QuakeSafe Technologies Company Ltd (300767) Exchange: SHE
Data as of July 17, 2025
$12.96 ($-0.25) -1.89%
QuakeSafe Technologies Company Ltd - Daily Information
Click for more stock information on QuakeSafe Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.30 |
| Previous Close | $12.96 |
| High | $13.34 |
| Low | $12.93 |
| Adjusted Open | $13.30 |
| Previous Adjusted Close | $12.96 |
| Adjusted High | $13.34 |
| Adjusted Low | $12.93 |
About QuakeSafe Technologies Company Ltd (300767)
QuakeSafe Technologies Co Ltd
Invest in QuakeSafe Technologies Company Ltd (300767)
Historical Stock Data for QuakeSafe Technologies Company Ltd (300767)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $13.30 | $13.34 | $12.93 | $12.96 | $12.96 | 10,771,290 |
| 2025-07-08 | $13.17 | $13.23 | $13.00 | $13.21 | $13.21 | 11,033,500 |
| 2025-07-07 | $13.13 | $13.33 | $12.75 | $13.29 | $13.29 | 15,671,540 |
| 2025-07-04 | $13.48 | $13.84 | $13.09 | $13.16 | $13.16 | 15,988,490 |
| 2025-07-03 | $13.56 | $13.59 | $13.23 | $13.48 | $13.48 | 15,435,890 |
| 2025-07-02 | $13.86 | $14.02 | $13.26 | $13.38 | $13.38 | 27,843,960 |
| 2025-07-01 | $13.35 | $14.76 | $13.31 | $14.19 | $14.19 | 42,057,580 |
| 2025-06-30 | $12.36 | $13.08 | $12.30 | $13.03 | $13.03 | 21,838,770 |
| 2025-06-27 | $12.66 | $12.71 | $12.36 | $12.43 | $12.43 | 14,984,210 |
| 2025-06-26 | $12.54 | $12.98 | $12.44 | $12.66 | $12.66 | 30,098,010 |
| 2025-06-25 | $12.39 | $12.58 | $12.00 | $12.41 | $12.41 | 26,514,500 |
| 2025-06-24 | $12.27 | $12.60 | $11.88 | $12.41 | $12.41 | 26,530,710 |
| 2025-06-23 | $12.05 | $12.50 | $11.88 | $12.29 | $12.29 | 29,811,570 |
| 2025-06-20 | $12.70 | $13.14 | $12.15 | $12.24 | $12.24 | 32,720,220 |
| 2025-06-19 | $13.11 | $14.00 | $12.46 | $12.70 | $12.70 | 62,867,480 |
| 2025-06-18 | $11.66 | $12.78 | $11.65 | $12.78 | $12.78 | 29,621,740 |
| 2025-06-17 | $10.63 | $10.74 | $10.53 | $10.65 | $10.65 | 5,587,330 |
| 2025-06-13 | $10.67 | $10.69 | $10.38 | $10.40 | $10.40 | 4,757,010 |
| 2025-06-12 | $10.79 | $10.82 | $10.61 | $10.68 | $10.68 | 4,192,860 |
| 2025-06-11 | $10.76 | $10.92 | $10.70 | $10.78 | $10.78 | 4,294,500 |
| 2025-06-10 | $10.85 | $10.92 | $10.64 | $10.76 | $10.76 | 6,852,300 |
| 2025-06-09 | $10.57 | $10.95 | $10.48 | $10.85 | $10.85 | 9,405,640 |
| 2025-06-06 | $10.50 | $10.60 | $10.40 | $10.55 | $10.55 | 4,388,620 |
| 2025-06-05 | $10.68 | $10.73 | $10.43 | $10.51 | $10.51 | 5,002,760 |
| 2025-06-04 | $10.57 | $10.73 | $10.48 | $10.70 | $10.70 | 6,282,580 |
| 2025-06-03 | $10.32 | $10.61 | $10.22 | $10.53 | $10.53 | 7,082,730 |
| 2025-05-30 | $10.54 | $10.68 | $10.29 | $10.32 | $10.32 | 6,104,610 |
| 2025-05-29 | $10.45 | $10.61 | $10.42 | $10.60 | $10.60 | 7,084,920 |
| 2025-05-28 | $10.38 | $10.51 | $10.28 | $10.45 | $10.45 | 7,986,630 |
| 2025-05-27 | $10.30 | $10.39 | $10.16 | $10.37 | $10.37 | 5,014,260 |
| 2025-05-26 | $10.09 | $10.39 | $10.09 | $10.35 | $10.35 | 7,178,710 |
| 2025-05-23 | $10.25 | $10.30 | $10.02 | $10.05 | $10.05 | 4,610,470 |
| 2025-05-22 | $10.33 | $10.64 | $10.16 | $10.17 | $10.17 | 7,702,380 |
| 2025-05-21 | $10.52 | $10.57 | $10.32 | $10.35 | $10.35 | 4,365,400 |
| 2025-05-20 | $10.35 | $10.66 | $10.28 | $10.51 | $10.51 | 7,002,050 |
| 2025-05-19 | $10.16 | $10.42 | $10.11 | $10.35 | $10.35 | 6,832,180 |
| 2025-05-16 | $10.09 | $10.30 | $10.04 | $10.07 | $10.07 | 4,603,630 |
| 2025-05-15 | $10.13 | $10.26 | $10.05 | $10.12 | $10.12 | 4,102,100 |
| 2025-05-14 | $10.15 | $10.24 | $10.03 | $10.13 | $10.13 | 5,192,810 |
| 2025-05-13 | $10.45 | $10.50 | $10.15 | $10.19 | $10.19 | 6,885,380 |
| 2025-05-12 | $10.25 | $10.49 | $10.19 | $10.40 | $10.40 | 7,313,310 |
| 2025-05-09 | $10.40 | $10.40 | $10.12 | $10.15 | $10.15 | 5,125,360 |
| 2025-05-08 | $10.11 | $10.47 | $10.08 | $10.34 | $10.34 | 8,475,440 |
| 2025-05-07 | $10.01 | $10.21 | $9.99 | $10.14 | $10.14 | 6,976,760 |
| 2025-05-06 | $9.79 | $9.96 | $9.76 | $9.89 | $9.89 | 5,468,380 |
| 2025-04-30 | $9.48 | $9.92 | $9.44 | $9.73 | $9.73 | 8,835,570 |
| 2025-04-29 | $9.24 | $9.56 | $9.21 | $9.43 | $9.43 | 5,931,160 |
| 2025-04-28 | $9.28 | $9.32 | $9.10 | $9.24 | $9.24 | 4,235,000 |
| 2025-04-25 | $9.39 | $9.48 | $9.23 | $9.23 | $9.23 | 5,166,640 |
| 2025-04-24 | $9.47 | $9.63 | $9.28 | $9.34 | $9.34 | 6,308,700 |
| 2025-04-23 | $9.43 | $9.52 | $9.36 | $9.43 | $9.43 | 3,810,200 |
| 2025-04-22 | $9.51 | $9.51 | $9.29 | $9.38 | $9.38 | 3,680,500 |
| 2025-04-21 | $9.20 | $9.51 | $9.18 | $9.48 | $9.48 | 4,673,670 |
| 2025-04-18 | $9.53 | $9.53 | $9.16 | $9.23 | $9.23 | 5,190,590 |
| 2025-04-17 | $9.29 | $9.58 | $9.25 | $9.49 | $9.49 | 7,045,390 |
| 2025-04-16 | $9.63 | $9.63 | $9.17 | $9.29 | $9.29 | 7,475,390 |
| 2025-04-15 | $9.92 | $9.92 | $9.56 | $9.60 | $9.60 | 6,738,900 |
| 2025-04-14 | $9.75 | $9.95 | $9.60 | $9.84 | $9.84 | 9,260,430 |
| 2025-04-11 | $9.43 | $9.83 | $9.40 | $9.63 | $9.63 | 10,445,600 |
| 2025-04-10 | $9.30 | $9.61 | $9.30 | $9.54 | $9.54 | 10,973,930 |
| 2025-04-09 | $8.78 | $9.25 | $8.18 | $9.22 | $9.22 | 13,718,110 |
| 2025-04-08 | $8.90 | $9.33 | $8.82 | $9.05 | $9.05 | 10,360,460 |
| 2025-04-07 | $10.04 | $10.20 | $8.68 | $8.75 | $8.75 | 17,558,980 |
| 2025-04-03 | $10.60 | $10.82 | $10.38 | $10.80 | $10.80 | 14,720,510 |
| 2025-04-02 | $11.20 | $11.25 | $10.72 | $10.78 | $10.78 | 18,541,800 |
| 2025-04-01 | $11.31 | $11.47 | $10.91 | $11.39 | $11.39 | 27,592,620 |
| 2025-03-31 | $11.54 | $12.28 | $11.08 | $11.18 | $11.18 | 39,602,610 |
| 2025-03-28 | $10.78 | $12.34 | $10.23 | $11.54 | $11.54 | 27,688,570 |
| 2025-03-27 | $10.76 | $10.78 | $10.45 | $10.60 | $10.60 | 6,812,500 |
| 2025-03-26 | $10.53 | $10.93 | $10.51 | $10.72 | $10.72 | 10,327,740 |
| 2025-03-25 | $10.33 | $10.53 | $10.19 | $10.45 | $10.45 | 8,550,680 |
| 2025-03-24 | $11.00 | $11.02 | $10.12 | $10.36 | $10.36 | 17,365,390 |
| 2025-03-21 | $11.03 | $11.28 | $10.81 | $11.10 | $11.10 | 16,537,130 |
| 2025-03-20 | $11.38 | $11.43 | $10.92 | $10.96 | $10.96 | 25,006,020 |
| 2025-03-19 | $10.57 | $12.50 | $10.57 | $11.42 | $11.42 | 39,171,170 |
| 2025-03-18 | $10.45 | $10.57 | $10.36 | $10.51 | $10.51 | 6,065,070 |
| 2025-03-17 | $10.58 | $10.78 | $10.38 | $10.42 | $10.42 | 7,879,580 |
| 2025-03-14 | $10.22 | $10.62 | $10.15 | $10.58 | $10.58 | 13,318,340 |
| 2025-03-13 | $10.30 | $10.55 | $10.07 | $10.23 | $10.23 | 16,857,000 |
| 2025-03-12 | $11.30 | $11.47 | $10.20 | $10.34 | $10.34 | 27,050,650 |
| 2025-03-11 | $11.00 | $11.27 | $10.97 | $11.25 | $11.25 | 7,167,530 |
| 2025-03-10 | $10.96 | $11.46 | $10.94 | $11.18 | $11.18 | 11,405,870 |
| 2025-03-07 | $11.00 | $11.24 | $10.89 | $10.96 | $10.96 | 7,527,540 |
| 2025-03-06 | $11.07 | $11.13 | $10.84 | $11.11 | $11.11 | 8,553,320 |
| 2025-03-05 | $11.47 | $11.52 | $10.80 | $10.99 | $10.99 | 14,831,260 |
| 2025-03-04 | $10.48 | $11.31 | $10.47 | $11.31 | $11.31 | 20,399,710 |
| 2025-03-03 | $10.07 | $10.68 | $10.07 | $10.50 | $10.50 | 13,427,110 |
| 2025-02-28 | $10.27 | $10.44 | $9.99 | $10.01 | $10.01 | 8,972,930 |
| 2025-02-27 | $10.27 | $10.47 | $10.08 | $10.30 | $10.30 | 8,337,430 |
| 2025-02-26 | $10.29 | $10.36 | $10.15 | $10.26 | $10.26 | 6,414,260 |
| 2025-02-25 | $10.12 | $10.61 | $10.11 | $10.25 | $10.25 | 7,926,290 |
| 2025-02-24 | $10.49 | $10.49 | $10.13 | $10.25 | $10.25 | 10,067,770 |
| 2025-02-20 | $10.44 | $10.61 | $10.27 | $10.39 | $10.39 | 11,717,400 |
| 2025-02-19 | $10.80 | $10.91 | $10.31 | $10.41 | $10.41 | 16,192,370 |
| 2025-02-18 | $11.30 | $11.41 | $10.70 | $10.84 | $10.84 | 14,681,540 |
| 2025-02-17 | $11.01 | $11.74 | $11.01 | $11.23 | $11.23 | 14,427,240 |
| 2025-02-14 | $11.06 | $11.35 | $10.90 | $10.99 | $10.99 | 8,847,580 |
| 2025-02-13 | $11.09 | $11.54 | $10.93 | $11.06 | $11.06 | 10,450,310 |
| 2025-02-12 | $10.75 | $11.26 | $10.62 | $11.15 | $11.15 | 13,590,910 |
| 2025-02-11 | $10.19 | $11.14 | $9.97 | $10.88 | $10.88 | 19,253,220 |
| 2025-02-10 | $9.66 | $10.34 | $9.55 | $10.30 | $10.30 | 12,071,700 |
| 2025-02-07 | $9.68 | $9.77 | $9.47 | $9.60 | $9.60 | 6,768,170 |
| 2025-02-06 | $9.58 | $9.64 | $9.35 | $9.59 | $9.59 | 6,115,690 |
| 2025-02-05 | $9.28 | $9.69 | $9.25 | $9.54 | $9.54 | 7,104,720 |
| 2025-01-27 | $9.30 | $9.55 | $9.16 | $9.17 | $9.17 | 4,801,770 |
| 2025-01-24 | $9.50 | $9.65 | $9.35 | $9.38 | $9.38 | 6,366,690 |
| 2025-01-23 | $9.59 | $9.80 | $9.39 | $9.54 | $9.54 | 10,320,040 |
| 2025-01-22 | $9.10 | $9.64 | $8.92 | $9.62 | $9.62 | 11,868,280 |
| 2025-01-21 | $9.18 | $9.32 | $8.96 | $9.06 | $9.06 | 5,682,630 |
| 2025-01-20 | $9.00 | $9.26 | $8.84 | $9.14 | $9.14 | 6,462,150 |
| 2025-01-17 | $8.90 | $8.98 | $8.76 | $8.94 | $8.94 | 3,717,690 |
| 2025-01-16 | $8.87 | $9.10 | $8.82 | $8.91 | $8.91 | 4,676,640 |
| 2025-01-15 | $9.10 | $9.11 | $8.84 | $8.85 | $8.85 | 5,140,740 |
| 2025-01-14 | $8.80 | $9.07 | $8.72 | $9.06 | $9.06 | 6,521,210 |
| 2025-01-13 | $8.51 | $8.75 | $8.36 | $8.70 | $8.70 | 4,556,370 |
| 2025-01-09 | $9.00 | $9.13 | $8.87 | $8.97 | $8.97 | 6,030,740 |
| 2025-01-08 | $9.13 | $9.39 | $8.81 | $8.97 | $8.97 | 9,720,450 |
| 2025-01-07 | $8.59 | $9.47 | $8.54 | $9.22 | $9.22 | 12,879,600 |
| 2025-01-06 | $8.50 | $8.66 | $8.20 | $8.53 | $8.53 | 5,415,900 |
| 2025-01-03 | $8.89 | $8.94 | $8.46 | $8.50 | $8.50 | 6,270,110 |
| 2025-01-02 | $9.04 | $9.18 | $8.76 | $8.83 | $8.83 | 5,327,920 |
| 2024-12-31 | $9.28 | $9.34 | $9.00 | $9.02 | $9.02 | 5,214,180 |
| 2024-12-30 | $9.52 | $9.55 | $9.20 | $9.21 | $9.21 | 6,458,030 |
| 2024-12-27 | $9.46 | $9.73 | $9.42 | $9.58 | $9.58 | 5,906,990 |
| 2024-12-26 | $9.40 | $9.56 | $9.40 | $9.47 | $9.47 | 5,029,070 |
| 2024-12-25 | $9.79 | $9.79 | $9.29 | $9.36 | $9.36 | 7,647,930 |
| 2024-12-24 | $9.70 | $10.03 | $9.63 | $9.74 | $9.74 | 7,020,270 |
| 2024-12-23 | $10.30 | $10.34 | $9.65 | $9.72 | $9.72 | 12,760,290 |
| 2024-12-20 | $10.55 | $10.64 | $10.40 | $10.42 | $10.42 | 10,072,840 |
| 2024-12-19 | $10.83 | $11.05 | $10.59 | $10.64 | $10.64 | 9,817,620 |
| 2024-12-18 | $11.16 | $11.29 | $10.84 | $11.00 | $11.00 | 7,454,170 |
| 2024-12-17 | $11.92 | $12.05 | $11.13 | $11.19 | $11.19 | 13,496,550 |
| 2024-12-16 | $11.52 | $12.20 | $11.45 | $12.04 | $12.04 | 17,777,770 |
| 2024-12-13 | $11.72 | $11.79 | $11.41 | $11.42 | $11.42 | 7,624,270 |
| 2024-12-12 | $11.76 | $12.06 | $11.50 | $11.79 | $11.79 | 11,399,330 |
| 2024-12-11 | $11.28 | $12.00 | $11.28 | $11.80 | $11.80 | 17,220,870 |
| 2024-12-10 | $11.44 | $11.50 | $11.16 | $11.20 | $11.20 | 8,832,850 |
| 2024-12-09 | $11.16 | $11.25 | $10.95 | $11.06 | $11.06 | 6,353,580 |
| 2024-12-06 | $10.85 | $11.14 | $10.66 | $11.12 | $11.12 | 9,719,400 |
| 2024-12-05 | $10.68 | $10.84 | $10.65 | $10.80 | $10.80 | 8,765,600 |
| 2024-12-04 | $11.25 | $11.25 | $10.82 | $10.86 | $10.86 | 7,711,180 |
| 2024-12-03 | $11.40 | $11.58 | $11.17 | $11.31 | $11.31 | 6,572,990 |
| 2024-12-02 | $11.05 | $11.45 | $10.99 | $11.37 | $11.37 | 6,766,760 |
| 2024-11-29 | $10.79 | $11.18 | $10.75 | $11.09 | $11.09 | 6,726,760 |
| 2024-11-28 | $10.72 | $11.09 | $10.68 | $10.80 | $10.80 | 6,261,480 |
| 2024-11-27 | $10.52 | $10.77 | $10.19 | $10.77 | $10.77 | 5,569,970 |
| 2024-11-26 | $10.85 | $10.89 | $10.51 | $10.51 | $10.51 | 4,435,360 |
| 2024-11-25 | $10.58 | $10.84 | $10.49 | $10.84 | $10.84 | 5,397,230 |
| 2024-11-22 | $11.22 | $11.39 | $10.55 | $10.55 | $10.55 | 7,610,250 |
| 2024-11-21 | $11.22 | $11.43 | $11.11 | $11.22 | $11.22 | 5,924,780 |
| 2024-11-20 | $11.15 | $11.32 | $11.06 | $11.27 | $11.27 | 5,931,530 |
| 2024-11-19 | $10.80 | $11.15 | $10.66 | $11.15 | $11.15 | 5,393,820 |
| 2024-11-18 | $11.16 | $11.29 | $10.61 | $10.76 | $10.76 | 7,558,300 |
| 2024-11-15 | $11.29 | $11.48 | $11.03 | $11.03 | $11.03 | 5,928,230 |
| 2024-11-14 | $11.79 | $11.85 | $11.28 | $11.29 | $11.29 | 7,244,290 |
| 2024-11-13 | $11.68 | $12.19 | $11.50 | $11.82 | $11.82 | 10,991,510 |
| 2024-11-12 | $11.89 | $12.45 | $11.79 | $11.94 | $11.94 | 16,737,990 |
| 2024-11-11 | $11.24 | $11.96 | $11.20 | $11.83 | $11.83 | 11,758,550 |
| 2024-11-08 | $11.68 | $11.86 | $11.23 | $11.26 | $11.26 | 10,235,030 |
| 2024-11-07 | $11.08 | $11.68 | $10.92 | $11.54 | $11.54 | 11,881,760 |
| 2024-11-06 | $10.70 | $11.56 | $10.70 | $11.11 | $11.11 | 14,141,000 |
| 2024-11-05 | $10.33 | $10.70 | $10.33 | $10.62 | $10.62 | 7,017,010 |
| 2024-11-04 | $10.05 | $10.35 | $9.94 | $10.33 | $10.33 | 5,914,390 |
| 2024-11-01 | $10.52 | $11.13 | $10.08 | $10.13 | $10.13 | 10,018,030 |
| 2024-10-31 | $10.44 | $10.70 | $10.33 | $10.50 | $10.50 | 6,474,700 |
| 2024-10-30 | $10.66 | $10.72 | $10.34 | $10.44 | $10.44 | 9,462,520 |
| 2024-10-29 | $11.36 | $11.50 | $10.80 | $10.82 | $10.82 | 9,340,440 |
| 2024-10-28 | $11.26 | $11.44 | $11.08 | $11.35 | $11.35 | 8,931,280 |
| 2024-10-25 | $10.66 | $11.12 | $10.66 | $11.11 | $11.11 | 9,279,400 |
| 2024-10-24 | $10.78 | $10.88 | $10.59 | $10.66 | $10.66 | 6,407,350 |
| 2024-10-23 | $10.97 | $11.16 | $10.85 | $10.88 | $10.88 | 8,342,140 |
| 2024-10-22 | $11.00 | $11.11 | $10.78 | $10.96 | $10.96 | 7,202,970 |
| 2024-10-21 | $10.90 | $11.10 | $10.81 | $10.94 | $10.94 | 7,820,980 |
| 2024-10-18 | $10.61 | $11.06 | $10.44 | $10.82 | $10.82 | 8,752,930 |
| 2024-10-17 | $10.95 | $11.05 | $10.53 | $10.57 | $10.57 | 7,080,400 |
| 2024-10-16 | $10.46 | $11.16 | $10.46 | $10.86 | $10.86 | 7,951,240 |
| 2024-10-15 | $10.84 | $11.06 | $10.58 | $10.63 | $10.63 | 6,221,110 |
| 2024-10-14 | $10.85 | $11.03 | $10.40 | $10.96 | $10.96 | 8,307,960 |
| 2024-10-11 | $11.31 | $11.48 | $10.45 | $10.66 | $10.66 | 9,356,870 |
| 2024-10-10 | $11.51 | $11.80 | $10.90 | $11.37 | $11.37 | 13,384,360 |
| 2024-10-09 | $12.61 | $12.67 | $11.30 | $11.30 | $11.30 | 18,797,280 |
| 2024-10-08 | $13.89 | $13.89 | $11.91 | $13.31 | $13.31 | 23,935,650 |
| 2024-09-30 | $10.30 | $11.65 | $10.16 | $11.64 | $11.64 | 24,086,360 |
| 2024-09-27 | $9.36 | $10.23 | $9.23 | $9.77 | $9.77 | 14,186,030 |
| 2024-09-26 | $8.65 | $9.20 | $8.65 | $9.17 | $9.17 | 9,618,600 |
| 2024-09-25 | $8.66 | $8.84 | $8.60 | $8.65 | $8.65 | 7,990,290 |
| 2024-09-24 | $8.10 | $8.64 | $8.05 | $8.57 | $8.57 | 8,143,600 |
| 2024-09-23 | $8.03 | $8.16 | $7.96 | $8.02 | $8.02 | 3,002,080 |
| 2024-09-20 | $8.24 | $8.28 | $8.02 | $8.07 | $8.07 | 4,178,900 |
| 2024-09-19 | $7.99 | $8.28 | $7.82 | $8.24 | $8.24 | 6,979,100 |
