Sinofibers Technology Company Ltd (300777) Exchange: SHE
Data as of July 17, 2025
$36.22 ($-0.17) -0.47%
Sinofibers Technology Company Ltd - Daily Information
Click for more stock information on Sinofibers Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $36.30 |
| Previous Close | $36.22 |
| High | $36.82 |
| Low | $36.00 |
| Adjusted Open | $36.30 |
| Previous Adjusted Close | $36.22 |
| Adjusted High | $36.82 |
| Adjusted Low | $36.00 |
About Sinofibers Technology Company Ltd (300777)
Sinofibers Technology Co Ltd
Invest in Sinofibers Technology Company Ltd (300777)
Historical Stock Data for Sinofibers Technology Company Ltd (300777)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $36.30 | $36.82 | $36.00 | $36.22 | $36.22 | 6,535,160 |
| 2025-07-08 | $35.85 | $36.45 | $35.85 | $36.39 | $36.39 | 5,658,820 |
| 2025-07-07 | $35.95 | $36.19 | $35.69 | $35.93 | $35.93 | 4,362,850 |
| 2025-07-04 | $36.27 | $36.30 | $35.68 | $35.94 | $35.94 | 5,902,890 |
| 2025-07-03 | $36.36 | $36.60 | $35.90 | $36.28 | $36.28 | 6,564,100 |
| 2025-07-02 | $36.45 | $36.86 | $36.09 | $36.42 | $36.42 | 9,434,230 |
| 2025-07-01 | $36.25 | $36.76 | $35.91 | $36.63 | $36.63 | 11,270,150 |
| 2025-06-30 | $35.70 | $36.45 | $35.45 | $36.25 | $36.25 | 10,298,900 |
| 2025-06-27 | $35.48 | $35.78 | $35.21 | $35.45 | $35.45 | 9,106,990 |
| 2025-06-26 | $35.81 | $36.39 | $35.37 | $35.45 | $35.45 | 10,548,300 |
| 2025-06-25 | $34.72 | $36.00 | $34.60 | $35.83 | $35.83 | 15,474,030 |
| 2025-06-24 | $34.05 | $34.71 | $33.83 | $34.66 | $34.66 | 5,895,200 |
| 2025-06-23 | $33.37 | $34.45 | $33.22 | $34.15 | $34.15 | 4,949,400 |
| 2025-06-20 | $33.92 | $34.00 | $33.41 | $33.63 | $33.63 | 4,033,500 |
| 2025-06-19 | $34.60 | $34.60 | $33.75 | $34.06 | $34.06 | 4,892,400 |
| 2025-06-18 | $34.39 | $34.77 | $34.20 | $34.63 | $34.63 | 4,975,800 |
| 2025-06-17 | $34.40 | $34.64 | $34.08 | $34.37 | $34.37 | 4,798,690 |
| 2025-06-13 | $35.29 | $35.29 | $34.43 | $34.62 | $34.62 | 7,688,830 |
| 2025-06-12 | $34.11 | $35.29 | $33.96 | $35.08 | $35.08 | 9,639,570 |
| 2025-06-11 | $33.74 | $34.27 | $33.60 | $34.20 | $34.20 | 6,216,700 |
| 2025-06-10 | $35.27 | $35.27 | $33.10 | $33.59 | $33.59 | 13,949,200 |
| 2025-06-09 | $35.03 | $35.56 | $34.91 | $35.28 | $35.28 | 8,186,600 |
| 2025-06-06 | $34.89 | $35.14 | $34.75 | $34.92 | $34.92 | 5,645,230 |
| 2025-06-05 | $34.89 | $35.11 | $34.50 | $34.81 | $34.81 | 7,567,350 |
| 2025-06-04 | $34.68 | $35.05 | $34.55 | $34.98 | $34.98 | 5,421,260 |
| 2025-06-03 | $34.35 | $34.95 | $34.25 | $34.80 | $34.80 | 8,315,350 |
| 2025-05-30 | $34.02 | $34.43 | $33.87 | $34.04 | $34.04 | 5,499,200 |
| 2025-05-29 | $33.86 | $34.59 | $33.86 | $34.34 | $34.34 | 5,675,700 |
| 2025-05-28 | $34.02 | $34.20 | $33.76 | $33.90 | $33.90 | 4,964,800 |
| 2025-05-27 | $35.16 | $35.21 | $33.94 | $34.09 | $34.09 | 9,658,730 |
| 2025-05-26 | $34.92 | $35.47 | $34.61 | $35.19 | $35.19 | 6,693,000 |
| 2025-05-23 | $34.81 | $35.62 | $34.76 | $34.91 | $34.91 | 9,363,400 |
| 2025-05-22 | $36.02 | $36.39 | $34.98 | $34.98 | $34.98 | 10,880,000 |
| 2025-05-21 | $36.61 | $36.74 | $35.73 | $36.16 | $36.16 | 10,228,650 |
| 2025-05-20 | $35.93 | $37.37 | $35.93 | $36.60 | $36.60 | 21,964,120 |
| 2025-05-19 | $35.28 | $35.54 | $34.60 | $35.48 | $35.48 | 9,098,700 |
| 2025-05-16 | $35.22 | $36.10 | $35.17 | $35.30 | $35.30 | 9,787,590 |
| 2025-05-15 | $36.38 | $37.35 | $35.30 | $35.49 | $35.49 | 16,465,820 |
| 2025-05-14 | $36.15 | $37.39 | $35.75 | $36.15 | $36.15 | 14,582,300 |
| 2025-05-13 | $36.76 | $37.08 | $35.97 | $36.19 | $36.19 | 11,770,360 |
| 2025-05-12 | $35.92 | $37.81 | $35.92 | $36.86 | $36.86 | 15,815,320 |
| 2025-05-09 | $37.00 | $37.09 | $35.93 | $36.00 | $36.00 | 11,818,560 |
| 2025-05-08 | $37.32 | $37.32 | $36.54 | $36.95 | $36.95 | 12,890,360 |
| 2025-05-07 | $36.59 | $38.26 | $36.48 | $37.32 | $37.32 | 23,045,300 |
| 2025-05-06 | $35.52 | $36.19 | $35.50 | $36.12 | $36.12 | 11,671,800 |
| 2025-04-30 | $35.63 | $35.90 | $35.48 | $35.55 | $35.55 | 8,936,100 |
| 2025-04-29 | $33.86 | $35.95 | $33.70 | $35.68 | $35.68 | 17,464,410 |
| 2025-04-28 | $34.88 | $34.97 | $33.89 | $33.91 | $33.91 | 9,229,000 |
| 2025-04-25 | $34.60 | $35.57 | $33.71 | $34.98 | $34.98 | 14,891,700 |
| 2025-04-24 | $34.00 | $34.34 | $33.72 | $34.10 | $34.10 | 7,648,400 |
| 2025-04-23 | $33.76 | $34.39 | $33.56 | $34.13 | $34.13 | 9,619,400 |
| 2025-04-22 | $33.43 | $33.96 | $33.01 | $33.76 | $33.76 | 9,329,940 |
| 2025-04-21 | $32.96 | $34.10 | $32.81 | $33.66 | $33.66 | 9,750,110 |
| 2025-04-18 | $33.27 | $33.39 | $32.62 | $32.81 | $32.81 | 8,076,230 |
| 2025-04-17 | $33.34 | $34.43 | $33.14 | $33.28 | $33.28 | 11,504,500 |
| 2025-04-16 | $33.35 | $34.10 | $32.59 | $33.40 | $33.40 | 11,173,800 |
| 2025-04-15 | $34.33 | $34.70 | $33.19 | $33.35 | $33.35 | 12,581,600 |
| 2025-04-14 | $34.84 | $35.62 | $34.45 | $34.48 | $34.48 | 10,622,300 |
| 2025-04-11 | $33.87 | $35.19 | $33.61 | $34.66 | $34.66 | 13,928,320 |
| 2025-04-10 | $33.59 | $34.79 | $33.49 | $33.90 | $33.90 | 14,425,550 |
| 2025-04-09 | $31.03 | $33.79 | $30.40 | $33.58 | $33.58 | 20,168,360 |
| 2025-04-08 | $31.41 | $32.35 | $31.02 | $31.49 | $31.49 | 13,426,200 |
| 2025-04-07 | $32.63 | $33.68 | $29.52 | $31.00 | $31.00 | 19,743,450 |
| 2025-04-03 | $34.30 | $35.30 | $34.21 | $34.51 | $34.51 | 8,798,410 |
| 2025-04-02 | $34.81 | $35.25 | $34.19 | $34.71 | $34.71 | 8,517,780 |
| 2025-04-01 | $34.42 | $35.68 | $34.31 | $34.82 | $34.82 | 13,637,210 |
| 2025-03-31 | $34.45 | $34.96 | $33.70 | $34.05 | $34.05 | 9,204,460 |
| 2025-03-28 | $34.85 | $35.79 | $34.38 | $34.49 | $34.49 | 10,197,660 |
| 2025-03-27 | $34.68 | $35.89 | $34.01 | $34.90 | $34.90 | 14,999,700 |
| 2025-03-26 | $35.88 | $36.57 | $35.23 | $35.37 | $35.37 | 20,575,310 |
| 2025-03-25 | $34.83 | $35.89 | $34.51 | $34.73 | $34.73 | 10,747,930 |
| 2025-03-24 | $35.66 | $36.80 | $33.78 | $34.63 | $34.63 | 13,945,310 |
| 2025-03-21 | $35.30 | $35.96 | $34.95 | $35.58 | $35.58 | 10,941,940 |
| 2025-03-20 | $35.87 | $36.15 | $35.27 | $35.35 | $35.35 | 10,923,770 |
| 2025-03-19 | $35.75 | $36.66 | $35.73 | $35.98 | $35.98 | 9,298,350 |
| 2025-03-18 | $36.85 | $37.06 | $35.85 | $36.13 | $36.13 | 13,415,770 |
| 2025-03-17 | $36.75 | $36.95 | $36.30 | $36.79 | $36.79 | 11,040,500 |
| 2025-03-14 | $37.24 | $37.26 | $35.89 | $36.79 | $36.79 | 16,863,130 |
| 2025-03-13 | $37.20 | $37.88 | $36.08 | $37.41 | $37.41 | 20,337,660 |
| 2025-03-12 | $38.16 | $38.33 | $36.88 | $37.19 | $37.19 | 26,033,230 |
| 2025-03-11 | $35.70 | $38.70 | $35.40 | $38.37 | $38.37 | 32,834,940 |
| 2025-03-10 | $35.48 | $37.28 | $34.90 | $36.79 | $36.79 | 31,043,130 |
| 2025-03-07 | $34.30 | $35.75 | $33.66 | $35.06 | $35.06 | 22,535,560 |
| 2025-03-06 | $34.33 | $34.93 | $33.87 | $34.35 | $34.35 | 18,835,810 |
| 2025-03-05 | $33.20 | $35.53 | $33.20 | $34.29 | $34.29 | 26,618,460 |
| 2025-03-04 | $31.50 | $34.86 | $31.10 | $33.70 | $33.70 | 32,338,060 |
| 2025-03-03 | $30.48 | $31.26 | $30.28 | $30.59 | $30.59 | 8,906,050 |
| 2025-02-28 | $31.23 | $31.51 | $30.12 | $30.30 | $30.30 | 8,654,530 |
| 2025-02-27 | $31.73 | $31.92 | $30.88 | $31.24 | $31.24 | 9,794,450 |
| 2025-02-26 | $31.80 | $32.33 | $31.23 | $32.05 | $32.05 | 8,862,720 |
| 2025-02-25 | $31.70 | $32.39 | $31.57 | $31.90 | $31.90 | 10,780,420 |
| 2025-02-24 | $32.40 | $32.80 | $31.85 | $32.24 | $32.24 | 14,079,360 |
| 2025-02-20 | $31.10 | $31.79 | $30.36 | $31.62 | $31.62 | 18,059,370 |
| 2025-02-19 | $30.11 | $32.12 | $30.06 | $31.17 | $31.17 | 27,879,220 |
| 2025-02-18 | $29.14 | $30.66 | $28.91 | $29.87 | $29.87 | 19,623,260 |
| 2025-02-17 | $28.88 | $29.16 | $28.56 | $28.99 | $28.99 | 7,741,900 |
| 2025-02-14 | $28.87 | $29.18 | $28.60 | $28.81 | $28.81 | 7,018,640 |
| 2025-02-13 | $29.67 | $29.72 | $28.89 | $29.10 | $29.10 | 9,155,250 |
| 2025-02-12 | $28.71 | $29.88 | $28.33 | $29.55 | $29.55 | 10,472,200 |
| 2025-02-11 | $28.80 | $29.09 | $28.30 | $28.87 | $28.87 | 7,247,850 |
| 2025-02-10 | $29.17 | $29.26 | $28.70 | $28.78 | $28.78 | 8,761,100 |
| 2025-02-07 | $28.80 | $29.38 | $28.55 | $29.19 | $29.19 | 9,819,200 |
| 2025-02-06 | $28.14 | $28.99 | $28.05 | $28.73 | $28.73 | 8,136,370 |
| 2025-02-05 | $28.30 | $28.76 | $28.11 | $28.32 | $28.32 | 7,465,970 |
| 2025-01-27 | $28.94 | $29.29 | $28.28 | $28.31 | $28.31 | 6,578,900 |
| 2025-01-24 | $28.74 | $29.17 | $28.54 | $28.89 | $28.89 | 8,968,350 |
| 2025-01-23 | $28.45 | $29.50 | $28.27 | $28.74 | $28.74 | 12,365,800 |
| 2025-01-22 | $27.17 | $28.84 | $27.00 | $28.43 | $28.43 | 15,062,430 |
| 2025-01-21 | $27.70 | $27.75 | $26.93 | $27.22 | $27.22 | 8,459,130 |
| 2025-01-20 | $27.51 | $27.80 | $27.21 | $27.65 | $27.65 | 7,129,700 |
| 2025-01-17 | $26.78 | $27.52 | $26.61 | $27.27 | $27.27 | 7,072,910 |
| 2025-01-16 | $27.01 | $27.71 | $26.65 | $26.93 | $26.93 | 6,272,400 |
| 2025-01-15 | $27.30 | $27.46 | $26.83 | $26.94 | $26.94 | 5,720,700 |
| 2025-01-14 | $26.40 | $27.43 | $26.03 | $27.33 | $27.33 | 9,002,710 |
| 2025-01-13 | $26.12 | $26.75 | $25.89 | $26.30 | $26.30 | 5,901,320 |
| 2025-01-09 | $26.51 | $27.08 | $26.30 | $26.80 | $26.80 | 7,511,680 |
| 2025-01-08 | $27.30 | $27.31 | $25.91 | $26.75 | $26.75 | 10,071,180 |
| 2025-01-07 | $27.26 | $27.37 | $26.57 | $27.25 | $27.25 | 6,703,080 |
| 2025-01-06 | $26.89 | $27.72 | $26.67 | $27.12 | $27.12 | 8,314,030 |
| 2025-01-03 | $27.81 | $28.01 | $26.70 | $26.82 | $26.82 | 8,943,200 |
| 2025-01-02 | $28.57 | $28.80 | $27.25 | $27.68 | $27.68 | 9,552,720 |
| 2024-12-31 | $29.80 | $29.89 | $28.28 | $28.29 | $28.29 | 12,043,000 |
| 2024-12-30 | $29.84 | $30.12 | $29.02 | $29.80 | $29.80 | 13,886,860 |
| 2024-12-27 | $31.40 | $31.95 | $29.89 | $30.19 | $30.19 | 27,517,790 |
| 2024-12-26 | $30.00 | $30.70 | $29.61 | $29.89 | $29.89 | 14,052,720 |
| 2024-12-25 | $29.90 | $30.37 | $28.99 | $29.47 | $29.47 | 14,205,640 |
| 2024-12-24 | $28.64 | $30.38 | $28.41 | $30.15 | $30.15 | 24,187,700 |
| 2024-12-23 | $28.00 | $28.98 | $27.65 | $28.63 | $28.63 | 17,549,600 |
| 2024-12-20 | $27.19 | $28.16 | $27.14 | $27.92 | $27.92 | 9,036,270 |
| 2024-12-19 | $26.94 | $27.40 | $26.60 | $27.30 | $27.30 | 6,075,460 |
| 2024-12-18 | $26.66 | $27.56 | $26.66 | $27.20 | $27.20 | 6,538,030 |
| 2024-12-17 | $27.61 | $27.84 | $26.55 | $26.75 | $26.75 | 10,640,400 |
| 2024-12-16 | $27.18 | $28.10 | $27.03 | $27.59 | $27.59 | 11,095,480 |
| 2024-12-13 | $27.82 | $27.97 | $27.12 | $27.27 | $27.27 | 8,056,390 |
| 2024-12-12 | $27.50 | $28.13 | $27.44 | $28.03 | $28.03 | 8,273,710 |
| 2024-12-11 | $27.39 | $27.80 | $27.35 | $27.62 | $27.62 | 7,565,800 |
| 2024-12-10 | $27.63 | $28.10 | $27.33 | $27.47 | $27.47 | 11,803,000 |
| 2024-12-09 | $27.30 | $27.38 | $26.71 | $26.97 | $26.97 | 6,322,400 |
| 2024-12-06 | $27.18 | $27.55 | $26.81 | $27.32 | $27.32 | 7,951,870 |
| 2024-12-05 | $26.86 | $27.33 | $26.81 | $27.17 | $27.17 | 6,150,890 |
| 2024-12-04 | $27.30 | $27.36 | $26.68 | $26.91 | $26.91 | 5,874,660 |
| 2024-12-03 | $27.46 | $27.48 | $26.92 | $27.29 | $27.29 | 7,472,590 |
| 2024-12-02 | $27.09 | $27.68 | $26.88 | $27.36 | $27.36 | 8,666,040 |
| 2024-11-29 | $26.72 | $27.42 | $26.49 | $27.13 | $27.13 | 8,127,590 |
| 2024-11-28 | $27.24 | $27.47 | $26.65 | $26.72 | $26.72 | 6,948,200 |
| 2024-11-27 | $26.63 | $27.40 | $26.08 | $27.35 | $27.35 | 7,405,000 |
| 2024-11-26 | $27.30 | $27.32 | $26.62 | $26.72 | $26.72 | 6,421,000 |
| 2024-11-25 | $27.35 | $27.74 | $26.90 | $27.27 | $27.27 | 8,920,400 |
| 2024-11-22 | $29.21 | $29.22 | $27.35 | $27.35 | $27.35 | 10,977,000 |
| 2024-11-21 | $29.12 | $29.50 | $28.78 | $29.06 | $29.06 | 5,219,110 |
| 2024-11-20 | $28.95 | $29.70 | $28.75 | $29.29 | $29.29 | 6,908,660 |
| 2024-11-19 | $28.55 | $29.03 | $28.10 | $28.98 | $28.98 | 6,900,060 |
| 2024-11-18 | $29.33 | $29.55 | $28.18 | $28.43 | $28.43 | 9,821,200 |
| 2024-11-15 | $30.55 | $30.75 | $29.20 | $29.28 | $29.28 | 9,837,980 |
| 2024-11-14 | $31.68 | $31.68 | $30.45 | $30.64 | $30.64 | 8,157,420 |
| 2024-11-13 | $31.25 | $31.82 | $30.79 | $31.81 | $31.81 | 9,303,000 |
| 2024-11-12 | $32.75 | $32.75 | $31.27 | $31.54 | $31.54 | 15,855,990 |
| 2024-11-11 | $30.87 | $32.78 | $30.35 | $32.76 | $32.76 | 21,622,680 |
| 2024-11-08 | $30.85 | $31.71 | $30.50 | $30.76 | $30.76 | 16,709,940 |
| 2024-11-07 | $29.80 | $30.78 | $29.47 | $30.70 | $30.70 | 14,027,180 |
| 2024-11-06 | $30.30 | $30.63 | $29.12 | $30.21 | $30.21 | 22,078,000 |
| 2024-11-05 | $29.80 | $30.46 | $29.17 | $29.96 | $29.96 | 23,092,160 |
| 2024-11-04 | $27.98 | $29.75 | $27.82 | $28.25 | $28.25 | 30,289,870 |
| 2024-11-01 | $30.50 | $31.02 | $29.81 | $29.98 | $29.98 | 12,230,860 |
| 2024-10-31 | $30.49 | $31.50 | $29.96 | $30.88 | $30.88 | 14,182,970 |
| 2024-10-30 | $30.64 | $31.71 | $30.18 | $30.49 | $30.49 | 14,992,100 |
| 2024-10-29 | $31.45 | $32.10 | $30.52 | $30.60 | $30.60 | 17,439,120 |
| 2024-10-28 | $32.87 | $33.50 | $31.20 | $31.87 | $31.87 | 24,239,230 |
| 2024-10-25 | $31.50 | $34.00 | $31.50 | $32.26 | $32.26 | 41,151,380 |
| 2024-10-24 | $29.14 | $29.25 | $28.52 | $28.98 | $28.98 | 10,461,260 |
| 2024-10-23 | $28.14 | $29.80 | $27.73 | $29.35 | $29.35 | 20,934,700 |
| 2024-10-22 | $29.00 | $29.00 | $27.71 | $28.16 | $28.16 | 16,301,410 |
| 2024-10-21 | $27.24 | $29.68 | $27.01 | $28.71 | $28.71 | 24,876,620 |
| 2024-10-18 | $26.01 | $27.20 | $25.82 | $26.85 | $26.85 | 16,536,200 |
| 2024-10-17 | $26.20 | $26.60 | $25.97 | $26.16 | $26.16 | 10,068,810 |
| 2024-10-16 | $25.92 | $26.53 | $25.80 | $26.08 | $26.08 | 8,603,880 |
| 2024-10-15 | $26.53 | $27.36 | $26.08 | $26.23 | $26.23 | 13,604,720 |
| 2024-10-14 | $26.30 | $27.40 | $26.05 | $26.80 | $26.80 | 14,426,570 |
| 2024-10-11 | $27.02 | $27.28 | $25.49 | $25.80 | $25.80 | 11,864,650 |
| 2024-10-10 | $27.18 | $28.10 | $26.60 | $26.65 | $26.65 | 14,836,100 |
| 2024-10-09 | $30.90 | $30.90 | $26.81 | $26.87 | $26.87 | 29,754,900 |
| 2024-10-08 | $32.20 | $33.18 | $29.00 | $32.08 | $32.08 | 30,497,150 |
| 2024-09-30 | $25.85 | $28.08 | $25.48 | $27.74 | $27.74 | 24,568,680 |
