12 | $17.54 | 2,473,680 |
| 2021-08-31 | $18.88 | $19.09 | $18.09 | $18.76 | $18.16 | 3,776,710 |
| 2021-08-30 | $18.60 | $19.09 | $18.43 | $18.91 | $18.30 | 4,491,960 |
| 2021-08-27 | $19.29 | $19.29 | $18.09 | $18.52 | $17.93 | 3,609,390 |
| 2021-08-26 | $18.31 | $18.90 | $18.30 | $18.60 | $18.00 | 3,481,900 |
| 2021-08-25 | $17.30 | $18.18 | $17.29 | $18.18 | $17.60 | 3,346,560 |
| 2021-08-24 | $17.04 | $17.43 | $17.04 | $17.34 | $16.78 | 1,464,660 |
| 2021-08-23 | $16.60 | $17.22 | $16.60 | $17.19 | $16.64 | 1,328,490 |
| 2021-08-20 | $16.70 | $16.83 | $16.45 | $16.55 | $16.02 | 1,039,490 |
| 2021-08-19 | $16.97 | $17.05 | $16.44 | $16.80 | $16.26 | 1,583,130 |
| 2021-08-18 | $17.14 | $17.27 | $16.90 | $16.97 | $16.43 | 1,909,610 |
| 2021-08-17 | $17.16 | $17.46 | $17.03 | $17.23 | $16.68 | 1,606,440 |
| 2021-08-16 | $17.20 | $17.94 | $17.20 | $17.31 | $16.75 | 2,105,530 |
| 2021-08-13 | $17.16 | $17.34 | $16.89 | $17.34 | $16.78 | 1,682,480 |
| 2021-08-12 | $17.18 | $17.38 | $17.05 | $17.13 | $16.58 | 1,752,950 |
| 2021-08-11 | $17.42 | $18.12 | $17.20 | $17.25 | $16.70 | 2,937,470 |
| 2021-08-10 | $17.15 | $17.69 | $16.92 | $17.53 | $16.97 | 1,955,440 |
| 2021-08-09 | $17.68 | $17.68 | $17.15 | $17.19 | $16.64 | 1,965,460 |
| 2021-08-06 | $17.31 | $17.77 | $17.31 | $17.51 | $16.95 | 1,592,260 |
| 2021-08-05 | $17.62 | $17.80 | $17.32 | $17.59 | $17.03 | 2,585,530 |
| 2021-08-04 | $18.00 | $18.38 | $17.60 | $17.84 | $17.27 | 2,525,420 |
| 2021-08-03 | $17.77 | $18.30 | $17.72 | $18.17 | $17.59 | 2,863,710 |
| 2021-08-02 | $17.16 | $18.16 | $16.94 | $17.94 | $17.36 | 3,134,500 |
| 2021-07-30 | $16.80 | $17.36 | $16.80 | $17.18 | $16.63 | 2,084,910 |
| 2021-07-29 | $17.06 | $17.50 | $17.01 | $17.09 | $16.54 | 2,778,500 |
| 2021-07-28 | $17.44 | $17.47 | $16.58 | $16.85 | $16.31 | 5,038,180 |
| 2021-07-27 | $18.88 | $19.10 | $17.06 | $17.60 | $17.04 | 8,390,770 |
| 2021-07-26 | $19.34 | $19.44 | $18.58 | $18.95 | $18.34 | 3,844,400 |
| 2021-07-23 | $20.16 | $20.22 | $19.19 | $19.33 | $18.71 | 6,031,160 |
| 2021-07-22 | $19.03 | $20.58 | $18.84 | $20.26 | $19.61 | 6,495,970 |
| 2021-07-21 | $18.40 | $19.15 | $18.40 | $18.94 | $18.33 | 4,412,260 |
| 2021-07-20 | $17.68 | $18.65 | $17.64 | $18.53 | $17.94 | 5,478,910 |
| 2021-07-19 | $18.39 | $18.40 | $17.56 | $17.98 | $17.40 | 4,037,770 |
| 2021-07-16 | $17.78 | $18.55 | $17.53 | $18.30 | $17.71 | 7,241,470 |
| 2021-07-15 | $16.98 | $18.30 | $16.89 | $17.75 | $17.18 | 9,349,260 |
| 2021-07-14 | $17.11 | $17.28 | $16.80 | $16.82 | $16.28 | 2,813,520 |
| 2021-07-13 | $17.34 | $17.38 | $17.00 | $17.28 | $16.73 | 2,479,170 |