| 2024-09-18 | $8.01 | $8.07 | $7.71 | $7.84 | $7.84 | 4,700,890 |
| 2024-09-13 | $8.45 | $8.54 | $8.02 | $8.02 | $8.02 | 6,957,250 |
| 2024-09-12 | $8.44 | $8.63 | $8.41 | $8.42 | $8.42 | 4,185,320 |
| 2024-09-11 | $8.48 | $8.62 | $8.38 | $8.42 | $8.42 | 4,356,000 |
| 2024-09-10 | $8.50 | $8.58 | $8.31 | $8.49 | $8.49 | 4,289,500 |
| 2024-09-09 | $8.48 | $8.55 | $8.36 | $8.46 | $8.46 | 4,588,200 |
| 2024-09-06 | $8.81 | $8.88 | $8.48 | $8.53 | $8.53 | 6,943,350 |
| 2024-09-05 | $8.70 | $8.89 | $8.69 | $8.81 | $8.81 | 7,180,760 |
| 2024-09-04 | $8.74 | $8.97 | $8.66 | $8.74 | $8.74 | 8,438,640 |
| 2024-09-03 | $8.60 | $8.94 | $8.60 | $8.75 | $8.75 | 8,557,910 |
| 2024-09-02 | $8.98 | $9.04 | $8.64 | $8.66 | $8.66 | 13,095,290 |
| 2024-08-30 | $8.80 | $9.28 | $8.66 | $9.08 | $9.08 | 21,602,530 |
| 2024-08-29 | $8.82 | $9.05 | $8.56 | $8.88 | $8.88 | 18,901,820 |
| 2024-08-28 | $9.25 | $9.57 | $8.50 | $8.94 | $8.94 | 29,357,820 |
| 2024-08-27 | $7.62 | $9.28 | $7.53 | $9.28 | $9.28 | 19,913,410 |
| 2024-08-26 | $7.33 | $7.87 | $7.33 | $7.73 | $7.73 | 6,854,770 |
| 2024-08-23 | $7.52 | $7.58 | $7.29 | $7.32 | $7.32 | 4,484,310 |
| 2024-08-22 | $7.73 | $7.81 | $7.48 | $7.53 | $7.53 | 3,826,100 |
| 2024-08-21 | $7.69 | $7.81 | $7.64 | $7.72 | $7.72 | 2,423,900 |
| 2024-08-20 | $7.95 | $8.06 | $7.70 | $7.72 | $7.72 | 3,600,600 |
| 2024-08-19 | $8.00 | $8.06 | $7.86 | $7.90 | $7.90 | 3,081,220 |
| 2024-08-16 | $8.23 | $8.32 | $8.01 | $8.01 | $8.01 | 4,203,530 |
| 2024-08-15 | $8.29 | $8.36 | $8.10 | $8.26 | $8.26 | 3,921,000 |
| 2024-08-14 | $8.23 | $8.43 | $8.23 | $8.33 | $8.33 | 3,385,700 |
| 2024-08-13 | $8.13 | $8.28 | $8.02 | $8.25 | $8.25 | 2,574,260 |
| 2024-08-12 | $8.27 | $8.38 | $8.12 | $8.17 | $8.17 | 2,785,910 |
| 2024-08-09 | $8.42 | $8.56 | $8.27 | $8.27 | $8.27 | 3,693,160 |
| 2024-08-08 | $8.32 | $8.46 | $8.17 | $8.35 | $8.35 | 3,671,420 |
| 2024-08-07 | $8.40 | $8.47 | $8.26 | $8.33 | $8.33 | 3,540,460 |
| 2024-08-06 | $8.22 | $8.41 | $8.20 | $8.37 | $8.37 | 4,669,490 |
| 2024-08-05 | $8.30 | $8.51 | $8.13 | $8.13 | $8.13 | 5,642,140 |
| 2024-08-02 | $8.51 | $8.63 | $8.38 | $8.41 | $8.41 | 6,386,640 |
| 2024-08-01 | $8.52 | $8.76 | $8.42 | $8.59 | $8.59 | 8,981,960 |
| 2024-07-31 | $8.50 | $8.56 | $8.31 | $8.50 | $8.50 | 8,821,860 |
| 2024-07-30 | $8.11 | $8.62 | $8.10 | $8.52 | $8.52 | 10,056,660 |
| 2024-07-29 | $8.05 | $8.20 | $7.90 | $8.10 | $8.10 | 4,405,900 |
| 2024-07-26 | $7.90 | $8.13 | $7.90 | $8.03 | $8.03 | 3,664,620 |
| 2024-07-25 | $7.73 | $8.05 | $7.67 | $7.90 | $7.90 | 3,364,900 |
| 2024-07-24 | $7.86 | $7.94 | $7.71 | $7.73 | $7.73 | 3,203,300 |
| 2024-07-23 | $8.10 | $8.25 | $7.87 | $7.89 | $7.89 | 3,295,630 |
| 2024-07-22 | $8.03 | $8.16 | $7.92 | $8.08 | $8.08 | 3,705,840 |
| 2024-07-19 | $7.83 | $8.08 | $7.76 | $8.00 | $8.00 | 4,109,700 |
| 2024-07-18 | $7.89 | $7.94 | $7.64 | $7.83 | $7.83 | 4,130,180 |
| 2024-07-17 | $8.06 | $8.15 | $7.97 | $7.99 | $7.99 | 2,795,120 |
| 2024-07-16 | $8.08 | $8.14 | $7.94 | $8.02 | $8.02 | 3,121,400 |
| 2024-07-15 | $8.45 | $8.51 | $8.01 | $8.06 | $8.06 | 4,666,980 |
| 2024-07-12 | $8.40 | $8.63 | $8.37 | $8.42 | $8.42 | 3,455,930 |
| 2024-07-11 | $8.18 | $8.47 | $8.11 | $8.40 | $8.40 | 4,449,610 |
| 2024-07-10 | $7.98 | $8.16 | $7.90 | $7.94 | $7.94 | 3,610,690 |
| 2024-07-09 | $8.02 | $8.11 | $7.77 | $8.04 | $8.04 | 4,363,180 |
| 2024-07-08 | $8.32 | $8.34 | $7.99 | $8.02 | $8.02 | 3,400,160 |
| 2024-07-05 | $8.24 | $8.38 | $8.08 | $8.32 | $8.32 | 2,974,200 |
| 2024-07-04 | $8.64 | $8.69 | $8.20 | $8.22 | $8.22 | 3,621,920 |
| 2024-07-03 | $8.70 | $8.77 | $8.59 | $8.62 | $8.62 | 2,750,630 |
| 2024-07-02 | $8.69 | $8.82 | $8.60 | $8.70 | $8.70 | 3,339,170 |
| 2024-07-01 | $8.52 | $8.78 | $8.39 | $8.69 | $8.69 | 4,825,640 |
| 2024-06-28 | $8.69 | $8.71 | $8.46 | $8.48 | $8.48 | 3,782,420 |
| 2024-06-27 | $8.67 | $8.90 | $8.60 | $8.65 | $8.65 | 5,193,570 |
| 2024-06-26 | $8.45 | $8.70 | $8.30 | $8.67 | $8.67 | 4,585,720 |
| 2024-06-25 | $8.38 | $8.61 | $8.26 | $8.45 | $8.45 | 5,436,110 |
| 2024-06-24 | $8.65 | $8.66 | $8.20 | $8.32 | $8.32 | 5,357,650 |
| 2024-06-21 | $8.84 | $8.90 | $8.64 | $8.64 | $8.64 | 4,057,880 |
| 2024-06-20 | $9.10 | $9.11 | $8.78 | $8.85 | $8.85 | 4,380,590 |
| 2024-06-19 | $9.23 | $9.35 | $9.08 | $9.10 | $9.10 | 3,989,790 |
| 2024-06-18 | $9.27 | $9.36 | $9.13 | $9.20 | $9.20 | 5,963,140 |
| 2024-06-17 | $9.45 | $9.45 | $9.20 | $9.26 | $9.26 | 4,616,550 |
| 2024-06-14 | $9.53 | $9.65 | $9.31 | $9.49 | $9.49 | 5,196,540 |
| 2024-06-13 | $9.50 | $9.70 | $9.34 | $9.58 | $9.58 | 4,294,670 |
| 2024-06-12 | $9.54 | $9.74 | $9.50 | $9.53 | $9.53 | 3,825,220 |
| 2024-06-11 | $9.38 | $9.61 | $9.09 | $9.54 | $9.54 | 4,557,490 |
| 2024-06-07 | $9.17 | $9.50 | $9.14 | $9.38 | $9.38 | 7,537,460 |
| 2024-06-06 | $9.76 | $9.93 | $8.97 | $9.01 | $9.01 | 9,781,100 |
| 2024-06-05 | $9.96 | $10.09 | $9.76 | $9.76 | $9.76 | 3,662,320 |
| 2024-06-04 | $10.23 | $10.23 | $9.84 | $10.02 | $10.02 | 5,588,430 |
| 2024-06-03 | $10.64 | $10.68 | $10.10 | $10.26 | $10.26 | 6,670,510 |
| 2024-05-31 | $10.59 | $11.00 | $10.49 | $10.68 | $10.68 | 5,009,070 |
| 2024-05-30 | $10.67 | $10.75 | $10.46 | $10.54 | $10.54 | 3,312,420 |
| 2024-05-29 | $10.48 | $10.98 | $10.48 | $10.69 | $10.69 | 5,096,000 |
| 2024-05-28 | $10.70 | $10.77 | $10.46 | $10.51 | $10.51 | 3,770,990 |
| 2024-05-27 | $10.72 | $10.83 | $10.30 | $10.72 | $10.72 | 5,701,390 |
| 2024-05-24 | $11.06 | $11.06 | $10.66 | $10.67 | $10.67 | 4,546,300 |
| 2024-05-23 | $11.38 | $11.44 | $10.98 | $11.01 | $11.01 | 5,286,920 |
| 2024-05-22 | $11.15 | $11.55 | $11.10 | $11.48 | $11.48 | 5,948,000 |
| 2024-05-21 | $11.41 | $11.48 | $11.07 | $11.16 | $11.16 | 5,584,350 |
| 2024-05-20 | $11.92 | $11.92 | $11.36 | $11.45 | $11.45 | 10,305,720 |
| 2024-05-17 | $11.10 | $11.92 | $11.10 | $11.87 | $11.87 | 11,983,430 |
| 2024-05-16 | $10.81 | $11.36 | $10.81 | $11.11 | $11.11 | 6,445,810 |
| 2024-05-15 | $10.87 | $10.98 | $10.75 | $10.79 | $10.79 | 3,357,340 |
| 2024-05-14 | $10.95 | $11.10 | $10.85 | $10.87 | $10.87 | 3,520,420 |
| 2024-05-13 | $11.22 | $11.22 | $10.80 | $10.87 | $10.87 | 5,315,770 |
| 2024-05-10 | $11.57 | $11.67 | $11.20 | $11.28 | $11.28 | 4,134,840 |
| 2024-05-09 | $11.12 | $11.67 | $11.12 | $11.59 | $11.59 | 5,120,190 |
| 2024-05-08 | $11.59 | $11.59 | $11.14 | $11.18 | $11.18 | 4,565,740 |
| 2024-05-07 | $11.33 | $11.60 | $11.25 | $11.54 | $11.54 | 5,873,250 |
| 2024-05-06 | $11.04 | $11.54 | $11.04 | $11.36 | $11.36 | 7,906,280 |
| 2024-04-30 | $10.97 | $11.16 | $10.73 | $10.96 | $10.96 | 5,028,630 |
| 2024-04-29 | $10.49 | $11.10 | $10.49 | $11.05 | $11.05 | 6,630,210 |
| 2024-04-26 | $10.29 | $10.60 | $10.13 | $10.53 | $10.53 | 6,105,640 |
| 2024-04-25 | $10.15 | $10.54 | $10.15 | $10.37 | $10.37 | 5,840,070 |
| 2024-04-24 | $10.04 | $10.44 | $9.84 | $10.29 | $10.29 | 6,612,480 |
| 2024-04-23 | $9.78 | $10.23 | $9.71 | $10.06 | $10.06 | 7,483,650 |
| 2024-04-22 | $9.73 | $10.06 | $9.48 | $9.82 | $9.82 | 6,245,260 |
| 2024-04-19 | $10.02 | $10.10 | $9.77 | $9.85 | $9.85 | 4,880,950 |
| 2024-04-18 | $10.25 | $10.27 | $9.87 | $10.02 | $10.02 | 5,739,110 |
| 2024-04-17 | $9.54 | $10.27 | $9.54 | $10.25 | $10.25 | 8,466,630 |
| 2024-04-16 | $10.21 | $10.22 | $9.34 | $9.44 | $9.44 | 10,186,810 |
| 2024-04-15 | $10.95 | $11.10 | $10.04 | $10.27 | $10.27 | 10,459,610 |
| 2024-04-12 | $11.33 | $11.41 | $10.85 | $10.96 | $10.96 | 7,459,140 |
| 2024-04-11 | $11.45 | $11.68 | $11.22 | $11.33 | $11.33 | 6,477,030 |
| 2024-04-10 | $12.11 | $12.16 | $11.39 | $11.52 | $11.52 | 7,791,720 |
| 2024-04-09 | $11.56 | $12.20 | $11.56 | $12.13 | $12.13 | 10,353,610 |
| 2024-04-08 | $12.25 | $12.45 | $11.46 | $11.50 | $11.50 | 12,180,190 |
| 2024-04-03 | $13.49 | $13.50 | $12.14 | $12.30 | $12.30 | 18,512,350 |
| 2024-04-02 | $12.35 | $12.54 | $12.12 | $12.42 | $12.42 | 5,691,010 |
| 2024-04-01 | $11.70 | $12.36 | $11.68 | $12.35 | $12.35 | 6,141,190 |
| 2024-03-29 | $11.48 | $11.72 | $11.38 | $11.64 | $11.64 | 4,374,200 |
| 2024-03-28 | $11.08 | $11.63 | $11.08 | $11.48 | $11.48 | 5,921,520 |
| 2024-03-27 | $11.70 | $11.77 | $11.05 | $11.08 | $11.08 | 5,791,900 |
| 2024-03-26 | $11.80 | $11.98 | $11.52 | $11.77 | $11.77 | 5,770,530 |
| 2024-03-25 | $12.40 | $12.47 | $11.81 | $11.84 | $11.84 | 6,462,980 |
| 2024-03-22 | $12.83 | $12.94 | $12.38 | $12.41 | $12.41 | 6,082,380 |
| 2024-03-21 | $12.91 | $13.08 | $12.60 | $12.82 | $12.82 | 5,624,920 |
| 2024-03-20 | $12.79 | $13.04 | $12.68 | $12.93 | $12.93 | 9,117,150 |
| 2024-03-19 | $12.90 | $13.08 | $12.80 | $12.86 | $12.86 | 5,047,780 |
| 2024-03-18 | $12.86 | $13.06 | $12.56 | $12.90 | $12.90 | 7,290,400 |
| 2024-03-15 | $12.45 | $12.85 | $12.30 | $12.84 | $12.84 | 5,919,370 |
| 2024-03-14 | $12.57 | $12.74 | $12.31 | $12.44 | $12.44 | 5,662,390 |
| 2024-03-13 | $12.64 | $12.74 | $12.43 | $12.60 | $12.60 | 5,370,350 |
| 2024-03-12 | $12.56 | $12.79 | $12.38 | $12.64 | $12.64 | 6,261,600 |
| 2024-03-11 | $11.85 | $12.40 | $11.85 | $12.40 | $12.40 | 6,512,960 |
| 2024-03-08 | $11.95 | $12.15 | $11.76 | $11.92 | $11.92 | 4,565,040 |
| 2024-03-07 | $12.20 | $12.39 | $11.85 | $11.85 | $11.85 | 5,077,380 |
| 2024-03-06 | $12.05 | $12.43 | $11.77 | $12.17 | $12.17 | 5,863,940 |
| 2024-03-05 | $12.39 | $12.40 | $11.94 | $12.03 | $12.03 | 5,865,930 |
| 2024-03-04 | $12.60 | $12.74 | $12.08 | $12.33 | $12.33 | 5,861,680 |
| 2024-03-01 | $12.44 | $12.66 | $12.33 | $12.60 | $12.60 | 6,531,960 |
| 2024-02-29 | $11.90 | $12.45 | $11.88 | $12.43 | $12.43 | 8,636,390 |
| 2024-02-28 | $13.22 | $13.56 | $11.92 | $11.92 | $11.92 | 12,903,590 |
| 2024-02-27 | $12.56 | $13.14 | $12.44 | $13.14 | $13.14 | 7,682,540 |
| 2024-02-26 | $12.38 | $12.96 | $12.18 | $12.56 | $12.56 | 8,921,270 |
| 2024-02-23 | $12.01 | $12.46 | $11.88 | $12.40 | $12.40 | 8,541,460 |
| 2024-02-22 | $11.51 | $12.02 | $11.44 | $12.02 | $12.02 | 7,168,600 |
| 2024-02-21 | $11.23 | $11.98 | $11.15 | $11.60 | $11.60 | 9,141,500 |
| 2024-02-20 | $11.10 | $11.37 | $10.88 | $11.29 | $11.29 | 7,937,060 |
| 2024-02-19 | $11.50 | $11.50 | $10.90 | $11.25 | $11.25 | 13,199,300 |
| 2024-02-08 | $9.84 | $11.80 | $9.82 | $11.50 | $11.50 | 14,751,790 |
| 2024-02-07 | $10.18 | $10.25 | $9.58 | $9.86 | $9.86 | 11,449,980 |
| 2024-02-06 | $9.60 | $10.37 | $8.97 | $10.03 | $10.03 | 12,108,550 |
| 2024-02-05 | $11.43 | $11.55 | $9.52 | $9.80 | $9.80 | 14,311,920 |
| 2024-02-02 | $12.31 | $12.60 | $10.97 | $11.45 | $11.45 | 10,958,750 |
| 2024-02-01 | $12.59 | $12.77 | $12.16 | $12.31 | $12.31 | 6,758,140 |
| 2024-01-31 | $13.65 | $13.73 | $12.66 | $12.79 | $12.79 | 9,318,640 |
| 2024-01-30 | $14.21 | $14.29 | $13.60 | $13.65 | $13.65 | 4,700,060 |
| 2024-01-29 | $14.99 | $15.18 | $14.17 | $14.21 | $14.21 | 4,728,590 |
| 2024-01-26 | $15.14 | $15.49 | $15.07 | $15.15 | $15.15 | 3,244,490 |
| 2024-01-25 | $14.83 | $15.20 | $14.57 | $15.18 | $15.18 | 4,566,550 |
| 2024-01-24 | $14.83 | $14.96 | $13.99 | $14.75 | $14.75 | 5,853,760 |
| 2024-01-23 | $14.51 | $15.24 | $14.28 | $14.71 | $14.71 | 5,833,810 |
| 2024-01-22 | $15.78 | $15.78 | $14.19 | $14.51 | $14.51 | 7,121,300 |
| 2024-01-19 | $16.25 | $16.51 | $15.80 | $15.83 | $15.83 | 3,261,890 |
| 2024-01-18 | $16.29 | $16.50 | $15.70 | $16.29 | $16.29 | 4,483,950 |
| 2024-01-17 | $16.90 | $16.90 | $16.38 | $16.39 | $16.39 | 3,346,060 |
| 2024-01-16 | $16.72 | $17.11 | $16.57 | $16.94 | $16.94 | 3,112,670 |
| 2024-01-15 | $16.92 | $17.01 | $16.45 | $16.78 | $16.78 | 3,230,970 |
| 2024-01-12 | $16.90 | $17.37 | $16.87 | $16.92 | $16.92 | 3,579,910 |
| 2024-01-11 | $16.46 | $17.14 | $16.33 | $16.91 | $16.91 | 4,227,830 |
| 2024-01-10 | $16.40 | $16.84 | $16.05 | $16.49 | $16.49 | 3,410,050 |
| 2024-01-09 | $16.37 | $16.92 | $16.22 | $16.47 | $16.47 | 3,840,980 |
| 2024-01-08 | $16.67 | $16.88 | $16.32 | $16.36 | $16.36 | 2,474,190 |
| 2024-01-05 | $16.90 | $17.30 | $16.70 | $16.74 | $16.74 | 2,763,530 |
| 2024-01-04 | $17.23 | $17.25 | $16.85 | $16.96 | $16.96 | 2,635,020 |
| 2024-01-03 | $17.30 | $17.38 | $16.98 | $17.22 | $17.22 | 2,978,970 |
| 2024-01-02 | $17.55 | $17.57 | $17.24 | $17.33 | $17.33 | 2,865,750 |
| 2024-01-01 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2023-12-29 | $17.26 | $17.58 | $17.24 | $17.38 | $17.38 | 3,793,880 |
| 2023-12-28 | $16.23 | $17.40 | $16.13 | $17.32 | $17.32 | 7,756,180 |
| 2023-12-27 | $16.16 | $16.37 | $15.98 | $16.23 | $16.23 | 3,250,580 |
| 2023-12-26 | $16.52 | $16.54 | $16.06 | $16.16 | $16.16 | 3,463,490 |
| 2023-12-25 | $16.88 | $16.88 | $16.54 | $16.56 | $16.56 | 2,182,250 |
| 2023-12-22 | $17.02 | $17.13 | $16.64 | $16.78 | $16.78 | 4,230,570 |
| 2023-12-21 | $16.55 | $17.23 | $16.41 | $17.01 | $17.01 | 6,242,420 |
| 2023-12-20 | $17.30 | $17.30 | $16.58 | $16.58 | $16.58 | 7,437,680 |
| 2023-12-19 | $17.90 | $18.55 | $17.15 | $17.30 | $17.30 | 10,833,020 |
| 2023-12-18 | $17.34 | $17.35 | $16.84 | $16.90 | $16.90 | 2,982,360 |
| 2023-12-15 | $17.35 | $17.69 | $17.29 | $17.36 | $17.36 | 2,558,980 |
| 2023-12-14 | $17.42 | $17.85 | $17.27 | $17.29 | $17.29 | 2,849,350 |
| 2023-12-13 | $17.76 | $17.76 | $17.39 | $17.42 | $17.42 | 2,111,960 |
| 2023-12-12 | $17.77 | $17.88 | $17.65 | $17.82 | $17.82 | 1,613,350 |
| 2023-12-11 | $17.52 | $17.82 | $17.21 | $17.80 | $17.80 | 2,669,350 |
| 2023-12-08 | $17.85 | $17.93 | $17.52 | $17.55 | $17.55 | 2,435,090 |
| 2023-12-07 | $18.03 | $18.03 | $17.64 | $17.80 | $17.80 | 2,547,480 |
| 2023-12-06 | $17.88 | $18.34 | $17.78 | $18.01 | $18.01 | 2,783,320 |
| 2023-12-05 | $18.28 | $18.41 | $17.87 | $17.88 | $17.88 | 2,550,950 |
| 2023-12-04 | $18.66 | $18.66 | $18.23 | $18.28 | $18.28 | 2,205,610 |
| 2023-12-01 | $18.60 | $18.62 | $18.24 | $18.56 | $18.56 | 2,757,690 |
| 2023-11-30 | $18.90 | $18.95 | $18.46 | $18.56 | $18.56 | 2,788,770 |
| 2023-11-29 | $19.26 | $19.33 | $18.88 | $18.91 | $18.91 | 2,241,390 |
| 2023-11-28 | $19.07 | $19.35 | $18.81 | $19.27 | $19.27 | 2,522,270 |
| 2023-11-27 | $19.25 | $19.43 | $18.96 | $19.06 | $19.06 | 2,879,310 |
| 2023-11-24 | $19.90 | $19.95 | $19.34 | $19.36 | $19.36 | 3,542,400 |
| 2023-11-23 | $19.65 | $19.95 | $19.63 | $19.94 | $19.94 | 2,266,310 |
| 2023-11-22 | $20.23 | $20.29 | $19.72 | $19.75 | $19.75 | 3,541,000 |
| 2023-11-21 | $20.28 | $20.72 | $20.17 | $20.29 | $20.29 | 4,800,960 |