| 2024-09-27 | $22.44 | $24.87 | $22.41 | $24.54 | $24.54 | 16,588,440 |
| 2024-09-26 | $21.10 | $22.10 | $21.00 | $22.10 | $22.10 | 7,986,830 |
| 2024-09-25 | $21.22 | $21.56 | $20.87 | $21.08 | $21.08 | 6,409,620 |
| 2024-09-24 | $20.68 | $21.20 | $19.98 | $21.01 | $21.01 | 7,405,770 |
| 2024-09-23 | $20.78 | $21.11 | $20.45 | $20.52 | $20.52 | 2,727,600 |
| 2024-09-20 | $20.91 | $20.96 | $20.57 | $20.82 | $20.82 | 2,617,300 |
| 2024-09-19 | $20.90 | $21.33 | $20.62 | $20.90 | $20.90 | 3,660,700 |
| 2024-09-18 | $20.56 | $20.92 | $20.37 | $20.85 | $20.85 | 2,632,800 |
| 2024-09-13 | $20.54 | $20.71 | $20.47 | $20.51 | $20.51 | 2,101,650 |
| 2024-09-12 | $20.80 | $21.15 | $20.55 | $20.61 | $20.61 | 2,348,750 |
| 2024-09-11 | $20.37 | $21.07 | $20.37 | $20.77 | $20.77 | 3,819,130 |
| 2024-09-10 | $20.14 | $20.64 | $19.96 | $20.49 | $20.49 | 2,995,410 |
| 2024-09-09 | $20.02 | $20.39 | $19.90 | $20.13 | $20.13 | 2,179,120 |
| 2024-09-06 | $20.58 | $20.70 | $19.99 | $20.01 | $20.01 | 2,572,200 |
| 2024-09-05 | $20.32 | $20.75 | $20.27 | $20.60 | $20.60 | 2,618,600 |
| 2024-09-04 | $20.07 | $20.78 | $19.95 | $20.32 | $20.32 | 3,560,500 |
| 2024-09-03 | $19.75 | $20.18 | $19.75 | $20.06 | $20.06 | 2,652,800 |
| 2024-09-02 | $20.20 | $20.46 | $19.76 | $19.82 | $19.82 | 3,079,700 |
| 2024-08-30 | $20.09 | $20.66 | $19.80 | $20.32 | $20.32 | 4,055,970 |
| 2024-08-29 | $19.52 | $20.20 | $19.31 | $20.09 | $20.09 | 4,159,900 |
| 2024-08-28 | $19.48 | $19.75 | $19.24 | $19.39 | $19.39 | 2,046,000 |
| 2024-08-27 | $19.68 | $19.76 | $19.30 | $19.50 | $19.50 | 2,053,400 |
| 2024-08-26 | $19.79 | $20.13 | $19.62 | $19.68 | $19.68 | 2,397,330 |
| 2024-08-23 | $19.72 | $20.08 | $19.70 | $19.75 | $19.75 | 2,007,330 |
| 2024-08-22 | $20.06 | $20.18 | $19.62 | $19.70 | $19.70 | 2,590,400 |
| 2024-08-21 | $19.99 | $20.17 | $19.87 | $19.97 | $19.97 | 1,763,970 |
| 2024-08-20 | $20.33 | $20.47 | $19.94 | $19.98 | $19.98 | 3,197,700 |
| 2024-08-19 | $20.42 | $20.84 | $20.42 | $20.45 | $20.45 | 3,091,020 |
| 2024-08-16 | $20.76 | $21.38 | $20.58 | $20.58 | $20.58 | 4,882,100 |
| 2024-08-15 | $20.81 | $21.18 | $20.51 | $20.80 | $20.80 | 2,944,170 |
| 2024-08-14 | $21.15 | $21.28 | $20.71 | $20.78 | $20.78 | 2,363,260 |
| 2024-08-13 | $21.10 | $21.27 | $20.93 | $21.20 | $21.20 | 2,075,620 |
| 2024-08-12 | $21.36 | $21.36 | $20.88 | $21.02 | $21.02 | 2,332,300 |
| 2024-08-09 | $21.55 | $21.90 | $21.18 | $21.20 | $21.20 | 2,910,270 |
| 2024-08-08 | $22.01 | $22.05 | $21.36 | $21.56 | $21.56 | 4,028,670 |
| 2024-08-07 | $22.00 | $22.30 | $21.72 | $22.10 | $22.10 | 4,253,420 |
| 2024-08-06 | $21.90 | $22.29 | $21.62 | $22.05 | $22.05 | 5,750,820 |
| 2024-08-05 | $22.05 | $22.60 | $21.50 | $21.51 | $21.51 | 6,015,840 |
| 2024-08-02 | $22.10 | $22.82 | $21.92 | $22.14 | $22.14 | 5,586,790 |
| 2024-08-01 | $22.12 | $22.60 | $22.10 | $22.32 | $22.32 | 6,498,470 |
| 2024-07-31 | $21.28 | $22.14 | $21.11 | $22.13 | $22.13 | 6,900,100 |
| 2024-07-30 | $21.10 | $21.38 | $20.86 | $21.28 | $21.28 | 4,044,790 |
| 2024-07-29 | $21.05 | $21.32 | $20.79 | $21.19 | $21.19 | 3,558,600 |
| 2024-07-26 | $20.39 | $21.15 | $20.39 | $21.07 | $21.07 | 4,148,800 |
| 2024-07-25 | $20.21 | $20.60 | $20.06 | $20.40 | $20.40 | 2,802,540 |
| 2024-07-24 | $20.35 | $20.68 | $20.16 | $20.24 | $20.24 | 3,749,470 |
| 2024-07-23 | $21.05 | $21.22 | $20.36 | $20.36 | $20.36 | 3,696,040 |
| 2024-07-22 | $21.20 | $21.48 | $20.95 | $21.09 | $21.09 | 3,706,700 |
| 2024-07-19 | $21.00 | $21.50 | $20.91 | $21.20 | $21.20 | 4,149,100 |
| 2024-07-18 | $20.80 | $21.12 | $20.38 | $21.02 | $21.02 | 4,107,910 |
| 2024-07-17 | $20.90 | $21.19 | $20.72 | $20.89 | $20.89 | 4,370,210 |
| 2024-07-16 | $20.40 | $21.00 | $20.38 | $20.92 | $20.92 | 3,195,740 |
| 2024-07-15 | $20.88 | $21.02 | $20.50 | $20.54 | $20.54 | 2,812,310 |
| 2024-07-12 | $20.98 | $21.18 | $20.80 | $20.89 | $20.89 | 3,055,400 |
| 2024-07-11 | $20.57 | $21.10 | $20.41 | $20.98 | $20.98 | 4,810,900 |
| 2024-07-10 | $20.19 | $20.61 | $20.00 | $20.12 | $20.12 | 3,548,050 |
| 2024-07-09 | $19.97 | $20.29 | $19.46 | $20.20 | $20.20 | 5,590,280 |
| 2024-07-08 | $20.93 | $20.93 | $19.83 | $19.97 | $19.97 | 5,283,860 |
| 2024-07-05 | $20.47 | $21.08 | $20.21 | $20.92 | $20.92 | 3,520,420 |
| 2024-07-04 | $20.85 | $20.94 | $20.42 | $20.55 | $20.55 | 3,431,900 |
| 2024-07-03 | $21.02 | $21.06 | $20.66 | $20.78 | $20.78 | 3,115,750 |
| 2024-07-02 | $21.34 | $21.43 | $20.83 | $20.97 | $20.97 | 3,841,790 |
| 2024-07-01 | $21.62 | $21.65 | $20.76 | $21.26 | $21.26 | 5,792,670 |
| 2024-06-28 | $21.50 | $22.25 | $21.42 | $21.50 | $21.50 | 5,860,920 |
| 2024-06-27 | $22.30 | $22.38 | $21.38 | $21.42 | $21.42 | 4,814,400 |
| 2024-06-26 | $21.85 | $22.46 | $21.75 | $22.43 | $22.43 | 3,909,030 |
| 2024-06-25 | $22.06 | $22.45 | $21.78 | $21.96 | $21.96 | 3,360,700 |
| 2024-06-24 | $22.91 | $23.33 | $22.08 | $22.15 | $22.15 | 5,375,490 |
| 2024-06-21 | $22.90 | $23.18 | $22.78 | $23.06 | $23.06 | 3,258,570 |
| 2024-06-20 | $23.42 | $23.73 | $22.99 | $23.00 | $23.00 | 4,684,400 |
| 2024-06-19 | $24.12 | $24.20 | $23.58 | $23.66 | $23.66 | 4,530,600 |
| 2024-06-18 | $23.70 | $24.39 | $23.70 | $24.19 | $24.19 | 5,761,370 |
| 2024-06-17 | $23.50 | $24.12 | $23.24 | $23.80 | $23.80 | 6,525,880 |
| 2024-06-14 | $23.90 | $23.90 | $23.12 | $23.63 | $23.63 | 11,806,200 |
| 2024-06-13 | $24.90 | $25.07 | $23.84 | $23.93 | $23.93 | 11,846,150 |
| 2024-06-12 | $25.23 | $25.79 | $25.00 | $25.04 | $25.04 | 6,383,800 |
| 2024-06-11 | $25.00 | $25.52 | $24.66 | $25.49 | $25.49 | 5,005,950 |
| 2024-06-07 | $25.40 | $25.74 | $24.76 | $25.33 | $25.33 | 5,907,490 |
| 2024-06-06 | $26.51 | $26.68 | $25.00 | $25.12 | $25.12 | 10,340,100 |
| 2024-06-05 | $26.70 | $27.47 | $26.46 | $26.50 | $26.50 | 11,513,000 |
| 2024-06-04 | $25.00 | $27.23 | $24.91 | $27.05 | $27.05 | 14,517,400 |
| 2024-06-03 | $25.08 | $25.54 | $24.80 | $25.19 | $25.19 | 4,059,570 |
| 2024-05-31 | $25.30 | $25.80 | $25.23 | $25.33 | $25.33 | 5,764,490 |
| 2024-05-30 | $24.97 | $25.34 | $24.52 | $25.15 | $25.15 | 4,153,030 |
| 2024-05-29 | $24.88 | $25.46 | $24.66 | $24.91 | $24.91 | 3,626,200 |
| 2024-05-28 | $25.18 | $25.34 | $24.71 | $24.80 | $24.80 | 4,281,590 |
| 2024-05-27 | $25.00 | $25.42 | $24.45 | $25.40 | $25.40 | 5,601,600 |
| 2024-05-24 | $26.01 | $26.20 | $24.93 | $25.09 | $25.09 | 9,507,180 |
| 2024-05-23 | $27.50 | $27.50 | $26.23 | $26.26 | $26.26 | 8,256,000 |
| 2024-05-22 | $27.20 | $27.29 | $26.75 | $27.28 | $27.28 | 7,079,240 |
| 2024-05-21 | $27.85 | $27.88 | $27.10 | $27.22 | $27.22 | 10,324,850 |
| 2024-05-20 | $28.55 | $29.37 | $28.10 | $28.18 | $28.18 | 13,930,660 |
| 2024-05-17 | $28.05 | $29.15 | $27.84 | $28.75 | $28.75 | 16,430,700 |
| 2024-05-16 | $27.00 | $28.31 | $26.88 | $28.25 | $28.25 | 17,024,870 |
| 2024-05-15 | $26.18 | $27.62 | $25.79 | $27.15 | $27.15 | 13,514,340 |
| 2024-05-14 | $26.61 | $27.04 | $26.12 | $26.25 | $26.25 | 7,751,920 |
| 2024-05-13 | $26.50 | $27.48 | $25.81 | $26.96 | $26.96 | 11,359,120 |
| 2024-05-10 | $26.45 | $27.50 | $25.64 | $27.23 | $27.23 | 16,384,460 |
| 2024-05-09 | $25.55 | $26.46 | $25.50 | $26.31 | $26.31 | 8,934,230 |
| 2024-05-08 | $26.23 | $26.25 | $25.45 | $25.55 | $25.55 | 6,974,800 |
| 2024-05-07 | $25.53 | $26.42 | $25.34 | $26.31 | $26.31 | 10,400,030 |
| 2024-05-06 | $25.17 | $25.86 | $24.88 | $25.58 | $25.58 | 9,690,630 |
| 2024-04-30 | $25.58 | $25.58 | $24.60 | $24.63 | $24.63 | 9,240,580 |
| 2024-04-29 | $25.40 | $25.95 | $25.00 | $25.65 | $25.65 | 9,889,260 |
| 2024-04-26 | $24.44 | $25.22 | $24.41 | $25.05 | $25.05 | 8,521,210 |
| 2024-04-25 | $24.60 | $25.24 | $24.38 | $24.69 | $24.69 | 7,638,430 |
| 2024-04-24 | $23.67 | $24.85 | $23.63 | $24.77 | $24.77 | 8,260,030 |
| 2024-04-23 | $23.80 | $24.50 | $23.60 | $23.83 | $23.83 | 7,629,430 |
| 2024-04-22 | $25.27 | $25.50 | $24.30 | $24.32 | $24.32 | 8,359,140 |
| 2024-04-19 | $25.01 | $25.66 | $24.80 | $25.37 | $25.37 | 10,652,210 |
| 2024-04-18 | $24.10 | $25.76 | $23.85 | $25.10 | $25.10 | 14,193,990 |
| 2024-04-17 | $23.00 | $24.08 | $23.00 | $24.03 | $24.03 | 9,334,880 |
| 2024-04-16 | $24.23 | $24.25 | $22.38 | $22.44 | $22.44 | 10,081,540 |
| 2024-04-15 | $25.20 | $25.70 | $23.73 | $24.24 | $24.24 | 10,873,750 |
| 2024-04-12 | $25.66 | $26.20 | $25.16 | $25.21 | $25.21 | 7,708,320 |
| 2024-04-11 | $26.40 | $26.40 | $25.76 | $25.83 | $25.83 | 7,702,180 |
| 2024-04-10 | $26.99 | $27.10 | $25.85 | $26.65 | $26.65 | 12,976,810 |
| 2024-04-09 | $26.91 | $28.10 | $26.91 | $27.29 | $27.29 | 11,415,050 |
| 2024-04-08 | $27.90 | $28.57 | $27.00 | $27.01 | $27.01 | 12,205,580 |
| 2024-04-03 | $29.46 | $29.74 | $27.75 | $28.23 | $28.23 | 18,835,190 |
| 2024-04-02 | $30.30 | $31.50 | $29.16 | $29.80 | $29.80 | 24,283,320 |
| 2024-04-01 | $30.77 | $31.65 | $30.11 | $30.48 | $30.48 | 24,048,130 |
| 2024-03-29 | $31.12 | $33.48 | $30.80 | $30.98 | $30.98 | 33,754,950 |
| 2024-03-28 | $27.80 | $31.90 | $27.80 | $31.71 | $31.71 | 34,596,850 |
| 2024-03-27 | $29.50 | $29.97 | $27.00 | $27.37 | $27.37 | 21,002,580 |
| 2024-03-26 | $28.18 | $30.40 | $27.83 | $30.20 | $30.20 | 26,159,840 |
| 2024-03-25 | $26.86 | $29.22 | $26.56 | $28.95 | $28.95 | 27,063,300 |
| 2024-03-22 | $25.90 | $28.37 | $25.88 | $27.48 | $27.48 | 27,224,140 |
| 2024-03-21 | $25.64 | $25.72 | $24.89 | $25.44 | $25.44 | 7,884,500 |
| 2024-03-20 | $26.00 | $26.16 | $25.20 | $25.41 | $25.41 | 8,545,120 |
| 2024-03-19 | $25.36 | $26.55 | $25.32 | $25.82 | $25.82 | 12,050,960 |
| 2024-03-18 | $25.10 | $25.56 | $25.01 | $25.53 | $25.53 | 7,912,490 |
| 2024-03-15 | $24.80 | $25.03 | $24.36 | $24.96 | $24.96 | 5,621,370 |
| 2024-03-14 | $25.03 | $25.44 | $24.56 | $24.84 | $24.84 | 6,246,550 |
| 2024-03-13 | $25.72 | $26.06 | $25.22 | $25.48 | $25.48 | 8,898,790 |
| 2024-03-12 | $25.16 | $25.88 | $24.72 | $25.72 | $25.72 | 9,064,630 |
| 2024-03-11 | $24.23 | $25.46 | $24.02 | $25.05 | $25.05 | 6,822,720 |
| 2024-03-08 | $23.83 | $24.25 | $23.72 | $24.10 | $24.10 | 3,323,880 |
| 2024-03-07 | $24.68 | $24.88 | $23.95 | $23.97 | $23.97 | 4,415,930 |
| 2024-03-06 | $24.76 | $25.05 | $24.15 | $24.70 | $24.70 | 5,183,620 |
| 2024-03-05 | $24.05 | $25.05 | $24.05 | $24.68 | $24.68 | 7,012,610 |
| 2024-03-04 | $24.61 | $24.73 | $24.00 | $24.32 | $24.32 | 4,860,130 |
| 2024-03-01 | $24.48 | $24.89 | $24.30 | $24.72 | $24.72 | 4,605,940 |
| 2024-02-29 | $23.81 | $24.63 | $23.70 | $24.48 | $24.48 | 5,964,760 |
| 2024-02-28 | $25.04 | $25.71 | $23.74 | $23.81 | $23.81 | 8,352,290 |
| 2024-02-27 | $23.81 | $24.85 | $23.78 | $24.85 | $24.85 | 4,904,200 |
| 2024-02-26 | $23.56 | $24.45 | $23.45 | $24.02 | $24.02 | 6,038,020 |
| 2024-02-23 | $23.13 | $23.90 | $22.70 | $23.82 | $23.82 | 6,978,550 |
| 2024-02-22 | $22.43 | $23.18 | $22.42 | $23.10 | $23.10 | 4,503,820 |
| 2024-02-21 | $22.11 | $23.40 | $21.98 | $22.60 | $22.60 | 5,820,340 |
| 2024-02-20 | $22.13 | $22.40 | $21.68 | $22.34 | $22.34 | 4,402,420 |
| 2024-02-19 | $22.47 | $22.60 | $21.91 | $22.26 | $22.26 | 6,748,090 |
| 2024-02-08 | $21.85 | $23.38 | $21.71 | $22.27 | $22.27 | 9,255,800 |
| 2024-02-07 | $20.00 | $22.56 | $20.00 | $21.85 | $21.85 | 10,434,130 |
| 2024-02-06 | $18.00 | $20.13 | $17.82 | $20.02 | $20.02 | 8,783,450 |
| 2024-02-05 | $19.43 | $19.47 | $17.20 | $18.01 | $18.01 | 9,202,750 |
| 2024-02-02 | $20.98 | $21.16 | $18.90 | $19.60 | $19.60 | 6,378,040 |
| 2024-02-01 | $20.90 | $21.55 | $20.59 | $20.83 | $20.83 | 6,175,620 |
| 2024-01-31 | $21.50 | $22.16 | $20.81 | $20.90 | $20.90 | 6,752,680 |
| 2024-01-30 | $22.97 | $23.38 | $22.27 | $22.27 | $22.27 | 4,117,680 |
| 2024-01-29 | $23.80 | $23.99 | $22.95 | $22.99 | $22.99 | 3,328,190 |
| 2024-01-26 | $24.11 | $24.49 | $23.53 | $23.61 | $23.61 | 4,018,400 |
| 2024-01-25 | $23.85 | $24.48 | $23.60 | $24.22 | $24.22 | 5,114,600 |
| 2024-01-24 | $23.84 | $24.05 | $22.81 | $23.78 | $23.78 | 3,738,590 |
| 2024-01-23 | $23.30 | $24.02 | $22.80 | $23.67 | $23.67 | 4,559,830 |
| 2024-01-22 | $24.97 | $25.00 | $23.10 | $23.32 | $23.32 | 4,503,400 |
| 2024-01-19 | $25.20 | $25.58 | $24.97 | $24.97 | $24.97 | 2,673,220 |
| 2024-01-18 | $25.18 | $25.63 | $24.57 | $25.39 | $25.39 | 3,742,920 |
| 2024-01-17 | $26.38 | $26.45 | $25.45 | $25.48 | $25.48 | 3,169,820 |
| 2024-01-16 | $26.51 | $26.83 | $26.03 | $26.38 | $26.38 | 2,517,810 |
| 2024-01-15 | $26.89 | $26.90 | $26.36 | $26.61 | $26.61 | 2,504,000 |
| 2024-01-12 | $27.19 | $27.43 | $26.90 | $26.98 | $26.98 | 2,706,550 |
| 2024-01-11 | $26.50 | $27.36 | $26.46 | $27.23 | $27.23 | 3,428,550 |
| 2024-01-10 | $26.60 | $27.18 | $26.01 | $26.55 | $26.55 | 3,104,990 |
| 2024-01-09 | $26.09 | $27.50 | $26.00 | $26.67 | $26.67 | 5,357,660 |
| 2024-01-08 | $27.55 | $27.55 | $26.03 | $26.08 | $26.08 | 5,963,550 |
| 2024-01-05 | $28.77 | $28.95 | $27.52 | $27.68 | $27.68 | 3,959,240 |
| 2024-01-04 | $29.30 | $29.30 | $28.62 | $28.76 | $28.76 | 2,323,930 |
| 2024-01-03 | $29.70 | $29.80 | $29.12 | $29.37 | $29.37 | 2,656,980 |
| 2024-01-02 | $29.72 | $30.45 | $29.55 | $29.82 | $29.82 | 3,805,500 |
| 2024-01-01 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2023-12-29 | $29.93 | $30.08 | $29.62 | $29.83 | $29.83 | 3,309,800 |
| 2023-12-28 | $28.21 | $30.38 | $28.11 | $29.86 | $29.86 | 6,324,760 |
| 2023-12-27 | $28.45 | $28.58 | $27.82 | $28.27 | $28.27 | 2,908,500 |
| 2023-12-26 | $29.04 | $29.05 | $28.35 | $28.46 | $28.46 | 2,803,600 |
| 2023-12-25 | $29.18 | $29.92 | $28.80 | $29.04 | $29.04 | 4,420,270 |
| 2023-12-22 | $28.41 | $29.57 | $28.21 | $29.21 | $29.21 | 5,787,990 |
| 2023-12-21 | $28.19 | $28.71 | $27.69 | $28.50 | $28.50 | 3,801,720 |
| 2023-12-20 | $28.68 | $29.42 | $28.20 | $28.20 | $28.20 | 3,635,100 |
| 2023-12-19 | $28.01 | $28.70 | $27.94 | $28.55 | $28.55 | 2,944,760 |
| 2023-12-18 | $28.70 | $28.71 | $27.97 | $28.08 | $28.08 | 2,782,440 |
| 2023-12-15 | $29.17 | $29.40 | $28.81 | $28.83 | $28.83 | 1,877,970 |
| 2023-12-14 | $29.47 | $29.91 | $29.08 | $29.15 | $29.15 | 2,090,500 |
| 2023-12-13 | $29.63 | $30.04 | $29.36 | $29.37 | $29.37 | 2,598,800 |