| 2021-07-12 | $16.90 | $17.55 | $16.71 | $17.18 | $16.63 | 4,911,500 |
| 2021-07-09 | $16.83 | $17.06 | $16.69 | $16.83 | $16.29 | 2,942,800 |
| 2021-07-08 | $17.28 | $17.28 | $16.88 | $16.98 | $16.43 | 4,267,820 |
| 2021-07-07 | $16.71 | $17.39 | $16.45 | $17.30 | $16.74 | 6,346,460 |
| 2021-07-06 | $16.78 | $17.29 | $16.60 | $16.85 | $16.31 | 6,161,250 |
| 2021-07-05 | $16.20 | $16.97 | $15.94 | $16.82 | $16.28 | 8,089,780 |
| 2021-07-02 | $15.60 | $16.28 | $15.60 | $16.13 | $15.61 | 7,517,940 |
| 2021-07-01 | $15.44 | $16.19 | $15.36 | $15.64 | $15.14 | 3,974,200 |
| 2021-06-30 | $15.45 | $15.47 | $15.19 | $15.44 | $14.94 | 2,267,600 |
| 2021-06-29 | $15.18 | $15.36 | $14.92 | $15.33 | $14.84 | 2,884,260 |
| 2021-06-28 | $15.01 | $15.24 | $15.01 | $15.18 | $14.69 | 1,947,760 |
| 2021-06-25 | $14.97 | $15.03 | $14.85 | $15.00 | $14.52 | 1,884,120 |
| 2021-06-24 | $14.86 | $15.09 | $14.73 | $14.98 | $14.50 | 1,665,550 |
| 2021-06-23 | $15.19 | $15.19 | $14.84 | $14.86 | $14.38 | 1,744,730 |
| 2021-06-22 | $15.16 | $15.26 | $14.82 | $14.96 | $14.48 | 2,795,080 |
| 2021-06-21 | $14.81 | $15.26 | $14.78 | $15.20 | $14.71 | 2,202,690 |
| 2021-06-18 | $14.81 | $14.91 | $14.40 | $14.85 | $14.37 | 2,396,620 |
| 2021-06-17 | $14.74 | $14.85 | $14.61 | $14.81 | $14.33 | 1,575,870 |
| 2021-06-16 | $14.75 | $14.99 | $14.65 | $14.77 | $14.30 | 2,029,150 |
| 2021-06-15 | $14.98 | $15.04 | $14.60 | $14.72 | $14.25 | 2,254,580 |
| 2021-06-14 | $15.05 | $15.05 | $15.05 | $15.05 | $14.57 | 0 |
| 2021-06-11 | $15.58 | $15.60 | $14.99 | $15.05 | $14.57 | 3,727,220 |
| 2021-06-10 | $15.70 | $15.71 | $15.39 | $15.47 | $14.97 | 1,975,540 |
| 2021-06-09 | $15.71 | $15.79 | $15.28 | $15.52 | $15.02 | 2,874,120 |
| 2021-06-08 | $15.80 | $15.91 | $15.58 | $15.78 | $15.27 | 2,893,600 |
| 2021-06-07 | $15.25 | $15.85 | $15.23 | $15.79 | $15.28 | 4,650,820 |
| 2021-06-04 | $15.30 | $15.44 | $15.15 | $15.18 | $14.69 | 2,700,170 |
| 2021-06-03 | $15.42 | $15.65 | $15.31 | $15.45 | $14.95 | 2,508,440 |
| 2021-06-02 | $15.96 | $15.96 | $15.28 | $15.40 | $14.91 | 4,799,480 |
| 2021-06-01 | $15.93 | $16.06 | $15.70 | $15.94 | $15.43 | 3,194,820 |
| 2021-05-31 | $15.95 | $16.20 | $15.70 | $15.93 | $15.42 | 3,698,360 |
| 2021-05-28 | $16.40 | $16.45 | $15.81 | $15.97 | $15.46 | 7,027,040 |
| 2021-05-27 | $16.48 | $17.09 | $16.20 | $16.69 | $16.15 | 5,554,830 |
| 2021-05-26 | $23.48 | $23.79 | $23.30 | $23.58 | $15.88 | 4,371,600 |
| 2021-05-25 | $23.39 | $23.54 | $23.10 | $23.37 | $15.74 | 3,671,980 |
| 2021-05-24 | $23.15 | $23.83 | $23.14 | $23.50 | $15.83 | 5,229,240 |