| 2023-11-20 | $20.07 | $20.24 | $19.80 | $20.21 | $20.21 | 3,415,620 |
| 2023-11-17 | $20.11 | $20.18 | $19.83 | $20.05 | $20.05 | 3,243,920 |
| 2023-11-16 | $20.51 | $20.66 | $20.01 | $20.03 | $20.03 | 3,720,190 |
| 2023-11-15 | $20.16 | $20.95 | $20.12 | $20.46 | $20.46 | 7,290,530 |
| 2023-11-14 | $19.53 | $20.06 | $19.44 | $19.91 | $19.91 | 3,556,330 |
| 2023-11-13 | $19.58 | $19.72 | $19.32 | $19.60 | $19.60 | 2,898,100 |
| 2023-11-10 | $19.64 | $19.67 | $19.34 | $19.47 | $19.47 | 3,270,900 |
| 2023-11-09 | $19.52 | $20.16 | $19.52 | $19.73 | $19.73 | 5,678,910 |
| 2023-11-08 | $19.42 | $19.83 | $19.39 | $19.60 | $19.60 | 3,790,060 |
| 2023-11-07 | $19.63 | $19.63 | $19.26 | $19.42 | $19.42 | 4,271,670 |
| 2023-11-06 | $18.78 | $19.74 | $18.78 | $19.71 | $19.71 | 6,590,120 |
| 2023-11-03 | $18.19 | $18.89 | $18.19 | $18.73 | $18.73 | 4,721,700 |
| 2023-11-02 | $18.69 | $18.79 | $18.14 | $18.18 | $18.18 | 3,561,300 |
| 2023-11-01 | $18.86 | $18.93 | $18.58 | $18.68 | $18.68 | 2,975,340 |
| 2023-10-31 | $19.12 | $19.26 | $18.65 | $18.82 | $18.82 | 3,857,620 |
| 2023-10-30 | $19.39 | $19.46 | $19.03 | $19.22 | $19.22 | 4,191,770 |
| 2023-10-27 | $18.62 | $19.45 | $18.59 | $19.42 | $19.42 | 6,393,900 |
| 2023-10-26 | $19.18 | $19.38 | $18.30 | $18.74 | $18.74 | 8,071,460 |
| 2023-10-25 | $19.35 | $20.12 | $19.08 | $19.45 | $19.45 | 12,001,380 |
| 2023-10-24 | $17.91 | $18.51 | $17.90 | $18.31 | $18.31 | 4,070,720 |
| 2023-10-23 | $18.50 | $18.51 | $17.73 | $17.91 | $17.91 | 4,863,690 |
| 2023-10-20 | $18.60 | $19.23 | $18.46 | $18.62 | $18.62 | 4,207,090 |
| 2023-10-19 | $18.46 | $19.13 | $18.43 | $18.71 | $18.71 | 4,314,910 |
| 2023-10-18 | $19.00 | $19.16 | $18.58 | $18.60 | $18.60 | 4,049,960 |
| 2023-10-17 | $19.03 | $19.42 | $19.03 | $19.17 | $19.17 | 3,196,310 |
| 2023-10-16 | $19.67 | $19.75 | $18.89 | $19.03 | $19.03 | 5,777,610 |
| 2023-10-13 | $19.90 | $19.99 | $19.50 | $19.67 | $19.67 | 4,787,940 |
| 2023-10-12 | $19.68 | $20.16 | $19.40 | $20.09 | $20.09 | 5,336,810 |
| 2023-10-11 | $19.70 | $19.90 | $19.38 | $19.48 | $19.48 | 3,780,650 |
| 2023-10-10 | $19.73 | $20.28 | $19.52 | $19.60 | $19.60 | 5,009,470 |
| 2023-10-09 | $20.07 | $20.32 | $19.60 | $19.69 | $19.69 | 4,062,420 |
| 2023-09-28 | $19.75 | $20.45 | $19.72 | $19.98 | $19.98 | 5,465,940 |
| 2023-09-27 | $19.60 | $20.20 | $19.09 | $19.69 | $19.69 | 6,627,550 |
| 2023-09-26 | $19.90 | $19.93 | $19.41 | $19.43 | $19.43 | 4,411,890 |
| 2023-09-25 | $20.38 | $20.46 | $19.92 | $19.99 | $19.99 | 3,341,270 |
| 2023-09-22 | $19.78 | $20.57 | $19.64 | $20.53 | $20.53 | 3,749,450 |
| 2023-09-21 | $20.02 | $20.35 | $19.85 | $19.89 | $19.89 | 2,936,360 |
| 2023-09-20 | $20.51 | $20.68 | $20.20 | $20.26 | $20.26 | 3,301,720 |
| 2023-09-19 | $20.91 | $20.97 | $20.41 | $20.64 | $20.64 | 3,777,670 |
| 2023-09-18 | $19.91 | $21.46 | $19.72 | $20.86 | $20.86 | 8,096,810 |
| 2023-09-15 | $19.81 | $20.30 | $19.50 | $19.90 | $19.90 | 4,065,360 |
| 2023-09-14 | $20.28 | $20.48 | $19.71 | $19.82 | $19.82 | 3,916,120 |
| 2023-09-13 | $20.80 | $20.87 | $20.05 | $20.32 | $20.32 | 4,842,650 |
| 2023-09-12 | $20.94 | $21.07 | $20.73 | $20.82 | $20.82 | 2,612,660 |
| 2023-09-11 | $20.99 | $21.10 | $20.56 | $20.94 | $20.94 | 4,437,050 |
| 2023-09-08 | $20.85 | $21.20 | $20.61 | $20.93 | $20.93 | 3,013,170 |
| 2023-09-07 | $21.44 | $21.47 | $20.73 | $20.80 | $20.80 | 5,384,420 |
| 2023-09-06 | $20.86 | $21.61 | $20.61 | $21.55 | $21.55 | 5,962,320 |
| 2023-09-05 | $20.94 | $20.97 | $20.50 | $20.90 | $20.90 | 4,748,520 |
| 2023-09-04 | $20.15 | $21.03 | $20.06 | $20.95 | $20.95 | 7,459,650 |
| 2023-09-01 | $20.11 | $20.34 | $19.90 | $20.05 | $20.05 | 3,328,880 |
| 2023-08-31 | $20.49 | $20.54 | $19.91 | $20.01 | $20.01 | 3,657,040 |
| 2023-08-30 | $20.57 | $20.88 | $20.45 | $20.58 | $20.58 | 3,679,660 |
| 2023-08-29 | $19.86 | $20.74 | $19.76 | $20.68 | $20.68 | 5,532,120 |
| 2023-08-28 | $21.76 | $21.76 | $19.83 | $19.86 | $19.86 | 6,697,760 |
| 2023-08-25 | $19.99 | $20.37 | $19.79 | $19.95 | $19.95 | 4,079,810 |
| 2023-08-24 | $20.35 | $20.44 | $19.83 | $20.08 | $20.08 | 4,305,320 |
| 2023-08-23 | $20.91 | $20.91 | $20.17 | $20.17 | $20.17 | 5,735,360 |
| 2023-08-22 | $21.24 | $21.40 | $20.56 | $21.11 | $21.11 | 5,506,560 |
| 2023-08-21 | $21.84 | $21.90 | $21.18 | $21.24 | $21.24 | 3,776,250 |
| 2023-08-18 | $22.13 | $22.71 | $21.82 | $21.82 | $21.82 | 5,130,230 |
| 2023-08-17 | $21.67 | $22.24 | $21.44 | $22.15 | $22.15 | 4,236,210 |
| 2023-08-16 | $21.69 | $22.08 | $21.48 | $21.83 | $21.83 | 4,610,120 |
| 2023-08-15 | $22.70 | $22.85 | $21.56 | $21.78 | $21.78 | 8,310,320 |
| 2023-08-14 | $23.19 | $23.34 | $22.40 | $22.76 | $22.76 | 6,830,820 |
| 2023-08-11 | $23.60 | $23.88 | $23.36 | $23.37 | $23.37 | 5,741,590 |
| 2023-08-10 | $23.80 | $23.88 | $23.25 | $23.63 | $23.63 | 5,233,350 |
| 2023-08-09 | $23.72 | $24.35 | $23.60 | $23.85 | $23.85 | 5,371,200 |
| 2023-08-08 | $24.90 | $25.01 | $23.56 | $23.79 | $23.79 | 9,742,060 |
| 2023-08-07 | $25.73 | $25.96 | $24.80 | $25.00 | $25.00 | 10,716,190 |
| 2023-08-04 | $25.49 | $25.78 | $25.12 | $25.33 | $25.33 | 7,179,910 |
| 2023-08-03 | $25.42 | $25.58 | $25.17 | $25.41 | $25.41 | 5,966,490 |
| 2023-08-02 | $25.18 | $25.80 | $25.14 | $25.42 | $25.42 | 6,589,620 |
| 2023-08-01 | $25.20 | $25.74 | $24.96 | $25.39 | $25.39 | 11,031,510 |
| 2023-07-31 | $25.90 | $26.33 | $25.05 | $25.16 | $25.16 | 17,117,820 |
| 2023-07-28 | $24.11 | $26.00 | $23.70 | $25.89 | $25.89 | 13,694,810 |
| 2023-07-27 | $24.95 | $25.13 | $24.08 | $24.16 | $24.16 | 8,675,260 |
| 2023-07-26 | $24.93 | $25.29 | $24.55 | $25.02 | $25.02 | 8,560,650 |
| 2023-07-25 | $23.02 | $25.28 | $23.02 | $24.85 | $24.85 | 17,435,000 |
| 2023-07-24 | $23.75 | $24.16 | $22.78 | $22.83 | $22.83 | 8,327,450 |
| 2023-07-21 | $23.65 | $24.17 | $23.20 | $23.83 | $23.75 | 5,012,400 |
| 2023-07-20 | $23.46 | $24.17 | $23.36 | $23.60 | $23.52 | 5,018,960 |
| 2023-07-19 | $23.69 | $24.05 | $23.28 | $23.46 | $23.38 | 4,421,100 |
| 2023-07-18 | $23.50 | $23.81 | $22.90 | $23.79 | $23.71 | 5,888,230 |
| 2023-07-17 | $23.68 | $23.95 | $23.28 | $23.39 | $23.31 | 5,380,520 |
| 2023-07-14 | $24.69 | $24.75 | $23.76 | $23.87 | $23.79 | 7,134,190 |
| 2023-07-13 | $24.49 | $24.84 | $24.25 | $24.68 | $24.59 | 4,822,430 |
| 2023-07-12 | $25.25 | $25.38 | $24.26 | $24.31 | $24.23 | 7,672,710 |
| 2023-07-11 | $24.55 | $25.28 | $24.16 | $25.08 | $24.99 | 9,274,610 |
| 2023-07-10 | $23.98 | $25.65 | $23.98 | $24.42 | $24.33 | 13,331,430 |
| 2023-07-07 | $24.36 | $24.37 | $23.73 | $23.83 | $23.83 | 5,227,130 |
| 2023-07-06 | $24.16 | $24.70 | $23.80 | $24.54 | $24.54 | 6,051,950 |
| 2023-07-05 | $24.96 | $24.97 | $24.16 | $24.22 | $24.22 | 4,766,340 |
| 2023-07-04 | $25.06 | $25.22 | $24.70 | $24.87 | $24.87 | 6,282,720 |
| 2023-07-03 | $25.39 | $25.99 | $24.50 | $24.96 | $24.96 | 10,553,880 |
| 2023-06-30 | $24.62 | $26.00 | $24.37 | $25.36 | $25.36 | 7,594,400 |
| 2023-06-29 | $24.50 | $25.15 | $24.41 | $24.51 | $24.51 | 4,801,900 |
| 2023-06-28 | $24.86 | $25.05 | $24.15 | $24.45 | $24.45 | 4,014,740 |
| 2023-06-27 | $24.63 | $25.37 | $24.58 | $24.87 | $24.87 | 4,958,480 |
| 2023-06-26 | $25.60 | $25.76 | $24.28 | $24.63 | $24.63 | 7,540,310 |
| 2023-06-21 | $26.41 | $26.76 | $25.75 | $25.81 | $25.81 | 2,141,740 |
| 2023-06-20 | $26.98 | $26.98 | $26.40 | $26.47 | $26.47 | 3,375,230 |
| 2023-06-19 | $27.77 | $27.94 | $26.66 | $26.78 | $26.78 | 3,908,820 |
| 2023-06-16 | $27.33 | $27.88 | $27.18 | $27.79 | $27.79 | 2,868,510 |
| 2023-06-15 | $26.78 | $27.48 | $26.39 | $27.32 | $27.32 | 3,195,290 |
| 2023-06-14 | $26.69 | $26.87 | $26.31 | $26.61 | $26.61 | 1,959,970 |
| 2023-06-13 | $26.89 | $27.30 | $26.40 | $26.50 | $26.50 | 2,674,130 |
| 2023-06-12 | $26.17 | $27.49 | $25.59 | $26.97 | $26.97 | 4,169,700 |
| 2023-06-09 | $26.03 | $26.60 | $25.81 | $26.17 | $26.17 | 2,016,920 |
| 2023-06-08 | $25.97 | $26.25 | $25.80 | $26.01 | $26.01 | 2,627,920 |
| 2023-06-07 | $26.67 | $26.79 | $25.95 | $26.04 | $26.04 | 2,539,540 |
| 2023-06-06 | $27.48 | $27.69 | $26.55 | $26.66 | $26.66 | 3,355,720 |
| 2023-06-05 | $27.44 | $27.45 | $26.99 | $27.22 | $27.22 | 2,736,230 |
| 2023-06-02 | $26.64 | $27.55 | $26.60 | $27.50 | $27.50 | 3,940,510 |
| 2023-06-01 | $26.26 | $26.94 | $25.97 | $26.53 | $26.53 | 4,661,570 |
| 2023-05-31 | $27.29 | $27.73 | $26.30 | $26.35 | $26.35 | 4,913,700 |
| 2023-05-30 | $27.77 | $28.13 | $26.77 | $27.18 | $27.18 | 5,639,880 |
| 2023-05-29 | $28.73 | $28.94 | $27.70 | $27.92 | $27.92 | 4,242,510 |
| 2023-05-26 | $28.98 | $29.35 | $28.33 | $28.54 | $28.54 | 2,898,800 |
| 2023-05-25 | $29.43 | $29.48 | $28.50 | $28.98 | $28.98 | 4,424,990 |
| 2023-05-24 | $30.53 | $30.53 | $29.30 | $29.32 | $29.32 | 4,864,170 |
| 2023-05-23 | $31.00 | $31.21 | $30.43 | $30.43 | $30.43 | 1,828,220 |
| 2023-05-22 | $30.77 | $31.13 | $30.23 | $31.00 | $31.00 | 2,415,530 |
| 2023-05-19 | $31.28 | $31.28 | $30.69 | $30.80 | $30.80 | 2,534,010 |
| 2023-05-18 | $32.01 | $32.13 | $31.03 | $31.18 | $31.18 | 1,813,880 |
| 2023-05-17 | $31.99 | $32.34 | $31.66 | $31.80 | $31.80 | 1,754,090 |
| 2023-05-16 | $33.07 | $33.07 | $31.89 | $32.06 | $32.06 | 2,874,550 |
| 2023-05-15 | $31.83 | $33.93 | $31.76 | $33.07 | $33.07 | 5,025,240 |
| 2023-05-12 | $32.42 | $32.76 | $31.01 | $31.48 | $31.48 | 4,582,650 |
| 2023-05-11 | $32.30 | $32.66 | $31.75 | $32.37 | $32.37 | 2,327,210 |
| 2023-05-10 | $32.42 | $32.49 | $31.31 | $32.12 | $32.12 | 3,966,320 |
| 2023-05-09 | $33.73 | $33.73 | $32.06 | $32.43 | $32.43 | 2,621,030 |
| 2023-05-08 | $33.23 | $33.88 | $32.94 | $33.60 | $33.60 | 1,700,990 |
| 2023-05-05 | $34.20 | $34.42 | $33.06 | $33.16 | $33.16 | 2,198,850 |
| 2023-05-04 | $34.32 | $35.42 | $33.96 | $34.15 | $34.15 | 1,532,380 |
| 2023-05-03 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 0 |
| 2023-05-02 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 0 |
| 2023-04-28 | $35.02 | $36.10 | $34.23 | $34.73 | $34.73 | 2,015,510 |
| 2023-04-27 | $35.30 | $35.51 | $34.50 | $35.47 | $35.47 | 2,310,100 |
| 2023-04-26 | $35.97 | $36.40 | $34.70 | $34.85 | $34.85 | 2,616,240 |
| 2023-04-25 | $37.27 | $37.80 | $34.38 | $35.31 | $35.31 | 3,773,050 |
| 2023-04-24 | $38.34 | $38.51 | $37.00 | $37.27 | $37.27 | 1,715,370 |
| 2023-04-21 | $39.05 | $39.70 | $38.27 | $38.34 | $38.34 | 1,283,220 |
| 2023-04-20 | $40.53 | $40.70 | $38.93 | $39.17 | $39.17 | 1,689,000 |
| 2023-04-19 | $40.24 | $41.27 | $39.40 | $40.79 | $40.79 | 2,032,210 |
| 2023-04-18 | $39.45 | $41.20 | $39.03 | $40.24 | $40.24 | 3,154,640 |
| 2023-04-17 | $37.49 | $39.22 | $37.30 | $38.80 | $38.80 | 2,134,280 |
| 2023-04-14 | $38.00 | $38.55 | $37.22 | $37.99 | $37.99 | 2,119,220 |
| 2023-04-13 | $38.59 | $38.68 | $37.70 | $38.35 | $38.35 | 1,576,740 |
| 2023-04-12 | $40.28 | $40.32 | $38.49 | $38.73 | $38.73 | 2,701,620 |
| 2023-04-11 | $40.50 | $40.81 | $40.13 | $40.28 | $40.28 | 858,250 |
| 2023-04-10 | $40.49 | $40.93 | $40.17 | $40.82 | $40.82 | 1,034,850 |
| 2023-04-07 | $41.05 | $41.20 | $40.49 | $40.49 | $40.49 | 763,670 |
| 2023-04-06 | $40.82 | $41.10 | $40.43 | $40.65 | $40.65 | 1,094,470 |
| 2023-04-05 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2023-04-04 | $41.35 | $41.84 | $40.61 | $40.99 | $40.99 | 1,722,210 |
| 2023-04-03 | $41.05 | $41.65 | $40.51 | $41.25 | $41.25 | 1,687,360 |
| 2023-03-31 | $40.85 | $41.80 | $40.75 | $41.10 | $41.10 | 1,228,340 |
| 2023-03-30 | $40.61 | $41.16 | $40.25 | $40.85 | $40.85 | 1,524,880 |
| 2023-03-29 | $40.82 | $41.31 | $40.37 | $40.65 | $40.65 | 1,084,920 |
| 2023-03-28 | $41.63 | $41.63 | $40.15 | $40.79 | $40.79 | 2,259,220 |
| 2023-03-27 | $41.96 | $41.96 | $40.70 | $41.26 | $41.26 | 1,738,700 |
| 2023-03-24 | $43.14 | $43.14 | $41.20 | $41.78 | $41.78 | 2,654,490 |
| 2023-03-23 | $43.70 | $43.70 | $42.76 | $43.01 | $43.01 | 774,900 |
| 2023-03-22 | $44.21 | $44.21 | $43.00 | $43.40 | $43.40 | 991,070 |
| 2023-03-21 | $43.44 | $44.30 | $43.19 | $43.69 | $43.69 | 753,220 |
| 2023-03-20 | $43.56 | $43.78 | $42.53 | $43.45 | $43.45 | 1,002,550 |
| 2023-03-17 | $43.73 | $44.44 | $43.02 | $43.03 | $43.03 | 991,750 |
| 2023-03-16 | $43.36 | $43.88 | $42.97 | $43.14 | $43.14 | 1,464,430 |
| 2023-03-15 | $43.78 | $44.75 | $43.52 | $43.75 | $43.75 | 802,250 |
| 2023-03-14 | $44.58 | $44.97 | $43.10 | $43.96 | $43.96 | 1,663,820 |
| 2023-03-13 | $45.46 | $46.12 | $44.32 | $44.53 | $44.53 | 1,220,880 |
| 2023-03-10 | $45.83 | $45.83 | $45.27 | $45.35 | $45.35 | 717,780 |
| 2023-03-09 | $45.83 | $46.17 | $45.33 | $45.85 | $45.85 | 906,680 |
| 2023-03-08 | $46.50 | $46.74 | $45.46 | $45.83 | $45.83 | 1,737,560 |
| 2023-03-07 | $48.23 | $48.23 | $46.40 | $46.77 | $46.77 | 1,523,070 |
| 2023-03-06 | $50.11 | $50.12 | $47.48 | $48.58 | $48.58 | 2,016,080 |
| 2023-03-03 | $48.92 | $50.56 | $48.80 | $49.77 | $49.77 | 1,095,510 |
| 2023-03-02 | $48.74 | $49.59 | $48.00 | $48.91 | $48.91 | 1,194,350 |
| 2023-03-01 | $48.89 | $48.89 | $48.00 | $48.74 | $48.74 | 1,055,120 |
| 2023-02-28 | $48.92 | $49.42 | $47.78 | $48.66 | $48.66 | 1,499,840 |
| 2023-02-27 | $50.23 | $50.37 | $48.57 | $48.90 | $48.90 | 1,743,750 |
| 2023-02-24 | $50.80 | $50.81 | $49.78 | $50.35 | $50.35 | 920,230 |
| 2023-02-23 | $50.87 | $51.65 | $50.42 | $50.92 | $50.92 | 1,413,840 |
| 2023-02-22 | $50.60 | $50.76 | $49.99 | $50.28 | $50.28 | 705,350 |
| 2023-02-21 | $51.34 | $51.47 | $50.08 | $50.60 | $50.60 | 2,293,980 |
| 2023-02-20 | $49.86 | $51.68 | $49.25 | $51.40 | $51.40 | 2,423,730 |
| 2023-02-17 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 1,501,360 |
| 2023-02-16 | $52.60 | $52.93 | $50.38 | $50.84 | $50.84 | 1,609,790 |
| 2023-02-15 | $53.57 | $54.00 | $52.35 | $52.73 | $52.73 | 1,219,620 |
| 2023-02-14 | $54.55 | $54.79 | $53.65 | $53.70 | $53.70 | 1,434,460 |
| 2023-02-13 | $54.54 | $56.48 | $53.92 | $53.98 | $53.98 | 3,262,610 |
| 2023-02-10 | $52.25 | $54.21 | $51.55 | $53.36 | $53.36 | 2,589,820 |
| 2023-02-09 | $50.42 | $52.60 | $50.40 | $51.84 | $51.84 | 1,879,290 |
| 2023-02-08 | $51.02 | $52.38 | $50.33 | $50.42 | $50.42 | 1,063,520 |
| 2023-02-07 | $51.90 | $53.00 | $49.47 | $51.02 | $51.02 | 2,189,010 |
| 2023-02-06 | $50.31 | $51.35 | $50.31 | $50.66 | $50.66 | 939,400 |