| 2023-12-12 | $29.46 | $29.98 | $29.40 | $29.78 | $29.78 | 3,416,980 |
| 2023-12-11 | $29.29 | $29.56 | $28.60 | $29.45 | $29.45 | 2,964,270 |
| 2023-12-08 | $29.38 | $29.53 | $29.04 | $29.04 | $29.04 | 2,363,990 |
| 2023-12-07 | $29.45 | $29.57 | $28.82 | $29.43 | $29.43 | 2,850,530 |
| 2023-12-06 | $29.19 | $29.80 | $29.17 | $29.49 | $29.49 | 3,037,330 |
| 2023-12-05 | $29.95 | $29.99 | $29.20 | $29.20 | $29.20 | 2,555,900 |
| 2023-12-04 | $30.03 | $30.24 | $29.79 | $29.95 | $29.95 | 2,073,190 |
| 2023-12-01 | $29.98 | $30.25 | $29.58 | $30.01 | $30.01 | 2,460,650 |
| 2023-11-30 | $30.85 | $31.10 | $29.77 | $29.90 | $29.90 | 3,313,900 |
| 2023-11-29 | $30.58 | $31.20 | $30.58 | $30.91 | $30.91 | 3,080,030 |
| 2023-11-28 | $30.39 | $30.90 | $30.06 | $30.81 | $30.81 | 2,693,310 |
| 2023-11-27 | $30.78 | $30.91 | $30.03 | $30.30 | $30.30 | 3,479,300 |
| 2023-11-24 | $31.55 | $31.58 | $30.79 | $30.86 | $30.86 | 3,020,700 |
| 2023-11-23 | $31.42 | $31.80 | $31.38 | $31.57 | $31.57 | 1,783,600 |
| 2023-11-22 | $32.20 | $32.29 | $31.50 | $31.50 | $31.50 | 2,582,170 |
| 2023-11-21 | $32.63 | $32.76 | $32.11 | $32.18 | $32.18 | 3,511,640 |
| 2023-11-20 | $32.06 | $32.77 | $31.61 | $32.62 | $32.62 | 4,129,650 |
| 2023-11-17 | $31.70 | $32.08 | $31.61 | $32.06 | $32.06 | 2,420,580 |
| 2023-11-16 | $32.41 | $32.46 | $31.78 | $31.78 | $31.78 | 2,504,860 |
| 2023-11-15 | $32.50 | $32.66 | $32.22 | $32.42 | $32.42 | 2,635,810 |
| 2023-11-14 | $32.30 | $32.72 | $32.06 | $32.25 | $32.25 | 3,934,780 |
| 2023-11-13 | $31.59 | $32.44 | $31.59 | $32.29 | $32.29 | 4,215,240 |
| 2023-11-10 | $31.73 | $31.83 | $31.35 | $31.71 | $31.71 | 2,170,700 |
| 2023-11-09 | $31.91 | $32.09 | $31.63 | $31.77 | $31.77 | 2,219,620 |
| 2023-11-08 | $31.80 | $32.13 | $31.55 | $31.88 | $31.88 | 3,092,560 |
| 2023-11-07 | $31.87 | $32.19 | $31.46 | $31.85 | $31.85 | 4,290,540 |
| 2023-11-06 | $31.35 | $32.04 | $31.33 | $31.87 | $31.87 | 3,353,600 |
| 2023-11-03 | $30.60 | $31.44 | $30.60 | $31.25 | $31.25 | 2,919,850 |
| 2023-11-02 | $31.32 | $31.51 | $30.70 | $30.71 | $30.71 | 2,495,720 |
| 2023-11-01 | $31.35 | $31.52 | $31.04 | $31.32 | $31.32 | 2,779,000 |
| 2023-10-31 | $31.30 | $31.50 | $31.06 | $31.22 | $31.22 | 3,412,530 |
| 2023-10-30 | $30.99 | $31.37 | $30.60 | $31.30 | $31.30 | 4,724,320 |
| 2023-10-27 | $30.43 | $31.39 | $30.24 | $31.13 | $31.13 | 5,551,290 |
| 2023-10-26 | $29.88 | $30.63 | $28.93 | $30.54 | $30.54 | 8,207,380 |
| 2023-10-25 | $30.85 | $31.58 | $30.71 | $30.85 | $30.85 | 4,981,090 |
| 2023-10-24 | $30.65 | $31.04 | $30.22 | $30.61 | $30.61 | 3,921,650 |
| 2023-10-23 | $31.41 | $31.43 | $30.46 | $30.62 | $30.62 | 4,075,280 |
| 2023-10-20 | $31.78 | $32.14 | $31.39 | $31.43 | $31.43 | 3,285,900 |
| 2023-10-19 | $32.01 | $32.63 | $31.85 | $31.85 | $31.85 | 3,112,400 |
| 2023-10-18 | $32.99 | $32.99 | $32.17 | $32.17 | $32.17 | 2,608,450 |
| 2023-10-17 | $32.99 | $33.06 | $32.42 | $32.90 | $32.90 | 5,081,480 |
| 2023-10-16 | $33.96 | $34.09 | $32.79 | $32.97 | $32.97 | 5,017,940 |
| 2023-10-13 | $34.22 | $34.22 | $33.60 | $34.07 | $34.07 | 3,623,400 |
| 2023-10-12 | $34.51 | $34.69 | $34.07 | $34.35 | $34.35 | 2,629,770 |
| 2023-10-11 | $34.79 | $34.94 | $34.21 | $34.37 | $34.37 | 2,794,310 |
| 2023-10-10 | $34.81 | $35.22 | $34.46 | $34.56 | $34.56 | 2,441,710 |
| 2023-10-09 | $35.06 | $35.18 | $34.40 | $34.71 | $34.71 | 2,514,700 |
| 2023-09-28 | $34.77 | $35.27 | $34.70 | $35.05 | $35.05 | 3,294,400 |
| 2023-09-27 | $34.30 | $35.22 | $34.29 | $34.71 | $34.71 | 2,781,020 |
| 2023-09-26 | $34.75 | $34.89 | $34.32 | $34.38 | $34.38 | 2,173,750 |
| 2023-09-25 | $34.81 | $35.05 | $34.57 | $34.80 | $34.80 | 2,649,500 |
| 2023-09-22 | $34.08 | $34.93 | $34.08 | $34.90 | $34.90 | 3,838,230 |
| 2023-09-21 | $34.17 | $34.59 | $34.01 | $34.20 | $34.20 | 2,916,300 |
| 2023-09-20 | $34.55 | $34.70 | $33.69 | $34.23 | $34.23 | 3,612,030 |
| 2023-09-19 | $35.58 | $35.69 | $34.50 | $34.54 | $34.54 | 5,888,050 |
| 2023-09-18 | $35.91 | $36.13 | $35.50 | $35.67 | $35.67 | 2,955,470 |
| 2023-09-15 | $36.47 | $36.67 | $35.63 | $36.08 | $36.08 | 5,560,660 |
| 2023-09-14 | $37.10 | $37.30 | $36.43 | $36.47 | $36.47 | 3,265,680 |
| 2023-09-13 | $38.10 | $38.10 | $36.81 | $37.18 | $37.18 | 3,725,430 |
| 2023-09-12 | $38.28 | $38.44 | $38.02 | $38.10 | $38.10 | 2,494,300 |
| 2023-09-11 | $38.64 | $38.77 | $37.67 | $38.19 | $38.19 | 4,189,500 |
| 2023-09-08 | $38.00 | $38.58 | $37.88 | $38.42 | $38.42 | 2,637,400 |
| 2023-09-07 | $39.47 | $39.47 | $38.08 | $38.08 | $38.08 | 3,752,540 |
| 2023-09-06 | $38.25 | $39.62 | $38.00 | $39.44 | $39.44 | 4,720,350 |
| 2023-09-05 | $38.44 | $38.77 | $38.15 | $38.25 | $38.25 | 2,286,660 |
| 2023-09-04 | $38.40 | $38.57 | $37.88 | $38.45 | $38.45 | 2,795,570 |
| 2023-09-01 | $39.02 | $39.30 | $38.12 | $38.26 | $38.26 | 2,697,700 |
| 2023-08-31 | $39.35 | $39.48 | $38.70 | $39.01 | $39.01 | 2,276,130 |
| 2023-08-30 | $39.00 | $40.10 | $38.91 | $39.35 | $39.35 | 3,372,100 |
| 2023-08-29 | $37.74 | $39.33 | $37.60 | $39.16 | $39.16 | 3,365,820 |
| 2023-08-28 | $39.59 | $40.08 | $37.72 | $37.76 | $37.76 | 4,429,840 |
| 2023-08-25 | $38.30 | $38.58 | $37.51 | $37.69 | $37.69 | 2,257,330 |
| 2023-08-24 | $38.35 | $39.10 | $37.94 | $38.41 | $38.41 | 2,386,400 |
| 2023-08-23 | $39.35 | $39.69 | $38.31 | $38.31 | $38.31 | 2,208,370 |
| 2023-08-22 | $39.17 | $39.78 | $38.98 | $39.57 | $39.57 | 2,895,530 |
| 2023-08-21 | $40.17 | $40.38 | $39.14 | $39.15 | $39.15 | 2,276,240 |
| 2023-08-18 | $40.49 | $40.93 | $40.10 | $40.10 | $40.10 | 2,492,700 |
| 2023-08-17 | $39.30 | $40.65 | $39.18 | $40.34 | $40.34 | 3,374,980 |
| 2023-08-16 | $40.10 | $40.51 | $39.48 | $39.53 | $39.53 | 2,280,900 |
| 2023-08-15 | $40.37 | $40.70 | $39.72 | $40.15 | $40.15 | 2,307,900 |
| 2023-08-14 | $40.16 | $40.47 | $39.75 | $40.38 | $40.38 | 2,594,300 |
| 2023-08-11 | $41.42 | $41.59 | $40.63 | $40.63 | $40.63 | 2,133,000 |
| 2023-08-10 | $41.25 | $41.74 | $41.02 | $41.40 | $41.40 | 1,283,800 |
| 2023-08-09 | $41.39 | $41.57 | $41.05 | $41.25 | $41.25 | 1,677,990 |
| 2023-08-08 | $41.81 | $41.97 | $41.00 | $41.39 | $41.39 | 2,614,570 |
| 2023-08-07 | $42.10 | $42.23 | $41.71 | $42.10 | $42.10 | 2,240,030 |
| 2023-08-04 | $41.81 | $42.66 | $41.68 | $42.08 | $42.08 | 3,099,390 |
| 2023-08-03 | $41.51 | $41.99 | $41.41 | $41.65 | $41.65 | 1,597,690 |
| 2023-08-02 | $41.70 | $42.00 | $41.48 | $41.70 | $41.70 | 1,753,400 |
| 2023-08-01 | $42.00 | $42.22 | $41.71 | $41.88 | $41.88 | 2,783,100 |
| 2023-07-31 | $41.44 | $42.13 | $41.44 | $41.85 | $41.85 | 3,817,030 |
| 2023-07-28 | $41.08 | $41.60 | $40.72 | $41.49 | $41.49 | 3,623,540 |
| 2023-07-27 | $41.53 | $41.69 | $40.47 | $40.72 | $40.72 | 3,365,760 |
| 2023-07-26 | $41.50 | $41.68 | $41.21 | $41.35 | $41.35 | 2,136,600 |
| 2023-07-25 | $40.93 | $41.68 | $40.91 | $41.60 | $41.60 | 3,108,230 |
| 2023-07-24 | $40.89 | $41.11 | $40.62 | $40.69 | $40.69 | 2,114,480 |
| 2023-07-21 | $41.02 | $41.30 | $40.80 | $40.88 | $40.88 | 2,705,070 |
| 2023-07-20 | $41.90 | $42.06 | $41.01 | $41.02 | $41.02 | 3,238,290 |
| 2023-07-19 | $42.09 | $42.30 | $41.47 | $41.71 | $41.71 | 3,321,150 |
| 2023-07-18 | $42.37 | $42.37 | $41.91 | $42.16 | $42.16 | 2,903,020 |
| 2023-07-17 | $42.32 | $42.54 | $42.01 | $42.38 | $42.38 | 2,621,130 |
| 2023-07-14 | $42.96 | $43.04 | $42.11 | $42.32 | $42.32 | 4,267,940 |
| 2023-07-13 | $43.00 | $43.40 | $42.69 | $42.97 | $42.97 | 3,529,680 |
| 2023-07-12 | $44.22 | $44.25 | $42.85 | $42.93 | $42.93 | 4,989,190 |
| 2023-07-11 | $43.90 | $44.32 | $43.63 | $44.18 | $44.18 | 2,913,600 |
| 2023-07-10 | $43.93 | $44.78 | $43.01 | $43.90 | $43.90 | 6,069,180 |
| 2023-07-07 | $45.29 | $45.29 | $43.36 | $43.60 | $43.60 | 7,925,840 |
| 2023-07-06 | $46.49 | $46.94 | $45.26 | $45.35 | $45.35 | 5,823,350 |
| 2023-07-05 | $47.06 | $47.10 | $46.12 | $46.49 | $46.49 | 4,658,000 |
| 2023-07-04 | $47.11 | $47.87 | $46.71 | $46.99 | $46.99 | 4,430,220 |
| 2023-07-03 | $47.27 | $47.85 | $46.76 | $47.13 | $47.13 | 6,298,480 |
| 2023-06-30 | $45.40 | $48.58 | $45.40 | $47.26 | $47.26 | 12,379,380 |
| 2023-06-29 | $45.40 | $46.18 | $45.03 | $45.45 | $45.45 | 3,199,140 |
| 2023-06-28 | $45.34 | $45.89 | $44.51 | $45.68 | $45.68 | 3,673,420 |
| 2023-06-27 | $45.36 | $45.96 | $45.20 | $45.30 | $45.30 | 3,110,270 |
| 2023-06-26 | $46.16 | $46.59 | $45.26 | $45.38 | $45.38 | 4,061,840 |
| 2023-06-21 | $46.72 | $46.85 | $45.93 | $46.01 | $46.01 | 3,500,220 |
| 2023-06-20 | $45.63 | $46.69 | $45.20 | $46.35 | $46.35 | 5,628,350 |
| 2023-06-19 | $45.62 | $45.88 | $45.31 | $45.48 | $45.48 | 2,736,800 |
| 2023-06-16 | $46.52 | $46.79 | $45.42 | $45.66 | $45.66 | 5,034,800 |
| 2023-06-15 | $45.50 | $46.60 | $45.30 | $46.31 | $46.31 | 4,269,710 |
| 2023-06-14 | $45.36 | $45.93 | $45.17 | $45.60 | $45.60 | 2,583,240 |
| 2023-06-13 | $45.30 | $45.43 | $44.71 | $45.37 | $45.37 | 2,637,310 |
| 2023-06-12 | $45.55 | $45.94 | $45.01 | $45.30 | $45.30 | 2,923,580 |
| 2023-06-09 | $45.90 | $46.16 | $45.00 | $45.63 | $45.63 | 4,043,610 |
| 2023-06-08 | $45.34 | $46.21 | $45.19 | $45.90 | $45.90 | 3,257,380 |
| 2023-06-07 | $45.68 | $45.95 | $45.20 | $45.31 | $45.31 | 2,572,480 |
| 2023-06-06 | $47.16 | $47.17 | $45.75 | $45.80 | $45.55 | 4,783,960 |
| 2023-06-05 | $48.10 | $48.34 | $47.17 | $47.17 | $46.91 | 2,315,850 |
| 2023-06-02 | $47.81 | $48.29 | $47.56 | $47.93 | $47.67 | 2,411,450 |
| 2023-06-01 | $47.54 | $48.35 | $47.08 | $47.86 | $47.60 | 2,774,170 |
| 2023-05-31 | $47.22 | $47.98 | $47.05 | $47.54 | $47.28 | 2,844,730 |
| 2023-05-30 | $47.43 | $47.48 | $46.33 | $47.31 | $47.05 | 3,448,190 |
| 2023-05-29 | $48.70 | $48.98 | $47.00 | $47.43 | $47.17 | 3,953,860 |
| 2023-05-26 | $49.01 | $49.04 | $47.90 | $48.07 | $47.81 | 2,816,970 |
| 2023-05-25 | $48.47 | $49.28 | $48.08 | $48.63 | $48.36 | 3,578,860 |
| 2023-05-24 | $48.27 | $48.96 | $47.80 | $48.35 | $48.08 | 3,591,410 |
| 2023-05-23 | $48.85 | $49.18 | $48.30 | $48.30 | $48.03 | 2,183,680 |
| 2023-05-22 | $49.40 | $49.56 | $48.65 | $48.93 | $48.66 | 2,571,970 |
| 2023-05-19 | $49.10 | $49.66 | $48.80 | $49.25 | $48.98 | 2,408,410 |
| 2023-05-18 | $49.30 | $49.80 | $48.76 | $48.99 | $48.72 | 2,850,680 |
| 2023-05-17 | $48.40 | $49.72 | $48.11 | $49.42 | $49.15 | 3,714,590 |
| 2023-05-16 | $48.35 | $48.78 | $48.11 | $48.30 | $48.03 | 2,244,050 |
| 2023-05-15 | $47.25 | $48.45 | $47.24 | $48.33 | $48.33 | 2,739,120 |
| 2023-05-12 | $48.14 | $48.26 | $47.20 | $47.43 | $47.43 | 2,409,160 |
| 2023-05-11 | $49.16 | $49.20 | $47.81 | $47.85 | $47.85 | 3,422,930 |
| 2023-05-10 | $49.09 | $49.29 | $48.05 | $48.82 | $48.82 | 4,014,830 |
| 2023-05-09 | $50.98 | $50.98 | $48.94 | $49.00 | $49.00 | 5,701,510 |
| 2023-05-08 | $51.00 | $51.30 | $50.63 | $51.11 | $51.11 | 3,855,560 |
| 2023-05-05 | $51.93 | $52.03 | $50.52 | $50.61 | $50.61 | 4,063,220 |
| 2023-05-04 | $52.31 | $52.91 | $51.78 | $51.94 | $51.94 | 3,944,930 |
| 2023-05-03 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 0 |
| 2023-05-02 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 0 |
| 2023-04-28 | $52.25 | $52.50 | $51.60 | $52.42 | $52.42 | 3,751,530 |
| 2023-04-27 | $50.50 | $53.00 | $50.49 | $52.20 | $52.20 | 5,999,190 |
| 2023-04-26 | $50.50 | $51.65 | $50.35 | $50.60 | $50.60 | 5,350,250 |
| 2023-04-25 | $50.47 | $51.68 | $49.50 | $49.98 | $49.98 | 5,237,950 |
| 2023-04-24 | $52.62 | $53.19 | $50.10 | $50.48 | $50.48 | 7,493,350 |
| 2023-04-21 | $52.36 | $54.34 | $52.22 | $52.72 | $52.72 | 5,868,160 |
| 2023-04-20 | $52.81 | $53.08 | $52.00 | $52.43 | $52.43 | 3,041,660 |
| 2023-04-19 | $52.65 | $53.45 | $52.38 | $52.99 | $52.99 | 3,449,280 |
| 2023-04-18 | $53.61 | $53.93 | $52.57 | $52.65 | $52.65 | 4,106,750 |
| 2023-04-17 | $54.21 | $54.88 | $53.18 | $53.63 | $53.63 | 6,766,240 |
| 2023-04-14 | $51.93 | $52.36 | $51.59 | $52.20 | $52.20 | 3,257,230 |
| 2023-04-13 | $52.32 | $52.60 | $51.70 | $51.80 | $51.80 | 3,421,090 |
| 2023-04-12 | $52.62 | $52.96 | $52.05 | $52.48 | $52.48 | 3,054,690 |
| 2023-04-11 | $52.99 | $53.10 | $52.13 | $52.40 | $52.40 | 2,986,050 |
| 2023-04-10 | $53.45 | $53.63 | $52.26 | $52.67 | $52.67 | 3,735,410 |
| 2023-04-07 | $52.51 | $54.00 | $52.36 | $53.26 | $53.26 | 5,645,750 |
| 2023-04-06 | $52.60 | $52.88 | $51.96 | $52.57 | $52.57 | 4,453,560 |
| 2023-04-05 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-04-04 | $53.53 | $54.23 | $52.00 | $52.56 | $52.56 | 8,266,650 |
| 2023-04-03 | $51.01 | $51.88 | $50.65 | $51.66 | $51.66 | 5,086,230 |
| 2023-03-31 | $50.31 | $51.36 | $50.05 | $50.80 | $50.80 | 3,757,100 |
| 2023-03-30 | $49.80 | $50.40 | $49.70 | $50.12 | $50.12 | 2,970,490 |
| 2023-03-29 | $49.88 | $50.13 | $49.25 | $49.85 | $49.85 | 3,443,800 |
| 2023-03-28 | $50.52 | $51.20 | $49.81 | $50.02 | $50.02 | 4,581,780 |
| 2023-03-27 | $50.50 | $51.04 | $50.27 | $50.63 | $50.63 | 3,668,320 |
| 2023-03-24 | $50.86 | $51.20 | $50.51 | $50.79 | $50.79 | 3,289,750 |
| 2023-03-23 | $50.54 | $51.19 | $50.30 | $50.81 | $50.81 | 4,127,940 |
| 2023-03-22 | $50.81 | $50.97 | $50.18 | $50.58 | $50.58 | 4,142,810 |
| 2023-03-21 | $50.98 | $51.37 | $50.35 | $50.57 | $50.57 | 4,570,330 |
| 2023-03-20 | $50.55 | $51.11 | $49.85 | $50.30 | $50.30 | 5,237,920 |
| 2023-03-17 | $51.49 | $51.70 | $50.40 | $50.52 | $50.52 | 5,075,910 |
| 2023-03-16 | $51.89 | $52.39 | $51.01 | $51.01 | $51.01 | 2,930,270 |
| 2023-03-15 | $52.28 | $53.40 | $52.04 | $52.09 | $52.09 | 3,678,280 |
| 2023-03-14 | $52.49 | $52.59 | $50.99 | $51.90 | $51.90 | 5,201,730 |
| 2023-03-13 | $52.29 | $52.95 | $52.10 | $52.29 | $52.29 | 3,414,740 |
| 2023-03-10 | $53.42 | $53.50 | $51.96 | $52.25 | $52.25 | 5,151,210 |
| 2023-03-09 | $53.97 | $53.97 | $53.00 | $53.30 | $53.30 | 2,418,100 |
| 2023-03-08 | $53.18 | $54.14 | $53.18 | $53.88 | $53.88 | 3,107,450 |
| 2023-03-07 | $55.08 | $55.20 | $53.17 | $53.18 | $53.18 | 6,222,990 |
| 2023-03-06 | $55.10 | $56.12 | $54.82 | $55.40 | $55.40 | 5,293,920 |
| 2023-03-03 | $54.48 | $55.25 | $54.48 | $54.76 | $54.76 | 2,827,350 |
| 2023-03-02 | $54.93 | $55.75 | $54.71 | $54.84 | $54.84 | 3,779,020 |