| 2021-05-21 | $22.01 | $23.53 | $22.01 | $23.15 | $15.60 | 5,584,350 |
| 2021-05-20 | $22.08 | $22.10 | $21.63 | $21.92 | $14.77 | 1,419,300 |
| 2021-05-19 | $21.65 | $22.11 | $21.61 | $22.05 | $14.85 | 1,830,350 |
| 2021-05-18 | $21.89 | $21.91 | $21.51 | $21.61 | $14.56 | 1,219,220 |
| 2021-05-17 | $21.80 | $21.99 | $21.60 | $21.81 | $14.69 | 1,482,210 |
| 2021-05-14 | $21.22 | $21.85 | $21.22 | $21.81 | $14.69 | 1,690,770 |
| 2021-05-13 | $21.70 | $21.70 | $21.31 | $21.42 | $14.43 | 1,836,440 |
| 2021-05-12 | $21.58 | $21.87 | $21.43 | $21.83 | $14.71 | 1,348,500 |
| 2021-05-11 | $21.37 | $21.75 | $21.37 | $21.70 | $14.62 | 1,739,100 |
| 2021-05-10 | $21.82 | $21.95 | $21.14 | $21.34 | $14.38 | 3,278,910 |
| 2021-05-07 | $23.15 | $23.33 | $21.66 | $21.81 | $14.69 | 4,279,450 |
| 2021-05-06 | $22.75 | $23.37 | $22.70 | $23.13 | $15.58 | 2,331,430 |
| 2021-05-05 | $22.82 | $22.82 | $22.82 | $22.82 | $15.37 | 0 |
| 2021-05-04 | $22.82 | $22.82 | $22.82 | $22.82 | $15.37 | 0 |
| 2021-04-30 | $22.59 | $22.92 | $22.53 | $22.82 | $15.37 | 2,372,730 |
| 2021-04-29 | $22.73 | $23.05 | $22.63 | $22.72 | $15.31 | 2,551,650 |
| 2021-04-28 | $22.96 | $23.00 | $22.41 | $22.87 | $15.41 | 2,925,600 |
| 2021-04-27 | $22.85 | $23.42 | $22.63 | $23.15 | $15.60 | 4,542,770 |
| 2021-04-26 | $23.40 | $23.47 | $22.81 | $22.81 | $15.37 | 3,792,490 |
| 2021-04-23 | $23.43 | $23.69 | $23.09 | $23.34 | $15.72 | 3,982,220 |
| 2021-04-22 | $23.88 | $24.12 | $23.23 | $23.42 | $15.78 | 6,413,020 |
| 2021-04-21 | $22.32 | $23.86 | $22.10 | $23.46 | $15.80 | 6,958,050 |
| 2021-04-20 | $22.59 | $23.08 | $22.38 | $22.41 | $15.10 | 4,601,710 |
| 2021-04-19 | $22.61 | $23.10 | $22.49 | $22.58 | $15.21 | 4,747,980 |
| 2021-04-16 | $22.90 | $23.36 | $22.37 | $22.76 | $15.33 | 6,652,530 |
| 2021-04-15 | $22.15 | $22.34 | $21.56 | $22.02 | $14.83 | 3,154,150 |
| 2021-04-14 | $21.66 | $22.50 | $21.31 | $22.25 | $14.99 | 3,633,910 |
| 2021-04-13 | $22.29 | $22.54 | $21.60 | $21.61 | $14.56 | 4,333,650 |
| 2021-04-12 | $23.00 | $23.36 | $21.95 | $22.61 | $15.23 | 7,569,180 |
| 2021-04-09 | $21.58 | $22.86 | $21.58 | $22.54 | $15.18 | 6,629,740 |
| 2021-04-08 | $21.88 | $22.23 | $21.50 | $21.52 | $14.50 | 5,248,210 |
| 2021-04-07 | $21.27 | $22.22 | $21.11 | $22.02 | $14.83 | 6,153,380 |
| 2021-04-06 | $21.15 | $21.49 | $20.92 | $21.28 | $14.34 | 3,788,750 |
| 2021-04-05 | $21.16 | $21.16 | $21.16 | $21.16 | $14.25 | 0 |
| 2021-04-02 | $20.72 | $21.39 | $20.55 | $21.16 | $14.25 | 3,944,640 |
| 2021-04-01 | $20.92 | $21.12 | $20.40 | $20.54 | $13.84 | 3,419,360 |