| 2023-02-03 | $52.11 | $52.76 | $50.91 | $51.31 | $51.31 | 1,069,130 |
| 2023-02-02 | $51.00 | $53.46 | $50.82 | $52.50 | $52.50 | 2,000,060 |
| 2023-02-01 | $52.02 | $52.20 | $50.90 | $51.14 | $51.14 | 1,232,950 |
| 2023-01-31 | $51.56 | $52.15 | $51.00 | $51.61 | $51.61 | 931,290 |
| 2023-01-30 | $51.28 | $52.50 | $50.60 | $51.56 | $51.56 | 1,549,430 |
| 2023-01-20 | $50.66 | $51.50 | $50.36 | $50.75 | $50.75 | 870,140 |
| 2023-01-19 | $50.25 | $50.91 | $49.83 | $50.66 | $50.66 | 662,730 |
| 2023-01-18 | $50.94 | $51.04 | $50.18 | $50.25 | $50.25 | 823,260 |
| 2023-01-17 | $50.85 | $51.82 | $50.66 | $50.94 | $50.94 | 584,020 |
| 2023-01-16 | $51.05 | $52.26 | $50.82 | $50.90 | $50.90 | 1,132,200 |
| 2023-01-13 | $51.42 | $52.10 | $51.18 | $51.29 | $51.29 | 831,330 |
| 2023-01-12 | $51.09 | $52.50 | $50.39 | $51.48 | $51.48 | 1,870,030 |
| 2023-01-11 | $50.60 | $50.97 | $50.06 | $50.38 | $50.38 | 766,100 |
| 2023-01-10 | $50.00 | $50.89 | $49.11 | $50.61 | $50.61 | 1,342,150 |
| 2023-01-09 | $48.70 | $50.50 | $48.70 | $49.86 | $49.86 | 1,614,910 |
| 2023-01-06 | $50.10 | $50.10 | $48.51 | $48.64 | $48.64 | 1,202,930 |
| 2023-01-05 | $48.49 | $50.40 | $48.32 | $49.58 | $49.58 | 1,685,710 |
| 2023-01-04 | $47.00 | $48.95 | $46.60 | $48.50 | $48.50 | 1,400,160 |
| 2023-01-03 | $46.78 | $47.38 | $45.90 | $47.12 | $47.12 | 922,950 |
| 2023-01-02 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-12-30 | $47.62 | $48.50 | $46.75 | $46.75 | $46.75 | 1,165,650 |
| 2022-12-29 | $46.40 | $48.66 | $45.69 | $47.51 | $47.51 | 1,167,250 |
| 2022-12-28 | $47.35 | $47.35 | $45.76 | $46.00 | $46.00 | 799,910 |
| 2022-12-27 | $47.50 | $47.79 | $46.89 | $47.05 | $47.05 | 456,540 |
| 2022-12-26 | $45.05 | $47.98 | $45.05 | $47.32 | $47.32 | 1,234,450 |
| 2022-12-23 | $44.89 | $45.59 | $44.52 | $45.00 | $45.00 | 534,160 |
| 2022-12-22 | $46.07 | $47.12 | $44.75 | $44.78 | $44.78 | 1,019,510 |
| 2022-12-21 | $46.75 | $47.25 | $45.38 | $46.07 | $46.07 | 660,950 |
| 2022-12-20 | $47.05 | $47.50 | $46.21 | $46.68 | $46.68 | 696,640 |
| 2022-12-19 | $48.84 | $49.35 | $46.87 | $47.08 | $47.08 | 804,780 |
| 2022-12-16 | $48.96 | $49.57 | $48.01 | $48.39 | $48.39 | 608,820 |
| 2022-12-15 | $48.70 | $49.29 | $48.05 | $49.00 | $49.00 | 679,880 |
| 2022-12-14 | $49.64 | $50.13 | $48.58 | $48.70 | $48.70 | 1,075,460 |
| 2022-12-13 | $50.94 | $50.99 | $49.45 | $49.47 | $49.47 | 1,073,120 |
| 2022-12-12 | $52.01 | $52.11 | $50.50 | $50.89 | $50.89 | 1,593,300 |
| 2022-12-09 | $50.51 | $52.25 | $49.86 | $52.07 | $52.07 | 1,728,330 |
| 2022-12-08 | $50.37 | $51.06 | $49.37 | $50.50 | $50.50 | 927,830 |
| 2022-12-07 | $51.39 | $51.70 | $50.12 | $50.30 | $50.30 | 1,219,180 |
| 2022-12-06 | $50.59 | $51.97 | $49.84 | $51.60 | $51.60 | 1,746,520 |
| 2022-12-05 | $50.60 | $52.49 | $50.01 | $50.50 | $50.50 | 1,558,780 |
| 2022-12-01 | $48.60 | $51.90 | $48.55 | $51.64 | $51.64 | 3,200,910 |
| 2022-11-30 | $47.18 | $48.50 | $46.69 | $47.88 | $47.88 | 1,544,100 |
| 2022-11-29 | $49.24 | $49.95 | $47.31 | $47.40 | $47.40 | 2,266,930 |
| 2022-11-28 | $46.80 | $49.96 | $46.22 | $49.00 | $49.00 | 2,185,090 |
| 2022-11-25 | $46.43 | $47.53 | $46.21 | $47.32 | $47.32 | 1,416,600 |
| 2022-11-24 | $45.80 | $47.05 | $45.21 | $46.69 | $46.69 | 2,124,000 |
| 2022-11-23 | $47.21 | $47.30 | $45.68 | $45.98 | $45.98 | 1,313,090 |
| 2022-11-22 | $47.95 | $47.95 | $46.71 | $47.21 | $47.21 | 1,292,600 |
| 2022-11-21 | $47.98 | $47.98 | $46.57 | $47.70 | $47.70 | 1,632,930 |
| 2022-11-18 | $48.59 | $49.92 | $47.80 | $48.10 | $48.10 | 1,964,580 |
| 2022-11-17 | $49.56 | $49.56 | $46.90 | $48.22 | $48.22 | 1,986,340 |
| 2022-11-16 | $50.00 | $50.50 | $49.23 | $49.55 | $49.55 | 1,078,060 |
| 2022-11-15 | $47.86 | $50.34 | $47.28 | $50.17 | $50.17 | 1,924,540 |
| 2022-11-14 | $50.00 | $50.97 | $47.58 | $47.88 | $47.88 | 2,104,210 |
| 2022-11-11 | $48.00 | $50.21 | $47.25 | $49.38 | $49.38 | 2,271,820 |
| 2022-11-10 | $46.94 | $47.19 | $45.93 | $46.50 | $46.50 | 1,043,120 |
| 2022-11-09 | $47.80 | $47.80 | $47.02 | $47.10 | $47.10 | 889,110 |
| 2022-11-08 | $47.79 | $48.50 | $47.12 | $47.45 | $47.45 | 813,610 |
| 2022-11-07 | $47.97 | $48.50 | $47.45 | $47.87 | $47.87 | 1,253,670 |
| 2022-11-04 | $47.06 | $48.48 | $46.65 | $48.00 | $48.00 | 2,058,770 |
| 2022-11-03 | $46.90 | $47.82 | $46.49 | $47.15 | $47.15 | 1,258,180 |
| 2022-11-02 | $45.79 | $47.40 | $45.21 | $46.90 | $46.90 | 1,848,980 |
| 2022-11-01 | $42.50 | $45.27 | $42.50 | $45.20 | $45.20 | 1,605,460 |
| 2022-10-31 | $42.00 | $42.84 | $41.19 | $42.38 | $42.38 | 1,702,470 |
| 2022-10-28 | $43.57 | $44.60 | $41.87 | $42.04 | $42.04 | 1,655,890 |
| 2022-10-27 | $45.57 | $47.00 | $44.30 | $44.33 | $44.33 | 1,685,360 |
| 2022-10-26 | $44.18 | $46.60 | $44.18 | $45.90 | $45.90 | 1,883,280 |
| 2022-10-25 | $44.00 | $45.03 | $42.06 | $44.33 | $44.33 | 2,893,790 |
| 2022-10-24 | $46.38 | $48.19 | $44.45 | $45.61 | $45.61 | 1,130,800 |
| 2022-10-21 | $46.15 | $46.70 | $45.34 | $46.41 | $46.41 | 724,090 |
| 2022-10-20 | $46.10 | $47.38 | $45.02 | $46.16 | $46.16 | 1,211,410 |
| 2022-10-19 | $46.97 | $47.81 | $45.81 | $46.10 | $46.10 | 1,292,460 |
| 2022-10-18 | $48.42 | $48.86 | $46.88 | $46.97 | $46.97 | 1,106,530 |
| 2022-10-17 | $46.85 | $48.59 | $46.50 | $48.10 | $48.10 | 1,173,450 |
| 2022-10-14 | $45.98 | $47.60 | $45.50 | $47.20 | $47.20 | 1,510,570 |
| 2022-10-13 | $45.55 | $47.20 | $44.48 | $45.20 | $45.20 | 1,601,050 |
| 2022-10-12 | $45.00 | $45.80 | $43.40 | $45.55 | $45.55 | 1,275,880 |
| 2022-10-11 | $46.30 | $46.85 | $45.11 | $45.40 | $45.40 | 812,080 |
| 2022-10-10 | $47.70 | $47.70 | $45.40 | $46.10 | $46.10 | 1,499,350 |
| 2022-09-30 | $51.00 | $51.00 | $47.00 | $47.83 | $47.83 | 1,677,040 |
| 2022-09-29 | $50.26 | $50.88 | $49.41 | $50.00 | $50.00 | 1,626,880 |
| 2022-09-28 | $51.99 | $52.58 | $49.72 | $49.96 | $49.96 | 1,108,330 |
| 2022-09-27 | $50.25 | $52.30 | $49.60 | $52.00 | $52.00 | 1,212,860 |
| 2022-09-26 | $49.05 | $50.80 | $48.28 | $50.02 | $50.02 | 1,362,420 |
| 2022-09-23 | $49.03 | $50.35 | $48.36 | $49.06 | $49.06 | 1,194,300 |
| 2022-09-22 | $49.49 | $50.19 | $49.00 | $49.08 | $49.08 | 1,147,870 |
| 2022-09-21 | $50.88 | $51.61 | $50.00 | $50.15 | $50.15 | 1,154,220 |
| 2022-09-20 | $51.55 | $52.89 | $50.19 | $51.31 | $51.31 | 1,449,720 |
| 2022-09-19 | $51.00 | $51.58 | $49.66 | $50.10 | $50.10 | 1,608,480 |
| 2022-09-16 | $52.05 | $52.65 | $51.06 | $51.36 | $51.36 | 1,106,970 |
| 2022-09-15 | $53.03 | $54.83 | $51.31 | $52.06 | $52.06 | 1,944,340 |
| 2022-09-14 | $54.00 | $54.59 | $52.35 | $52.77 | $52.77 | 1,301,490 |
| 2022-09-13 | $56.52 | $56.77 | $54.46 | $54.76 | $54.76 | 1,606,950 |
| 2022-09-12 | $56.18 | $56.18 | $56.18 | $56.18 | $56.18 | 0 |
| 2022-09-09 | $53.05 | $56.39 | $53.01 | $56.18 | $56.18 | 2,109,980 |
| 2022-09-08 | $52.99 | $54.09 | $52.21 | $53.55 | $53.55 | 1,745,210 |
| 2022-09-07 | $52.96 | $53.75 | $52.18 | $52.99 | $52.99 | 1,870,700 |
| 2022-09-06 | $54.00 | $54.81 | $51.56 | $53.41 | $53.41 | 3,190,880 |
| 2022-09-05 | $56.06 | $58.00 | $53.75 | $54.80 | $54.80 | 2,343,970 |
| 2022-09-02 | $54.66 | $56.67 | $54.00 | $56.00 | $56.00 | 1,510,210 |
| 2022-09-01 | $54.75 | $55.89 | $53.68 | $55.10 | $55.10 | 1,691,200 |
| 2022-08-31 | $55.86 | $56.80 | $54.00 | $55.40 | $55.40 | 2,311,970 |
| 2022-08-30 | $58.88 | $59.98 | $55.82 | $56.80 | $56.80 | 2,905,300 |
| 2022-08-29 | $58.19 | $60.41 | $58.00 | $59.27 | $59.27 | 1,628,320 |
| 2022-08-26 | $59.18 | $62.00 | $58.32 | $60.58 | $60.58 | 1,663,650 |
| 2022-08-25 | $60.50 | $60.50 | $58.50 | $59.20 | $59.20 | 1,161,020 |
| 2022-08-24 | $60.95 | $61.10 | $58.28 | $59.78 | $59.78 | 1,937,630 |
| 2022-08-23 | $61.39 | $61.80 | $60.07 | $60.95 | $60.95 | 1,280,950 |
| 2022-08-22 | $59.16 | $62.29 | $58.52 | $61.50 | $61.50 | 1,626,200 |
| 2022-08-19 | $62.00 | $62.03 | $58.78 | $58.88 | $58.88 | 2,040,310 |
| 2022-08-18 | $63.89 | $63.93 | $60.70 | $61.50 | $61.50 | 2,589,200 |
| 2022-08-17 | $65.20 | $65.22 | $63.00 | $63.90 | $63.90 | 2,047,820 |
| 2022-08-16 | $65.55 | $66.58 | $64.80 | $65.51 | $65.51 | 2,468,940 |
| 2022-08-15 | $62.31 | $65.72 | $61.81 | $65.34 | $65.34 | 2,930,350 |
| 2022-08-12 | $62.80 | $63.18 | $61.26 | $62.60 | $62.60 | 1,928,280 |
| 2022-08-11 | $59.97 | $63.42 | $59.97 | $62.62 | $62.62 | 4,314,140 |
| 2022-08-10 | $58.61 | $60.86 | $58.00 | $60.00 | $60.00 | 1,917,900 |
| 2022-08-09 | $59.27 | $59.85 | $58.25 | $59.02 | $59.02 | 2,145,790 |
| 2022-08-08 | $60.50 | $61.19 | $58.99 | $59.26 | $59.26 | 2,366,600 |
| 2022-08-05 | $61.32 | $62.39 | $59.21 | $60.49 | $60.49 | 2,694,760 |
| 2022-08-04 | $58.62 | $61.75 | $58.62 | $60.94 | $60.94 | 4,211,580 |
| 2022-08-03 | $59.60 | $62.11 | $57.10 | $57.46 | $57.46 | 4,266,390 |
| 2022-08-02 | $60.07 | $62.60 | $58.50 | $61.15 | $61.15 | 4,453,660 |
| 2022-08-01 | $58.94 | $61.66 | $57.81 | $61.00 | $61.00 | 3,234,910 |
| 2022-07-29 | $58.00 | $59.95 | $57.68 | $58.70 | $58.70 | 3,402,850 |
| 2022-07-28 | $54.81 | $59.29 | $54.81 | $58.00 | $58.00 | 4,312,670 |
| 2022-07-27 | $54.32 | $54.85 | $53.74 | $54.73 | $54.73 | 1,432,760 |
| 2022-07-26 | $53.01 | $54.99 | $52.90 | $54.50 | $54.50 | 2,147,440 |
| 2022-07-25 | $52.20 | $54.17 | $51.94 | $53.01 | $53.01 | 1,963,850 |
| 2022-07-22 | $55.16 | $55.35 | $52.18 | $52.61 | $52.61 | 2,966,640 |
| 2022-07-21 | $54.56 | $55.18 | $53.60 | $53.90 | $53.90 | 2,802,970 |
| 2022-07-20 | $52.32 | $55.06 | $51.50 | $54.30 | $54.30 | 4,209,150 |
| 2022-07-19 | $51.14 | $53.32 | $50.35 | $52.23 | $52.23 | 3,798,430 |
| 2022-07-18 | $49.76 | $51.68 | $49.01 | $51.24 | $51.24 | 3,828,420 |
| 2022-07-15 | $52.08 | $52.37 | $49.60 | $49.67 | $49.67 | 3,512,950 |
| 2022-07-14 | $50.90 | $53.86 | $50.60 | $51.90 | $51.90 | 2,979,230 |
| 2022-07-13 | $51.42 | $52.08 | $51.05 | $51.18 | $51.18 | 1,356,000 |
| 2022-07-12 | $52.87 | $53.55 | $51.45 | $51.80 | $51.80 | 2,144,990 |
| 2022-07-11 | $51.97 | $53.60 | $50.83 | $52.86 | $52.86 | 3,170,300 |
| 2022-07-08 | $54.35 | $54.62 | $52.30 | $52.32 | $52.32 | 1,887,710 |
| 2022-07-07 | $53.34 | $54.15 | $52.25 | $53.44 | $53.44 | 1,831,290 |
| 2022-07-06 | $54.41 | $55.61 | $52.97 | $53.32 | $53.32 | 3,011,840 |
| 2022-07-05 | $55.99 | $56.33 | $53.18 | $54.40 | $54.40 | 3,910,620 |
| 2022-07-04 | $57.28 | $57.66 | $55.70 | $55.79 | $55.79 | 3,086,230 |
| 2022-07-01 | $58.18 | $58.21 | $56.03 | $57.30 | $57.30 | 2,141,020 |
| 2022-06-30 | $55.57 | $58.87 | $55.57 | $58.18 | $58.18 | 3,448,020 |
| 2022-06-29 | $56.59 | $56.99 | $54.60 | $55.52 | $55.52 | 3,243,450 |
| 2022-06-28 | $58.94 | $59.45 | $55.00 | $56.45 | $56.45 | 4,392,970 |
| 2022-06-27 | $58.78 | $61.78 | $58.65 | $58.89 | $58.89 | 3,946,130 |
| 2022-06-24 | $61.16 | $61.16 | $57.51 | $58.58 | $58.58 | 4,550,590 |
| 2022-06-23 | $58.47 | $61.38 | $58.09 | $61.00 | $61.00 | 3,854,010 |
| 2022-06-22 | $61.99 | $61.99 | $60.05 | $60.32 | $60.32 | 1,603,900 |
| 2022-06-21 | $62.63 | $62.63 | $61.00 | $61.64 | $61.64 | 1,366,850 |
| 2022-06-20 | $64.00 | $64.19 | $61.59 | $61.92 | $61.92 | 2,128,640 |
| 2022-06-17 | $60.50 | $64.04 | $60.17 | $63.29 | $63.29 | 2,635,180 |
| 2022-06-16 | $62.69 | $63.30 | $60.60 | $61.35 | $61.35 | 2,340,820 |
| 2022-06-15 | $60.24 | $63.43 | $60.23 | $63.10 | $63.10 | 2,880,660 |
| 2022-06-14 | $60.18 | $60.56 | $58.85 | $60.30 | $60.30 | 1,623,090 |
| 2022-06-13 | $60.63 | $60.93 | $58.60 | $60.37 | $60.37 | 2,644,020 |
| 2022-06-10 | $58.29 | $61.35 | $57.47 | $61.14 | $61.14 | 3,511,740 |
| 2022-06-09 | $56.75 | $58.50 | $56.16 | $58.30 | $58.30 | 2,521,710 |
| 2022-06-08 | $55.81 | $58.93 | $55.40 | $56.71 | $56.71 | 3,750,090 |
| 2022-06-07 | $56.76 | $57.47 | $53.99 | $55.30 | $55.30 | 3,946,330 |
| 2022-06-06 | $58.47 | $58.66 | $55.80 | $56.76 | $56.76 | 4,712,910 |
| 2022-06-02 | $62.20 | $62.31 | $58.19 | $58.60 | $58.60 | 2,622,360 |
| 2022-06-01 | $59.60 | $63.36 | $58.94 | $60.20 | $60.20 | 2,863,850 |
| 2022-05-31 | $58.66 | $60.12 | $57.32 | $60.12 | $60.12 | 1,948,270 |
| 2022-05-30 | $56.54 | $58.44 | $54.28 | $57.92 | $57.92 | 2,641,400 |
| 2022-05-27 | $57.65 | $59.00 | $55.17 | $55.23 | $55.23 | 2,186,200 |
| 2022-05-26 | $58.17 | $59.23 | $52.63 | $59.21 | $59.21 | 4,308,620 |
| 2022-05-25 | $67.00 | $67.68 | $64.81 | $67.11 | $55.86 | 2,422,140 |
| 2022-05-24 | $68.60 | $69.20 | $66.10 | $67.30 | $56.01 | 2,807,130 |
| 2022-05-23 | $64.64 | $68.76 | $64.64 | $68.60 | $57.10 | 4,513,170 |
| 2022-05-20 | $62.90 | $64.94 | $62.34 | $64.74 | $53.88 | 3,294,100 |
| 2022-05-19 | $55.50 | $62.87 | $55.42 | $62.41 | $51.94 | 4,162,700 |
| 2022-05-18 | $56.87 | $57.79 | $55.40 | $56.89 | $47.35 | 2,370,990 |
| 2022-05-17 | $56.88 | $57.90 | $55.56 | $57.44 | $47.81 | 2,253,630 |
| 2022-05-16 | $55.08 | $59.40 | $55.08 | $57.34 | $47.72 | 4,208,600 |
| 2022-05-13 | $54.85 | $55.88 | $53.85 | $54.85 | $45.65 | 2,468,130 |
| 2022-05-12 | $55.00 | $57.63 | $52.87 | $55.09 | $45.85 | 3,372,340 |
| 2022-05-11 | $54.01 | $55.67 | $53.80 | $54.20 | $45.11 | 2,396,530 |
| 2022-05-10 | $50.63 | $55.00 | $50.56 | $54.00 | $44.94 | 1,990,830 |
| 2022-05-09 | $50.25 | $52.82 | $49.65 | $51.85 | $43.15 | 1,759,490 |
| 2022-05-06 | $50.13 | $51.32 | $49.53 | $50.37 | $41.92 | 1,328,960 |
| 2022-05-05 | $49.50 | $52.54 | $49.50 | $51.76 | $43.08 | 2,700,470 |
| 2022-05-04 | $49.47 | $49.47 | $49.47 | $49.47 | $41.17 | 0 |
| 2022-05-03 | $49.47 | $49.47 | $49.47 | $49.47 | $41.17 | 0 |
| 2022-04-29 | $49.60 | $49.99 | $47.40 | $49.47 | $41.17 | 2,698,070 |
| 2022-04-28 | $48.70 | $51.34 | $47.91 | $48.53 | $40.39 | 2,232,380 |
| 2022-04-27 | $45.92 | $50.07 | $45.91 | $48.87 | $40.67 | 3,697,740 |
| 2022-04-26 | $44.67 | $47.80 | $44.05 | $45.77 | $38.09 | 3,286,960 |
| 2022-04-25 | $48.00 | $48.19 | $44.00 | $44.04 | $36.65 | 2,063,080 |
| 2022-04-22 | $49.71 | $50.41 | $48.00 | $49.38 | $41.10 | 1,299,370 |
| 2022-04-21 | $52.33 | $53.31 | $49.60 | $49.70 | $41.37 | 2,036,680 |
| 2022-04-20 | $50.53 | $54.20 | $50.52 | $52.49 | $43.69 | 2,664,080 |
| 2022-04-19 | $50.53 | $50.69 | $48.90 | $50.57 | $42.09 | 1,531,550 |
| 2022-04-18 | $49.03 | $50.45 | $48.50 | $50.20 | $41.78 | 1,412,700 |
| 2022-04-15 | $51.86 | $51.88 | $49.05 | $49.30 | $41.03 | 1,081,850 |
| 2022-04-14 | $49.45 | $51.60 | $49.45 | $50.90 | $42.36 | 1,304,680 |