| 2023-03-01 | $54.40 | $55.50 | $54.33 | $55.03 | $55.03 | 5,038,590 |
| 2023-02-28 | $54.18 | $54.56 | $54.02 | $54.48 | $54.48 | 2,912,800 |
| 2023-02-27 | $54.27 | $54.76 | $53.90 | $54.30 | $54.30 | 3,698,830 |
| 2023-02-24 | $54.32 | $54.72 | $54.10 | $54.31 | $54.31 | 4,313,100 |
| 2023-02-23 | $54.05 | $54.80 | $54.05 | $54.35 | $54.35 | 2,383,200 |
| 2023-02-22 | $54.69 | $54.94 | $54.09 | $54.33 | $54.33 | 3,375,840 |
| 2023-02-21 | $54.38 | $55.32 | $54.23 | $54.62 | $54.62 | 3,362,540 |
| 2023-02-20 | $54.50 | $54.61 | $53.50 | $54.37 | $54.37 | 4,106,190 |
| 2023-02-17 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 4,150,540 |
| 2023-02-16 | $55.86 | $56.59 | $54.47 | $54.88 | $54.88 | 5,758,030 |
| 2023-02-15 | $55.84 | $56.33 | $55.33 | $55.86 | $55.86 | 3,395,370 |
| 2023-02-14 | $55.60 | $56.45 | $55.55 | $55.88 | $55.88 | 3,411,740 |
| 2023-02-13 | $55.98 | $56.09 | $55.29 | $55.78 | $55.78 | 4,215,650 |
| 2023-02-10 | $56.52 | $56.66 | $55.38 | $55.45 | $55.45 | 3,777,970 |
| 2023-02-09 | $55.60 | $56.60 | $55.58 | $56.55 | $56.55 | 4,255,500 |
| 2023-02-08 | $56.99 | $57.27 | $55.58 | $55.69 | $55.69 | 4,672,430 |
| 2023-02-07 | $57.00 | $57.27 | $56.21 | $56.88 | $56.88 | 3,440,900 |
| 2023-02-06 | $57.19 | $57.93 | $56.57 | $56.97 | $56.97 | 4,664,900 |
| 2023-02-03 | $56.76 | $57.39 | $56.52 | $57.20 | $57.20 | 5,302,520 |
| 2023-02-02 | $57.22 | $58.10 | $56.75 | $56.99 | $56.99 | 7,150,030 |
| 2023-02-01 | $57.70 | $58.50 | $57.26 | $57.44 | $57.44 | 6,359,540 |
| 2023-01-31 | $56.79 | $58.08 | $56.60 | $57.42 | $57.42 | 5,494,200 |
| 2023-01-30 | $56.90 | $57.99 | $55.86 | $57.45 | $57.45 | 10,854,410 |
| 2023-01-20 | $55.66 | $57.77 | $55.60 | $56.69 | $56.69 | 14,998,160 |
| 2023-01-19 | $51.55 | $53.68 | $51.55 | $53.45 | $53.45 | 5,678,520 |
| 2023-01-18 | $51.50 | $52.09 | $50.60 | $51.97 | $51.97 | 4,118,210 |
| 2023-01-17 | $50.26 | $51.71 | $49.82 | $51.05 | $51.05 | 4,701,840 |
| 2023-01-16 | $48.85 | $50.51 | $48.85 | $49.91 | $49.91 | 5,400,700 |
| 2023-01-13 | $48.70 | $49.35 | $48.50 | $48.91 | $48.91 | 3,733,940 |
| 2023-01-12 | $50.33 | $50.50 | $48.97 | $49.01 | $49.01 | 4,931,720 |
| 2023-01-11 | $49.48 | $49.90 | $48.88 | $48.91 | $48.91 | 3,906,270 |
| 2023-01-10 | $49.73 | $49.74 | $48.57 | $49.00 | $49.00 | 3,978,810 |
| 2023-01-09 | $49.76 | $50.17 | $49.46 | $49.52 | $49.52 | 2,998,970 |
| 2023-01-06 | $49.91 | $50.77 | $49.60 | $49.75 | $49.75 | 3,065,410 |
| 2023-01-05 | $49.69 | $50.27 | $49.56 | $49.96 | $49.96 | 3,534,070 |
| 2023-01-04 | $50.02 | $50.87 | $49.26 | $49.75 | $49.75 | 4,028,960 |
| 2023-01-03 | $49.38 | $50.70 | $48.81 | $50.29 | $50.29 | 4,930,860 |
| 2023-01-02 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 0 |
| 2022-12-30 | $49.00 | $49.75 | $48.85 | $49.15 | $49.15 | 1,937,350 |
| 2022-12-29 | $47.87 | $49.45 | $47.71 | $49.15 | $49.15 | 3,845,040 |
| 2022-12-28 | $48.65 | $49.10 | $47.72 | $47.85 | $47.85 | 2,979,100 |
| 2022-12-27 | $48.43 | $49.14 | $47.90 | $48.65 | $48.65 | 2,474,830 |
| 2022-12-26 | $46.66 | $48.33 | $46.47 | $48.25 | $48.25 | 2,843,830 |
| 2022-12-23 | $47.10 | $47.50 | $46.09 | $46.51 | $46.51 | 2,761,720 |
| 2022-12-22 | $47.79 | $48.44 | $47.00 | $47.35 | $47.35 | 2,429,500 |
| 2022-12-21 | $48.20 | $48.44 | $47.25 | $47.56 | $47.56 | 2,540,190 |
| 2022-12-20 | $48.64 | $49.20 | $48.00 | $48.11 | $48.11 | 2,322,300 |
| 2022-12-19 | $49.50 | $50.00 | $48.74 | $48.78 | $48.78 | 2,242,050 |
| 2022-12-16 | $50.00 | $50.00 | $48.65 | $49.30 | $49.30 | 3,283,780 |
| 2022-12-15 | $49.60 | $50.22 | $49.50 | $50.11 | $50.11 | 2,678,790 |
| 2022-12-14 | $50.30 | $50.93 | $49.72 | $49.93 | $49.93 | 2,904,900 |
| 2022-12-13 | $51.94 | $52.00 | $50.01 | $50.04 | $50.04 | 5,697,670 |
| 2022-12-12 | $50.50 | $52.39 | $50.08 | $51.92 | $51.92 | 7,026,880 |
| 2022-12-09 | $50.00 | $50.47 | $49.32 | $50.00 | $50.00 | 5,205,740 |
| 2022-12-08 | $50.56 | $50.56 | $49.59 | $49.82 | $49.82 | 4,061,340 |
| 2022-12-07 | $50.90 | $51.63 | $50.48 | $50.56 | $50.56 | 3,245,910 |
| 2022-12-06 | $50.36 | $51.20 | $49.56 | $50.95 | $50.95 | 5,656,920 |
| 2022-12-05 | $51.50 | $51.80 | $50.40 | $50.65 | $50.65 | 4,501,300 |
| 2022-12-01 | $51.50 | $52.68 | $51.20 | $51.81 | $51.81 | 3,745,100 |
| 2022-11-30 | $51.28 | $51.67 | $50.52 | $51.08 | $51.08 | 3,293,820 |
| 2022-11-29 | $50.83 | $51.70 | $50.55 | $51.37 | $51.37 | 3,374,790 |
| 2022-11-28 | $50.55 | $51.36 | $50.16 | $50.80 | $50.80 | 3,953,380 |
| 2022-11-25 | $51.51 | $52.31 | $50.92 | $51.10 | $51.10 | 4,962,300 |
| 2022-11-24 | $52.50 | $53.19 | $51.35 | $51.57 | $51.57 | 5,367,030 |
| 2022-11-23 | $52.60 | $53.09 | $51.31 | $52.30 | $52.30 | 4,551,440 |
| 2022-11-22 | $54.20 | $54.91 | $52.68 | $52.82 | $52.82 | 5,481,410 |
| 2022-11-21 | $52.72 | $53.91 | $52.10 | $53.91 | $53.91 | 4,117,370 |
| 2022-11-18 | $53.05 | $54.29 | $52.69 | $52.70 | $52.70 | 3,667,500 |
| 2022-11-17 | $52.80 | $53.48 | $52.12 | $53.30 | $53.30 | 4,771,930 |
| 2022-11-16 | $54.50 | $55.35 | $53.09 | $53.27 | $53.27 | 5,077,000 |
| 2022-11-15 | $52.50 | $54.42 | $52.05 | $54.21 | $54.21 | 6,040,870 |
| 2022-11-14 | $52.40 | $53.26 | $51.88 | $52.57 | $52.57 | 3,553,360 |
| 2022-11-11 | $53.30 | $53.55 | $51.53 | $52.48 | $52.48 | 6,969,150 |
| 2022-11-10 | $53.80 | $54.26 | $52.20 | $52.40 | $52.40 | 6,314,360 |
| 2022-11-09 | $54.12 | $55.04 | $53.41 | $54.12 | $54.12 | 5,635,580 |
| 2022-11-08 | $53.55 | $54.24 | $53.07 | $53.63 | $53.63 | 4,321,360 |
| 2022-11-07 | $54.40 | $55.35 | $52.98 | $53.63 | $53.63 | 6,118,820 |
| 2022-11-04 | $54.69 | $54.75 | $53.53 | $54.39 | $54.39 | 8,154,340 |
| 2022-11-03 | $54.20 | $55.69 | $53.60 | $54.88 | $54.88 | 7,360,790 |
| 2022-11-02 | $54.46 | $55.26 | $53.70 | $54.18 | $54.18 | 5,969,410 |
| 2022-11-01 | $55.23 | $55.45 | $53.55 | $54.52 | $54.52 | 7,419,460 |
| 2022-10-31 | $53.40 | $55.70 | $53.00 | $55.23 | $55.23 | 9,863,470 |
| 2022-10-28 | $56.00 | $57.61 | $54.35 | $54.52 | $54.52 | 13,775,160 |
| 2022-10-27 | $55.05 | $55.99 | $54.30 | $55.32 | $55.32 | 6,095,570 |
| 2022-10-26 | $53.58 | $55.61 | $52.64 | $55.27 | $55.27 | 10,137,400 |
| 2022-10-25 | $53.87 | $54.00 | $52.80 | $53.59 | $53.59 | 7,893,130 |
| 2022-10-24 | $51.20 | $54.96 | $51.20 | $53.85 | $53.85 | 16,675,410 |
| 2022-10-21 | $50.74 | $52.00 | $50.48 | $51.00 | $51.00 | 4,471,140 |
| 2022-10-20 | $50.50 | $51.80 | $49.85 | $50.85 | $50.85 | 5,551,490 |
| 2022-10-19 | $51.39 | $51.50 | $50.13 | $50.42 | $50.42 | 5,879,200 |
| 2022-10-18 | $51.64 | $51.81 | $50.91 | $51.39 | $51.39 | 5,777,290 |
| 2022-10-17 | $51.00 | $52.25 | $50.10 | $51.65 | $51.65 | 12,877,120 |
| 2022-10-14 | $47.18 | $51.33 | $47.18 | $50.46 | $50.46 | 22,408,230 |
| 2022-10-13 | $43.30 | $45.32 | $43.20 | $44.94 | $44.94 | 6,585,210 |
| 2022-10-12 | $45.25 | $45.28 | $41.50 | $43.80 | $43.80 | 12,442,870 |
| 2022-10-11 | $45.30 | $46.21 | $44.24 | $45.25 | $45.25 | 5,110,930 |
| 2022-10-10 | $45.70 | $46.95 | $44.85 | $45.07 | $45.07 | 5,678,010 |
| 2022-09-30 | $47.80 | $47.87 | $45.70 | $45.70 | $45.70 | 6,374,000 |
| 2022-09-29 | $47.67 | $49.19 | $47.45 | $48.12 | $48.12 | 6,394,070 |
| 2022-09-28 | $47.69 | $49.00 | $47.29 | $47.55 | $47.55 | 6,907,790 |
| 2022-09-27 | $46.98 | $48.24 | $46.91 | $48.08 | $48.08 | 6,888,070 |
| 2022-09-26 | $48.00 | $48.30 | $46.43 | $46.80 | $46.80 | 5,419,520 |
| 2022-09-23 | $47.48 | $49.00 | $47.38 | $48.00 | $48.00 | 9,085,800 |
| 2022-09-22 | $44.88 | $49.41 | $44.88 | $47.46 | $47.46 | 17,468,310 |
| 2022-09-21 | $45.10 | $45.31 | $44.27 | $45.02 | $45.02 | 3,818,800 |
| 2022-09-20 | $44.64 | $46.25 | $44.30 | $45.29 | $45.29 | 5,281,270 |
| 2022-09-19 | $47.21 | $47.35 | $44.06 | $44.10 | $44.10 | 7,479,230 |
| 2022-09-16 | $47.02 | $48.94 | $46.98 | $47.30 | $47.30 | 9,441,220 |
| 2022-09-15 | $47.40 | $47.55 | $46.30 | $47.42 | $47.42 | 6,552,050 |
| 2022-09-14 | $45.91 | $47.88 | $45.83 | $47.30 | $47.30 | 6,632,590 |
| 2022-09-13 | $46.22 | $46.98 | $46.15 | $46.56 | $46.56 | 2,949,490 |
| 2022-09-12 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 0 |
| 2022-09-09 | $46.19 | $46.65 | $45.82 | $46.20 | $46.20 | 3,164,480 |
| 2022-09-08 | $46.02 | $47.20 | $45.77 | $46.42 | $46.42 | 5,005,270 |
| 2022-09-07 | $46.00 | $46.50 | $45.67 | $46.06 | $46.06 | 3,441,280 |
| 2022-09-06 | $45.89 | $46.45 | $45.50 | $46.24 | $46.24 | 3,627,290 |
| 2022-09-05 | $46.14 | $46.69 | $45.43 | $45.65 | $45.65 | 3,066,630 |
| 2022-09-02 | $46.00 | $46.77 | $45.30 | $46.56 | $46.56 | 4,490,030 |
| 2022-09-01 | $46.38 | $47.14 | $45.92 | $46.41 | $46.41 | 4,094,770 |
| 2022-08-31 | $47.03 | $47.28 | $46.06 | $46.20 | $46.20 | 4,801,070 |
| 2022-08-30 | $48.30 | $48.72 | $46.22 | $47.10 | $47.10 | 10,802,490 |
| 2022-08-29 | $45.88 | $49.41 | $45.70 | $49.30 | $49.30 | 11,173,620 |
| 2022-08-26 | $47.90 | $48.13 | $46.01 | $46.41 | $46.41 | 4,796,350 |
| 2022-08-25 | $46.75 | $47.94 | $46.75 | $47.65 | $47.65 | 3,688,050 |
| 2022-08-24 | $49.30 | $49.54 | $46.90 | $47.19 | $47.19 | 6,368,340 |
| 2022-08-23 | $49.33 | $49.90 | $48.87 | $49.21 | $49.21 | 3,649,200 |
| 2022-08-22 | $48.87 | $49.73 | $48.51 | $49.54 | $49.54 | 4,335,270 |
| 2022-08-19 | $50.41 | $50.66 | $48.72 | $48.81 | $48.81 | 7,327,100 |
| 2022-08-18 | $48.80 | $50.96 | $48.26 | $50.40 | $50.40 | 11,994,690 |
| 2022-08-17 | $48.86 | $49.28 | $47.76 | $48.45 | $48.45 | 5,718,430 |
| 2022-08-16 | $47.95 | $50.08 | $47.51 | $48.78 | $48.78 | 8,802,460 |
| 2022-08-15 | $47.95 | $48.59 | $47.70 | $48.16 | $48.16 | 3,785,500 |
| 2022-08-12 | $49.51 | $50.28 | $47.74 | $47.79 | $47.79 | 7,032,160 |
| 2022-08-11 | $48.99 | $49.67 | $48.40 | $49.50 | $49.50 | 5,668,130 |
| 2022-08-10 | $48.58 | $50.29 | $48.48 | $48.98 | $48.98 | 8,729,120 |
| 2022-08-09 | $47.46 | $49.28 | $47.00 | $48.97 | $48.97 | 7,546,100 |
| 2022-08-08 | $46.29 | $48.24 | $46.06 | $47.72 | $47.72 | 6,306,330 |
| 2022-08-05 | $46.56 | $46.86 | $45.66 | $46.60 | $46.60 | 5,278,940 |
| 2022-08-04 | $48.12 | $48.27 | $45.90 | $46.40 | $46.40 | 7,447,000 |
| 2022-08-03 | $46.40 | $48.88 | $46.06 | $47.56 | $47.56 | 10,426,370 |
| 2022-08-02 | $47.38 | $48.16 | $45.67 | $46.00 | $46.00 | 7,465,070 |
| 2022-08-01 | $47.21 | $48.14 | $46.31 | $47.94 | $47.94 | 5,178,270 |
| 2022-07-29 | $48.58 | $49.16 | $47.17 | $47.45 | $47.45 | 6,001,570 |
| 2022-07-28 | $48.78 | $49.19 | $48.01 | $48.77 | $48.77 | 4,372,600 |
| 2022-07-27 | $48.37 | $50.12 | $48.32 | $48.57 | $48.57 | 5,277,670 |
| 2022-07-26 | $47.59 | $49.00 | $47.59 | $48.68 | $48.68 | 4,377,880 |
| 2022-07-25 | $48.80 | $49.41 | $47.37 | $47.58 | $47.58 | 4,998,390 |
| 2022-07-22 | $49.90 | $50.39 | $48.26 | $48.55 | $48.55 | 6,647,770 |
| 2022-07-21 | $50.79 | $50.80 | $49.43 | $49.80 | $49.80 | 8,311,170 |
| 2022-07-20 | $49.00 | $51.29 | $48.98 | $50.90 | $50.90 | 12,349,560 |
| 2022-07-19 | $47.18 | $49.33 | $46.81 | $48.60 | $48.60 | 8,760,140 |
| 2022-07-18 | $49.01 | $49.09 | $45.50 | $47.41 | $47.41 | 11,872,170 |
| 2022-07-15 | $49.25 | $50.63 | $48.80 | $48.84 | $48.84 | 9,119,950 |
| 2022-07-14 | $49.02 | $50.50 | $48.61 | $49.60 | $49.60 | 7,391,150 |
| 2022-07-13 | $49.61 | $49.88 | $48.15 | $49.05 | $49.05 | 5,856,880 |
| 2022-07-12 | $49.87 | $51.18 | $49.30 | $49.60 | $49.60 | 8,778,150 |
| 2022-07-11 | $50.15 | $50.18 | $48.26 | $50.06 | $50.06 | 6,856,590 |
| 2022-07-08 | $50.73 | $51.53 | $49.70 | $50.02 | $50.02 | 6,678,750 |
| 2022-07-07 | $50.94 | $51.86 | $50.01 | $50.50 | $50.50 | 10,573,470 |
| 2022-07-06 | $50.77 | $52.29 | $50.33 | $50.91 | $50.91 | 11,394,370 |
| 2022-07-05 | $49.55 | $51.26 | $49.00 | $51.20 | $51.20 | 12,652,280 |
| 2022-07-04 | $47.96 | $50.09 | $46.85 | $49.64 | $49.64 | 9,349,910 |
| 2022-07-01 | $48.10 | $49.19 | $47.35 | $47.96 | $47.96 | 5,658,760 |
| 2022-06-30 | $47.21 | $48.72 | $47.20 | $48.20 | $48.20 | 6,077,950 |
| 2022-06-29 | $48.80 | $49.25 | $47.10 | $47.21 | $47.21 | 6,314,490 |
| 2022-06-28 | $47.96 | $49.45 | $47.88 | $48.71 | $48.71 | 8,087,770 |
| 2022-06-27 | $49.30 | $49.51 | $47.66 | $48.11 | $48.11 | 7,551,880 |
| 2022-06-24 | $47.19 | $49.75 | $47.17 | $48.78 | $48.78 | 11,247,890 |
| 2022-06-23 | $44.42 | $46.92 | $44.08 | $46.83 | $46.83 | 8,563,380 |
| 2022-06-22 | $45.54 | $46.27 | $44.07 | $44.20 | $44.20 | 6,098,590 |
| 2022-06-21 | $47.24 | $47.37 | $45.04 | $45.53 | $45.53 | 6,707,320 |
| 2022-06-20 | $45.30 | $47.30 | $45.20 | $46.91 | $46.91 | 10,156,020 |
| 2022-06-17 | $44.37 | $45.25 | $43.98 | $45.25 | $45.25 | 4,886,390 |
| 2022-06-16 | $44.42 | $45.85 | $44.16 | $44.84 | $44.84 | 4,222,780 |
| 2022-06-15 | $44.49 | $45.46 | $44.40 | $44.40 | $44.40 | 4,782,960 |
| 2022-06-14 | $45.45 | $45.65 | $43.78 | $44.69 | $44.69 | 7,456,050 |
| 2022-06-13 | $45.33 | $46.25 | $45.20 | $46.07 | $46.07 | 6,011,400 |
| 2022-06-10 | $43.60 | $46.01 | $43.55 | $45.97 | $45.97 | 10,620,760 |
| 2022-06-09 | $46.34 | $46.34 | $43.91 | $43.91 | $43.91 | 7,549,250 |
| 2022-06-08 | $46.83 | $47.16 | $45.31 | $46.30 | $46.30 | 6,165,080 |
| 2022-06-07 | $46.62 | $48.23 | $46.44 | $47.18 | $47.18 | 7,695,240 |
| 2022-06-06 | $45.80 | $46.89 | $45.34 | $46.62 | $46.62 | 7,614,290 |
| 2022-06-02 | $44.40 | $45.76 | $44.11 | $45.74 | $45.74 | 5,855,510 |
| 2022-06-01 | $45.24 | $45.97 | $44.38 | $44.55 | $44.55 | 6,555,160 |
| 2022-05-31 | $45.42 | $45.59 | $44.12 | $45.40 | $45.40 | 6,128,030 |
| 2022-05-30 | $45.47 | $45.75 | $44.21 | $45.42 | $45.34 | 4,583,910 |
| 2022-05-27 | $45.28 | $46.77 | $45.02 | $45.33 | $45.25 | 5,478,590 |
| 2022-05-26 | $44.18 | $46.30 | $44.03 | $44.96 | $44.88 | 5,803,430 |
| 2022-05-25 | $43.21 | $44.48 | $43.02 | $44.30 | $44.22 | 4,471,120 |
| 2022-05-24 | $45.89 | $46.96 | $43.39 | $43.64 | $43.56 | 8,307,340 |
| 2022-05-23 | $44.55 | $45.95 | $43.90 | $45.72 | $45.64 | 6,419,600 |
| 2022-05-20 | $45.83 | $46.69 | $44.01 | $45.00 | $44.92 | 9,288,500 |
| 2022-05-19 | $45.49 | $46.14 | $44.57 | $45.21 | $45.13 | 8,757,250 |
| 2022-05-18 | $46.21 | $47.33 | $45.71 | $45.95 | $45.87 | 6,457,720 |
