Hangzhou Onechance Tech Crop (300792) Exchange: SHE
Data as of July 17, 2025
$22.48 ($-0.02) -0.09%
Hangzhou Onechance Tech Crop - Daily Information
Click for more stock information on Hangzhou Onechance Tech Crop.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $22.18 |
| Previous Close | $22.48 |
| High | $22.99 |
| Low | $22.18 |
| Adjusted Open | $22.18 |
| Previous Adjusted Close | $22.48 |
| Adjusted High | $22.99 |
| Adjusted Low | $22.18 |
About Hangzhou Onechance Tech Crop (300792)
Hangzhou Onechance Tech Crop
Invest in Hangzhou Onechance Tech Crop (300792)
Historical Stock Data for Hangzhou Onechance Tech Crop (300792)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $22.18 | $22.99 | $22.18 | $22.48 | $22.48 | 7,369,650 |
| 2025-04-10 | $22.11 | $23.10 | $22.11 | $22.50 | $22.50 | 10,619,910 |
| 2025-04-09 | $20.50 | $21.66 | $18.65 | $21.58 | $21.58 | 11,727,320 |
| 2025-04-08 | $21.14 | $21.89 | $20.26 | $21.19 | $21.19 | 10,447,190 |
| 2025-04-07 | $23.50 | $23.80 | $21.06 | $21.06 | $21.06 | 11,808,500 |
| 2025-04-03 | $24.99 | $26.68 | $24.87 | $26.32 | $26.32 | 8,906,250 |
| 2025-04-02 | $26.14 | $26.54 | $25.61 | $25.62 | $25.62 | 6,136,450 |
| 2025-04-01 | $26.87 | $26.87 | $26.10 | $26.20 | $26.20 | 8,737,320 |
| 2025-03-31 | $26.00 | $27.20 | $25.65 | $26.89 | $26.89 | 14,406,600 |
| 2025-03-28 | $25.50 | $26.58 | $25.06 | $26.39 | $26.39 | 13,506,170 |
| 2025-03-27 | $25.00 | $26.30 | $24.63 | $25.57 | $25.57 | 9,615,470 |
| 2025-03-26 | $24.68 | $25.20 | $24.61 | $25.04 | $25.04 | 3,752,350 |
| 2025-03-25 | $25.31 | $25.41 | $24.71 | $24.78 | $24.78 | 4,490,610 |
| 2025-03-24 | $26.19 | $26.19 | $24.61 | $25.41 | $25.41 | 7,097,450 |
| 2025-03-21 | $26.21 | $26.33 | $25.74 | $26.06 | $26.06 | 5,781,680 |
| 2025-03-20 | $26.75 | $26.92 | $26.26 | $26.28 | $26.28 | 5,904,500 |
| 2025-03-19 | $27.23 | $27.30 | $26.60 | $26.72 | $26.72 | 7,425,900 |
| 2025-03-18 | $27.39 | $27.58 | $27.03 | $27.42 | $27.42 | 6,680,220 |
| 2025-03-17 | $27.38 | $27.61 | $27.05 | $27.22 | $27.22 | 6,726,950 |
| 2025-03-14 | $26.40 | $27.42 | $26.25 | $27.33 | $27.33 | 9,759,510 |
| 2025-03-13 | $27.20 | $27.25 | $26.19 | $26.48 | $26.48 | 9,226,880 |
| 2025-03-12 | $27.24 | $27.76 | $27.19 | $27.44 | $27.44 | 8,728,630 |
| 2025-03-11 | $26.88 | $27.23 | $26.70 | $27.09 | $27.09 | 5,737,500 |
| 2025-03-10 | $27.21 | $27.35 | $26.77 | $27.25 | $27.25 | 8,265,150 |
| 2025-03-07 | $27.80 | $28.30 | $27.25 | $27.47 | $27.47 | 13,350,870 |
| 2025-03-06 | $27.36 | $28.44 | $27.36 | $28.17 | $28.17 | 20,694,840 |
| 2025-03-05 | $26.29 | $26.63 | $25.95 | $26.63 | $26.63 | 8,307,810 |
| 2025-03-04 | $25.86 | $26.43 | $25.73 | $26.41 | $26.41 | 7,636,800 |