| 2022-04-13 | $52.16 | $52.16 | $49.00 | $49.20 | $40.95 | 2,118,270 |
| 2022-04-12 | $52.57 | $52.77 | $50.62 | $52.17 | $43.42 | 1,632,480 |
| 2022-04-11 | $54.33 | $54.88 | $51.88 | $52.57 | $43.75 | 1,573,090 |
| 2022-04-08 | $55.00 | $56.57 | $54.01 | $55.25 | $45.98 | 1,999,340 |
| 2022-04-07 | $58.01 | $58.01 | $54.49 | $54.58 | $45.43 | 2,613,830 |
| 2022-04-06 | $59.40 | $59.43 | $57.41 | $58.15 | $48.40 | 1,036,560 |
| 2022-04-05 | $59.40 | $59.40 | $59.40 | $59.40 | $49.44 | 0 |
| 2022-04-04 | $59.40 | $59.40 | $59.40 | $59.40 | $49.44 | 0 |
| 2022-04-01 | $60.11 | $60.81 | $58.38 | $59.40 | $49.44 | 2,221,780 |
| 2022-03-31 | $60.60 | $61.32 | $59.75 | $60.46 | $50.32 | 1,377,540 |
| 2022-03-30 | $58.94 | $61.95 | $57.94 | $60.92 | $50.70 | 1,852,150 |
| 2022-03-29 | $58.41 | $59.69 | $57.14 | $57.93 | $48.22 | 1,549,690 |
| 2022-03-28 | $59.89 | $59.99 | $57.90 | $58.45 | $48.65 | 2,838,930 |
| 2022-03-25 | $61.36 | $61.98 | $59.24 | $59.40 | $49.44 | 1,557,760 |
| 2022-03-24 | $62.26 | $62.26 | $60.68 | $61.34 | $51.05 | 1,267,000 |
| 2022-03-23 | $61.56 | $63.00 | $60.22 | $62.29 | $51.84 | 1,934,820 |
| 2022-03-22 | $64.72 | $65.11 | $60.83 | $61.26 | $50.99 | 2,716,840 |
| 2022-03-21 | $65.35 | $68.55 | $63.46 | $64.31 | $53.53 | 2,823,980 |
| 2022-03-18 | $65.96 | $68.57 | $64.46 | $67.29 | $56.01 | 2,244,370 |
| 2022-03-17 | $67.00 | $67.20 | $63.35 | $66.55 | $55.39 | 3,516,880 |
| 2022-03-16 | $62.53 | $63.99 | $59.77 | $63.07 | $52.49 | 2,392,030 |
| 2022-03-15 | $64.70 | $65.30 | $61.50 | $62.08 | $51.67 | 2,408,800 |
| 2022-03-14 | $64.14 | $67.55 | $63.11 | $65.19 | $54.26 | 2,611,450 |
| 2022-03-11 | $61.19 | $65.21 | $60.51 | $64.57 | $53.74 | 2,872,020 |
| 2022-03-10 | $64.69 | $65.50 | $61.40 | $62.10 | $51.69 | 2,562,970 |
| 2022-03-09 | $63.88 | $63.95 | $59.18 | $62.63 | $52.13 | 3,225,140 |
| 2022-03-08 | $69.03 | $69.90 | $62.96 | $63.25 | $52.64 | 4,160,930 |
| 2022-03-07 | $73.24 | $73.24 | $67.85 | $68.75 | $57.22 | 2,517,110 |
| 2022-03-04 | $76.37 | $76.38 | $72.01 | $73.25 | $60.97 | 2,405,630 |
| 2022-03-03 | $78.49 | $79.33 | $76.00 | $76.79 | $63.91 | 1,271,990 |
| 2022-03-02 | $80.51 | $81.00 | $78.21 | $78.48 | $65.32 | 1,074,480 |
| 2022-03-01 | $83.01 | $83.75 | $79.83 | $81.15 | $67.54 | 1,402,540 |
| 2022-02-28 | $80.90 | $84.33 | $79.50 | $82.80 | $68.91 | 1,333,100 |
| 2022-02-25 | $80.11 | $81.99 | $80.11 | $81.16 | $67.55 | 938,270 |
| 2022-02-24 | $85.05 | $85.60 | $78.70 | $80.96 | $67.38 | 3,645,130 |
| 2022-02-23 | $84.32 | $87.44 | $84.31 | $85.33 | $71.02 | 1,134,800 |
| 2022-02-22 | $86.42 | $86.42 | $83.76 | $84.32 | $70.18 | 1,340,690 |
| 2022-02-21 | $88.84 | $89.54 | $85.85 | $86.66 | $72.13 | 1,393,790 |
| 2022-02-18 | $89.54 | $90.33 | $88.81 | $89.06 | $74.12 | 783,290 |
| 2022-02-17 | $90.87 | $90.99 | $89.71 | $90.09 | $74.98 | 577,540 |
| 2022-02-16 | $90.42 | $91.78 | $89.66 | $90.87 | $75.63 | 506,710 |
| 2022-02-15 | $91.55 | $91.55 | $89.16 | $90.29 | $75.15 | 547,830 |
| 2022-02-14 | $90.83 | $92.28 | $89.50 | $91.20 | $75.91 | 927,240 |
| 2022-02-11 | $95.03 | $96.48 | $92.32 | $92.50 | $76.99 | 585,100 |
| 2022-02-10 | $96.95 | $96.95 | $94.60 | $95.51 | $79.49 | 699,970 |
| 2022-02-09 | $91.41 | $97.54 | $90.87 | $95.84 | $79.77 | 1,307,150 |
| 2022-02-08 | $88.87 | $91.80 | $88.47 | $91.42 | $76.09 | 536,440 |
| 2022-02-07 | $89.00 | $91.67 | $88.50 | $89.29 | $74.32 | 636,700 |
| 2022-02-04 | $88.21 | $88.21 | $88.21 | $88.21 | $73.42 | 0 |
| 2022-02-03 | $88.21 | $88.21 | $88.21 | $88.21 | $73.42 | 0 |
| 2022-02-02 | $88.21 | $88.21 | $88.21 | $88.21 | $73.42 | 0 |
| 2022-02-01 | $88.21 | $88.21 | $88.21 | $88.21 | $73.42 | 0 |
| 2022-01-28 | $90.32 | $91.44 | $86.02 | $88.21 | $73.42 | 1,380,530 |
| 2022-01-27 | $91.96 | $93.60 | $89.60 | $90.45 | $75.28 | 1,220,730 |
| 2022-01-26 | $90.01 | $91.97 | $88.60 | $91.51 | $76.16 | 879,750 |
| 2022-01-25 | $90.25 | $93.65 | $90.00 | $90.07 | $74.97 | 878,390 |
| 2022-01-24 | $90.00 | $91.50 | $88.08 | $90.12 | $75.01 | 781,480 |
| 2022-01-21 | $90.37 | $92.36 | $89.75 | $90.03 | $74.93 | 796,690 |
| 2022-01-20 | $92.08 | $92.10 | $90.20 | $90.70 | $75.49 | 642,270 |
| 2022-01-19 | $92.66 | $93.65 | $90.11 | $92.09 | $76.65 | 1,007,380 |
| 2022-01-18 | $92.30 | $93.42 | $89.74 | $93.20 | $77.57 | 1,053,760 |
| 2022-01-17 | $91.90 | $92.93 | $91.00 | $91.29 | $75.98 | 845,910 |
| 2022-01-14 | $94.17 | $94.97 | $90.63 | $91.44 | $76.11 | 1,239,590 |
| 2022-01-13 | $98.46 | $98.46 | $93.62 | $94.30 | $78.49 | 995,590 |
| 2022-01-12 | $96.92 | $98.30 | $96.23 | $97.60 | $81.23 | 658,970 |
| 2022-01-11 | $97.41 | $99.54 | $95.73 | $96.80 | $80.57 | 685,920 |
| 2022-01-10 | $93.43 | $98.88 | $93.43 | $97.61 | $81.24 | 1,106,380 |
| 2022-01-07 | $97.21 | $97.87 | $93.51 | $94.35 | $78.53 | 1,185,790 |
| 2022-01-06 | $94.47 | $99.00 | $93.01 | $97.88 | $81.47 | 1,793,290 |
| 2022-01-05 | $103.04 | $103.58 | $95.56 | $96.40 | $80.23 | 2,589,860 |
| 2022-01-04 | $105.43 | $106.24 | $102.82 | $103.36 | $86.03 | 958,960 |
| 2022-01-03 | $104.35 | $104.35 | $104.35 | $104.35 | $86.85 | 0 |
| 2021-12-31 | $104.75 | $106.00 | $103.51 | $104.35 | $86.85 | 864,090 |
| 2021-12-30 | $108.39 | $108.39 | $104.30 | $104.77 | $87.20 | 1,234,980 |
| 2021-12-29 | $105.51 | $109.70 | $104.51 | $107.31 | $89.31 | 1,467,920 |
| 2021-12-28 | $106.00 | $108.00 | $104.00 | $105.00 | $87.39 | 1,334,110 |
| 2021-12-27 | $103.24 | $104.42 | $100.00 | $102.82 | $85.58 | 1,235,810 |
| 2021-12-24 | $105.20 | $106.25 | $101.40 | $103.23 | $85.92 | 898,250 |
| 2021-12-23 | $106.99 | $107.44 | $103.72 | $105.50 | $87.81 | 1,290,590 |
| 2021-12-22 | $104.01 | $105.80 | $102.03 | $105.16 | $87.52 | 1,500,690 |
| 2021-12-21 | $100.06 | $104.20 | $99.00 | $104.00 | $86.56 | 2,086,350 |
| 2021-12-20 | $97.70 | $103.54 | $95.61 | $100.06 | $83.28 | 2,870,360 |
| 2021-12-17 | $97.99 | $100.00 | $97.08 | $97.33 | $81.01 | 1,178,320 |
| 2021-12-16 | $96.46 | $99.93 | $95.56 | $99.17 | $82.54 | 1,405,720 |
| 2021-12-15 | $95.19 | $97.86 | $93.86 | $96.47 | $80.29 | 1,187,890 |
| 2021-12-14 | $97.68 | $98.68 | $94.57 | $95.44 | $79.43 | 1,533,240 |
| 2021-12-13 | $95.19 | $100.00 | $94.68 | $98.16 | $81.70 | 2,404,300 |
| 2021-12-10 | $93.02 | $95.49 | $92.70 | $94.98 | $79.05 | 1,292,590 |
| 2021-12-09 | $93.32 | $94.48 | $92.37 | $93.77 | $78.05 | 1,113,660 |
| 2021-12-08 | $90.07 | $93.98 | $89.00 | $93.58 | $77.89 | 1,707,110 |
| 2021-12-07 | $88.13 | $91.06 | $85.02 | $89.85 | $74.78 | 2,092,510 |
| 2021-12-06 | $89.50 | $90.80 | $86.83 | $86.90 | $72.33 | 1,294,340 |
| 2021-12-03 | $90.33 | $90.33 | $90.33 | $90.33 | $75.18 | 1,761,140 |
| 2021-12-02 | $93.59 | $93.59 | $93.59 | $93.59 | $77.90 | 964,160 |
| 2021-12-01 | $94.00 | $95.52 | $92.16 | $95.26 | $79.29 | 1,937,900 |
| 2021-11-30 | $89.59 | $94.88 | $88.82 | $94.36 | $78.54 | 3,464,990 |
| 2021-11-29 | $88.60 | $90.89 | $88.10 | $89.27 | $74.30 | 1,119,140 |
| 2021-11-26 | $90.90 | $91.38 | $88.15 | $90.06 | $74.96 | 1,767,470 |
| 2021-11-25 | $89.96 | $90.99 | $86.70 | $90.93 | $75.68 | 2,587,800 |
| 2021-11-24 | $84.61 | $92.58 | $84.61 | $90.68 | $75.47 | 4,946,080 |
| 2021-11-23 | $87.52 | $88.36 | $84.30 | $84.60 | $70.41 | 2,248,010 |
| 2021-11-22 | $86.04 | $89.52 | $85.70 | $87.52 | $72.84 | 1,787,860 |
| 2021-11-19 | $87.26 | $87.96 | $83.73 | $86.80 | $72.24 | 3,093,430 |
| 2021-11-18 | $91.15 | $91.33 | $85.85 | $87.28 | $72.64 | 3,467,780 |
| 2021-11-17 | $90.00 | $94.66 | $89.06 | $91.33 | $76.01 | 2,130,600 |
| 2021-11-16 | $92.70 | $93.00 | $89.67 | $90.01 | $74.92 | 2,509,710 |
| 2021-11-15 | $93.00 | $95.21 | $92.68 | $92.91 | $77.33 | 1,144,810 |
| 2021-11-12 | $92.16 | $94.63 | $92.02 | $93.90 | $78.15 | 1,383,640 |
| 2021-11-11 | $94.20 | $95.49 | $93.00 | $93.43 | $77.76 | 1,287,140 |
| 2021-11-10 | $97.59 | $98.44 | $94.01 | $94.21 | $78.41 | 1,377,570 |
| 2021-11-09 | $97.00 | $98.00 | $95.40 | $97.69 | $81.31 | 1,804,180 |
| 2021-11-08 | $95.51 | $96.90 | $94.70 | $95.99 | $79.89 | 1,228,840 |
| 2021-11-05 | $96.80 | $96.80 | $96.80 | $96.80 | $80.57 | 1,933,040 |
| 2021-11-04 | $96.76 | $99.27 | $96.13 | $96.80 | $80.57 | 1,195,000 |
| 2021-11-03 | $97.09 | $98.82 | $95.20 | $96.76 | $80.53 | 1,208,530 |
| 2021-11-02 | $96.46 | $98.14 | $95.00 | $97.09 | $80.81 | 1,460,150 |
| 2021-11-01 | $98.67 | $101.50 | $96.46 | $96.70 | $80.48 | 2,354,340 |
| 2021-10-29 | $90.64 | $101.33 | $89.50 | $98.90 | $82.31 | 5,089,940 |
| 2021-10-28 | $93.09 | $96.00 | $90.85 | $92.07 | $76.63 | 1,989,910 |
| 2021-10-27 | $93.74 | $96.65 | $92.32 | $94.00 | $78.24 | 1,810,500 |
| 2021-10-26 | $92.54 | $94.98 | $92.54 | $93.69 | $77.98 | 1,553,700 |
| 2021-10-25 | $91.79 | $92.80 | $90.18 | $92.50 | $76.99 | 1,725,420 |
| 2021-10-22 | $93.08 | $95.30 | $90.60 | $91.60 | $76.24 | 3,054,000 |
| 2021-10-21 | $98.00 | $98.96 | $93.20 | $93.58 | $77.89 | 3,483,040 |
| 2021-10-20 | $102.51 | $102.99 | $94.24 | $97.00 | $80.73 | 4,910,160 |
| 2021-10-19 | $100.30 | $103.70 | $99.27 | $102.51 | $85.32 | 1,435,090 |
| 2021-10-18 | $100.59 | $102.00 | $98.57 | $100.30 | $83.48 | 1,641,980 |
| 2021-10-15 | $101.28 | $102.97 | $97.00 | $101.70 | $84.65 | 2,671,430 |
| 2021-10-14 | $103.89 | $104.81 | $101.00 | $101.00 | $84.06 | 1,085,260 |
| 2021-10-13 | $103.44 | $104.75 | $102.11 | $103.86 | $86.44 | 1,001,020 |
| 2021-10-12 | $105.73 | $107.49 | $101.49 | $103.44 | $86.09 | 2,294,230 |
| 2021-10-11 | $109.30 | $110.96 | $105.61 | $105.97 | $88.20 | 1,667,480 |
| 2021-10-08 | $111.50 | $116.01 | $108.00 | $110.50 | $91.97 | 2,305,640 |
| 2021-10-07 | $109.00 | $109.00 | $109.00 | $109.00 | $90.72 | 0 |
| 2021-10-06 | $109.00 | $109.00 | $109.00 | $109.00 | $90.72 | 0 |
| 2021-09-30 | $111.08 | $111.98 | $109.00 | $109.00 | $90.72 | 2,421,880 |
| 2021-09-29 | $105.13 | $111.90 | $104.50 | $109.48 | $91.12 | 2,909,490 |
| 2021-09-28 | $100.81 | $110.30 | $100.81 | $106.61 | $88.73 | 3,773,850 |
| 2021-09-27 | $103.00 | $104.60 | $99.00 | $103.00 | $85.73 | 2,058,800 |
| 2021-09-24 | $99.49 | $102.69 | $96.59 | $101.38 | $84.38 | 2,441,310 |
| 2021-09-23 | $99.50 | $103.59 | $97.70 | $100.00 | $83.23 | 1,970,540 |
| 2021-09-22 | $100.00 | $101.01 | $97.60 | $98.24 | $81.77 | 1,670,800 |
| 2021-09-21 | $101.54 | $101.54 | $101.54 | $101.54 | $84.51 | 0 |
| 2021-09-20 | $101.54 | $101.54 | $101.54 | $101.54 | $84.51 | 0 |
| 2021-09-17 | $99.39 | $102.50 | $96.99 | $101.54 | $84.51 | 2,367,400 |
| 2021-09-16 | $102.88 | $105.98 | $97.58 | $97.97 | $81.54 | 3,198,250 |
| 2021-09-15 | $100.50 | $102.37 | $97.00 | $100.49 | $83.64 | 2,717,540 |
| 2021-09-14 | $100.12 | $103.90 | $99.10 | $101.39 | $84.39 | 2,351,240 |
| 2021-09-13 | $100.72 | $101.18 | $98.30 | $100.12 | $83.33 | 1,960,510 |
| 2021-09-10 | $100.48 | $101.96 | $97.81 | $101.30 | $84.31 | 2,653,900 |
| 2021-09-09 | $102.01 | $102.88 | $97.65 | $100.96 | $84.03 | 2,639,810 |
| 2021-09-08 | $104.00 | $104.00 | $99.13 | $100.77 | $83.87 | 3,055,400 |
| 2021-09-07 | $103.35 | $106.27 | $101.00 | $102.00 | $84.89 | 2,960,900 |
| 2021-09-06 | $105.00 | $105.00 | $97.02 | $102.66 | $85.44 | 4,020,590 |
| 2021-09-03 | $107.77 | $111.00 | $103.99 | $105.50 | $87.81 | 4,864,920 |
| 2021-09-02 | $113.00 | $116.80 | $110.12 | $110.32 | $91.82 | 3,255,850 |
| 2021-09-01 | $113.78 | $115.26 | $107.00 | $112.51 | $93.64 | 4,238,310 |
| 2021-08-31 | $120.48 | $120.48 | $112.35 | $113.77 | $94.69 | 4,196,310 |
| 2021-08-30 | $105.00 | $127.35 | $105.00 | $117.89 | $98.12 | 8,063,590 |
| 2021-08-27 | $113.24 | $115.68 | $109.50 | $112.70 | $93.80 | 3,171,270 |
| 2021-08-26 | $115.50 | $117.78 | $112.01 | $112.70 | $93.80 | 2,613,810 |
| 2021-08-25 | $114.98 | $116.58 | $110.21 | $115.51 | $96.14 | 3,299,290 |
| 2021-08-24 | $116.21 | $116.61 | $112.24 | $114.56 | $95.35 | 4,224,940 |
| 2021-08-23 | $117.80 | $118.64 | $114.58 | $117.38 | $97.70 | 4,533,950 |
| 2021-08-20 | $117.52 | $121.00 | $115.22 | $119.10 | $99.13 | 4,486,150 |
| 2021-08-19 | $107.00 | $120.75 | $102.80 | $117.58 | $97.86 | 8,500,620 |
| 2021-08-18 | $109.00 | $109.86 | $101.49 | $103.40 | $86.06 | 4,515,680 |
| 2021-08-17 | $106.50 | $113.88 | $105.30 | $106.07 | $88.28 | 5,928,600 |
| 2021-08-16 | $102.00 | $106.88 | $101.82 | $103.74 | $86.34 | 4,901,850 |
| 2021-08-13 | $101.70 | $108.38 | $100.00 | $106.88 | $88.96 | 6,951,280 |
| 2021-08-12 | $88.30 | $103.00 | $87.99 | $101.70 | $84.65 | 10,242,860 |
| 2021-08-11 | $82.50 | $88.50 | $81.50 | $87.13 | $72.52 | 3,771,040 |
| 2021-08-10 | $84.81 | $85.60 | $80.53 | $82.40 | $68.58 | 5,658,230 |
| 2021-08-09 | $85.20 | $86.38 | $84.11 | $84.75 | $70.54 | 3,267,880 |
| 2021-08-06 | $93.02 | $94.59 | $85.93 | $86.25 | $71.79 | 6,520,660 |
| 2021-08-05 | $94.30 | $99.54 | $93.40 | $93.40 | $77.74 | 5,946,740 |
| 2021-08-04 | $87.80 | $100.16 | $87.80 | $94.29 | $78.48 | 9,319,340 |
| 2021-08-03 | $88.00 | $88.00 | $85.50 | $87.78 | $73.06 | 2,642,600 |
| 2021-08-02 | $80.25 | $87.60 | $78.02 | $87.42 | $72.76 | 4,845,450 |
| 2021-07-30 | $84.37 | $84.86 | $80.50 | $80.51 | $67.01 | 3,931,510 |
| 2021-07-29 | $85.88 | $86.79 | $82.01 | $84.86 | $70.63 | 4,144,770 |
| 2021-07-28 | $85.88 | $87.94 | $83.01 | $86.49 | $71.99 | 3,306,660 |
| 2021-07-27 | $86.31 | $89.98 | $84.90 | $87.30 | $72.66 | 4,300,020 |
| 2021-07-26 | $84.11 | $87.01 | $81.65 | $84.50 | $70.33 | 2,823,050 |
| 2021-07-23 | $87.50 | $87.99 | $83.79 | $84.96 | $70.71 | 2,690,350 |
| 2021-07-22 | $88.07 | $89.16 | $86.88 | $87.90 | $73.16 | 2,253,420 |
| 2021-07-21 | $84.50 | $89.34 | $84.30 | $88.09 | $73.32 | 3,139,980 |
| 2021-07-20 | $83.01 | $84.09 | $81.11 | $83.78 | $69.73 | 1,999,530 |
| 2021-07-19 | $87.00 | $88.45 | $82.30 | $83.25 | $69.29 | 4,388,300 |
| 2021-07-16 | $85.56 | $89.35 | $85.50 | $87.00 | $72.41 | 3,697,640 |
| 2021-07-15 | $81.97 | $86.40 | $81.51 | $85.78 | $71.39 | 5,217,340 |
| 2021-07-14 | $81.89 | $82.50 | $79.63 | $80.60 | $67.08 | 2,731,840 |
| 2021-07-13 | $80.38 | $85.45 | $79.47 | $82.70 | $68.83 | 2,285,810 |
| 2021-07-12 | $80.00 | $81.20 | $77.71 | $80.38 | $66.90 | 2,350,770 |
| 2021-07-09 | $82.30 | $82.99 | $78.11 | $79.98 | $66.57 | 3,604,810 |
| 2021-07-08 | $82.12 | $84.00 | $81.20 | $83.04 | $69.11 | 2,277,780 |