| 2022-05-17 | $47.23 | $48.00 | $45.63 | $45.93 | $45.85 | 11,885,030 |
| 2022-05-16 | $48.40 | $50.42 | $48.40 | $49.32 | $49.23 | 5,585,600 |
| 2022-05-13 | $46.99 | $49.28 | $46.98 | $47.93 | $47.85 | 6,363,820 |
| 2022-05-12 | $46.48 | $47.47 | $45.91 | $46.74 | $46.66 | 4,003,120 |
| 2022-05-11 | $47.80 | $48.80 | $45.85 | $46.60 | $46.52 | 7,606,870 |
| 2022-05-10 | $47.52 | $49.10 | $47.12 | $47.48 | $47.40 | 5,275,170 |
| 2022-05-09 | $48.20 | $48.96 | $47.00 | $48.34 | $48.25 | 4,596,000 |
| 2022-05-06 | $47.51 | $49.50 | $47.16 | $48.50 | $48.41 | 5,230,310 |
| 2022-05-05 | $46.00 | $49.33 | $45.57 | $48.66 | $48.57 | 7,444,450 |
| 2022-05-04 | $46.55 | $46.55 | $46.55 | $46.55 | $46.47 | 0 |
| 2022-05-03 | $46.55 | $46.55 | $46.55 | $46.55 | $46.47 | 0 |
| 2022-04-29 | $43.28 | $47.30 | $43.00 | $46.55 | $46.47 | 8,148,100 |
| 2022-04-28 | $42.84 | $43.88 | $42.59 | $43.24 | $43.16 | 6,325,740 |
| 2022-04-27 | $39.57 | $42.51 | $39.50 | $42.50 | $42.43 | 4,119,270 |
| 2022-04-26 | $39.94 | $41.80 | $39.00 | $39.93 | $39.86 | 4,674,600 |
| 2022-04-25 | $42.30 | $42.50 | $39.93 | $39.97 | $39.90 | 3,993,730 |
| 2022-04-22 | $43.13 | $43.80 | $42.45 | $43.16 | $43.08 | 1,736,500 |
| 2022-04-21 | $44.99 | $45.87 | $43.10 | $43.20 | $43.12 | 2,887,700 |
| 2022-04-20 | $45.10 | $46.19 | $44.50 | $44.77 | $44.69 | 3,447,450 |
| 2022-04-19 | $44.88 | $45.90 | $44.50 | $45.07 | $44.99 | 3,160,550 |
| 2022-04-18 | $42.01 | $45.39 | $41.60 | $44.99 | $44.91 | 4,451,890 |
| 2022-04-15 | $43.52 | $43.62 | $42.00 | $42.69 | $42.61 | 4,845,720 |
| 2022-04-14 | $44.35 | $45.08 | $43.51 | $44.13 | $44.05 | 3,038,020 |
| 2022-04-13 | $45.50 | $45.60 | $43.80 | $44.00 | $43.92 | 3,147,490 |
| 2022-04-12 | $45.76 | $46.19 | $44.88 | $46.09 | $46.01 | 3,634,360 |
| 2022-04-11 | $48.50 | $48.60 | $45.56 | $45.89 | $45.81 | 5,451,590 |
| 2022-04-08 | $48.63 | $49.30 | $47.50 | $48.81 | $48.72 | 3,682,060 |
| 2022-04-07 | $49.05 | $50.07 | $48.28 | $48.33 | $48.24 | 3,261,800 |
| 2022-04-06 | $51.00 | $51.00 | $49.23 | $49.29 | $49.20 | 4,023,800 |
| 2022-04-05 | $51.10 | $51.10 | $51.10 | $51.10 | $51.01 | 0 |
| 2022-04-04 | $51.10 | $51.10 | $51.10 | $51.10 | $51.01 | 0 |
| 2022-04-01 | $51.30 | $51.70 | $50.66 | $51.10 | $51.01 | 3,176,800 |
| 2022-03-31 | $53.40 | $53.40 | $50.66 | $51.45 | $51.36 | 5,806,270 |
| 2022-03-30 | $53.12 | $53.60 | $52.01 | $53.42 | $53.33 | 4,147,600 |
| 2022-03-29 | $50.70 | $53.36 | $50.70 | $52.48 | $52.39 | 7,916,900 |
| 2022-03-28 | $51.55 | $51.89 | $49.80 | $50.25 | $50.16 | 6,549,020 |
| 2022-03-25 | $53.02 | $54.54 | $51.73 | $51.90 | $51.81 | 4,966,700 |
| 2022-03-24 | $52.70 | $53.60 | $50.92 | $53.00 | $52.91 | 6,873,110 |
| 2022-03-23 | $51.90 | $54.89 | $51.73 | $53.42 | $53.33 | 8,874,360 |
| 2022-03-22 | $54.30 | $54.68 | $51.90 | $52.00 | $51.91 | 7,127,300 |
| 2022-03-21 | $54.22 | $55.96 | $52.20 | $54.75 | $54.65 | 6,365,840 |
| 2022-03-18 | $55.35 | $55.35 | $53.58 | $54.10 | $54.00 | 8,080,430 |
| 2022-03-17 | $59.00 | $59.16 | $55.50 | $55.89 | $55.79 | 13,448,100 |
| 2022-03-16 | $56.70 | $60.99 | $52.83 | $58.39 | $58.29 | 16,119,470 |
| 2022-03-15 | $58.00 | $61.46 | $55.79 | $56.91 | $56.81 | 23,161,020 |
| 2022-03-14 | $54.15 | $57.45 | $54.00 | $55.02 | $54.92 | 5,460,580 |
| 2022-03-11 | $56.21 | $56.66 | $52.25 | $55.21 | $55.11 | 6,467,610 |
| 2022-03-10 | $55.40 | $57.46 | $55.03 | $57.02 | $56.92 | 8,496,370 |
| 2022-03-09 | $54.37 | $55.20 | $51.67 | $54.55 | $54.45 | 8,401,200 |
| 2022-03-08 | $54.08 | $56.28 | $53.61 | $54.18 | $54.08 | 9,107,900 |
| 2022-03-07 | $53.40 | $55.50 | $53.10 | $54.18 | $54.08 | 8,554,790 |
| 2022-03-04 | $53.49 | $55.40 | $52.50 | $53.27 | $53.18 | 4,766,350 |
| 2022-03-03 | $54.08 | $54.78 | $52.42 | $54.18 | $54.08 | 5,136,070 |
| 2022-03-02 | $53.80 | $54.32 | $52.83 | $54.14 | $54.04 | 4,405,440 |
| 2022-03-01 | $54.00 | $54.18 | $53.08 | $53.76 | $53.67 | 5,252,520 |
| 2022-02-28 | $51.92 | $54.39 | $51.91 | $54.05 | $53.95 | 8,301,230 |
| 2022-02-25 | $51.00 | $52.35 | $50.61 | $51.91 | $51.82 | 5,101,180 |
| 2022-02-24 | $51.22 | $52.06 | $49.68 | $50.75 | $50.66 | 7,262,680 |
| 2022-02-23 | $48.54 | $51.62 | $48.38 | $51.36 | $51.27 | 7,047,420 |
| 2022-02-22 | $48.29 | $49.17 | $47.51 | $48.60 | $48.51 | 3,648,010 |
| 2022-02-21 | $48.26 | $50.18 | $47.50 | $48.07 | $47.99 | 4,968,740 |
| 2022-02-18 | $48.38 | $48.49 | $47.50 | $48.35 | $48.26 | 2,864,710 |
| 2022-02-17 | $47.80 | $49.25 | $47.70 | $48.81 | $48.72 | 3,566,150 |
| 2022-02-16 | $47.91 | $48.60 | $47.34 | $48.05 | $47.97 | 3,141,200 |
| 2022-02-15 | $45.96 | $48.10 | $45.80 | $47.92 | $47.84 | 5,548,300 |
| 2022-02-14 | $45.56 | $48.23 | $45.41 | $46.10 | $46.02 | 5,252,900 |
| 2022-02-11 | $46.92 | $47.06 | $45.12 | $45.43 | $45.35 | 3,596,210 |
| 2022-02-10 | $47.32 | $47.86 | $46.68 | $47.06 | $46.98 | 3,671,590 |
| 2022-02-09 | $46.20 | $47.80 | $45.80 | $47.37 | $47.29 | 4,742,800 |
| 2022-02-08 | $47.66 | $48.12 | $44.52 | $46.20 | $46.12 | 9,479,170 |
| 2022-02-07 | $48.81 | $49.00 | $46.88 | $47.47 | $47.39 | 3,948,610 |
| 2022-02-04 | $47.77 | $47.77 | $47.77 | $47.77 | $47.69 | 0 |
| 2022-02-03 | $47.77 | $47.77 | $47.77 | $47.77 | $47.69 | 0 |
| 2022-02-02 | $47.77 | $47.77 | $47.77 | $47.77 | $47.69 | 0 |
| 2022-02-01 | $47.77 | $47.77 | $47.77 | $47.77 | $47.69 | 0 |
| 2022-01-28 | $48.28 | $48.77 | $46.08 | $47.77 | $47.69 | 4,928,900 |
| 2022-01-27 | $50.13 | $51.29 | $47.98 | $48.20 | $48.12 | 5,038,120 |
| 2022-01-26 | $49.70 | $51.44 | $49.17 | $50.32 | $50.23 | 5,381,510 |
| 2022-01-25 | $50.46 | $52.26 | $48.97 | $48.97 | $48.88 | 3,104,290 |
| 2022-01-24 | $48.70 | $51.15 | $48.22 | $50.47 | $50.38 | 3,958,760 |
| 2022-01-21 | $50.10 | $50.60 | $48.79 | $48.92 | $48.83 | 4,932,760 |
| 2022-01-20 | $52.70 | $53.44 | $50.00 | $50.54 | $50.45 | 6,472,300 |
| 2022-01-19 | $54.20 | $54.40 | $52.50 | $52.90 | $52.81 | 4,148,410 |
| 2022-01-18 | $56.00 | $56.30 | $53.91 | $54.20 | $54.10 | 6,239,720 |
| 2022-01-17 | $53.43 | $56.30 | $52.98 | $55.84 | $55.74 | 3,694,830 |
| 2022-01-14 | $54.90 | $55.60 | $52.58 | $53.33 | $53.24 | 6,637,780 |
| 2022-01-13 | $57.11 | $57.12 | $54.82 | $55.00 | $54.90 | 3,261,010 |
| 2022-01-12 | $55.28 | $57.18 | $54.74 | $57.10 | $57.00 | 3,164,940 |
| 2022-01-11 | $57.37 | $58.18 | $55.00 | $55.22 | $55.12 | 4,557,780 |
| 2022-01-10 | $57.50 | $58.64 | $56.71 | $57.37 | $57.27 | 3,292,100 |
| 2022-01-07 | $57.05 | $58.40 | $57.01 | $57.80 | $57.70 | 4,190,900 |
| 2022-01-06 | $58.88 | $59.09 | $56.25 | $57.01 | $56.91 | 7,069,900 |
| 2022-01-05 | $61.28 | $62.23 | $58.00 | $58.80 | $58.70 | 8,019,530 |
| 2022-01-04 | $61.20 | $63.22 | $61.08 | $61.75 | $61.64 | 4,818,110 |
| 2022-01-03 | $61.88 | $61.88 | $61.88 | $61.88 | $61.77 | 0 |
| 2021-12-31 | $61.70 | $62.66 | $60.77 | $61.88 | $61.77 | 6,163,280 |
| 2021-12-30 | $59.30 | $61.50 | $58.72 | $60.90 | $60.79 | 7,600,080 |
| 2021-12-29 | $57.55 | $60.35 | $57.51 | $59.30 | $59.20 | 10,265,310 |
| 2021-12-28 | $56.75 | $57.99 | $56.61 | $57.44 | $57.34 | 3,553,790 |
| 2021-12-27 | $54.68 | $57.25 | $54.22 | $57.08 | $56.98 | 4,957,040 |
| 2021-12-24 | $56.65 | $56.86 | $54.35 | $54.43 | $54.33 | 5,236,150 |
| 2021-12-23 | $56.72 | $57.50 | $56.12 | $56.30 | $56.20 | 3,172,410 |
| 2021-12-22 | $56.60 | $57.36 | $55.67 | $56.72 | $56.62 | 3,370,200 |
| 2021-12-21 | $57.50 | $57.57 | $56.00 | $56.34 | $56.24 | 3,792,900 |
| 2021-12-20 | $57.89 | $58.99 | $56.60 | $56.71 | $56.61 | 4,117,040 |
| 2021-12-17 | $59.75 | $60.28 | $57.90 | $57.98 | $57.88 | 4,060,480 |
| 2021-12-16 | $59.92 | $60.87 | $59.20 | $59.75 | $59.64 | 3,432,000 |
| 2021-12-15 | $61.47 | $61.99 | $59.37 | $59.57 | $59.47 | 6,287,430 |
| 2021-12-14 | $60.30 | $62.62 | $59.95 | $61.46 | $61.35 | 6,652,730 |
| 2021-12-13 | $59.26 | $61.18 | $58.51 | $60.62 | $60.51 | 6,636,290 |
| 2021-12-10 | $59.01 | $60.30 | $58.71 | $59.72 | $59.61 | 6,268,790 |
| 2021-12-09 | $60.01 | $60.72 | $59.10 | $59.33 | $59.23 | 6,265,970 |
| 2021-12-08 | $59.45 | $61.43 | $59.13 | $60.50 | $60.39 | 6,127,700 |
| 2021-12-07 | $61.42 | $61.71 | $58.41 | $59.54 | $59.44 | 7,693,540 |
| 2021-12-06 | $60.61 | $62.47 | $60.18 | $61.42 | $61.31 | 6,585,960 |
| 2021-12-03 | $60.59 | $60.59 | $60.59 | $60.59 | $60.48 | 8,053,940 |
| 2021-12-02 | $60.20 | $60.20 | $60.20 | $60.20 | $60.09 | 11,691,710 |
| 2021-12-01 | $66.91 | $66.91 | $61.50 | $61.86 | $61.75 | 12,753,740 |
| 2021-11-30 | $66.31 | $68.33 | $66.01 | $66.94 | $66.82 | 5,828,620 |
| 2021-11-29 | $65.10 | $67.68 | $64.08 | $66.46 | $66.34 | 7,631,400 |
| 2021-11-26 | $66.65 | $66.76 | $63.90 | $65.28 | $65.17 | 6,404,160 |
| 2021-11-25 | $66.98 | $70.80 | $65.32 | $66.24 | $66.12 | 9,402,590 |
| 2021-11-24 | $68.26 | $68.87 | $66.30 | $66.66 | $66.54 | 5,255,560 |
| 2021-11-23 | $67.70 | $69.80 | $67.10 | $68.49 | $68.37 | 7,103,190 |
| 2021-11-22 | $66.66 | $68.55 | $65.55 | $67.94 | $67.82 | 10,397,300 |
| 2021-11-19 | $67.81 | $68.18 | $65.00 | $66.15 | $66.03 | 9,967,200 |
| 2021-11-18 | $61.52 | $70.25 | $61.32 | $67.50 | $67.38 | 16,060,270 |
| 2021-11-17 | $59.91 | $62.47 | $59.30 | $61.70 | $61.59 | 5,032,950 |
| 2021-11-16 | $62.12 | $62.30 | $59.15 | $59.91 | $59.80 | 7,980,400 |
| 2021-11-15 | $63.65 | $65.08 | $61.20 | $62.03 | $61.92 | 6,156,240 |
| 2021-11-12 | $61.59 | $63.68 | $61.19 | $62.70 | $62.59 | 6,429,000 |
| 2021-11-11 | $62.15 | $62.29 | $60.26 | $61.70 | $61.59 | 4,769,480 |
| 2021-11-10 | $62.75 | $63.20 | $61.20 | $62.27 | $62.16 | 7,216,760 |
| 2021-11-09 | $59.24 | $63.75 | $59.07 | $62.85 | $62.74 | 12,251,380 |
| 2021-11-08 | $58.91 | $60.20 | $57.18 | $59.60 | $59.50 | 6,427,510 |
| 2021-11-05 | $59.95 | $59.95 | $59.95 | $59.95 | $59.84 | 5,763,050 |
| 2021-11-04 | $59.41 | $61.00 | $58.60 | $59.95 | $59.84 | 9,091,400 |
| 2021-11-03 | $58.01 | $59.08 | $57.65 | $58.56 | $58.46 | 4,850,550 |
| 2021-11-02 | $58.50 | $60.49 | $57.80 | $58.74 | $58.64 | 9,637,240 |
| 2021-11-01 | $56.68 | $60.06 | $55.84 | $58.80 | $58.70 | 13,482,840 |
| 2021-10-29 | $50.21 | $56.94 | $50.18 | $56.40 | $56.30 | 16,455,540 |
| 2021-10-28 | $52.35 | $54.49 | $50.97 | $51.04 | $50.95 | 5,407,670 |
| 2021-10-27 | $52.21 | $54.12 | $52.21 | $53.14 | $53.05 | 7,500,770 |
| 2021-10-26 | $51.89 | $52.69 | $51.50 | $51.96 | $51.87 | 3,783,200 |
| 2021-10-25 | $50.90 | $52.68 | $50.20 | $52.00 | $51.91 | 3,424,830 |
| 2021-10-22 | $51.96 | $52.21 | $50.80 | $50.89 | $50.80 | 2,536,300 |
| 2021-10-21 | $52.16 | $53.38 | $51.00 | $52.12 | $52.03 | 4,055,890 |
| 2021-10-20 | $50.33 | $52.65 | $50.32 | $52.15 | $52.06 | 4,346,800 |
| 2021-10-19 | $52.26 | $52.66 | $51.01 | $51.36 | $51.27 | 3,266,120 |
| 2021-10-18 | $48.00 | $52.90 | $47.73 | $52.25 | $52.16 | 6,126,300 |
| 2021-10-15 | $49.29 | $50.67 | $48.11 | $48.43 | $48.34 | 3,286,300 |
| 2021-10-14 | $48.70 | $50.57 | $48.06 | $49.05 | $48.96 | 2,688,790 |
| 2021-10-13 | $49.70 | $49.77 | $47.10 | $48.32 | $48.24 | 5,897,360 |
| 2021-10-12 | $53.02 | $53.02 | $48.35 | $49.68 | $49.59 | 6,428,490 |
| 2021-10-11 | $51.30 | $54.98 | $50.55 | $53.03 | $52.94 | 7,403,770 |
| 2021-10-08 | $54.45 | $54.45 | $50.90 | $51.00 | $50.91 | 5,099,000 |
| 2021-10-07 | $54.00 | $54.00 | $54.00 | $54.00 | $53.91 | 0 |
| 2021-10-06 | $54.00 | $54.00 | $54.00 | $54.00 | $53.91 | 0 |
| 2021-09-30 | $54.28 | $54.50 | $52.11 | $54.00 | $53.91 | 4,561,540 |
| 2021-09-29 | $53.99 | $55.80 | $52.01 | $54.20 | $54.10 | 7,713,870 |
| 2021-09-28 | $52.78 | $55.60 | $52.78 | $53.82 | $53.73 | 11,523,920 |
| 2021-09-27 | $53.28 | $53.70 | $49.57 | $52.02 | $51.93 | 6,950,750 |
| 2021-09-24 | $52.38 | $54.10 | $51.56 | $53.41 | $53.32 | 8,501,270 |
| 2021-09-23 | $51.52 | $53.01 | $50.77 | $52.78 | $52.69 | 7,374,210 |
| 2021-09-22 | $48.03 | $51.60 | $47.88 | $51.33 | $51.24 | 8,182,390 |
| 2021-09-21 | $49.30 | $49.30 | $49.30 | $49.30 | $49.21 | 0 |
| 2021-09-20 | $49.30 | $49.30 | $49.30 | $49.30 | $49.21 | 0 |
| 2021-09-17 | $50.00 | $50.46 | $48.21 | $49.30 | $49.21 | 5,930,830 |
| 2021-09-16 | $49.16 | $50.45 | $47.90 | $49.99 | $49.90 | 8,702,830 |
| 2021-09-15 | $46.00 | $49.88 | $45.40 | $49.27 | $49.18 | 8,998,030 |
| 2021-09-14 | $46.50 | $48.49 | $46.03 | $46.29 | $46.21 | 3,456,060 |
| 2021-09-13 | $47.51 | $47.84 | $46.50 | $46.93 | $46.85 | 4,300,370 |
| 2021-09-10 | $49.15 | $49.15 | $47.31 | $48.04 | $47.96 | 3,451,750 |
| 2021-09-09 | $48.68 | $49.07 | $47.50 | $48.84 | $48.75 | 4,341,710 |
| 2021-09-08 | $47.50 | $48.80 | $47.07 | $47.99 | $47.91 | 4,892,890 |
| 2021-09-07 | $48.27 | $48.41 | $47.02 | $47.70 | $47.62 | 4,757,820 |
| 2021-09-06 | $44.20 | $48.27 | $43.38 | $47.86 | $47.78 | 9,272,720 |
| 2021-09-03 | $45.10 | $45.74 | $43.06 | $43.92 | $43.84 | 5,669,140 |
| 2021-09-02 | $44.13 | $45.50 | $43.80 | $44.77 | $44.69 | 9,074,530 |
| 2021-09-01 | $47.70 | $47.99 | $45.40 | $46.53 | $46.45 | 8,195,880 |
| 2021-08-31 | $48.40 | $48.48 | $46.85 | $47.60 | $47.52 | 6,275,390 |
| 2021-08-30 | $46.00 | $49.28 | $45.28 | $48.10 | $48.02 | 10,125,360 |
| 2021-08-27 | $49.50 | $49.94 | $47.80 | $48.26 | $48.18 | 6,746,940 |
| 2021-08-26 | $52.73 | $52.90 | $49.60 | $49.95 | $49.86 | 9,655,270 |
| 2021-08-25 | $53.70 | $55.25 | $51.77 | $52.99 | $52.90 | 10,504,110 |
| 2021-08-24 | $53.50 | $53.53 | $50.45 | $52.90 | $52.81 | 11,988,260 |
| 2021-08-23 | $53.00 | $56.50 | $52.02 | $54.85 | $54.75 | 12,480,540 |
| 2021-08-20 | $52.79 | $54.18 | $51.43 | $51.82 | $51.73 | 5,953,100 |
| 2021-08-19 | $51.80 | $54.50 | $51.50 | $53.54 | $53.45 | 6,908,140 |
| 2021-08-18 | $51.87 | $53.38 | $51.00 | $51.87 | $51.78 | 4,662,230 |
| 2021-08-17 | $53.40 | $54.52 | $50.76 | $51.31 | $51.22 | 6,796,860 |
| 2021-08-16 | $55.12 | $56.50 | $53.48 | $54.07 | $53.97 | 6,282,390 |
| 2021-08-13 | $53.23 | $56.30 | $53.23 | $54.92 | $54.82 | 7,959,810 |
| 2021-08-12 | $53.84 | $55.21 | $52.86 | $53.51 | $53.42 | 5,824,340 |
| 2021-08-11 | $56.22 | $56.27 | $53.90 | $54.15 | $54.05 | 7,471,010 |