| 2021-03-31 | $20.74 | $21.18 | $20.64 | $20.86 | $14.05 | 3,858,970 |
| 2021-03-30 | $21.59 | $21.59 | $20.64 | $20.74 | $13.97 | 6,808,210 |
| 2021-03-29 | $20.80 | $22.75 | $20.63 | $21.85 | $14.72 | 10,816,880 |
| 2021-03-26 | $20.30 | $21.75 | $20.17 | $20.73 | $13.96 | 6,221,760 |
| 2021-03-25 | $20.50 | $20.66 | $20.08 | $20.44 | $13.77 | 3,268,890 |
| 2021-03-24 | $19.99 | $20.65 | $19.91 | $20.51 | $13.82 | 4,588,860 |
| 2021-03-23 | $20.44 | $20.44 | $19.78 | $20.09 | $13.53 | 3,499,040 |
| 2021-03-22 | $20.31 | $20.87 | $20.23 | $20.44 | $13.77 | 4,360,110 |
| 2021-03-19 | $20.09 | $20.47 | $20.01 | $20.22 | $13.62 | 4,199,240 |
| 2021-03-18 | $19.57 | $20.51 | $19.46 | $20.34 | $13.70 | 5,732,100 |
| 2021-03-17 | $19.35 | $19.68 | $19.29 | $19.61 | $13.21 | 2,155,040 |
| 2021-03-16 | $19.47 | $19.51 | $19.19 | $19.43 | $13.09 | 2,023,650 |
| 2021-03-15 | $19.16 | $19.50 | $19.16 | $19.46 | $13.11 | 2,024,720 |
| 2021-03-12 | $19.60 | $19.65 | $19.11 | $19.23 | $12.95 | 2,676,100 |
| 2021-03-11 | $19.33 | $19.67 | $19.22 | $19.60 | $13.20 | 2,313,470 |
| 2021-03-10 | $19.78 | $19.85 | $19.10 | $19.29 | $12.99 | 2,308,150 |
| 2021-03-09 | $19.94 | $20.07 | $19.00 | $19.42 | $13.08 | 3,499,950 |
| 2021-03-08 | $20.52 | $20.76 | $19.90 | $19.93 | $13.43 | 3,849,120 |
| 2021-03-05 | $20.66 | $20.99 | $20.29 | $20.47 | $13.79 | 3,871,910 |
| 2021-03-04 | $20.88 | $21.29 | $20.68 | $20.73 | $13.96 | 5,088,020 |
| 2021-03-03 | $20.17 | $21.79 | $20.17 | $21.09 | $14.21 | 7,999,310 |
| 2021-03-02 | $20.37 | $20.64 | $19.98 | $20.21 | $13.61 | 4,837,650 |
| 2021-03-01 | $19.57 | $20.61 | $19.50 | $20.55 | $13.84 | 6,313,970 |
| 2021-02-26 | $19.10 | $19.78 | $18.92 | $19.55 | $13.17 | 3,085,090 |
| 2021-02-25 | $20.01 | $20.15 | $19.27 | $19.41 | $13.08 | 4,252,820 |
| 2021-02-24 | $20.20 | $20.68 | $19.63 | $19.97 | $13.45 | 5,304,370 |
| 2021-02-23 | $19.60 | $20.69 | $19.37 | $20.25 | $13.64 | 7,769,610 |
| 2021-02-22 | $19.49 | $20.10 | $19.37 | $19.53 | $13.16 | 5,143,980 |
| 2021-02-19 | $18.96 | $19.48 | $18.78 | $19.47 | $13.12 | 3,535,790 |
| 2021-02-18 | $18.62 | $19.07 | $18.59 | $18.95 | $12.77 | 2,560,670 |
| 2021-02-17 | $18.50 | $18.50 | $18.50 | $18.50 | $12.46 | 0 |
| 2021-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $12.46 | 0 |
| 2021-02-15 | $18.50 | $18.50 | $18.50 | $18.50 | $12.46 | 0 |
| 2021-02-12 | $18.50 | $18.50 | $18.50 | $18.50 | $12.46 | 0 |
| 2021-02-11 | $18.50 | $18.50 | $18.50 | $18.50 | $12.46 | 0 |
| 2021-02-10 | $18.60 | $18.72 | $18.49 | $18.50 | $12.46 | 1,841,830 |