| 2021-07-07 | $82.19 | $84.48 | $81.96 | $82.24 | $68.45 | 1,771,480 |
| 2021-07-06 | $86.32 | $86.68 | $81.99 | $83.33 | $69.36 | 2,745,950 |
| 2021-07-05 | $82.79 | $88.20 | $82.45 | $86.75 | $72.20 | 3,763,440 |
| 2021-07-02 | $82.50 | $82.84 | $79.64 | $82.10 | $68.33 | 2,652,860 |
| 2021-07-01 | $83.58 | $84.80 | $81.60 | $82.85 | $68.96 | 2,413,730 |
| 2021-06-30 | $75.61 | $83.20 | $75.61 | $83.05 | $69.12 | 4,327,560 |
| 2021-06-29 | $75.89 | $76.31 | $74.69 | $75.50 | $62.84 | 1,443,490 |
| 2021-06-28 | $77.55 | $77.86 | $74.68 | $75.30 | $62.67 | 2,327,250 |
| 2021-06-25 | $76.01 | $77.92 | $75.26 | $77.55 | $64.55 | 2,217,760 |
| 2021-06-24 | $77.20 | $79.66 | $76.01 | $76.12 | $63.35 | 2,557,230 |
| 2021-06-23 | $74.41 | $77.40 | $73.31 | $77.16 | $64.22 | 3,526,880 |
| 2021-06-22 | $69.24 | $75.38 | $67.81 | $73.86 | $61.47 | 5,029,690 |
| 2021-06-21 | $69.31 | $69.84 | $67.28 | $68.90 | $57.35 | 2,642,220 |
| 2021-06-18 | $70.29 | $71.18 | $68.77 | $69.16 | $57.56 | 1,709,610 |
| 2021-06-17 | $68.01 | $71.78 | $68.00 | $70.66 | $58.81 | 3,147,560 |
| 2021-06-16 | $72.95 | $73.00 | $67.65 | $67.70 | $56.35 | 4,211,930 |
| 2021-06-15 | $74.38 | $75.26 | $72.38 | $73.06 | $60.81 | 1,788,800 |
| 2021-06-14 | $74.39 | $74.39 | $74.39 | $74.39 | $61.91 | 0 |
| 2021-06-11 | $75.55 | $75.78 | $73.27 | $74.39 | $61.91 | 2,391,710 |
| 2021-06-10 | $104.99 | $105.88 | $102.80 | $105.03 | $62.31 | 1,740,670 |
| 2021-06-09 | $103.99 | $105.80 | $101.15 | $105.10 | $62.35 | 1,852,030 |
| 2021-06-08 | $105.52 | $106.30 | $100.97 | $103.46 | $61.38 | 1,932,350 |
| 2021-06-07 | $102.99 | $106.90 | $101.71 | $105.50 | $62.59 | 2,730,790 |
| 2021-06-04 | $100.49 | $102.40 | $99.40 | $102.10 | $60.57 | 1,594,930 |
| 2021-06-03 | $98.02 | $103.49 | $97.33 | $100.96 | $59.89 | 2,632,780 |
| 2021-06-02 | $104.96 | $105.18 | $98.02 | $98.12 | $58.21 | 3,781,520 |
| 2021-06-01 | $107.21 | $108.00 | $102.50 | $104.41 | $61.94 | 3,190,040 |
| 2021-05-31 | $109.67 | $111.14 | $106.88 | $108.27 | $64.23 | 1,567,350 |
| 2021-05-28 | $108.27 | $112.00 | $105.85 | $109.42 | $64.91 | 2,790,450 |
| 2021-05-27 | $107.14 | $108.10 | $105.00 | $107.47 | $63.75 | 1,852,390 |
| 2021-05-26 | $107.46 | $109.79 | $104.91 | $106.29 | $63.05 | 2,531,660 |
| 2021-05-25 | $106.95 | $108.50 | $103.50 | $107.71 | $63.90 | 3,265,830 |
| 2021-05-24 | $115.01 | $116.39 | $105.86 | $107.49 | $63.77 | 4,462,700 |
| 2021-05-21 | $117.16 | $117.47 | $110.39 | $111.58 | $66.19 | 3,264,160 |
| 2021-05-20 | $119.80 | $122.90 | $113.98 | $116.00 | $68.81 | 3,326,040 |
| 2021-05-19 | $125.11 | $129.50 | $119.16 | $121.21 | $71.90 | 3,677,720 |
| 2021-05-18 | $123.00 | $123.30 | $116.00 | $121.45 | $72.05 | 3,512,080 |
| 2021-05-17 | $127.00 | $131.95 | $121.82 | $123.29 | $73.14 | 5,670,770 |
| 2021-05-14 | $110.26 | $132.32 | $108.76 | $132.32 | $78.50 | 7,204,030 |
| 2021-05-13 | $120.20 | $123.00 | $102.73 | $110.27 | $65.42 | 8,449,100 |
| 2021-05-12 | $100.90 | $114.56 | $98.00 | $112.70 | $66.86 | 5,777,070 |
| 2021-05-11 | $92.30 | $99.23 | $92.30 | $99.00 | $58.73 | 5,611,160 |
| 2021-05-10 | $89.10 | $95.05 | $89.10 | $91.88 | $54.51 | 2,961,380 |
| 2021-05-07 | $92.78 | $94.00 | $88.20 | $89.10 | $52.86 | 1,918,870 |
| 2021-05-06 | $90.40 | $97.00 | $89.29 | $91.90 | $54.52 | 2,395,080 |
| 2021-05-05 | $90.18 | $90.18 | $90.18 | $90.18 | $53.50 | 0 |
| 2021-05-04 | $90.18 | $90.18 | $90.18 | $90.18 | $53.50 | 0 |
| 2021-04-30 | $89.30 | $91.81 | $88.70 | $90.18 | $53.50 | 1,295,750 |
| 2021-04-29 | $86.62 | $91.74 | $85.81 | $89.68 | $53.20 | 1,633,890 |
| 2021-04-28 | $83.50 | $87.49 | $83.21 | $86.79 | $51.49 | 1,202,750 |
| 2021-04-27 | $82.44 | $84.38 | $82.00 | $84.03 | $49.85 | 1,070,990 |
| 2021-04-26 | $80.20 | $83.86 | $79.50 | $82.48 | $48.93 | 1,972,550 |
| 2021-04-23 | $83.17 | $83.99 | $81.00 | $81.84 | $48.55 | 1,352,870 |
| 2021-04-22 | $84.55 | $84.55 | $82.59 | $83.00 | $49.24 | 1,035,040 |
| 2021-04-21 | $83.08 | $85.00 | $82.60 | $84.65 | $50.22 | 877,270 |
| 2021-04-20 | $81.80 | $84.60 | $81.48 | $83.33 | $49.43 | 1,068,810 |
| 2021-04-19 | $77.98 | $83.31 | $77.02 | $82.42 | $48.89 | 1,480,280 |
| 2021-04-16 | $77.03 | $78.45 | $76.60 | $77.30 | $45.86 | 506,070 |
| 2021-04-15 | $77.57 | $78.00 | $75.92 | $77.26 | $45.83 | 549,230 |
| 2021-04-14 | $74.47 | $78.16 | $74.32 | $77.38 | $45.90 | 832,580 |
| 2021-04-13 | $76.50 | $77.93 | $73.81 | $74.47 | $44.18 | 889,880 |
| 2021-04-12 | $78.47 | $80.00 | $76.30 | $76.63 | $45.46 | 703,490 |
| 2021-04-09 | $78.77 | $80.03 | $78.11 | $78.47 | $46.55 | 568,120 |
| 2021-04-08 | $79.95 | $80.49 | $78.61 | $79.20 | $46.98 | 678,330 |
| 2021-04-07 | $81.58 | $81.65 | $79.00 | $79.95 | $47.43 | 838,160 |
| 2021-04-06 | $83.00 | $83.00 | $79.57 | $80.60 | $47.81 | 1,081,330 |
| 2021-04-05 | $82.16 | $82.16 | $82.16 | $82.16 | $48.74 | 0 |
| 2021-04-02 | $82.00 | $84.38 | $81.60 | $82.16 | $48.74 | 778,570 |
| 2021-04-01 | $83.38 | $84.67 | $81.52 | $82.28 | $48.81 | 910,790 |
| 2021-03-31 | $81.69 | $83.10 | $80.30 | $82.79 | $49.11 | 1,092,180 |
| 2021-03-30 | $79.88 | $82.39 | $79.00 | $81.65 | $48.44 | 1,263,570 |
| 2021-03-29 | $76.51 | $79.70 | $76.48 | $79.44 | $47.13 | 1,318,430 |
| 2021-03-26 | $76.28 | $77.17 | $75.31 | $76.00 | $45.09 | 639,050 |
| 2021-03-25 | $74.59 | $77.77 | $74.30 | $76.29 | $45.26 | 617,610 |
| 2021-03-24 | $75.00 | $75.82 | $74.65 | $74.87 | $44.41 | 444,940 |
| 2021-03-23 | $76.00 | $77.49 | $75.00 | $75.37 | $44.71 | 728,480 |
| 2021-03-22 | $76.00 | $77.30 | $75.56 | $77.00 | $45.68 | 747,980 |
| 2021-03-19 | $73.57 | $78.90 | $73.13 | $76.11 | $45.15 | 1,252,210 |
| 2021-03-18 | $75.80 | $76.24 | $74.35 | $74.84 | $44.40 | 771,490 |
| 2021-03-17 | $76.78 | $76.78 | $74.20 | $75.94 | $45.05 | 870,940 |
| 2021-03-16 | $72.81 | $75.81 | $72.32 | $75.10 | $44.55 | 1,224,480 |
| 2021-03-15 | $77.01 | $77.01 | $71.60 | $72.10 | $42.77 | 1,756,770 |
| 2021-03-12 | $75.50 | $78.50 | $73.40 | $77.53 | $45.99 | 2,899,120 |
| 2021-03-11 | $72.03 | $80.50 | $72.00 | $77.19 | $45.79 | 2,569,000 |
| 2021-03-10 | $72.00 | $72.50 | $68.59 | $71.44 | $42.38 | 1,768,130 |
| 2021-03-09 | $69.97 | $71.82 | $67.90 | $68.48 | $40.62 | 1,462,520 |
| 2021-03-08 | $73.76 | $74.30 | $70.58 | $70.58 | $41.87 | 1,145,160 |
| 2021-03-05 | $71.66 | $74.15 | $71.66 | $73.65 | $43.69 | 1,256,740 |
| 2021-03-04 | $76.00 | $76.00 | $72.61 | $73.18 | $43.41 | 1,484,310 |
| 2021-03-03 | $76.49 | $77.18 | $74.70 | $75.30 | $44.67 | 1,327,420 |
| 2021-03-02 | $75.89 | $77.55 | $75.04 | $76.59 | $45.44 | 1,662,820 |
| 2021-03-01 | $75.09 | $76.35 | $74.40 | $75.66 | $44.88 | 1,678,290 |
| 2021-02-26 | $75.37 | $76.77 | $74.12 | $75.20 | $44.61 | 1,313,220 |
| 2021-02-25 | $79.50 | $79.54 | $75.34 | $76.01 | $45.09 | 1,395,560 |
| 2021-02-24 | $80.88 | $82.28 | $77.00 | $78.64 | $46.65 | 1,870,280 |
| 2021-02-23 | $81.10 | $82.88 | $80.68 | $81.05 | $48.08 | 1,012,870 |
| 2021-02-22 | $86.66 | $86.66 | $81.90 | $82.01 | $48.65 | 1,517,510 |
| 2021-02-19 | $83.87 | $86.75 | $82.00 | $86.00 | $51.02 | 1,304,280 |
| 2021-02-18 | $91.00 | $91.00 | $84.60 | $85.01 | $50.43 | 1,262,010 |
| 2021-02-17 | $87.16 | $87.16 | $87.16 | $87.16 | $51.71 | 0 |
| 2021-02-16 | $87.16 | $87.16 | $87.16 | $87.16 | $51.71 | 0 |
| 2021-02-15 | $87.16 | $87.16 | $87.16 | $87.16 | $51.71 | 0 |
| 2021-02-12 | $87.16 | $87.16 | $87.16 | $87.16 | $51.71 | 0 |
| 2021-02-11 | $87.16 | $87.16 | $87.16 | $87.16 | $51.71 | 0 |
| 2021-02-10 | $85.81 | $89.60 | $84.01 | $87.16 | $51.71 | 1,485,700 |
| 2021-02-09 | $82.95 | $86.65 | $82.30 | $85.80 | $50.90 | 1,239,520 |
| 2021-02-08 | $84.07 | $86.50 | $82.12 | $82.92 | $49.19 | 1,063,440 |
| 2021-02-05 | $85.20 | $87.50 | $83.70 | $84.02 | $49.84 | 1,310,180 |
| 2021-02-04 | $86.87 | $89.10 | $84.33 | $85.33 | $50.62 | 1,695,170 |
| 2021-02-03 | $92.50 | $92.50 | $88.66 | $88.73 | $52.64 | 1,166,640 |
| 2021-02-02 | $91.40 | $92.33 | $87.83 | $91.18 | $54.09 | 1,418,300 |
| 2021-02-01 | $90.63 | $91.70 | $88.88 | $89.76 | $53.25 | 2,053,020 |
| 2021-01-29 | $95.00 | $96.90 | $88.88 | $90.60 | $53.75 | 2,019,240 |
| 2021-01-28 | $98.00 | $98.73 | $93.70 | $93.99 | $55.76 | 1,389,490 |
| 2021-01-27 | $98.13 | $99.95 | $94.43 | $97.71 | $57.96 | 1,542,470 |
| 2021-01-26 | $100.73 | $101.49 | $96.78 | $98.70 | $58.55 | 1,140,730 |
| 2021-01-25 | $98.96 | $105.00 | $98.01 | $100.73 | $59.76 | 2,052,280 |
| 2021-01-22 | $99.10 | $100.43 | $97.14 | $98.98 | $58.72 | 1,738,270 |
| 2021-01-21 | $101.01 | $102.44 | $97.36 | $99.99 | $59.32 | 2,185,140 |
| 2021-01-20 | $98.18 | $101.50 | $93.13 | $101.47 | $60.19 | 4,259,930 |
| 2021-01-19 | $97.51 | $102.60 | $97.00 | $101.97 | $60.49 | 2,413,950 |
| 2021-01-18 | $97.48 | $100.57 | $95.47 | $97.53 | $57.86 | 2,938,420 |
| 2021-01-15 | $92.00 | $97.50 | $92.00 | $97.08 | $57.59 | 2,904,380 |
| 2021-01-14 | $91.01 | $94.03 | $90.53 | $92.89 | $55.10 | 2,187,800 |
| 2021-01-13 | $92.18 | $94.90 | $91.31 | $92.10 | $54.64 | 2,047,670 |
| 2021-01-12 | $89.30 | $92.87 | $88.50 | $92.18 | $54.68 | 2,111,200 |
| 2021-01-11 | $86.91 | $92.30 | $84.20 | $90.35 | $53.60 | 3,328,980 |
| 2021-01-08 | $88.80 | $94.28 | $84.80 | $86.91 | $51.56 | 5,410,220 |
| 2021-01-07 | $80.00 | $92.36 | $78.00 | $88.58 | $52.55 | 5,374,310 |
| 2021-01-06 | $77.02 | $79.46 | $76.20 | $77.80 | $46.15 | 1,618,880 |
| 2021-01-05 | $75.22 | $77.20 | $74.24 | $76.70 | $45.50 | 2,966,830 |
| 2021-01-04 | $73.50 | $76.30 | $72.90 | $74.30 | $44.08 | 2,334,450 |
| 2021-01-01 | $73.00 | $73.00 | $73.00 | $73.00 | $43.31 | 0 |
| 2020-12-31 | $70.82 | $73.35 | $70.52 | $73.00 | $43.31 | 1,595,520 |
| 2020-12-30 | $71.36 | $71.89 | $70.20 | $71.48 | $42.40 | 611,430 |
| 2020-12-29 | $71.00 | $72.69 | $69.62 | $71.30 | $42.30 | 1,054,990 |
| 2020-12-28 | $68.92 | $74.12 | $68.15 | $71.95 | $42.68 | 1,671,260 |
| 2020-12-25 | $69.29 | $70.48 | $67.80 | $69.33 | $41.13 | 1,070,070 |
| 2020-12-24 | $71.98 | $72.00 | $68.78 | $69.34 | $41.13 | 1,971,230 |
| 2020-12-23 | $72.59 | $73.50 | $71.65 | $71.70 | $42.53 | 1,787,880 |
| 2020-12-22 | $74.13 | $75.51 | $72.70 | $72.96 | $43.28 | 1,295,890 |
| 2020-12-21 | $75.34 | $76.50 | $74.70 | $74.90 | $44.43 | 1,027,800 |
| 2020-12-18 | $76.40 | $76.95 | $74.68 | $75.35 | $44.70 | 853,200 |
| 2020-12-17 | $72.50 | $76.95 | $72.02 | $76.10 | $45.14 | 2,496,260 |
| 2020-12-16 | $76.83 | $76.83 | $71.92 | $73.79 | $43.77 | 1,506,720 |
| 2020-12-15 | $74.67 | $78.00 | $74.67 | $76.96 | $45.65 | 2,092,960 |
| 2020-12-14 | $72.47 | $74.87 | $72.03 | $74.73 | $44.33 | 1,268,860 |
| 2020-12-11 | $72.57 | $73.80 | $71.20 | $72.48 | $43.00 | 1,466,320 |
| 2020-12-10 | $72.66 | $75.00 | $72.66 | $72.90 | $43.25 | 1,465,940 |
| 2020-12-09 | $75.00 | $75.45 | $72.40 | $72.40 | $42.95 | 961,370 |
| 2020-12-08 | $72.29 | $75.00 | $71.80 | $74.24 | $44.04 | 1,981,900 |
| 2020-12-07 | $70.50 | $72.85 | $69.89 | $72.65 | $43.10 | 1,853,320 |
| 2020-12-04 | $69.61 | $71.60 | $68.90 | $70.50 | $41.82 | 1,057,620 |
| 2020-12-03 | $70.62 | $71.00 | $69.16 | $70.00 | $41.53 | 790,880 |
| 2020-12-02 | $73.00 | $73.00 | $69.80 | $70.60 | $41.88 | 1,820,860 |
| 2020-12-01 | $69.05 | $73.50 | $68.81 | $72.10 | $42.77 | 1,997,080 |
| 2020-11-30 | $72.00 | $72.00 | $68.88 | $69.29 | $41.10 | 1,418,020 |
| 2020-11-27 | $71.00 | $71.98 | $69.60 | $71.57 | $42.46 | 1,292,100 |
| 2020-11-26 | $71.09 | $71.18 | $68.70 | $70.08 | $41.57 | 1,403,320 |
| 2020-11-25 | $72.77 | $73.47 | $70.65 | $71.40 | $42.36 | 2,081,940 |
| 2020-11-24 | $69.01 | $73.90 | $69.01 | $73.60 | $43.66 | 3,377,360 |
| 2020-11-23 | $71.00 | $71.00 | $67.61 | $69.18 | $41.04 | 1,645,720 |
| 2020-11-20 | $69.70 | $70.88 | $68.90 | $70.12 | $41.60 | 1,733,280 |
| 2020-11-19 | $67.80 | $70.34 | $66.20 | $69.60 | $41.29 | 2,103,960 |
| 2020-11-18 | $66.40 | $70.47 | $66.22 | $68.06 | $40.37 | 2,553,580 |
| 2020-11-17 | $68.02 | $68.06 | $65.60 | $66.30 | $39.33 | 1,432,250 |
| 2020-11-16 | $70.01 | $70.65 | $66.25 | $67.99 | $40.33 | 3,702,230 |
| 2020-11-13 | $74.27 | $74.35 | $68.58 | $69.02 | $40.94 | 3,525,000 |
| 2020-11-12 | $75.84 | $76.00 | $73.48 | $74.08 | $43.95 | 1,307,320 |
| 2020-11-11 | $78.60 | $79.66 | $75.19 | $76.30 | $45.26 | 1,612,500 |
| 2020-11-10 | $73.30 | $80.11 | $72.90 | $78.03 | $46.29 | 3,424,040 |
| 2020-11-09 | $72.27 | $74.30 | $71.68 | $73.28 | $43.47 | 1,227,120 |
| 2020-11-06 | $74.52 | $75.00 | $72.63 | $73.02 | $43.32 | 1,440,390 |
| 2020-11-05 | $73.51 | $75.55 | $72.80 | $74.90 | $44.43 | 1,925,210 |
| 2020-11-04 | $73.32 | $75.60 | $72.50 | $72.73 | $43.15 | 1,389,580 |
| 2020-11-03 | $72.93 | $73.99 | $72.60 | $73.25 | $43.45 | 899,450 |
| 2020-11-02 | $73.30 | $74.00 | $71.80 | $73.39 | $43.54 | 1,592,750 |
| 2020-10-30 | $74.97 | $76.35 | $72.22 | $72.22 | $42.84 | 1,583,720 |
| 2020-10-29 | $73.20 | $74.91 | $72.87 | $74.59 | $44.25 | 1,021,180 |
| 2020-10-28 | $73.18 | $74.65 | $71.80 | $74.25 | $44.05 | 1,096,120 |
| 2020-10-27 | $71.90 | $74.50 | $71.29 | $73.14 | $43.39 | 1,235,540 |
| 2020-10-26 | $69.50 | $72.49 | $67.80 | $71.91 | $42.66 | 1,732,180 |
| 2020-10-23 | $75.64 | $75.98 | $71.21 | $71.77 | $42.58 | 1,485,860 |
| 2020-10-22 | $74.86 | $75.99 | $73.60 | $74.70 | $44.31 | 943,500 |
| 2020-10-21 | $75.44 | $77.09 | $75.08 | $75.35 | $44.70 | 823,400 |
| 2020-10-20 | $74.53 | $76.57 | $72.54 | $75.82 | $44.98 | 1,295,260 |
| 2020-10-19 | $76.92 | $77.91 | $74.72 | $75.58 | $44.84 | 1,376,000 |
| 2020-10-16 | $77.00 | $78.59 | $76.06 | $76.83 | $45.58 | 1,521,190 |
| 2020-10-15 | $79.95 | $79.95 | $76.30 | $77.99 | $46.27 | 2,501,660 |
| 2020-10-14 | $83.00 | $83.00 | $76.83 | $79.81 | $47.35 | 3,916,450 |
| 2020-10-13 | $77.62 | $84.50 | $77.04 | $83.99 | $49.83 | 3,562,340 |
| 2020-10-12 | $78.80 | $80.24 | $73.03 | $78.43 | $46.53 | 4,854,860 |
| 2020-10-09 | $81.80 | $81.87 | $79.15 | $79.36 | $47.08 | 1,552,430 |
| 2020-10-08 | $79.72 | $79.72 | $79.72 | $79.72 | $47.29 | 0 |
| 2020-10-07 | $79.72 | $79.72 | $79.72 | $79.72 | $47.29 | 0 |
| 2020-10-06 | $79.72 | $79.72 | $79.72 | $79.72 | $47.29 | 0 |
| 2020-10-05 | $79.72 | $79.72 | $79.72 | $79.72 | $47.29 | 0 |
| 2020-10-02 | $79.72 | $79.72 | $79.72 | $79.72 | $47.29 | 0 |