| 2021-08-10 | $54.15 | $57.10 | $54.15 | $56.00 | $55.90 | 9,846,790 |
| 2021-08-09 | $55.15 | $57.17 | $54.68 | $54.70 | $54.60 | 6,357,550 |
| 2021-08-06 | $56.00 | $56.50 | $54.00 | $54.92 | $54.82 | 7,465,050 |
| 2021-08-05 | $55.20 | $57.86 | $54.20 | $56.57 | $56.47 | 10,090,940 |
| 2021-08-04 | $54.49 | $55.56 | $53.91 | $55.20 | $55.10 | 6,525,490 |
| 2021-08-03 | $53.88 | $56.66 | $52.88 | $54.60 | $54.50 | 9,163,340 |
| 2021-08-02 | $51.90 | $55.43 | $51.82 | $54.32 | $54.22 | 9,299,210 |
| 2021-07-30 | $51.24 | $51.24 | $49.57 | $50.83 | $50.74 | 5,805,010 |
| 2021-07-29 | $50.22 | $52.53 | $49.77 | $51.37 | $51.28 | 6,974,010 |
| 2021-07-28 | $51.07 | $51.65 | $47.00 | $48.95 | $48.86 | 6,782,810 |
| 2021-07-27 | $54.61 | $55.22 | $50.29 | $51.01 | $50.92 | 10,525,260 |
| 2021-07-26 | $53.94 | $58.70 | $53.86 | $54.76 | $54.66 | 12,697,830 |
| 2021-07-23 | $51.00 | $53.86 | $50.57 | $53.78 | $53.69 | 10,296,350 |
| 2021-07-22 | $50.70 | $52.00 | $49.21 | $50.77 | $50.68 | 5,672,420 |
| 2021-07-21 | $49.29 | $51.57 | $49.24 | $50.70 | $50.61 | 6,158,690 |
| 2021-07-20 | $48.00 | $49.99 | $47.66 | $49.62 | $49.53 | 6,610,650 |
| 2021-07-19 | $51.20 | $52.97 | $48.91 | $49.09 | $49.00 | 11,286,930 |
| 2021-07-16 | $45.35 | $49.65 | $44.16 | $48.87 | $48.78 | 12,740,000 |
| 2021-07-15 | $47.50 | $49.24 | $44.85 | $45.60 | $45.42 | 9,995,170 |
| 2021-07-14 | $44.44 | $44.85 | $43.24 | $43.30 | $43.13 | 3,325,310 |
| 2021-07-13 | $45.00 | $45.48 | $44.10 | $44.83 | $44.65 | 2,554,890 |
| 2021-07-12 | $45.26 | $45.89 | $44.97 | $45.20 | $45.02 | 3,450,820 |
| 2021-07-09 | $44.70 | $45.79 | $44.22 | $45.23 | $45.05 | 5,051,390 |
| 2021-07-08 | $42.37 | $45.20 | $42.30 | $44.77 | $44.59 | 5,888,570 |
| 2021-07-07 | $40.60 | $43.43 | $40.60 | $42.37 | $42.20 | 3,993,320 |
| 2021-07-06 | $41.00 | $41.67 | $40.22 | $40.96 | $40.80 | 2,088,130 |
| 2021-07-05 | $41.07 | $41.92 | $40.30 | $41.00 | $40.84 | 3,802,830 |
| 2021-07-02 | $42.34 | $43.08 | $40.00 | $41.03 | $40.87 | 4,580,490 |
| 2021-07-01 | $45.85 | $45.85 | $42.52 | $42.52 | $42.35 | 3,648,260 |
| 2021-06-30 | $44.99 | $45.72 | $44.18 | $45.18 | $45.00 | 3,469,650 |
| 2021-06-29 | $47.06 | $47.47 | $45.05 | $45.30 | $45.12 | 4,734,150 |
| 2021-06-28 | $47.04 | $47.63 | $46.48 | $47.11 | $46.92 | 2,490,820 |
| 2021-06-25 | $46.23 | $47.76 | $46.20 | $47.23 | $47.04 | 2,542,320 |
| 2021-06-24 | $48.12 | $49.59 | $46.82 | $46.89 | $46.70 | 3,474,860 |
| 2021-06-23 | $47.70 | $48.98 | $46.86 | $48.03 | $47.84 | 4,004,260 |
| 2021-06-22 | $49.77 | $49.77 | $47.17 | $47.64 | $47.45 | 4,589,340 |
| 2021-06-21 | $47.10 | $49.66 | $47.10 | $48.90 | $48.70 | 7,029,190 |
| 2021-06-18 | $44.36 | $46.86 | $43.91 | $46.00 | $45.82 | 4,252,660 |
| 2021-06-17 | $43.76 | $44.66 | $43.17 | $44.29 | $44.11 | 2,383,330 |
| 2021-06-16 | $44.88 | $45.20 | $43.51 | $44.00 | $43.82 | 4,025,080 |
| 2021-06-15 | $44.40 | $45.19 | $43.02 | $44.90 | $44.72 | 4,934,020 |
| 2021-06-14 | $44.40 | $44.40 | $44.40 | $44.40 | $44.22 | 0 |
| 2021-06-11 | $44.85 | $45.16 | $43.35 | $44.40 | $44.22 | 5,728,800 |
| 2021-06-10 | $44.60 | $45.03 | $43.80 | $44.90 | $44.72 | 4,577,880 |
| 2021-06-09 | $43.98 | $46.50 | $43.51 | $44.78 | $44.60 | 5,988,680 |
| 2021-06-08 | $44.30 | $44.86 | $42.97 | $43.66 | $43.49 | 4,100,750 |
| 2021-06-07 | $44.28 | $45.59 | $43.67 | $44.39 | $44.21 | 4,628,130 |
| 2021-06-04 | $44.05 | $44.55 | $43.60 | $44.14 | $43.96 | 4,167,890 |
| 2021-06-03 | $45.35 | $45.40 | $43.88 | $43.90 | $43.72 | 6,435,720 |
| 2021-06-02 | $45.64 | $46.73 | $45.64 | $45.95 | $45.77 | 6,036,440 |
| 2021-06-01 | $46.40 | $48.02 | $45.55 | $45.85 | $45.67 | 7,753,860 |
| 2021-05-31 | $44.00 | $47.20 | $43.27 | $46.58 | $46.39 | 12,074,510 |
| 2021-05-28 | $42.42 | $44.52 | $42.42 | $43.42 | $43.25 | 8,588,110 |
| 2021-05-27 | $38.82 | $44.52 | $38.82 | $43.08 | $42.91 | 14,578,870 |
| 2021-05-26 | $37.60 | $38.59 | $37.33 | $38.02 | $37.87 | 3,211,250 |
| 2021-05-25 | $36.63 | $38.10 | $36.30 | $37.53 | $37.38 | 3,410,810 |
| 2021-05-24 | $36.60 | $36.84 | $36.05 | $36.63 | $36.48 | 1,779,700 |
| 2021-05-21 | $37.54 | $38.63 | $36.50 | $36.58 | $36.43 | 4,035,480 |
| 2021-05-20 | $35.99 | $38.20 | $35.36 | $37.43 | $37.28 | 5,116,360 |
| 2021-05-19 | $35.69 | $36.15 | $35.28 | $35.99 | $35.85 | 2,610,690 |
| 2021-05-18 | $35.90 | $36.63 | $35.55 | $35.80 | $35.66 | 3,565,880 |
| 2021-05-17 | $35.80 | $36.44 | $35.18 | $36.12 | $35.98 | 4,513,910 |
| 2021-05-14 | $33.95 | $35.50 | $33.94 | $35.43 | $35.29 | 3,240,310 |
| 2021-05-13 | $34.10 | $35.08 | $33.90 | $33.97 | $33.83 | 2,133,720 |
| 2021-05-12 | $34.57 | $34.99 | $34.34 | $34.77 | $34.63 | 1,823,330 |
| 2021-05-11 | $34.10 | $35.32 | $33.58 | $34.86 | $34.72 | 3,963,450 |
| 2021-05-10 | $35.20 | $35.33 | $33.95 | $34.23 | $34.09 | 3,274,230 |
| 2021-05-07 | $35.99 | $36.11 | $35.12 | $35.15 | $35.01 | 2,873,050 |
| 2021-05-06 | $35.50 | $36.35 | $34.90 | $35.99 | $35.85 | 3,933,890 |
| 2021-05-05 | $35.52 | $35.52 | $35.52 | $35.52 | $35.38 | 0 |
| 2021-05-04 | $35.52 | $35.52 | $35.52 | $35.52 | $35.38 | 0 |
| 2021-04-30 | $35.78 | $36.29 | $35.34 | $35.52 | $35.38 | 3,372,290 |
| 2021-04-29 | $36.64 | $36.92 | $35.64 | $35.93 | $35.79 | 3,415,070 |
| 2021-04-28 | $37.67 | $37.67 | $36.25 | $36.67 | $36.52 | 5,340,700 |
| 2021-04-27 | $37.90 | $38.50 | $37.29 | $37.77 | $37.62 | 2,619,440 |
| 2021-04-26 | $38.05 | $39.14 | $37.70 | $38.24 | $38.09 | 6,408,830 |
| 2021-04-23 | $36.86 | $37.47 | $36.50 | $37.43 | $37.28 | 3,767,010 |
| 2021-04-22 | $38.05 | $38.13 | $36.12 | $37.13 | $36.98 | 8,808,410 |
| 2021-04-21 | $38.60 | $39.27 | $37.10 | $38.75 | $38.59 | 6,337,510 |
| 2021-04-20 | $39.50 | $39.87 | $38.77 | $38.89 | $38.73 | 3,569,320 |
| 2021-04-19 | $38.79 | $39.65 | $38.30 | $39.54 | $39.38 | 3,168,620 |
| 2021-04-16 | $38.49 | $38.99 | $38.32 | $38.80 | $38.64 | 2,310,750 |
| 2021-04-15 | $39.01 | $39.30 | $38.39 | $38.50 | $38.35 | 3,578,300 |
| 2021-04-14 | $39.32 | $40.09 | $38.93 | $39.20 | $39.04 | 2,810,160 |
| 2021-04-13 | $40.60 | $40.87 | $38.86 | $39.01 | $38.85 | 4,865,530 |
| 2021-04-12 | $42.20 | $42.35 | $40.51 | $40.61 | $40.45 | 3,074,470 |
| 2021-04-09 | $42.20 | $42.31 | $40.50 | $42.20 | $42.03 | 3,550,170 |
| 2021-04-08 | $41.77 | $42.90 | $41.33 | $42.28 | $42.11 | 3,971,880 |
| 2021-04-07 | $41.82 | $41.95 | $41.21 | $41.90 | $41.73 | 2,490,320 |
| 2021-04-06 | $42.00 | $42.95 | $41.57 | $41.67 | $41.50 | 4,085,930 |
| 2021-04-05 | $41.95 | $41.95 | $41.95 | $41.95 | $41.78 | 0 |
| 2021-04-02 | $43.00 | $43.57 | $41.94 | $41.95 | $41.78 | 3,795,770 |
| 2021-04-01 | $43.51 | $44.06 | $42.80 | $42.90 | $42.73 | 2,932,640 |
| 2021-03-31 | $45.91 | $45.95 | $42.95 | $43.00 | $42.83 | 4,909,200 |
| 2021-03-30 | $44.80 | $46.29 | $44.40 | $45.99 | $45.81 | 5,449,550 |
| 2021-03-29 | $43.23 | $45.74 | $43.12 | $44.93 | $44.75 | 3,574,660 |
| 2021-03-26 | $43.44 | $44.38 | $43.08 | $43.40 | $43.23 | 2,801,290 |
| 2021-03-25 | $43.05 | $43.78 | $42.71 | $43.44 | $43.27 | 1,780,420 |
| 2021-03-24 | $44.22 | $44.76 | $42.90 | $43.04 | $42.87 | 2,445,770 |
| 2021-03-23 | $45.21 | $45.84 | $44.33 | $45.15 | $44.97 | 2,195,380 |
| 2021-03-22 | $44.34 | $46.06 | $44.14 | $45.43 | $45.25 | 2,914,060 |
| 2021-03-19 | $43.96 | $44.98 | $43.20 | $44.54 | $44.36 | 3,961,060 |
| 2021-03-18 | $42.15 | $44.91 | $42.15 | $44.45 | $44.27 | 4,318,170 |
| 2021-03-17 | $42.09 | $42.80 | $41.02 | $42.74 | $42.57 | 2,875,240 |
| 2021-03-16 | $41.30 | $42.29 | $40.80 | $41.82 | $41.65 | 2,935,150 |
| 2021-03-15 | $41.03 | $42.05 | $40.20 | $41.13 | $40.97 | 3,771,910 |
| 2021-03-12 | $42.48 | $42.60 | $40.68 | $41.44 | $41.27 | 3,026,860 |
| 2021-03-11 | $40.90 | $41.95 | $40.40 | $41.72 | $41.55 | 3,115,230 |
| 2021-03-10 | $41.60 | $41.97 | $40.45 | $40.71 | $40.55 | 3,170,090 |
| 2021-03-09 | $43.07 | $43.10 | $40.91 | $40.99 | $40.83 | 4,795,890 |
| 2021-03-08 | $46.48 | $46.68 | $43.15 | $43.62 | $43.45 | 5,020,490 |
| 2021-03-05 | $45.10 | $47.20 | $45.05 | $46.33 | $46.14 | 2,798,580 |
| 2021-03-04 | $48.66 | $48.75 | $46.05 | $46.22 | $46.04 | 5,002,750 |
| 2021-03-03 | $48.30 | $48.79 | $47.80 | $48.56 | $48.37 | 3,913,550 |
| 2021-03-02 | $50.23 | $50.67 | $48.00 | $48.50 | $48.31 | 5,597,600 |
| 2021-03-01 | $51.03 | $51.54 | $49.39 | $50.22 | $50.02 | 5,508,590 |
| 2021-02-26 | $49.30 | $52.30 | $48.41 | $50.40 | $50.20 | 8,565,670 |
| 2021-02-25 | $48.60 | $49.74 | $47.40 | $49.16 | $48.96 | 5,692,500 |
| 2021-02-24 | $48.22 | $49.85 | $47.56 | $48.41 | $48.22 | 5,798,190 |
| 2021-02-23 | $47.50 | $48.45 | $46.70 | $47.67 | $47.48 | 5,005,860 |
| 2021-02-22 | $48.88 | $50.80 | $48.38 | $48.41 | $48.22 | 5,543,070 |
| 2021-02-19 | $49.65 | $49.99 | $48.20 | $48.62 | $48.43 | 5,486,370 |
| 2021-02-18 | $51.50 | $51.77 | $48.75 | $49.50 | $49.30 | 6,138,230 |
| 2021-02-17 | $50.74 | $50.74 | $50.74 | $50.74 | $50.54 | 0 |
| 2021-02-16 | $50.74 | $50.74 | $50.74 | $50.74 | $50.54 | 0 |
| 2021-02-15 | $50.74 | $50.74 | $50.74 | $50.74 | $50.54 | 0 |
| 2021-02-12 | $50.74 | $50.74 | $50.74 | $50.74 | $50.54 | 0 |
| 2021-02-11 | $50.74 | $50.74 | $50.74 | $50.74 | $50.54 | 0 |
| 2021-02-10 | $51.87 | $51.87 | $49.50 | $50.74 | $50.54 | 4,459,540 |
| 2021-02-09 | $47.96 | $51.88 | $47.73 | $51.26 | $51.05 | 5,806,550 |
| 2021-02-08 | $48.98 | $49.50 | $47.16 | $47.98 | $47.79 | 6,164,240 |
| 2021-02-05 | $52.18 | $52.50 | $49.20 | $49.58 | $49.38 | 4,076,910 |
| 2021-02-04 | $53.30 | $53.73 | $50.20 | $51.17 | $50.97 | 5,228,820 |
| 2021-02-03 | $54.28 | $55.77 | $52.10 | $53.36 | $53.15 | 6,872,200 |
| 2021-02-02 | $54.46 | $55.26 | $51.90 | $54.24 | $54.02 | 8,200,170 |
| 2021-02-01 | $53.24 | $55.90 | $53.24 | $54.95 | $54.73 | 8,950,390 |
| 2021-01-29 | $53.00 | $58.85 | $52.41 | $53.22 | $53.01 | 14,422,820 |
| 2021-01-28 | $52.58 | $54.30 | $51.30 | $51.53 | $51.32 | 4,993,720 |
| 2021-01-27 | $53.54 | $54.77 | $52.40 | $53.85 | $53.63 | 4,569,900 |
| 2021-01-26 | $54.50 | $55.13 | $51.74 | $53.00 | $52.79 | 7,468,420 |
| 2021-01-25 | $57.49 | $58.97 | $54.88 | $55.13 | $54.91 | 7,973,760 |
| 2021-01-22 | $56.63 | $58.52 | $55.51 | $57.69 | $57.46 | 6,533,780 |
| 2021-01-21 | $55.50 | $57.50 | $54.80 | $56.51 | $56.28 | 5,892,270 |
| 2021-01-20 | $53.80 | $55.78 | $53.43 | $55.49 | $55.27 | 5,532,190 |
| 2021-01-19 | $56.60 | $57.97 | $53.99 | $54.01 | $53.79 | 7,970,900 |
| 2021-01-18 | $57.02 | $60.00 | $56.40 | $56.56 | $56.33 | 6,999,170 |
| 2021-01-15 | $56.22 | $57.83 | $55.00 | $56.30 | $56.07 | 5,197,780 |
| 2021-01-14 | $59.45 | $60.57 | $56.00 | $56.23 | $56.01 | 8,646,210 |
| 2021-01-13 | $61.94 | $62.30 | $58.50 | $59.36 | $59.12 | 7,727,140 |
| 2021-01-12 | $58.88 | $63.43 | $58.51 | $61.88 | $61.63 | 10,964,190 |
| 2021-01-11 | $63.00 | $63.20 | $57.46 | $58.30 | $58.07 | 10,887,750 |
| 2021-01-08 | $61.80 | $62.76 | $60.33 | $62.22 | $61.97 | 6,676,800 |
| 2021-01-07 | $59.00 | $63.75 | $58.50 | $61.89 | $61.64 | 11,145,960 |
| 2021-01-06 | $59.00 | $61.20 | $58.26 | $60.15 | $59.91 | 12,542,230 |
| 2021-01-05 | $55.90 | $58.14 | $55.00 | $57.40 | $57.17 | 10,471,310 |
| 2021-01-04 | $51.18 | $56.28 | $50.96 | $55.42 | $55.20 | 13,901,900 |
| 2021-01-01 | $50.61 | $50.61 | $50.61 | $50.61 | $50.41 | 0 |
| 2020-12-31 | $50.00 | $50.98 | $49.20 | $50.61 | $50.41 | 4,941,590 |
| 2020-12-30 | $47.70 | $50.16 | $47.58 | $49.90 | $49.70 | 5,582,760 |
| 2020-12-29 | $48.56 | $50.06 | $47.56 | $47.66 | $47.47 | 4,182,450 |
| 2020-12-28 | $47.77 | $50.26 | $47.70 | $49.03 | $48.83 | 4,918,270 |
| 2020-12-25 | $48.22 | $48.65 | $46.62 | $48.00 | $47.81 | 5,136,540 |
| 2020-12-24 | $47.37 | $50.20 | $46.60 | $48.21 | $48.02 | 6,219,980 |
| 2020-12-23 | $43.80 | $46.99 | $43.79 | $46.39 | $46.20 | 4,552,430 |
| 2020-12-22 | $43.83 | $45.26 | $43.80 | $43.99 | $43.81 | 4,512,560 |
| 2020-12-21 | $40.92 | $45.10 | $40.91 | $44.14 | $43.96 | 6,538,910 |
| 2020-12-18 | $43.10 | $43.76 | $40.65 | $41.60 | $41.43 | 6,686,460 |
| 2020-12-17 | $42.50 | $43.42 | $42.22 | $42.89 | $42.72 | 4,976,030 |
| 2020-12-16 | $47.58 | $47.60 | $41.15 | $42.88 | $42.71 | 19,177,860 |
| 2020-12-15 | $50.56 | $51.26 | $47.15 | $47.71 | $47.52 | 9,909,920 |
| 2020-12-14 | $50.20 | $51.73 | $50.00 | $50.75 | $50.55 | 5,197,710 |
| 2020-12-11 | $50.02 | $51.68 | $49.68 | $49.68 | $49.48 | 7,211,730 |
| 2020-12-10 | $49.48 | $50.58 | $49.25 | $50.49 | $50.29 | 3,970,080 |
| 2020-12-09 | $49.99 | $50.92 | $49.00 | $49.01 | $48.81 | 4,858,940 |
| 2020-12-08 | $47.90 | $51.35 | $47.52 | $49.89 | $49.69 | 6,886,640 |
| 2020-12-07 | $47.38 | $48.75 | $46.70 | $47.90 | $47.71 | 3,473,150 |
| 2020-12-04 | $47.11 | $47.45 | $46.01 | $46.91 | $46.72 | 3,021,040 |
| 2020-12-03 | $48.20 | $49.56 | $47.03 | $47.32 | $47.13 | 4,874,420 |
| 2020-12-02 | $47.20 | $48.38 | $47.05 | $48.18 | $47.99 | 3,438,270 |
| 2020-12-01 | $46.25 | $47.84 | $45.60 | $47.29 | $47.10 | 3,852,310 |
| 2020-11-30 | $46.20 | $47.47 | $45.30 | $45.85 | $45.67 | 2,575,050 |
| 2020-11-27 | $45.50 | $46.62 | $44.95 | $46.19 | $46.01 | 2,224,750 |
| 2020-11-26 | $46.49 | $46.96 | $45.08 | $45.31 | $45.13 | 3,413,580 |
| 2020-11-25 | $46.63 | $48.23 | $46.46 | $46.66 | $46.47 | 2,453,720 |
| 2020-11-24 | $46.10 | $47.50 | $45.56 | $46.85 | $46.66 | 2,369,650 |
| 2020-11-23 | $47.28 | $47.57 | $46.48 | $46.67 | $46.48 | 2,331,950 |
| 2020-11-20 | $47.54 | $48.98 | $46.91 | $47.20 | $47.01 | 4,056,500 |
| 2020-11-19 | $45.81 | $47.79 | $45.36 | $47.26 | $47.07 | 3,242,220 |
| 2020-11-18 | $46.08 | $46.50 | $45.20 | $46.18 | $46.00 | 1,747,570 |
| 2020-11-17 | $46.57 | $46.95 | $44.69 | $46.37 | $46.18 | 3,218,350 |
| 2020-11-16 | $46.01 | $46.80 | $45.61 | $46.80 | $46.61 | 2,749,310 |
| 2020-11-13 | $44.64 | $46.79 | $44.32 | $46.00 | $45.82 | 3,280,590 |
| 2020-11-12 | $44.67 | $45.15 | $44.01 | $44.79 | $44.61 | 1,974,990 |
| 2020-11-11 | $46.35 | $46.75 | $44.44 | $44.65 | $44.47 | 3,103,820 |
| 2020-11-10 | $48.08 | $48.19 | $46.01 | $46.26 | $46.07 | 2,694,570 |
| 2020-11-09 | $47.30 | $48.25 | $46.85 | $47.85 | $47.66 | 2,748,540 |