| 2021-02-09 | $18.45 | $18.69 | $18.30 | $18.55 | $12.50 | 2,193,590 |
| 2021-02-08 | $19.16 | $19.25 | $18.45 | $18.50 | $12.46 | 3,405,100 |
| 2021-02-05 | $19.10 | $19.46 | $18.86 | $19.15 | $12.90 | 3,261,830 |
| 2021-02-04 | $19.20 | $19.26 | $18.71 | $19.07 | $12.85 | 3,187,930 |
| 2021-02-03 | $19.66 | $19.79 | $19.27 | $19.31 | $13.01 | 3,422,700 |
| 2021-02-02 | $19.90 | $20.30 | $19.52 | $19.82 | $13.35 | 4,436,810 |
| 2021-02-01 | $18.98 | $20.25 | $18.73 | $20.01 | $13.48 | 6,167,070 |
| 2021-01-29 | $19.38 | $19.63 | $18.80 | $18.99 | $12.79 | 4,447,700 |
| 2021-01-28 | $20.00 | $21.05 | $19.50 | $19.70 | $13.27 | 6,571,210 |
| 2021-01-27 | $19.55 | $19.86 | $19.15 | $19.65 | $13.24 | 4,839,340 |
| 2021-01-26 | $19.40 | $20.08 | $19.29 | $19.83 | $13.36 | 6,944,040 |
| 2021-01-25 | $18.58 | $19.55 | $18.50 | $19.55 | $13.17 | 5,002,140 |
| 2021-01-22 | $19.08 | $19.22 | $18.63 | $18.75 | $12.63 | 3,659,110 |
| 2021-01-21 | $19.00 | $19.59 | $18.80 | $19.21 | $12.94 | 3,996,060 |
| 2021-01-20 | $19.10 | $19.10 | $18.79 | $18.93 | $12.75 | 3,414,540 |
| 2021-01-19 | $19.52 | $19.84 | $19.00 | $19.17 | $12.91 | 4,789,620 |
| 2021-01-18 | $19.40 | $20.30 | $19.40 | $19.68 | $13.26 | 5,982,220 |
| 2021-01-15 | $18.66 | $20.18 | $18.42 | $19.66 | $13.24 | 7,382,290 |
| 2021-01-14 | $18.32 | $18.94 | $18.26 | $18.68 | $12.58 | 3,739,860 |
| 2021-01-13 | $18.97 | $18.97 | $18.31 | $18.41 | $12.40 | 3,473,790 |
| 2021-01-12 | $18.26 | $19.11 | $18.25 | $18.71 | $12.60 | 4,139,050 |
| 2021-01-11 | $19.00 | $19.08 | $18.12 | $18.31 | $12.33 | 5,255,180 |
| 2021-01-08 | $18.98 | $19.35 | $18.08 | $19.06 | $12.84 | 4,901,600 |
| 2021-01-07 | $20.15 | $20.25 | $18.91 | $18.99 | $12.79 | 9,558,510 |
| 2021-01-06 | $20.05 | $20.97 | $19.68 | $20.49 | $13.80 | 9,930,140 |
| 2021-01-05 | $19.60 | $20.32 | $19.59 | $20.04 | $13.50 | 9,026,310 |
| 2021-01-04 | $19.90 | $19.90 | $19.29 | $19.59 | $13.20 | 8,610,320 |
| 2021-01-01 | $19.97 | $19.97 | $19.97 | $19.97 | $13.45 | 0 |
| 2020-12-31 | $20.00 | $20.55 | $19.92 | $19.97 | $13.45 | 10,840,080 |
| 2020-12-30 | $19.90 | $20.80 | $19.88 | $20.27 | $13.66 | 14,933,730 |
| 2020-12-29 | $21.89 | $23.69 | $21.89 | $21.89 | $14.75 | 7,464,800 |
| 2020-12-28 | $22.36 | $26.83 | $22.36 | $24.32 | $16.38 | 20,320,570 |
Hangzhou Huawang New Material Technology Co Ltd (605377) News Headlines
Recent Hangzhou Huawang New Material Technology Co Ltd (605377) News
Similar Companies to Hangzhou Huawang New Material Technology Co Ltd (605377) 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 | -- | -- | -- |