| 2020-10-01 | $79.72 | $79.72 | $79.72 | $79.72 | $47.29 | 0 |
| 2020-09-30 | $78.55 | $82.42 | $77.65 | $79.72 | $47.29 | 1,409,360 |
| 2020-09-29 | $78.69 | $78.89 | $76.83 | $77.88 | $46.20 | 845,120 |
| 2020-09-28 | $78.12 | $78.70 | $76.11 | $77.65 | $46.06 | 1,042,360 |
| 2020-09-25 | $80.49 | $80.49 | $78.10 | $78.26 | $46.43 | 945,600 |
| 2020-09-24 | $81.24 | $81.65 | $78.78 | $78.90 | $46.81 | 1,077,260 |
| 2020-09-23 | $80.84 | $81.81 | $79.56 | $81.24 | $48.19 | 1,143,320 |
| 2020-09-22 | $80.04 | $81.68 | $80.04 | $80.20 | $47.58 | 1,074,900 |
| 2020-09-21 | $83.58 | $83.98 | $79.67 | $81.02 | $48.06 | 1,875,050 |
| 2020-09-18 | $80.97 | $83.99 | $79.22 | $82.76 | $49.10 | 1,689,930 |
| 2020-09-17 | $83.47 | $83.90 | $80.88 | $82.00 | $48.64 | 1,518,400 |
| 2020-09-16 | $84.92 | $85.43 | $82.37 | $83.50 | $49.53 | 1,275,280 |
| 2020-09-15 | $86.73 | $87.00 | $84.08 | $84.88 | $50.35 | 1,060,670 |
| 2020-09-14 | $86.41 | $89.20 | $85.29 | $86.50 | $51.31 | 1,317,630 |
| 2020-09-11 | $83.19 | $86.46 | $82.08 | $85.88 | $50.95 | 1,558,220 |
| 2020-09-10 | $87.00 | $89.20 | $82.90 | $82.90 | $49.18 | 2,034,280 |
| 2020-09-09 | $92.71 | $92.71 | $85.55 | $86.45 | $51.28 | 2,736,930 |
| 2020-09-08 | $91.82 | $94.90 | $90.59 | $93.52 | $55.48 | 1,507,900 |
| 2020-09-07 | $91.06 | $95.38 | $88.18 | $91.50 | $54.28 | 2,108,390 |
| 2020-09-04 | $90.94 | $93.80 | $90.10 | $91.06 | $54.02 | 1,654,140 |
| 2020-09-03 | $97.39 | $97.40 | $91.79 | $92.19 | $54.69 | 1,854,750 |
| 2020-09-02 | $97.00 | $98.74 | $95.80 | $96.63 | $57.32 | 1,555,200 |
| 2020-09-01 | $97.70 | $98.75 | $94.70 | $96.80 | $57.42 | 2,163,560 |
| 2020-08-31 | $98.90 | $102.96 | $95.88 | $96.30 | $57.13 | 3,237,990 |
| 2020-08-28 | $90.50 | $101.40 | $89.73 | $98.97 | $58.71 | 3,447,920 |
| 2020-08-27 | $86.51 | $92.66 | $85.41 | $90.10 | $53.45 | 2,162,540 |
| 2020-08-26 | $90.93 | $91.30 | $87.28 | $89.18 | $52.90 | 2,011,880 |
| 2020-08-25 | $94.08 | $95.60 | $89.90 | $90.58 | $53.73 | 2,581,540 |
| 2020-08-24 | $88.00 | $96.61 | $85.68 | $93.85 | $55.67 | 3,592,450 |
| 2020-08-21 | $88.88 | $89.98 | $86.22 | $88.45 | $52.47 | 2,428,580 |
| 2020-08-20 | $86.51 | $87.51 | $85.32 | $86.72 | $51.44 | 2,067,640 |
| 2020-08-19 | $88.00 | $89.86 | $86.10 | $87.70 | $52.03 | 2,685,140 |
| 2020-08-18 | $82.68 | $87.80 | $81.84 | $87.21 | $51.74 | 4,093,460 |
| 2020-08-17 | $81.69 | $83.00 | $78.00 | $82.40 | $48.88 | 2,548,540 |
| 2020-08-14 | $83.69 | $87.66 | $81.89 | $83.00 | $49.24 | 3,039,680 |
| 2020-08-13 | $83.00 | $85.30 | $81.70 | $83.87 | $49.75 | 1,637,880 |
| 2020-08-12 | $85.62 | $89.20 | $80.08 | $82.82 | $49.13 | 2,742,540 |
| 2020-08-11 | $88.64 | $92.98 | $86.50 | $86.95 | $51.58 | 3,804,380 |
| 2020-08-10 | $85.77 | $87.90 | $85.77 | $87.04 | $51.63 | 2,146,270 |
| 2020-08-07 | $88.09 | $91.30 | $86.58 | $88.20 | $52.32 | 2,176,780 |
| 2020-08-06 | $90.31 | $91.97 | $86.53 | $89.50 | $53.09 | 3,315,940 |
| 2020-08-05 | $85.78 | $94.00 | $83.79 | $91.04 | $54.01 | 5,061,770 |
| 2020-08-04 | $82.54 | $88.00 | $82.50 | $85.98 | $51.01 | 4,557,760 |
| 2020-08-03 | $83.00 | $83.00 | $81.18 | $82.85 | $49.15 | 2,899,090 |
| 2020-07-31 | $81.56 | $83.90 | $79.90 | $82.26 | $48.80 | 2,604,360 |
| 2020-07-30 | $83.17 | $83.45 | $79.15 | $81.11 | $48.12 | 2,409,100 |
| 2020-07-29 | $80.51 | $86.60 | $78.62 | $83.02 | $49.25 | 3,902,860 |
| 2020-07-28 | $82.50 | $82.50 | $78.85 | $80.00 | $47.46 | 1,676,080 |
| 2020-07-27 | $80.02 | $83.91 | $79.90 | $80.78 | $47.92 | 2,131,090 |
| 2020-07-24 | $84.00 | $84.38 | $79.30 | $79.61 | $47.23 | 2,856,860 |
| 2020-07-23 | $86.28 | $87.12 | $82.66 | $85.49 | $50.71 | 2,558,810 |
| 2020-07-22 | $86.00 | $88.63 | $86.00 | $86.83 | $51.51 | 2,047,110 |
| 2020-07-21 | $84.50 | $88.49 | $82.40 | $87.20 | $51.73 | 2,252,680 |
| 2020-07-20 | $87.00 | $87.26 | $81.20 | $84.50 | $50.13 | 2,998,200 |
| 2020-07-17 | $77.02 | $83.71 | $77.02 | $83.71 | $49.66 | 3,495,530 |
| 2020-07-16 | $82.03 | $86.93 | $76.00 | $76.10 | $45.14 | 3,829,990 |
| 2020-07-15 | $89.45 | $89.99 | $82.56 | $84.21 | $49.96 | 3,478,420 |
| 2020-07-14 | $88.00 | $94.20 | $82.50 | $89.45 | $53.06 | 4,915,960 |
| 2020-07-13 | $84.00 | $86.91 | $79.50 | $86.91 | $51.56 | 4,689,190 |
| 2020-07-10 | $75.57 | $79.01 | $72.27 | $79.01 | $46.87 | 6,010,760 |
| 2020-07-09 | $66.50 | $71.83 | $66.50 | $71.83 | $42.61 | 2,647,440 |
| 2020-07-08 | $69.84 | $69.84 | $64.46 | $65.30 | $38.74 | 5,142,610 |
| 2020-07-07 | $63.44 | $66.39 | $62.19 | $66.39 | $39.38 | 4,427,220 |
| 2020-07-06 | $62.00 | $65.00 | $61.50 | $63.22 | $37.50 | 3,777,230 |
| 2020-07-03 | $63.45 | $64.55 | $61.59 | $63.20 | $37.49 | 2,499,320 |
| 2020-07-02 | $63.99 | $64.55 | $62.90 | $63.25 | $37.52 | 2,420,610 |
| 2020-07-01 | $66.03 | $68.13 | $63.00 | $64.26 | $38.12 | 3,093,140 |
| 2020-06-30 | $66.68 | $68.97 | $65.43 | $65.95 | $39.12 | 2,369,770 |
| 2020-06-29 | $64.57 | $67.20 | $63.54 | $66.68 | $39.56 | 2,477,300 |
| 2020-06-26 | $64.19 | $64.19 | $64.19 | $64.19 | $38.08 | 0 |
| 2020-06-25 | $64.19 | $64.19 | $64.19 | $64.19 | $38.08 | 0 |
| 2020-06-24 | $64.66 | $65.82 | $63.00 | $64.19 | $38.08 | 1,826,080 |
| 2020-06-23 | $61.90 | $65.89 | $61.55 | $64.96 | $38.54 | 3,050,070 |
| 2020-06-22 | $62.00 | $63.50 | $61.00 | $62.05 | $36.81 | 2,428,830 |
| 2020-06-19 | $64.00 | $65.66 | $62.32 | $62.90 | $37.31 | 2,748,980 |
| 2020-06-18 | $65.88 | $66.66 | $62.50 | $63.30 | $37.55 | 2,263,210 |
| 2020-06-17 | $68.23 | $68.38 | $63.50 | $65.88 | $39.08 | 3,433,140 |
| 2020-06-16 | $64.88 | $69.45 | $64.24 | $68.50 | $40.64 | 2,628,610 |
| 2020-06-15 | $62.89 | $68.23 | $59.88 | $64.85 | $38.47 | 5,126,110 |
| 2020-06-12 | $100.00 | $112.29 | $98.20 | $112.29 | $36.93 | 1,858,330 |
| 2020-06-11 | $99.08 | $107.59 | $97.80 | $102.08 | $33.57 | 2,068,700 |
| 2020-06-10 | $97.01 | $102.00 | $95.26 | $97.81 | $32.17 | 2,153,790 |
| 2020-06-09 | $117.29 | $117.30 | $102.43 | $102.43 | $33.69 | 2,004,360 |
| 2020-06-08 | $114.11 | $117.68 | $112.88 | $113.81 | $37.43 | 934,700 |
| 2020-06-05 | $114.87 | $114.87 | $110.00 | $114.10 | $37.53 | 811,100 |
| 2020-06-04 | $112.15 | $114.50 | $111.56 | $112.99 | $37.16 | 970,750 |
| 2020-06-03 | $102.70 | $112.81 | $102.70 | $112.81 | $37.10 | 1,672,290 |
| 2020-06-02 | $105.11 | $106.14 | $101.82 | $102.55 | $33.73 | 955,300 |
| 2020-06-01 | $105.38 | $107.00 | $102.12 | $106.15 | $34.91 | 1,289,000 |
| 2020-05-29 | $96.69 | $104.80 | $94.90 | $103.10 | $33.91 | 1,258,410 |
| 2020-05-28 | $96.00 | $97.38 | $93.00 | $96.90 | $31.87 | 1,088,790 |
| 2020-05-27 | $97.27 | $98.88 | $94.48 | $96.60 | $31.77 | 1,518,150 |
| 2020-05-26 | $90.22 | $98.65 | $89.06 | $98.21 | $32.30 | 1,956,540 |
| 2020-05-25 | $94.00 | $94.65 | $88.53 | $89.68 | $29.50 | 1,588,760 |
| 2020-05-22 | $93.55 | $98.49 | $90.91 | $91.74 | $30.17 | 2,054,330 |
| 2020-05-21 | $99.55 | $101.90 | $92.00 | $92.10 | $30.29 | 2,039,800 |
| 2020-05-20 | $109.04 | $111.00 | $97.93 | $98.85 | $32.51 | 2,213,320 |
| 2020-05-19 | $105.00 | $111.42 | $103.01 | $107.57 | $35.38 | 2,433,330 |
| 2020-05-18 | $95.25 | $102.42 | $92.20 | $102.42 | $33.69 | 1,964,300 |
| 2020-05-15 | $92.74 | $95.80 | $92.05 | $93.11 | $30.62 | 1,497,200 |
| 2020-05-14 | $94.03 | $97.40 | $91.52 | $91.80 | $30.19 | 1,563,400 |
| 2020-05-13 | $96.94 | $99.00 | $94.95 | $95.60 | $31.44 | 1,484,390 |
| 2020-05-12 | $88.95 | $97.13 | $87.87 | $97.13 | $31.95 | 2,248,710 |
| 2020-05-11 | $85.29 | $88.80 | $84.71 | $88.30 | $29.04 | 1,576,900 |
| 2020-05-08 | $83.66 | $85.87 | $82.17 | $85.69 | $28.18 | 2,571,070 |
| 2020-05-07 | $77.96 | $85.80 | $77.45 | $83.00 | $27.30 | 3,390,110 |
| 2020-05-06 | $77.50 | $78.09 | $76.58 | $78.00 | $25.65 | 1,018,790 |
| 2020-05-05 | $78.13 | $78.13 | $78.13 | $78.13 | $25.70 | 0 |
| 2020-05-04 | $78.13 | $78.13 | $78.13 | $78.13 | $25.70 | 0 |
| 2020-05-01 | $78.13 | $78.13 | $78.13 | $78.13 | $25.70 | 0 |
| 2020-04-30 | $77.36 | $78.85 | $77.00 | $78.13 | $25.70 | 980,500 |
| 2020-04-29 | $75.99 | $81.00 | $75.45 | $77.35 | $25.44 | 1,899,100 |
| 2020-04-28 | $77.00 | $77.00 | $69.21 | $75.70 | $24.90 | 1,288,950 |
| 2020-04-27 | $72.60 | $73.47 | $70.11 | $72.43 | $23.82 | 640,500 |
| 2020-04-24 | $76.00 | $76.73 | $71.00 | $72.38 | $23.81 | 1,148,000 |
| 2020-04-23 | $78.30 | $79.69 | $76.16 | $76.16 | $25.05 | 592,580 |
| 2020-04-22 | $77.50 | $78.58 | $76.17 | $78.51 | $25.82 | 451,650 |
| 2020-04-21 | $78.50 | $79.40 | $77.07 | $78.02 | $25.66 | 401,700 |
| 2020-04-20 | $78.66 | $80.99 | $78.30 | $79.50 | $26.15 | 662,950 |
| 2020-04-17 | $77.91 | $80.50 | $77.20 | $78.49 | $25.81 | 841,360 |
| 2020-04-16 | $77.42 | $78.45 | $75.20 | $77.90 | $25.62 | 531,400 |
| 2020-04-15 | $78.10 | $78.98 | $76.80 | $77.38 | $25.45 | 453,300 |
| 2020-04-14 | $76.00 | $78.19 | $75.01 | $77.82 | $25.59 | 697,050 |
| 2020-04-13 | $73.41 | $75.50 | $73.00 | $74.95 | $24.65 | 635,600 |
| 2020-04-10 | $79.43 | $79.89 | $74.69 | $75.10 | $24.70 | 1,084,000 |
| 2020-04-09 | $75.39 | $78.20 | $72.80 | $77.30 | $25.42 | 1,341,020 |
| 2020-04-08 | $82.43 | $82.43 | $75.26 | $75.26 | $24.75 | 2,978,600 |
| 2020-04-07 | $78.00 | $83.98 | $78.00 | $82.43 | $27.11 | 1,883,250 |
| 2020-04-06 | $76.64 | $76.64 | $76.64 | $76.64 | $25.21 | 0 |
| 2020-04-03 | $79.00 | $79.74 | $74.60 | $76.64 | $25.21 | 1,711,500 |
| 2020-04-02 | $74.97 | $81.37 | $74.50 | $80.00 | $26.31 | 1,870,360 |
| 2020-04-01 | $71.49 | $77.17 | $71.31 | $75.50 | $24.83 | 1,806,620 |
| 2020-03-31 | $71.29 | $71.87 | $69.04 | $71.20 | $23.42 | 919,700 |
| 2020-03-30 | $71.08 | $72.00 | $65.90 | $69.19 | $22.76 | 1,077,750 |
| 2020-03-27 | $71.60 | $73.79 | $70.39 | $71.40 | $23.48 | 559,400 |
| 2020-03-26 | $72.59 | $73.97 | $70.69 | $71.36 | $23.47 | 446,050 |
| 2020-03-25 | $74.92 | $74.92 | $72.00 | $73.30 | $24.11 | 649,500 |
| 2020-03-24 | $72.00 | $72.99 | $68.00 | $71.92 | $23.65 | 818,100 |
| 2020-03-23 | $75.00 | $75.52 | $70.16 | $70.16 | $23.08 | 1,176,120 |
| 2020-03-20 | $74.92 | $79.60 | $73.02 | $77.96 | $25.64 | 1,324,060 |
| 2020-03-19 | $72.51 | $74.99 | $70.06 | $74.00 | $24.34 | 987,100 |
| 2020-03-18 | $72.04 | $77.00 | $72.04 | $72.50 | $23.84 | 1,353,860 |
| 2020-03-17 | $72.47 | $76.00 | $68.47 | $70.97 | $23.34 | 1,009,300 |
| 2020-03-16 | $78.69 | $79.38 | $71.26 | $72.10 | $23.71 | 1,542,520 |
| 2020-03-13 | $75.39 | $79.40 | $75.34 | $77.68 | $25.55 | 1,090,800 |
| 2020-03-12 | $84.68 | $84.68 | $80.10 | $80.72 | $26.55 | 1,428,900 |
| 2020-03-11 | $88.30 | $89.44 | $83.68 | $83.85 | $27.58 | 1,161,040 |
| 2020-03-10 | $88.12 | $91.00 | $84.28 | $86.50 | $28.45 | 1,608,670 |
| 2020-03-09 | $91.97 | $95.00 | $86.03 | $89.50 | $29.44 | 1,715,950 |
| 2020-03-06 | $92.80 | $99.15 | $92.00 | $92.82 | $30.53 | 1,137,900 |
| 2020-03-05 | $92.73 | $95.88 | $92.44 | $94.80 | $31.18 | 1,224,970 |
| 2020-03-04 | $93.50 | $93.99 | $89.01 | $92.40 | $30.39 | 1,000,400 |
| 2020-03-03 | $95.26 | $95.90 | $91.22 | $94.00 | $30.92 | 1,067,200 |
| 2020-03-02 | $91.00 | $97.00 | $87.00 | $93.95 | $30.90 | 1,851,700 |
| 2020-02-28 | $91.45 | $93.53 | $86.88 | $90.56 | $29.78 | 1,909,110 |
| 2020-02-27 | $92.00 | $98.45 | $90.01 | $96.00 | $31.57 | 2,369,600 |
| 2020-02-26 | $88.07 | $96.80 | $85.88 | $89.95 | $29.58 | 3,070,280 |
| 2020-02-25 | $77.90 | $88.07 | $77.90 | $88.07 | $28.97 | 2,275,400 |
| 2020-02-24 | $77.00 | $82.16 | $76.19 | $80.06 | $26.33 | 2,525,460 |
| 2020-02-21 | $68.50 | $74.69 | $67.88 | $74.69 | $24.57 | 1,855,440 |
| 2020-02-20 | $68.01 | $68.27 | $66.10 | $67.90 | $22.33 | 798,300 |
| 2020-02-19 | $66.30 | $69.78 | $66.00 | $67.07 | $22.06 | 1,405,000 |
| 2020-02-18 | $64.03 | $68.49 | $64.01 | $67.69 | $22.26 | 1,840,200 |
| 2020-02-17 | $60.00 | $63.50 | $59.52 | $62.87 | $20.68 | 959,500 |
| 2020-02-14 | $61.69 | $62.08 | $59.31 | $61.04 | $20.08 | 809,700 |
| 2020-02-13 | $61.99 | $62.88 | $60.80 | $61.69 | $20.29 | 762,900 |
| 2020-02-12 | $61.40 | $63.50 | $61.40 | $62.68 | $20.62 | 1,094,050 |
| 2020-02-11 | $62.00 | $62.80 | $60.30 | $61.47 | $20.22 | 773,550 |
| 2020-02-10 | $61.59 | $63.86 | $61.55 | $62.18 | $20.45 | 958,420 |
| 2020-02-07 | $58.00 | $63.63 | $56.90 | $63.28 | $20.81 | 1,936,370 |
| 2020-02-06 | $56.27 | $58.47 | $55.27 | $58.17 | $19.13 | 1,044,850 |
| 2020-02-05 | $58.00 | $58.67 | $56.10 | $56.75 | $18.66 | 1,047,250 |
| 2020-02-04 | $57.00 | $57.90 | $55.80 | $57.69 | $18.97 | 1,124,760 |
| 2020-02-03 | $52.92 | $58.02 | $52.92 | $58.02 | $19.08 | 1,796,550 |
| 2020-01-31 | $58.80 | $58.80 | $58.80 | $58.80 | $19.34 | 0 |
| 2020-01-30 | $58.80 | $58.80 | $58.80 | $58.80 | $19.34 | 0 |
| 2020-01-29 | $58.80 | $58.80 | $58.80 | $58.80 | $19.34 | 0 |
| 2020-01-28 | $58.80 | $58.80 | $58.80 | $58.80 | $19.34 | 0 |
| 2020-01-27 | $58.80 | $58.80 | $58.80 | $58.80 | $19.34 | 0 |
| 2020-01-24 | $58.80 | $58.80 | $58.80 | $58.80 | $19.34 | 0 |
| 2020-01-23 | $59.83 | $60.93 | $55.55 | $58.80 | $19.34 | 1,453,430 |
| 2020-01-22 | $61.20 | $61.88 | $58.13 | $61.58 | $20.25 | 2,794,750 |
| 2020-01-21 | $56.86 | $62.59 | $56.52 | $62.59 | $20.59 | 3,264,290 |
| 2020-01-20 | $56.37 | $57.49 | $55.51 | $56.90 | $18.71 | 877,700 |
| 2020-01-17 | $56.55 | $57.41 | $56.34 | $56.85 | $18.70 | 895,990 |
| 2020-01-16 | $57.90 | $58.40 | $55.90 | $56.53 | $18.59 | 1,170,870 |
| 2020-01-15 | $56.80 | $58.43 | $56.60 | $57.66 | $18.96 | 1,087,400 |
| 2020-01-14 | $58.35 | $58.35 | $56.31 | $56.57 | $18.61 | 1,398,400 |
| 2020-01-13 | $57.44 | $58.60 | $56.08 | $58.40 | $19.21 | 1,372,540 |
| 2020-01-10 | $57.20 | $58.39 | $56.81 | $57.48 | $18.90 | 1,422,050 |
| 2020-01-09 | $56.25 | $57.89 | $56.00 | $57.23 | $18.82 | 1,783,110 |
| 2020-01-08 | $58.51 | $58.51 | $55.65 | $55.96 | $18.40 | 1,673,500 |
| 2020-01-07 | $58.11 | $60.25 | $57.61 | $57.88 | $19.04 | 1,865,200 |
| 2020-01-06 | $58.00 | $59.45 | $56.62 | $58.49 | $19.24 | 1,446,560 |
| 2020-01-03 | $60.51 | $60.51 | $57.80 | $59.11 | $19.44 | 1,893,100 |
| 2020-01-02 | $60.28 | $61.10 | $58.86 | $60.90 | $20.03 | 1,386,210 |
| 2020-01-01 | $60.51 | $60.51 | $60.51 | $60.51 | $19.90 | 0 |
| 2019-12-31 | $59.69 | $60.89 | $58.49 | $60.51 | $19.90 | 1,141,150 |
| 2019-12-30 | $59.18 | $61.18 | $57.01 | $59.92 | $19.71 | 1,454,800 |