| 2020-11-06 | $47.38 | $48.18 | $46.76 | $46.76 | $46.57 | 2,172,810 |
| 2020-11-05 | $48.87 | $49.28 | $46.70 | $47.56 | $47.37 | 3,476,020 |
| 2020-11-04 | $47.37 | $49.14 | $47.37 | $48.68 | $48.49 | 3,204,080 |
| 2020-11-03 | $46.83 | $47.55 | $46.22 | $47.36 | $47.17 | 2,444,820 |
| 2020-11-02 | $47.50 | $47.50 | $45.40 | $46.50 | $46.31 | 4,062,030 |
| 2020-10-30 | $47.90 | $48.64 | $46.26 | $46.92 | $46.73 | 4,241,170 |
| 2020-10-29 | $47.78 | $47.99 | $46.90 | $47.38 | $47.19 | 2,155,350 |
| 2020-10-28 | $48.64 | $48.78 | $47.61 | $48.20 | $48.01 | 1,623,510 |
| 2020-10-27 | $47.99 | $48.81 | $47.69 | $48.18 | $47.99 | 1,325,870 |
| 2020-10-26 | $47.88 | $48.67 | $47.16 | $48.25 | $48.06 | 1,681,680 |
| 2020-10-23 | $49.40 | $50.32 | $47.80 | $47.90 | $47.71 | 2,562,150 |
| 2020-10-22 | $50.00 | $50.50 | $49.02 | $49.25 | $49.05 | 2,029,670 |
| 2020-10-21 | $52.00 | $52.50 | $49.33 | $50.30 | $50.10 | 3,698,820 |
| 2020-10-20 | $52.25 | $53.19 | $51.51 | $51.98 | $51.77 | 2,649,970 |
| 2020-10-19 | $51.84 | $53.30 | $51.14 | $52.01 | $51.80 | 2,046,420 |
| 2020-10-16 | $52.05 | $52.80 | $51.58 | $51.85 | $51.64 | 2,609,880 |
| 2020-10-15 | $56.33 | $56.75 | $51.90 | $51.90 | $51.69 | 5,535,680 |
| 2020-10-14 | $56.41 | $57.28 | $55.58 | $56.33 | $56.10 | 3,009,400 |
| 2020-10-13 | $54.30 | $57.97 | $52.87 | $57.12 | $56.89 | 6,353,550 |
| 2020-10-12 | $53.80 | $54.80 | $51.40 | $54.80 | $54.58 | 5,807,980 |
| 2020-10-09 | $52.76 | $55.24 | $51.71 | $54.72 | $54.50 | 4,434,420 |
| 2020-10-08 | $52.48 | $52.48 | $52.48 | $52.48 | $52.27 | 0 |
| 2020-10-07 | $52.48 | $52.48 | $52.48 | $52.48 | $52.27 | 0 |
| 2020-10-06 | $52.48 | $52.48 | $52.48 | $52.48 | $52.27 | 0 |
| 2020-10-05 | $52.48 | $52.48 | $52.48 | $52.48 | $52.27 | 0 |
| 2020-10-02 | $52.48 | $52.48 | $52.48 | $52.48 | $52.27 | 0 |
| 2020-10-01 | $52.48 | $52.48 | $52.48 | $52.48 | $52.27 | 0 |
| 2020-09-30 | $53.11 | $53.97 | $52.23 | $52.48 | $52.27 | 2,330,090 |
| 2020-09-29 | $50.07 | $53.50 | $49.45 | $53.01 | $52.80 | 5,360,840 |
| 2020-09-28 | $50.71 | $50.97 | $48.88 | $49.52 | $49.32 | 2,167,140 |
| 2020-09-25 | $51.27 | $51.63 | $49.90 | $50.18 | $49.98 | 2,908,440 |
| 2020-09-24 | $50.47 | $51.88 | $50.32 | $51.10 | $50.90 | 2,853,010 |
| 2020-09-23 | $50.05 | $51.80 | $49.45 | $50.73 | $50.53 | 3,696,820 |
| 2020-09-22 | $50.27 | $51.18 | $49.31 | $49.82 | $49.62 | 4,174,220 |
| 2020-09-21 | $49.58 | $51.10 | $49.23 | $50.60 | $50.40 | 5,179,190 |
| 2020-09-18 | $47.00 | $50.06 | $46.87 | $48.99 | $48.79 | 6,708,000 |
| 2020-09-17 | $47.46 | $47.96 | $46.50 | $46.80 | $46.61 | 2,879,720 |
| 2020-09-16 | $46.81 | $48.02 | $46.75 | $47.26 | $47.07 | 1,754,310 |
| 2020-09-15 | $46.30 | $48.50 | $45.65 | $47.54 | $47.35 | 4,155,080 |
| 2020-09-14 | $44.00 | $46.36 | $43.80 | $45.98 | $45.80 | 3,264,090 |
| 2020-09-11 | $44.45 | $44.45 | $42.60 | $43.70 | $43.53 | 3,551,530 |
| 2020-09-10 | $47.93 | $47.94 | $44.04 | $44.50 | $44.32 | 5,449,420 |
| 2020-09-09 | $46.24 | $48.92 | $44.68 | $47.28 | $47.09 | 5,923,190 |
| 2020-09-08 | $47.62 | $47.73 | $45.50 | $46.50 | $46.31 | 2,558,600 |
| 2020-09-07 | $47.51 | $48.72 | $46.50 | $47.03 | $46.84 | 2,474,600 |
| 2020-09-04 | $47.25 | $47.80 | $46.32 | $47.48 | $47.29 | 2,075,300 |
| 2020-09-03 | $49.10 | $49.30 | $47.50 | $47.71 | $47.52 | 2,340,780 |
| 2020-09-02 | $49.30 | $50.29 | $47.89 | $48.88 | $48.68 | 3,048,370 |
| 2020-09-01 | $49.40 | $49.89 | $48.58 | $49.22 | $49.02 | 3,119,220 |
| 2020-08-31 | $48.40 | $50.86 | $48.00 | $48.82 | $48.62 | 4,724,290 |
| 2020-08-28 | $46.69 | $48.47 | $46.20 | $47.90 | $47.71 | 4,213,730 |
| 2020-08-27 | $44.91 | $46.58 | $44.62 | $46.40 | $46.21 | 2,522,290 |
| 2020-08-26 | $47.24 | $47.40 | $44.28 | $44.73 | $44.55 | 4,081,270 |
| 2020-08-25 | $48.50 | $48.76 | $46.64 | $47.18 | $46.99 | 3,332,500 |
| 2020-08-24 | $46.54 | $48.48 | $45.80 | $48.24 | $48.05 | 4,194,600 |
| 2020-08-21 | $47.26 | $47.70 | $45.50 | $46.14 | $45.96 | 3,135,900 |
| 2020-08-20 | $46.63 | $48.17 | $46.20 | $46.50 | $46.31 | 4,023,530 |
| 2020-08-19 | $48.57 | $49.18 | $47.24 | $47.55 | $47.36 | 3,126,300 |
| 2020-08-18 | $49.06 | $49.77 | $48.10 | $48.67 | $48.48 | 3,505,470 |
| 2020-08-17 | $48.08 | $49.66 | $47.10 | $49.04 | $48.84 | 6,030,100 |
| 2020-08-14 | $45.90 | $49.46 | $45.90 | $47.52 | $47.33 | 6,353,200 |
| 2020-08-13 | $44.20 | $47.23 | $44.20 | $46.23 | $46.05 | 6,472,490 |
| 2020-08-12 | $46.29 | $47.13 | $42.98 | $44.50 | $44.32 | 7,112,570 |
| 2020-08-11 | $48.00 | $49.08 | $46.13 | $46.13 | $45.95 | 10,850,860 |
| 2020-08-10 | $53.70 | $55.52 | $48.74 | $49.18 | $48.98 | 11,574,700 |
| 2020-08-07 | $51.14 | $54.64 | $50.33 | $54.15 | $53.93 | 11,438,950 |
| 2020-08-06 | $49.96 | $53.00 | $49.60 | $50.69 | $50.49 | 6,232,440 |
| 2020-08-05 | $49.03 | $51.29 | $48.84 | $49.91 | $49.71 | 5,231,300 |
| 2020-08-04 | $51.85 | $52.37 | $49.67 | $50.01 | $49.81 | 5,203,620 |
| 2020-08-03 | $50.38 | $52.52 | $49.39 | $52.40 | $52.19 | 6,993,260 |
| 2020-07-31 | $50.10 | $50.74 | $48.80 | $49.50 | $49.30 | 4,496,330 |
| 2020-07-30 | $50.89 | $51.97 | $49.52 | $49.78 | $49.58 | 4,207,260 |
| 2020-07-29 | $51.06 | $51.20 | $49.10 | $50.80 | $50.60 | 6,112,070 |
| 2020-07-28 | $47.11 | $51.60 | $47.00 | $50.90 | $50.70 | 8,341,850 |
| 2020-07-27 | $45.96 | $47.87 | $45.17 | $47.12 | $46.93 | 5,146,490 |
| 2020-07-24 | $48.09 | $48.82 | $44.88 | $45.55 | $45.37 | 7,292,370 |
| 2020-07-23 | $46.87 | $48.88 | $46.52 | $48.08 | $47.89 | 5,762,560 |
| 2020-07-22 | $47.30 | $48.45 | $46.83 | $46.89 | $46.70 | 4,790,780 |
| 2020-07-21 | $48.50 | $48.55 | $46.81 | $47.82 | $47.63 | 5,266,370 |
| 2020-07-20 | $48.00 | $50.44 | $46.61 | $48.80 | $48.60 | 11,135,140 |
| 2020-07-17 | $44.70 | $46.59 | $43.28 | $45.85 | $45.67 | 6,603,890 |
| 2020-07-16 | $47.17 | $48.40 | $42.84 | $44.15 | $43.97 | 8,757,480 |
| 2020-07-15 | $46.80 | $48.98 | $41.00 | $47.60 | $47.41 | 10,679,670 |
| 2020-07-14 | $44.30 | $45.56 | $43.36 | $45.06 | $44.88 | 8,188,210 |
| 2020-07-13 | $45.00 | $45.98 | $43.78 | $45.03 | $44.85 | 5,964,370 |
| 2020-07-10 | $43.04 | $45.56 | $42.88 | $43.86 | $43.68 | 7,356,970 |
| 2020-07-09 | $41.90 | $44.07 | $41.90 | $43.17 | $43.00 | 8,527,670 |
| 2020-07-08 | $38.70 | $42.00 | $38.52 | $41.56 | $41.39 | 8,693,930 |
| 2020-07-07 | $40.00 | $40.20 | $38.90 | $38.98 | $38.82 | 6,062,020 |
| 2020-07-06 | $39.02 | $40.10 | $38.65 | $39.50 | $39.34 | 6,807,370 |
| 2020-07-03 | $38.50 | $39.24 | $38.05 | $38.41 | $38.26 | 5,841,970 |
| 2020-07-02 | $37.00 | $39.68 | $36.89 | $38.88 | $38.72 | 9,042,930 |
| 2020-07-01 | $36.13 | $37.00 | $36.01 | $36.86 | $36.71 | 4,125,540 |
| 2020-06-30 | $35.90 | $36.75 | $35.80 | $36.20 | $36.06 | 3,533,200 |
| 2020-06-29 | $35.70 | $37.06 | $35.55 | $35.88 | $35.74 | 6,100,160 |
| 2020-06-26 | $35.70 | $35.70 | $35.70 | $35.70 | $35.56 | 0 |
| 2020-06-25 | $35.70 | $35.70 | $35.70 | $35.70 | $35.56 | 0 |
| 2020-06-24 | $36.45 | $36.47 | $35.70 | $35.70 | $35.56 | 2,070,180 |
| 2020-06-23 | $36.11 | $36.72 | $35.60 | $36.47 | $36.32 | 3,486,990 |
| 2020-06-22 | $36.16 | $36.55 | $35.70 | $35.93 | $35.79 | 3,777,250 |
| 2020-06-19 | $35.57 | $36.50 | $35.31 | $36.11 | $35.97 | 5,177,900 |
| 2020-06-18 | $35.70 | $36.10 | $35.26 | $35.50 | $35.36 | 3,550,200 |
| 2020-06-17 | $35.70 | $36.17 | $34.81 | $35.65 | $35.51 | 7,348,970 |
| 2020-06-16 | $35.51 | $35.97 | $34.90 | $35.84 | $35.70 | 6,479,770 |
| 2020-06-15 | $34.64 | $35.95 | $34.10 | $34.51 | $34.37 | 8,320,370 |
| 2020-06-12 | $32.00 | $35.97 | $31.88 | $34.10 | $33.96 | 10,695,800 |
| 2020-06-11 | $32.90 | $33.45 | $32.41 | $32.70 | $32.57 | 3,441,030 |
| 2020-06-10 | $33.00 | $33.06 | $32.07 | $32.60 | $32.47 | 2,944,900 |
| 2020-06-09 | $32.82 | $33.19 | $32.39 | $32.81 | $32.68 | 3,101,100 |
| 2020-06-08 | $33.50 | $33.95 | $32.56 | $32.82 | $32.69 | 4,716,450 |
| 2020-06-05 | $32.86 | $33.51 | $32.46 | $33.00 | $32.87 | 4,398,270 |
| 2020-06-04 | $31.89 | $32.98 | $31.82 | $32.80 | $32.67 | 4,691,020 |
| 2020-06-03 | $31.90 | $32.17 | $31.36 | $31.69 | $31.56 | 3,686,800 |
| 2020-06-02 | $30.59 | $32.15 | $30.24 | $32.02 | $31.89 | 7,269,190 |
| 2020-06-01 | $30.03 | $30.74 | $30.03 | $30.25 | $30.13 | 5,013,700 |
| 2020-05-29 | $29.70 | $30.43 | $29.60 | $29.92 | $29.73 | 2,158,980 |
| 2020-05-28 | $30.01 | $30.34 | $29.30 | $29.71 | $29.52 | 2,475,630 |
| 2020-05-27 | $29.91 | $30.58 | $29.81 | $30.09 | $29.90 | 2,940,800 |
| 2020-05-26 | $29.50 | $30.17 | $29.10 | $29.98 | $29.79 | 4,278,950 |
| 2020-05-25 | $31.78 | $31.85 | $28.87 | $29.38 | $29.19 | 7,566,970 |
| 2020-05-22 | $34.23 | $34.52 | $31.62 | $32.08 | $31.88 | 4,559,360 |
| 2020-05-21 | $34.20 | $34.85 | $33.90 | $34.17 | $33.95 | 3,270,630 |
| 2020-05-20 | $33.98 | $35.19 | $33.68 | $34.20 | $33.98 | 5,618,530 |
| 2020-05-19 | $34.00 | $36.10 | $33.75 | $34.70 | $34.48 | 6,940,070 |
| 2020-05-18 | $34.00 | $35.50 | $33.31 | $34.35 | $34.13 | 6,268,330 |
| 2020-05-15 | $35.88 | $37.90 | $35.21 | $35.85 | $35.62 | 9,859,650 |
| 2020-05-14 | $35.79 | $35.79 | $34.82 | $35.79 | $35.56 | 3,995,200 |
| 2020-05-13 | $32.00 | $33.00 | $31.64 | $32.54 | $32.33 | 2,111,270 |
| 2020-05-12 | $31.30 | $32.92 | $30.75 | $32.28 | $32.08 | 2,540,570 |
| 2020-05-11 | $31.74 | $31.96 | $31.21 | $31.30 | $31.10 | 1,560,840 |
| 2020-05-08 | $31.86 | $31.87 | $31.40 | $31.62 | $31.42 | 1,241,110 |
| 2020-05-07 | $31.26 | $31.93 | $31.10 | $31.47 | $31.27 | 1,629,280 |
| 2020-05-06 | $30.15 | $31.42 | $29.79 | $31.20 | $31.00 | 2,326,740 |
| 2020-05-05 | $30.46 | $30.46 | $30.46 | $30.46 | $30.27 | 0 |
| 2020-05-04 | $30.46 | $30.46 | $30.46 | $30.46 | $30.27 | 0 |
| 2020-05-01 | $30.46 | $30.46 | $30.46 | $30.46 | $30.27 | 0 |
| 2020-04-30 | $29.72 | $30.86 | $29.61 | $30.46 | $30.27 | 2,339,050 |
| 2020-04-29 | $30.99 | $31.26 | $30.30 | $30.90 | $30.71 | 1,223,570 |
| 2020-04-28 | $30.01 | $30.89 | $28.58 | $30.43 | $30.24 | 1,918,380 |
| 2020-04-27 | $31.30 | $31.38 | $30.30 | $30.51 | $30.32 | 1,546,700 |
| 2020-04-24 | $32.51 | $32.65 | $31.35 | $31.38 | $31.18 | 1,838,600 |
| 2020-04-23 | $32.70 | $33.50 | $32.23 | $32.53 | $32.33 | 1,933,150 |
| 2020-04-22 | $32.13 | $32.61 | $31.81 | $32.50 | $32.30 | 926,000 |
| 2020-04-21 | $32.73 | $33.04 | $31.94 | $32.23 | $32.03 | 1,448,970 |
| 2020-04-20 | $32.69 | $33.00 | $32.38 | $33.00 | $32.79 | 1,292,400 |
| 2020-04-17 | $32.85 | $33.18 | $32.56 | $32.61 | $32.40 | 1,251,600 |
| 2020-04-16 | $32.46 | $33.66 | $32.32 | $32.91 | $32.70 | 1,973,870 |
| 2020-04-15 | $32.63 | $32.63 | $31.97 | $32.13 | $31.93 | 1,236,090 |
| 2020-04-14 | $31.61 | $32.27 | $31.60 | $32.20 | $32.00 | 1,184,860 |
| 2020-04-13 | $32.98 | $32.98 | $31.38 | $31.60 | $31.40 | 1,770,220 |
| 2020-04-10 | $34.80 | $34.90 | $33.23 | $33.25 | $33.04 | 2,257,970 |
| 2020-04-09 | $35.00 | $35.25 | $34.50 | $34.80 | $34.58 | 1,637,170 |
| 2020-04-08 | $34.80 | $35.79 | $34.50 | $34.95 | $34.73 | 2,374,900 |
| 2020-04-07 | $35.00 | $35.56 | $34.80 | $35.11 | $34.89 | 1,848,290 |
| 2020-04-06 | $34.48 | $34.48 | $34.48 | $34.48 | $34.26 | 0 |
| 2020-04-03 | $34.89 | $35.59 | $34.38 | $34.48 | $34.26 | 1,596,870 |
| 2020-04-02 | $33.58 | $35.20 | $33.37 | $35.14 | $34.92 | 2,297,100 |
| 2020-04-01 | $33.55 | $34.94 | $33.55 | $33.69 | $33.48 | 2,009,110 |
| 2020-03-31 | $35.98 | $35.99 | $34.25 | $34.50 | $34.28 | 2,325,070 |
| 2020-03-30 | $36.50 | $36.50 | $34.70 | $35.60 | $35.38 | 2,715,800 |
| 2020-03-27 | $39.03 | $39.03 | $36.84 | $37.16 | $36.93 | 3,190,100 |
| 2020-03-26 | $35.97 | $38.60 | $35.88 | $38.31 | $38.07 | 4,221,750 |
| 2020-03-25 | $36.12 | $36.67 | $35.00 | $36.37 | $36.14 | 3,303,290 |
| 2020-03-24 | $35.10 | $35.78 | $33.58 | $34.86 | $34.64 | 3,206,050 |
| 2020-03-23 | $35.30 | $35.80 | $34.21 | $34.49 | $34.27 | 2,432,100 |
| 2020-03-20 | $36.80 | $36.93 | $35.53 | $36.27 | $36.04 | 2,050,400 |
| 2020-03-19 | $35.54 | $36.94 | $35.15 | $36.13 | $35.90 | 3,065,350 |
| 2020-03-18 | $35.39 | $37.43 | $35.31 | $35.53 | $35.31 | 3,993,910 |
| 2020-03-17 | $35.85 | $36.19 | $33.68 | $34.88 | $34.66 | 3,205,540 |
| 2020-03-16 | $38.59 | $39.27 | $34.50 | $35.26 | $35.04 | 4,593,790 |
| 2020-03-13 | $36.84 | $39.40 | $36.50 | $38.30 | $38.06 | 3,926,240 |
| 2020-03-12 | $37.70 | $40.00 | $37.40 | $38.77 | $38.53 | 4,527,560 |
| 2020-03-11 | $40.31 | $40.77 | $38.57 | $38.59 | $38.35 | 4,850,180 |
| 2020-03-10 | $37.30 | $40.33 | $36.70 | $40.01 | $39.76 | 6,358,910 |
| 2020-03-09 | $39.34 | $41.09 | $38.32 | $38.41 | $38.17 | 5,716,250 |
| 2020-03-06 | $37.56 | $41.40 | $37.20 | $39.90 | $39.65 | 6,630,420 |
| 2020-03-05 | $37.75 | $38.28 | $36.53 | $37.87 | $37.63 | 4,287,400 |
| 2020-03-04 | $37.02 | $38.50 | $36.28 | $37.15 | $36.92 | 6,054,400 |
| 2020-03-03 | $36.20 | $38.71 | $36.20 | $37.91 | $37.67 | 9,572,680 |
| 2020-03-02 | $33.33 | $35.49 | $33.33 | $35.19 | $34.97 | 2,806,370 |
| 2020-02-28 | $34.97 | $35.33 | $33.06 | $33.36 | $33.15 | 4,060,390 |
| 2020-02-27 | $35.81 | $36.51 | $35.42 | $36.12 | $35.89 | 3,116,620 |
| 2020-02-26 | $36.00 | $37.35 | $35.26 | $35.49 | $35.27 | 4,171,900 |
| 2020-02-25 | $36.70 | $37.98 | $35.34 | $37.10 | $36.87 | 5,501,710 |
| 2020-02-24 | $37.03 | $38.80 | $36.59 | $38.11 | $37.87 | 5,192,590 |
| 2020-02-21 | $35.78 | $37.40 | $35.41 | $36.80 | $36.57 | 5,831,630 |
| 2020-02-20 | $34.70 | $35.81 | $34.51 | $35.55 | $35.33 | 4,562,600 |
| 2020-02-19 | $34.50 | $35.95 | $34.30 | $34.76 | $34.54 | 5,337,860 |
| 2020-02-18 | $33.79 | $34.55 | $33.46 | $34.30 | $34.08 | 4,460,470 |
| 2020-02-17 | $32.00 | $34.27 | $31.90 | $33.96 | $33.75 | 4,884,200 |
| 2020-02-14 | $32.41 | $33.33 | $32.14 | $32.28 | $32.08 | 3,337,160 |
| 2020-02-13 | $31.60 | $33.22 | $31.48 | $32.86 | $32.65 | 4,748,410 |
| 2020-02-12 | $31.41 | $31.70 | $31.36 | $31.58 | $31.38 | 2,244,120 |
| 2020-02-11 | $31.78 | $31.85 | $31.41 | $31.50 | $31.30 | 1,934,780 |
| 2020-02-10 | $31.44 | $31.94 | $31.25 | $31.78 | $31.58 | 2,634,650 |
| 2020-02-07 | $30.79 | $31.88 | $30.50 | $31.67 | $31.47 | 3,277,710 |
| 2020-02-06 | $30.48 | $31.24 | $30.13 | $30.85 | $30.66 | 3,430,800 |
| 2020-02-05 | $30.90 | $31.49 | $30.30 | $30.74 | $30.55 | 3,713,570 |
| 2020-02-04 | $29.80 | $31.79 | $29.80 | $31.00 | $30.80 | 2,941,230 |
| 2020-02-03 | $30.56 | $31.24 | $30.56 | $30.56 | $30.37 | 3,367,700 |
| 2020-01-31 | $33.95 | $33.95 | $33.95 | $33.95 | $33.74 | 0 |
| 2020-01-30 | $33.95 | $33.95 | $33.95 | $33.95 | $33.74 | 0 |
| 2020-01-29 | $33.95 | $33.95 | $33.95 | $33.95 | $33.74 | 0 |
| 2020-01-28 | $33.95 | $33.95 | $33.95 | $33.95 | $33.74 | 0 |
| 2020-01-27 | $33.95 | $33.95 | $33.95 | $33.95 | $33.74 | 0 |
| 2020-01-24 | $33.95 | $33.95 | $33.95 | $33.95 | $33.74 | 0 |
| 2020-01-23 | $34.96 | $34.96 | $32.85 | $33.95 | $33.74 | 4,748,570 |
| 2020-01-22 | $35.52 | $36.25 | $34.80 | $35.67 | $35.45 | 3,896,280 |
| 2020-01-21 | $34.60 | $36.66 | $34.35 | $35.43 | $35.21 | 5,243,350 |
| 2020-01-20 | $33.50 | $35.27 | $33.50 | $34.84 | $34.62 | 4,400,110 |
| 2020-01-17 | $33.10 | $34.29 | $32.93 | $33.97 | $33.76 | 4,495,830 |
| 2020-01-16 | $32.63 | $33.45 | $32.51 | $33.01 | $32.80 | 2,668,070 |
| 2020-01-15 | $32.80 | $32.95 | $32.03 | $32.46 | $32.26 | 1,397,870 |
| 2020-01-14 | $33.25 | $33.62 | $32.79 | $32.83 | $32.62 | 2,036,700 |
| 2020-01-13 | $32.37 | $33.26 | $32.30 | $33.20 | $32.99 | 2,668,640 |
| 2020-01-10 | $33.06 | $33.25 | $32.17 | $32.38 | $32.18 | 2,703,410 |
| 2020-01-09 | $32.89 | $33.55 | $32.82 | $33.17 | $32.96 | 4,848,530 |
| 2020-01-08 | $32.27 | $34.25 | $32.27 | $34.12 | $33.91 | 7,734,550 |
| 2020-01-07 | $32.10 | $32.41 | $31.67 | $32.18 | $31.98 | 2,450,670 |
| 2020-01-06 | $32.38 | $33.45 | $31.90 | $32.10 | $31.90 | 4,062,490 |
| 2020-01-03 | $31.80 | $32.26 | $31.52 | $31.88 | $31.68 | 3,213,150 |
| 2020-01-02 | $31.20 | $31.79 | $30.85 | $31.67 | $31.47 | 2,679,000 |
| 2020-01-01 | $30.88 | $30.88 | $30.88 | $30.88 | $30.69 | 0 |
| 2019-12-31 | $31.40 | $31.69 | $30.76 | $30.88 | $30.69 | 1,929,870 |
| 2019-12-30 | $31.08 | $31.46 | $30.27 | $31.29 | $31.09 | 2,304,820 |
| 2019-12-27 | $31.80 | $32.84 | $31.23 | $31.42 | $31.22 | 4,282,360 |
| 2019-12-26 | $30.27 | $31.35 | $30.02 | $31.25 | $31.05 | 3,093,780 |
| 2019-12-25 | $30.24 | $30.45 | $30.05 | $30.27 | $30.08 | 1,349,620 |
| 2019-12-24 | $29.88 | $30.25 | $29.75 | $30.25 | $30.06 | 1,183,320 |
| 2019-12-23 | $30.48 | $30.89 | $29.74 | $29.78 | $29.59 | 1,628,900 |
| 2019-12-20 | $31.49 | $31.49 | $30.38 | $30.48 | $30.29 | 1,916,900 |
| 2019-12-19 | $31.15 | $31.52 | $31.07 | $31.26 | $31.06 | 1,702,590 |
| 2019-12-18 | $31.59 | $31.79 | $31.25 | $31.30 | $31.10 | 2,170,770 |
| 2019-12-17 | $31.05 | $31.82 | $31.05 | $31.59 | $31.39 | 3,299,010 |
| 2019-12-16 | $30.60 | $31.44 | $30.33 | $31.25 | $31.05 | 3,078,560 |
| 2019-12-13 | $30.15 | $30.45 | $29.95 | $30.29 | $30.10 | 1,798,920 |
| 2019-12-12 | $30.46 | $30.66 | $29.90 | $29.92 | $29.73 | 2,198,430 |
| 2019-12-11 | $30.34 | $30.86 | $30.10 | $30.75 | $30.56 | 2,290,340 |
| 2019-12-10 | $30.07 | $30.37 | $29.83 | $30.34 | $30.15 | 1,855,720 |
| 2019-12-09 | $30.01 | $30.47 | $30.01 | $30.06 | $29.87 | 1,454,600 |
| 2019-12-06 | $30.10 | $30.38 | $29.70 | $30.13 | $29.94 | 2,029,940 |
| 2019-12-05 | $29.41 | $30.63 | $29.41 | $30.14 | $29.95 | 2,652,170 |
| 2019-12-04 | $29.10 | $29.33 | $28.80 | $29.25 | $29.07 | 1,192,520 |
| 2019-12-03 | $28.76 | $29.37 | $28.51 | $29.33 | $29.15 | 1,582,000 |
| 2019-12-02 | $29.12 | $29.50 | $28.65 | $28.80 | $28.62 | 1,751,240 |
| 2019-11-29 | $30.30 | $30.47 | $28.80 | $29.11 | $28.93 | 3,110,770 |
| 2019-11-28 | $30.12 | $30.65 | $30.12 | $30.30 | $30.11 | 1,121,850 |
| 2019-11-27 | $30.00 | $30.52 | $30.00 | $30.22 | $30.03 | 1,349,700 |
| 2019-11-26 | $30.30 | $30.88 | $30.00 | $30.40 | $30.21 | 1,511,660 |
| 2019-11-25 | $31.80 | $31.80 | $30.10 | $30.30 | $30.11 | 3,342,130 |
| 2019-11-22 | $32.22 | $32.99 | $31.61 | $32.19 | $31.99 | 3,803,870 |
| 2019-11-21 | $32.17 | $33.30 | $32.01 | $32.60 | $32.39 | 4,586,000 |
| 2019-11-20 | $31.13 | $34.10 | $31.13 | $32.57 | $32.36 | 6,915,910 |
| 2019-11-19 | $30.16 | $31.04 | $30.08 | $31.00 | $30.80 | 2,214,560 |
| 2019-11-18 | $30.80 | $30.97 | $29.99 | $30.15 | $29.96 | 2,228,900 |
| 2019-11-15 | $31.50 | $31.90 | $30.70 | $30.76 | $30.57 | 1,834,400 |
| 2019-11-14 | $31.75 | $32.25 | $31.47 | $31.76 | $31.56 | 1,900,270 |
| 2019-11-13 | $31.60 | $31.92 | $30.58 | $31.88 | $31.68 | 2,113,690 |
| 2019-11-12 | $31.20 | $32.17 | $31.17 | $31.76 | $31.56 | 2,436,110 |
| 2019-11-11 | $32.46 | $32.46 | $30.78 | $31.17 | $30.97 | 2,249,520 |
| 2019-11-08 | $32.40 | $32.87 | $32.05 | $32.34 | $32.14 | 2,189,830 |
| 2019-11-07 | $32.73 | $32.82 | $32.16 | $32.45 | $32.25 | 2,750,460 |
| 2019-11-06 | $31.27 | $33.98 | $31.27 | $33.52 | $33.31 | 4,924,250 |
| 2019-11-05 | $31.34 | $31.90 | $30.70 | $31.60 | $31.40 | 2,494,780 |
| 2019-11-04 | $31.98 | $31.98 | $31.20 | $31.26 | $31.06 | 1,804,500 |
| 2019-11-01 | $32.06 | $32.19 | $31.11 | $31.69 | $31.49 | 2,389,730 |
| 2019-10-31 | $32.09 | $32.50 | $31.92 | $32.30 | $32.10 | 1,769,070 |
| 2019-10-30 | $33.34 | $33.68 | $32.00 | $32.06 | $31.86 | 2,286,030 |
| 2019-10-29 | $34.37 | $34.37 | $33.13 | $33.33 | $33.12 | 2,611,430 |
| 2019-10-28 | $33.70 | $34.40 | $33.56 | $34.38 | $34.16 | 2,266,330 |
| 2019-10-25 | $34.15 | $34.47 | $33.41 | $34.01 | $33.80 | 2,034,100 |
| 2019-10-24 | $34.15 | $34.30 | $33.01 | $34.06 | $33.85 | 2,920,630 |
| 2019-10-23 | $34.84 | $35.08 | $33.88 | $34.01 | $33.80 | 2,542,420 |
| 2019-10-22 | $34.57 | $34.98 | $34.04 | $34.80 | $34.58 | 2,452,870 |
| 2019-10-21 | $37.11 | $37.35 | $33.41 | $34.58 | $34.36 | 4,789,550 |
| 2019-10-18 | $36.73 | $37.73 | $36.44 | $37.11 | $36.88 | 4,127,870 |
| 2019-10-17 | $36.00 | $37.95 | $35.72 | $37.22 | $36.99 | 6,229,560 |
| 2019-10-16 | $36.50 | $36.50 | $35.33 | $35.68 | $35.46 | 3,830,280 |
| 2019-10-15 | $34.68 | $37.54 | $34.43 | $36.50 | $36.27 | 6,739,470 |
| 2019-10-14 | $33.75 | $34.36 | $33.46 | $34.13 | $33.91 | 2,565,460 |
| 2019-10-11 | $33.82 | $33.97 | $33.05 | $33.22 | $33.01 | 2,053,740 |
| 2019-10-10 | $33.78 | $33.98 | $33.40 | $33.81 | $33.60 | 2,095,800 |
| 2019-10-09 | $33.20 | $33.66 | $32.51 | $33.64 | $33.43 | 2,217,510 |
| 2019-10-08 | $34.03 | $34.58 | $32.80 | $33.06 | $32.85 | 2,745,400 |
| 2019-10-07 | $34.19 | $34.19 | $34.19 | $34.19 | $33.97 | 0 |
| 2019-10-04 | $34.19 | $34.19 | $34.19 | $34.19 | $33.97 | 0 |
| 2019-10-03 | $34.19 | $34.19 | $34.19 | $34.19 | $33.97 | 0 |
| 2019-10-02 | $34.19 | $34.19 | $34.19 | $34.19 | $33.97 | 0 |
| 2019-10-01 | $34.19 | $34.19 | $34.19 | $34.19 | $33.97 | 0 |
| 2019-09-30 | $33.98 | $34.48 | $32.51 | $34.19 | $33.97 | 3,554,260 |
| 2019-09-27 | $34.42 | $34.69 | $34.01 | $34.01 | $33.80 | 2,623,120 |
| 2019-09-26 | $37.37 | $37.85 | $34.05 | $34.09 | $33.88 | 6,294,900 |
| 2019-09-25 | $38.50 | $39.57 | $37.83 | $37.83 | $37.59 | 3,966,480 |
| 2019-09-24 | $38.59 | $38.96 | $37.71 | $38.70 | $38.46 | 3,441,410 |
| 2019-09-23 | $39.11 | $39.11 | $37.60 | $38.25 | $38.01 | 3,439,960 |
| 2019-09-20 | $40.60 | $40.76 | $39.35 | $39.40 | $39.15 | 4,540,020 |
| 2019-09-19 | $39.06 | $40.95 | $39.01 | $40.90 | $40.64 | 5,308,280 |
| 2019-09-18 | $39.50 | $39.87 | $38.46 | $38.93 | $38.68 | 3,812,780 |
| 2019-09-17 | $41.25 | $41.25 | $38.70 | $39.17 | $38.92 | 5,482,520 |
| 2019-09-16 | $41.29 | $41.86 | $40.86 | $41.27 | $41.01 | 4,605,400 |
| 2019-09-13 | $40.88 | $40.88 | $40.88 | $40.88 | $40.62 | 0 |
| 2019-09-12 | $41.09 | $41.85 | $40.50 | $40.88 | $40.62 | 4,153,320 |
| 2019-09-11 | $42.10 | $42.50 | $41.00 | $41.06 | $40.80 | 7,030,340 |
| 2019-09-10 | $44.49 | $45.98 | $42.50 | $42.78 | $42.51 | 9,961,750 |
| 2019-09-09 | $43.14 | $44.50 | $42.45 | $44.10 | $43.82 | 10,357,120 |
| 2019-09-06 | $42.00 | $44.30 | $41.80 | $43.53 | $43.26 | 13,206,740 |
| 2019-09-05 | $40.01 | $43.05 | $39.77 | $42.20 | $41.93 | 11,730,530 |
| 2019-09-04 | $41.20 | $41.20 | $39.21 | $39.87 | $39.62 | 9,401,730 |
| 2019-09-03 | $41.42 | $42.37 | $40.42 | $41.97 | $41.71 | 11,799,790 |
| 2019-09-02 | $39.79 | $43.60 | $39.62 | $41.82 | $41.56 | 15,949,960 |
| 2019-08-30 | $38.03 | $41.35 | $37.77 | $40.27 | $40.02 | 14,857,200 |
| 2019-08-29 | $42.00 | $42.60 | $39.01 | $39.10 | $38.85 | 19,447,390 |
| 2019-08-28 | $37.95 | $41.28 | $37.00 | $41.28 | $41.02 | 14,933,350 |
| 2019-08-27 | $35.35 | $38.17 | $35.25 | $37.53 | $37.29 | 11,118,160 |
| 2019-08-26 | $33.70 | $35.70 | $33.70 | $35.61 | $35.39 | 5,681,870 |
| 2019-08-23 | $35.94 | $36.01 | $34.78 | $35.02 | $34.80 | 6,561,580 |
| 2019-08-22 | $36.85 | $37.53 | $36.18 | $36.23 | $36.00 | 9,776,340 |
| 2019-08-21 | $34.92 | $37.53 | $34.91 | $36.85 | $36.62 | 10,374,390 |
| 2019-08-20 | $35.98 | $36.28 | $35.09 | $35.33 | $35.11 | 7,979,970 |
| 2019-08-19 | $34.77 | $36.59 | $34.51 | $36.29 | $36.06 | 9,233,660 |
| 2019-08-16 | $33.00 | $35.99 | $32.88 | $34.99 | $34.77 | 10,505,660 |
| 2019-08-15 | $32.04 | $33.12 | $31.80 | $32.80 | $32.59 | 5,094,930 |
| 2019-08-14 | $33.35 | $33.88 | $32.50 | $33.48 | $33.27 | 7,857,150 |
| 2019-08-13 | $31.70 | $33.33 | $31.51 | $33.00 | $32.79 | 7,117,310 |
| 2019-08-12 | $31.40 | $32.37 | $30.71 | $32.15 | $31.95 | 5,544,490 |
| 2019-08-09 | $33.68 | $33.70 | $31.07 | $31.40 | $31.20 | 8,465,070 |
| 2019-08-08 | $35.30 | $35.46 | $33.30 | $33.37 | $33.16 | 10,483,490 |
| 2019-08-07 | $37.56 | $38.24 | $35.10 | $35.50 | $35.28 | 10,943,720 |
| 2019-08-06 | $35.49 | $39.36 | $35.10 | $37.54 | $37.30 | 16,133,920 |
| 2019-08-05 | $37.00 | $37.99 | $35.78 | $37.36 | $37.12 | 15,083,130 |
| 2019-08-02 | $32.50 | $36.80 | $32.01 | $35.72 | $35.49 | 14,874,030 |
| 2019-08-01 | $31.26 | $35.12 | $31.26 | $33.62 | $33.41 | 11,446,610 |
| 2019-07-31 | $31.20 | $32.10 | $30.51 | $31.95 | $31.75 | 6,754,860 |
| 2019-07-30 | $31.39 | $32.77 | $31.23 | $31.70 | $31.50 | 9,591,210 |
| 2019-07-29 | $30.84 | $31.86 | $30.43 | $31.70 | $31.50 | 5,971,230 |
| 2019-07-26 | $30.17 | $31.87 | $30.17 | $30.86 | $30.67 | 7,230,360 |
| 2019-07-25 | $31.46 | $31.47 | $30.30 | $30.58 | $30.39 | 9,527,670 |
| 2019-07-24 | $30.00 | $32.85 | $29.83 | $32.16 | $31.96 | 11,603,160 |
| 2019-07-23 | $28.66 | $30.50 | $28.41 | $29.86 | $29.67 | 7,218,680 |
| 2019-07-22 | $31.80 | $31.84 | $28.52 | $28.52 | $28.34 | 7,996,240 |
| 2019-07-19 | $31.92 | $33.08 | $31.63 | $31.69 | $31.49 | 6,031,470 |
| 2019-07-18 | $32.10 | $33.70 | $31.31 | $32.90 | $32.69 | 8,374,780 |
| 2019-07-17 | $33.96 | $33.96 | $32.51 | $32.54 | $32.33 | 7,773,500 |
| 2019-07-16 | $33.52 | $34.29 | $33.16 | $34.06 | $33.85 | 7,390,410 |
| 2019-07-15 | $32.40 | $33.80 | $32.02 | $33.75 | $33.54 | 7,773,790 |
| 2019-07-12 | $32.10 | $32.70 | $31.56 | $32.21 | $32.01 | 6,753,110 |
| 2019-07-11 | $33.87 | $33.87 | $31.81 | $32.14 | $31.94 | 7,516,210 |
| 2019-07-10 | $33.28 | $33.86 | $32.88 | $33.50 | $33.29 | 7,512,840 |
| 2019-07-09 | $34.50 | $34.59 | $32.69 | $33.04 | $32.83 | 11,801,020 |
| 2019-07-08 | $36.94 | $38.26 | $35.76 | $35.76 | $35.53 | 11,566,500 |
| 2019-07-05 | $36.00 | $38.17 | $35.10 | $37.43 | $37.19 | 11,900,540 |
| 2019-07-04 | $36.24 | $37.85 | $34.60 | $37.21 | $36.98 | 14,793,700 |
| 2019-07-03 | $38.30 | $38.32 | $36.36 | $36.36 | $36.13 | 11,639,720 |
| 2019-07-02 | $37.30 | $39.37 | $36.81 | $39.16 | $38.91 | 14,480,960 |
| 2019-07-01 | $37.22 | $38.28 | $37.02 | $37.70 | $37.46 | 10,975,950 |
| 2019-06-28 | $37.29 | $38.33 | $36.40 | $36.80 | $36.57 | 11,277,270 |
| 2019-06-27 | $38.50 | $38.66 | $37.30 | $37.50 | $37.26 | 12,198,410 |
| 2019-06-26 | $39.72 | $40.40 | $37.81 | $38.33 | $38.09 | 16,658,940 |
| 2019-06-25 | $43.00 | $43.49 | $40.68 | $40.68 | $40.42 | 11,259,530 |
| 2019-06-24 | $54.86 | $54.86 | $44.88 | $45.20 | $44.92 | 29,709,180 |
| 2019-06-21 | $46.70 | $49.87 | $46.51 | $49.87 | $49.56 | 6,671,600 |
| 2019-06-20 | $42.00 | $45.34 | $41.42 | $45.34 | $45.05 | 8,206,870 |
| 2019-06-19 | $41.22 | $41.22 | $39.88 | $41.22 | $40.96 | 8,769,380 |
| 2019-06-18 | $35.00 | $37.47 | $35.00 | $37.47 | $37.23 | 13,361,350 |
| 2019-06-17 | $30.10 | $34.06 | $29.54 | $34.06 | $33.85 | 20,587,640 |
| 2019-06-14 | $30.41 | $32.60 | $30.02 | $30.96 | $30.76 | 21,180,260 |
| 2019-06-13 | $28.79 | $32.00 | $28.20 | $31.35 | $31.15 | 22,213,680 |
| 2019-06-12 | $29.60 | $32.19 | $28.82 | $29.82 | $29.63 | 23,928,580 |
| 2019-06-11 | $27.77 | $30.27 | $26.90 | $29.70 | $29.51 | 19,528,200 |
| 2019-06-10 | $27.39 | $28.20 | $26.75 | $28.07 | $27.89 | 14,060,400 |
| 2019-06-07 | $27.46 | $27.46 | $27.46 | $27.46 | $27.29 | 0 |
| 2019-06-06 | $29.36 | $29.72 | $27.46 | $27.46 | $27.29 | 18,604,600 |
| 2019-06-05 | $28.57 | $31.68 | $27.92 | $30.51 | $30.32 | 27,120,840 |
| 2019-06-04 | $30.15 | $30.15 | $27.81 | $30.15 | $29.96 | 32,907,960 |
| 2019-06-03 | $27.41 | $27.41 | $27.41 | $27.41 | $27.24 | 586,890 |
| 2019-05-31 | $24.92 | $24.92 | $24.92 | $24.92 | $24.76 | 595,240 |
| 2019-05-30 | $22.65 | $22.65 | $22.65 | $22.65 | $22.51 | 207,120 |
| 2019-05-29 | $20.59 | $20.59 | $20.59 | $20.59 | $20.46 | 160,310 |
| 2019-05-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.60 | 196,230 |
| 2019-05-27 | $17.02 | $17.02 | $17.02 | $17.02 | $16.91 | 141,040 |
| 2019-05-24 | $15.47 | $15.47 | $15.47 | $15.47 | $15.37 | 158,840 |
| 2019-05-23 | $14.06 | $14.06 | $14.06 | $14.06 | $13.97 | 210,800 |
| 2019-05-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.70 | 69,110 |
| 2019-05-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.55 | 23,370 |
| 2019-05-20 | $10.56 | $10.56 | $10.56 | $10.56 | $10.49 | 16,160 |
| 2019-05-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 12,070 |
| 2019-05-16 | $7.27 | $8.73 | $7.27 | $8.73 | $8.67 | 25,570 |
Sinofibers Technology Company Ltd (300777) News Headlines
Recent Sinofibers Technology Company Ltd (300777) News
Similar Companies to Sinofibers Technology Company Ltd (300777) 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 | -- | -- | -- |