| 2019-12-27 | $65.34 | $65.97 | $60.25 | $61.25 | $20.14 | 1,875,130 |
| 2019-12-26 | $63.95 | $64.88 | $63.31 | $64.73 | $21.29 | 1,078,000 |
| 2019-12-25 | $65.00 | $65.00 | $62.50 | $63.95 | $21.03 | 1,721,900 |
| 2019-12-24 | $59.47 | $65.01 | $59.11 | $64.55 | $21.23 | 1,923,000 |
| 2019-12-23 | $59.82 | $61.66 | $59.34 | $60.30 | $19.83 | 1,223,800 |
| 2019-12-20 | $59.92 | $61.88 | $58.80 | $60.00 | $19.73 | 1,561,220 |
| 2019-12-19 | $56.95 | $61.89 | $55.80 | $60.48 | $19.89 | 2,284,220 |
| 2019-12-18 | $58.18 | $59.80 | $57.26 | $57.44 | $18.89 | 1,578,100 |
| 2019-12-17 | $55.77 | $58.80 | $54.72 | $58.50 | $19.24 | 2,540,540 |
| 2019-12-16 | $56.10 | $56.38 | $54.72 | $56.30 | $18.52 | 1,590,960 |
| 2019-12-13 | $54.00 | $56.80 | $53.22 | $56.11 | $18.45 | 2,540,350 |
| 2019-12-12 | $53.95 | $54.71 | $52.41 | $53.30 | $17.53 | 1,766,070 |
| 2019-12-11 | $54.00 | $55.40 | $52.88 | $54.50 | $17.92 | 1,900,530 |
| 2019-12-10 | $54.21 | $55.26 | $52.33 | $53.72 | $17.67 | 2,354,810 |
| 2019-12-09 | $55.82 | $57.79 | $54.45 | $54.91 | $18.06 | 2,091,680 |
| 2019-12-06 | $54.30 | $56.76 | $54.15 | $56.56 | $18.60 | 1,835,300 |
| 2019-12-05 | $55.00 | $56.30 | $53.08 | $54.83 | $18.03 | 2,265,400 |
| 2019-12-04 | $50.42 | $55.63 | $50.08 | $54.00 | $17.76 | 2,449,450 |
| 2019-12-03 | $48.18 | $51.45 | $48.18 | $50.91 | $16.74 | 2,166,710 |
| 2019-12-02 | $50.97 | $51.48 | $48.50 | $49.10 | $16.15 | 2,663,700 |
| 2019-11-29 | $47.51 | $50.58 | $47.18 | $49.30 | $16.21 | 3,359,770 |
| 2019-11-28 | $47.67 | $47.95 | $45.60 | $46.14 | $15.18 | 2,632,380 |
| 2019-11-27 | $47.60 | $48.80 | $46.11 | $47.68 | $15.68 | 2,978,420 |
| 2019-11-26 | $42.88 | $46.70 | $41.30 | $46.70 | $15.36 | 2,725,800 |
| 2019-11-25 | $46.15 | $46.38 | $42.44 | $42.45 | $13.96 | 3,981,840 |
| 2019-11-22 | $44.47 | $48.40 | $44.00 | $47.16 | $15.51 | 5,566,310 |
| 2019-11-21 | $43.93 | $44.78 | $43.54 | $44.00 | $14.47 | 911,740 |
| 2019-11-20 | $46.00 | $46.66 | $43.68 | $44.30 | $14.57 | 2,224,800 |
| 2019-11-19 | $45.90 | $46.55 | $45.00 | $46.00 | $15.13 | 1,229,900 |
| 2019-11-18 | $45.95 | $46.10 | $44.52 | $45.73 | $15.04 | 1,040,640 |
| 2019-11-15 | $46.44 | $46.44 | $45.40 | $46.06 | $15.15 | 1,286,100 |
| 2019-11-14 | $46.89 | $46.89 | $45.75 | $45.90 | $15.10 | 1,559,980 |
| 2019-11-13 | $46.50 | $47.50 | $45.68 | $45.90 | $15.10 | 1,242,080 |
| 2019-11-12 | $45.52 | $46.53 | $44.69 | $46.51 | $15.30 | 1,467,900 |
| 2019-11-11 | $43.30 | $46.10 | $42.50 | $45.51 | $14.97 | 2,380,360 |
| 2019-11-08 | $44.17 | $44.28 | $43.01 | $43.60 | $14.34 | 1,525,740 |
| 2019-11-07 | $42.40 | $44.88 | $42.40 | $44.18 | $14.53 | 2,529,240 |
| 2019-11-06 | $40.00 | $43.91 | $39.52 | $42.33 | $13.92 | 2,454,550 |
| 2019-11-05 | $40.30 | $40.34 | $39.71 | $39.92 | $13.13 | 611,800 |
| 2019-11-04 | $39.88 | $40.19 | $39.55 | $40.10 | $13.19 | 603,160 |
| 2019-11-01 | $39.87 | $39.91 | $39.39 | $39.66 | $13.04 | 603,400 |
| 2019-10-31 | $40.33 | $40.33 | $39.48 | $39.66 | $13.04 | 506,400 |
| 2019-10-30 | $39.65 | $40.60 | $38.79 | $39.95 | $13.14 | 1,007,060 |
| 2019-10-29 | $40.41 | $40.65 | $39.70 | $39.86 | $13.11 | 929,930 |
| 2019-10-28 | $39.64 | $41.08 | $39.55 | $40.88 | $13.45 | 993,200 |
| 2019-10-25 | $39.93 | $40.45 | $39.35 | $40.12 | $13.20 | 899,600 |
| 2019-10-24 | $39.88 | $41.99 | $39.70 | $40.40 | $13.29 | 1,309,800 |
| 2019-10-23 | $40.50 | $40.50 | $39.38 | $39.52 | $13.00 | 944,000 |
| 2019-10-22 | $40.77 | $40.97 | $39.98 | $40.30 | $13.25 | 1,054,900 |
| 2019-10-21 | $40.72 | $41.38 | $38.82 | $40.62 | $13.36 | 1,377,770 |
| 2019-10-18 | $41.63 | $41.70 | $40.00 | $40.53 | $13.33 | 1,448,390 |
| 2019-10-17 | $41.88 | $42.84 | $41.22 | $41.50 | $13.65 | 1,045,900 |
| 2019-10-16 | $44.49 | $44.99 | $41.50 | $41.88 | $13.77 | 2,051,000 |
| 2019-10-15 | $45.41 | $45.49 | $43.17 | $44.80 | $14.73 | 1,876,090 |
| 2019-10-14 | $48.00 | $48.29 | $45.27 | $46.20 | $15.19 | 2,398,780 |
| 2019-10-11 | $45.88 | $47.85 | $45.65 | $47.30 | $15.56 | 3,140,390 |
| 2019-10-10 | $43.50 | $45.88 | $43.00 | $45.88 | $15.09 | 3,295,790 |
| 2019-10-09 | $46.34 | $46.34 | $41.71 | $41.71 | $13.72 | 2,753,400 |
| 2019-10-08 | $44.90 | $47.01 | $44.86 | $46.34 | $15.24 | 2,084,660 |
| 2019-10-07 | $45.06 | $45.06 | $45.06 | $45.06 | $14.82 | 0 |
| 2019-10-04 | $45.06 | $45.06 | $45.06 | $45.06 | $14.82 | 0 |
| 2019-10-03 | $45.06 | $45.06 | $45.06 | $45.06 | $14.82 | 0 |
| 2019-10-02 | $45.06 | $45.06 | $45.06 | $45.06 | $14.82 | 0 |
| 2019-10-01 | $45.06 | $45.06 | $45.06 | $45.06 | $14.82 | 0 |
| 2019-09-30 | $45.02 | $46.66 | $44.51 | $45.06 | $14.82 | 1,467,850 |
| 2019-09-27 | $45.53 | $45.88 | $43.80 | $44.96 | $14.79 | 2,223,870 |
| 2019-09-26 | $43.36 | $47.30 | $43.01 | $46.16 | $15.18 | 4,261,600 |
| 2019-09-25 | $41.45 | $43.58 | $41.36 | $43.00 | $14.14 | 2,447,700 |
| 2019-09-24 | $40.56 | $43.88 | $40.56 | $42.09 | $13.84 | 3,644,020 |
| 2019-09-23 | $40.50 | $41.49 | $39.50 | $41.19 | $13.55 | 2,325,110 |
| 2019-09-20 | $41.05 | $42.99 | $39.51 | $40.44 | $13.30 | 2,688,240 |
| 2019-09-19 | $41.00 | $41.37 | $40.05 | $40.96 | $13.47 | 2,088,900 |
| 2019-09-18 | $39.40 | $41.96 | $39.05 | $41.22 | $13.56 | 4,542,010 |
| 2019-09-17 | $39.85 | $40.41 | $38.30 | $39.70 | $13.06 | 3,418,260 |
| 2019-09-16 | $40.93 | $41.20 | $39.05 | $39.74 | $13.07 | 4,537,070 |
| 2019-09-13 | $40.52 | $40.52 | $40.52 | $40.52 | $13.33 | 0 |
| 2019-09-12 | $36.75 | $40.52 | $36.67 | $40.52 | $13.33 | 6,577,340 |
| 2019-09-11 | $35.70 | $37.80 | $35.20 | $36.84 | $12.12 | 3,578,330 |
| 2019-09-10 | $35.60 | $35.74 | $35.01 | $35.27 | $11.60 | 1,515,590 |
| 2019-09-09 | $35.60 | $35.89 | $34.85 | $35.67 | $11.73 | 2,411,690 |
| 2019-09-06 | $36.00 | $36.80 | $34.79 | $35.16 | $11.56 | 4,156,490 |
| 2019-09-05 | $33.20 | $33.94 | $33.01 | $33.60 | $11.05 | 2,176,910 |
| 2019-09-04 | $32.45 | $33.05 | $32.40 | $32.96 | $10.84 | 1,259,820 |
| 2019-09-03 | $32.31 | $32.53 | $32.23 | $32.50 | $10.69 | 872,130 |
| 2019-09-02 | $31.80 | $32.39 | $31.78 | $32.34 | $10.64 | 775,600 |
| 2019-08-30 | $33.18 | $33.20 | $31.81 | $31.94 | $10.50 | 1,611,500 |
| 2019-08-29 | $33.29 | $33.49 | $32.81 | $33.17 | $10.91 | 1,083,020 |
| 2019-08-28 | $32.42 | $33.19 | $32.28 | $33.19 | $10.92 | 1,315,100 |
| 2019-08-27 | $32.39 | $32.98 | $32.18 | $32.42 | $10.66 | 970,250 |
| 2019-08-26 | $31.99 | $32.36 | $31.65 | $32.09 | $10.55 | 888,420 |
| 2019-08-23 | $33.43 | $33.53 | $32.60 | $32.71 | $10.76 | 1,010,680 |
| 2019-08-22 | $32.91 | $33.80 | $32.85 | $33.43 | $10.99 | 1,583,430 |
| 2019-08-21 | $32.93 | $33.10 | $32.41 | $33.05 | $10.87 | 1,199,610 |
| 2019-08-20 | $32.60 | $33.07 | $32.33 | $33.05 | $10.87 | 1,198,890 |
| 2019-08-19 | $32.16 | $32.62 | $31.50 | $32.57 | $10.71 | 942,600 |
| 2019-08-16 | $32.05 | $32.42 | $31.88 | $31.90 | $10.49 | 795,460 |
| 2019-08-15 | $31.99 | $32.27 | $31.44 | $32.11 | $10.56 | 900,460 |
| 2019-08-14 | $33.20 | $33.50 | $32.79 | $32.79 | $10.78 | 861,880 |
| 2019-08-13 | $33.37 | $33.40 | $32.60 | $33.02 | $10.86 | 1,250,700 |
| 2019-08-12 | $33.00 | $33.98 | $33.00 | $33.77 | $11.11 | 1,710,100 |
| 2019-08-09 | $33.55 | $33.55 | $32.12 | $33.20 | $10.92 | 1,420,300 |
| 2019-08-08 | $32.40 | $33.20 | $31.95 | $32.98 | $10.85 | 1,102,130 |
| 2019-08-07 | $33.12 | $33.58 | $32.23 | $32.31 | $10.63 | 1,348,710 |
| 2019-08-06 | $31.50 | $33.39 | $30.69 | $33.31 | $10.96 | 2,145,750 |
| 2019-08-05 | $31.85 | $32.64 | $31.82 | $32.13 | $10.57 | 818,140 |
| 2019-08-02 | $32.16 | $32.16 | $31.57 | $31.94 | $10.50 | 878,500 |
| 2019-08-01 | $32.08 | $32.64 | $32.08 | $32.63 | $10.73 | 539,750 |
| 2019-07-31 | $32.91 | $32.91 | $32.22 | $32.39 | $10.65 | 695,850 |
| 2019-07-30 | $32.84 | $33.32 | $32.83 | $32.91 | $10.82 | 733,900 |
| 2019-07-29 | $32.78 | $32.89 | $32.63 | $32.83 | $10.80 | 485,010 |
| 2019-07-26 | $32.80 | $33.00 | $32.51 | $32.78 | $10.78 | 647,300 |
| 2019-07-25 | $32.56 | $32.99 | $32.41 | $32.82 | $10.79 | 689,290 |
| 2019-07-24 | $32.39 | $32.95 | $32.24 | $32.49 | $10.69 | 698,900 |
| 2019-07-23 | $31.75 | $32.34 | $31.71 | $32.27 | $10.61 | 645,230 |
| 2019-07-22 | $33.17 | $33.31 | $31.52 | $31.80 | $10.46 | 1,179,800 |
| 2019-07-19 | $33.30 | $33.56 | $32.88 | $33.08 | $10.88 | 817,060 |
| 2019-07-18 | $33.68 | $33.86 | $33.01 | $33.03 | $10.86 | 995,020 |
| 2019-07-17 | $34.20 | $34.38 | $33.79 | $33.97 | $11.17 | 922,750 |
| 2019-07-16 | $33.89 | $34.40 | $33.61 | $34.30 | $11.28 | 1,345,660 |
| 2019-07-15 | $35.01 | $35.02 | $32.55 | $34.12 | $11.22 | 2,556,250 |
| 2019-07-12 | $35.81 | $36.39 | $35.81 | $36.09 | $11.87 | 845,390 |
| 2019-07-11 | $36.95 | $37.28 | $35.81 | $35.89 | $11.80 | 1,601,960 |
| 2019-07-10 | $38.47 | $38.84 | $36.66 | $36.95 | $12.15 | 2,178,800 |
| 2019-07-09 | $37.72 | $38.78 | $37.72 | $38.69 | $12.72 | 1,888,420 |
| 2019-07-08 | $39.70 | $39.70 | $37.65 | $37.69 | $12.40 | 2,621,390 |
| 2019-07-05 | $37.96 | $39.77 | $37.62 | $39.77 | $13.08 | 3,799,860 |
| 2019-07-04 | $37.80 | $39.36 | $37.57 | $38.24 | $12.58 | 2,036,010 |
| 2019-07-03 | $38.01 | $38.30 | $37.45 | $37.76 | $12.42 | 1,300,700 |
| 2019-07-02 | $38.78 | $38.78 | $38.04 | $38.44 | $12.64 | 1,467,710 |
| 2019-07-01 | $38.00 | $38.97 | $37.71 | $38.78 | $12.75 | 2,256,710 |
| 2019-06-28 | $37.25 | $37.27 | $36.51 | $37.27 | $12.26 | 1,116,470 |
| 2019-06-27 | $37.12 | $37.42 | $36.83 | $37.01 | $12.17 | 1,207,380 |
| 2019-06-26 | $36.58 | $37.39 | $36.38 | $37.20 | $12.23 | 1,321,310 |
| 2019-06-25 | $38.06 | $38.38 | $36.71 | $36.90 | $12.14 | 2,280,650 |
| 2019-06-24 | $38.85 | $38.85 | $38.01 | $38.38 | $12.62 | 1,926,670 |
| 2019-06-21 | $38.35 | $39.69 | $38.00 | $38.87 | $12.78 | 3,455,860 |
| 2019-06-20 | $38.03 | $39.23 | $38.02 | $38.50 | $12.66 | 4,288,160 |
| 2019-06-19 | $41.06 | $42.00 | $38.51 | $39.46 | $12.98 | 6,842,170 |
| 2019-06-18 | $39.11 | $39.11 | $38.12 | $39.11 | $12.86 | 5,269,230 |
| 2019-06-17 | $35.26 | $35.87 | $35.12 | $35.55 | $11.69 | 808,100 |
| 2019-06-14 | $37.55 | $38.06 | $35.40 | $35.66 | $11.73 | 1,846,310 |
| 2019-06-13 | $36.79 | $38.00 | $36.79 | $37.74 | $12.41 | 1,699,100 |
| 2019-06-12 | $36.98 | $37.68 | $36.65 | $36.73 | $12.08 | 1,536,400 |
| 2019-06-11 | $35.32 | $37.13 | $35.32 | $37.02 | $12.18 | 1,730,400 |
| 2019-06-10 | $35.51 | $35.78 | $35.08 | $35.32 | $11.62 | 865,220 |
| 2019-06-07 | $35.20 | $35.20 | $35.20 | $35.20 | $11.58 | 0 |
| 2019-06-06 | $37.32 | $37.32 | $34.89 | $35.20 | $11.58 | 2,025,820 |
| 2019-06-05 | $39.56 | $39.77 | $37.28 | $37.32 | $12.27 | 2,650,150 |
| 2019-06-04 | $38.15 | $39.66 | $38.14 | $39.10 | $12.86 | 2,569,180 |
| 2019-06-03 | $40.67 | $40.67 | $38.15 | $38.66 | $12.72 | 4,088,630 |
| 2019-05-31 | $37.48 | $41.13 | $37.27 | $41.13 | $13.53 | 6,221,380 |
| 2019-05-30 | $36.09 | $37.43 | $35.33 | $37.39 | $12.30 | 2,095,500 |
| 2019-05-29 | $35.48 | $36.88 | $35.22 | $36.26 | $11.93 | 1,766,930 |
| 2019-05-28 | $35.80 | $36.30 | $35.36 | $35.50 | $11.68 | 1,398,330 |
| 2019-05-27 | $35.38 | $36.09 | $35.20 | $35.86 | $11.79 | 1,380,130 |
| 2019-05-24 | $34.87 | $35.85 | $34.65 | $35.25 | $11.59 | 1,416,390 |
| 2019-05-23 | $35.84 | $35.84 | $34.49 | $34.88 | $11.47 | 1,575,270 |
| 2019-05-22 | $37.00 | $37.08 | $35.85 | $36.02 | $11.85 | 1,354,430 |
| 2019-05-21 | $36.75 | $37.23 | $36.70 | $36.94 | $12.15 | 1,244,980 |
| 2019-05-20 | $37.39 | $37.86 | $36.22 | $36.63 | $12.05 | 1,242,620 |
| 2019-05-17 | $39.44 | $39.68 | $37.09 | $37.39 | $12.30 | 2,165,230 |
| 2019-05-16 | $39.10 | $40.19 | $39.03 | $39.42 | $12.96 | 1,917,030 |
| 2019-05-15 | $38.90 | $39.50 | $38.51 | $39.26 | $12.91 | 1,929,320 |
| 2019-05-14 | $39.38 | $39.82 | $37.81 | $38.49 | $12.66 | 2,489,700 |
| 2019-05-13 | $40.69 | $40.69 | $39.50 | $39.95 | $13.14 | 2,021,130 |
| 2019-05-10 | $40.08 | $41.70 | $39.07 | $41.00 | $13.48 | 2,596,050 |
| 2019-05-09 | $41.15 | $42.15 | $39.81 | $39.90 | $13.12 | 2,279,540 |
| 2019-05-08 | $41.51 | $42.63 | $41.00 | $41.46 | $13.64 | 2,098,070 |
| 2019-05-07 | $40.00 | $42.51 | $39.80 | $42.51 | $13.98 | 2,886,830 |
| 2019-05-06 | $39.76 | $44.40 | $39.33 | $41.13 | $13.53 | 3,693,200 |
| 2019-05-03 | $40.45 | $40.45 | $40.45 | $40.45 | $13.30 | 0 |
| 2019-05-02 | $40.45 | $40.45 | $40.45 | $40.45 | $13.30 | 0 |
| 2019-05-01 | $40.45 | $40.45 | $40.45 | $40.45 | $13.30 | 0 |
| 2019-04-30 | $40.20 | $41.30 | $40.13 | $40.45 | $13.30 | 1,689,640 |
| 2019-04-29 | $43.99 | $44.59 | $39.91 | $40.20 | $13.22 | 3,097,740 |
| 2019-04-26 | $43.10 | $44.50 | $43.10 | $43.90 | $14.44 | 2,701,860 |
| 2019-04-25 | $44.68 | $45.34 | $42.97 | $43.41 | $14.28 | 3,525,660 |
| 2019-04-24 | $47.50 | $47.75 | $44.61 | $45.17 | $14.86 | 5,800,770 |
| 2019-04-23 | $50.63 | $53.49 | $49.29 | $49.41 | $16.25 | 5,917,330 |
| 2019-04-22 | $49.89 | $51.58 | $49.38 | $50.49 | $16.61 | 4,164,030 |
| 2019-04-19 | $49.88 | $50.80 | $49.00 | $50.15 | $16.49 | 4,368,970 |
| 2019-04-18 | $48.42 | $53.78 | $47.80 | $51.40 | $16.91 | 7,223,360 |
| 2019-04-17 | $49.00 | $49.95 | $48.40 | $48.89 | $16.08 | 3,695,410 |
| 2019-04-16 | $48.50 | $49.47 | $47.38 | $49.40 | $16.25 | 4,440,440 |
| 2019-04-15 | $50.80 | $51.49 | $49.30 | $49.30 | $16.21 | 4,742,980 |
| 2019-04-12 | $54.60 | $54.88 | $49.81 | $50.80 | $16.71 | 6,905,420 |
| 2019-04-11 | $57.50 | $57.50 | $52.90 | $54.03 | $17.77 | 11,298,360 |
| 2019-04-10 | $53.85 | $53.85 | $53.85 | $53.85 | $17.71 | 132,100 |
| 2019-04-09 | $48.95 | $48.95 | $48.95 | $48.95 | $16.10 | 68,800 |
| 2019-04-08 | $44.50 | $44.50 | $44.50 | $44.50 | $14.64 | 42,200 |
| 2019-04-05 | $40.45 | $40.45 | $40.45 | $40.45 | $13.30 | 0 |
| 2019-04-04 | $40.45 | $40.45 | $40.45 | $40.45 | $13.30 | 26,700 |
| 2019-04-03 | $36.77 | $36.77 | $36.77 | $36.77 | $12.09 | 5,800 |
| 2019-04-02 | $33.43 | $33.43 | $33.43 | $33.43 | $10.99 | 4,100 |
| 2019-04-01 | $30.39 | $30.39 | $30.39 | $30.39 | $10.00 | 3,550 |
| 2019-03-29 | $23.03 | $27.63 | $23.03 | $27.63 | $9.09 | 9,700 |
QuakeSafe Technologies Company Ltd (300767) News Headlines
Recent QuakeSafe Technologies Company Ltd (300767) News
Similar Companies to QuakeSafe Technologies Company Ltd (300767) 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 | -- | -- | -- |