| 2025-03-03 | $26.06 | $26.95 | $25.66 | $26.28 | $26.28 | 11,188,850 |
| 2025-02-28 | $28.05 | $28.05 | $25.70 | $25.99 | $25.99 | 16,820,220 |
| 2025-02-27 | $28.29 | $29.27 | $27.67 | $28.33 | $28.33 | 17,142,920 |
| 2025-02-26 | $28.39 | $28.50 | $27.92 | $28.27 | $28.27 | 11,454,440 |
| 2025-02-25 | $28.42 | $28.60 | $27.94 | $28.27 | $28.27 | 13,450,390 |
| 2025-02-24 | $29.50 | $29.51 | $28.78 | $29.10 | $29.10 | 15,099,850 |
| 2025-02-20 | $29.08 | $29.40 | $28.70 | $29.14 | $29.14 | 13,774,480 |
| 2025-02-19 | $28.57 | $29.30 | $28.56 | $29.19 | $29.19 | 15,661,780 |
| 2025-02-18 | $31.32 | $31.46 | $28.42 | $28.51 | $28.51 | 26,263,820 |
| 2025-02-17 | $31.10 | $32.00 | $30.43 | $31.95 | $31.95 | 29,711,750 |
| 2025-02-14 | $30.29 | $32.12 | $29.51 | $31.51 | $31.51 | 32,207,090 |
| 2025-02-13 | $31.51 | $34.00 | $31.13 | $31.14 | $31.14 | 36,240,380 |
| 2025-02-12 | $30.99 | $32.40 | $30.76 | $31.79 | $31.79 | 36,089,250 |
| 2025-02-11 | $28.99 | $33.80 | $28.60 | $32.89 | $32.89 | 55,506,080 |
| 2025-02-10 | $28.11 | $28.80 | $28.08 | $28.77 | $28.77 | 21,675,450 |
| 2025-02-07 | $28.09 | $28.88 | $27.67 | $28.34 | $28.34 | 26,970,860 |
| 2025-02-06 | $27.51 | $28.57 | $27.45 | $28.43 | $28.43 | 22,350,940 |
| 2025-02-05 | $27.36 | $28.06 | $27.12 | $27.87 | $27.87 | 19,784,180 |
| 2025-01-27 | $28.91 | $29.21 | $27.12 | $27.33 | $27.33 | 22,986,550 |
| 2025-01-24 | $27.72 | $29.05 | $27.50 | $28.82 | $28.82 | 30,317,450 |
| 2025-01-23 | $28.61 | $29.24 | $27.96 | $27.99 | $27.99 | 30,373,780 |
| 2025-01-22 | $29.61 | $29.83 | $28.25 | $28.60 | $28.60 | 32,377,830 |
| 2025-01-21 | $30.99 | $31.19 | $29.21 | $30.31 | $30.31 | 42,736,030 |
| 2025-01-20 | $33.39 | $33.99 | $30.51 | $30.79 | $30.79 | 48,477,230 |
| 2025-01-17 | $37.22 | $37.60 | $32.48 | $32.66 | $32.66 | 64,652,690 |
| 2025-01-16 | $35.00 | $37.60 | $34.43 | $37.60 | $37.60 | 79,246,920 |
| 2025-01-15 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 5,343,100 |
| 2025-01-14 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 7,331,380 |
| 2025-01-13 | $21.93 | $22.16 | $21.05 | $21.76 | $21.76 | 7,350,550 |
| 2025-01-09 | $23.35 | $24.66 | $23.30 | $23.75 | $23.75 | 16,282,570 |
| 2025-01-08 | $22.00 | $23.96 | $21.80 | $23.78 | $23.78 | 17,288,400 |
| 2025-01-07 | $21.61 | $22.45 | $21.16 | $22.44 | $22.44 | 10,852,100 |
| 2025-01-06 | $22.47 | $22.49 | $21.02 | $21.37 | $21.37 | 11,571,940 |
| 2025-01-03 | $25.30 | $25.50 | $22.60 | $22.73 | $22.73 | 17,597,700 |
| 2025-01-02 | $24.58 | $27.16 | $24.31 | $25.43 | $25.43 | 23,379,060 |
| 2024-12-31 | $25.35 | $25.57 | $23.99 | $24.00 | $24.00 | 11,388,230 |
| 2024-12-30 | $25.93 | $25.94 | $24.68 | $25.36 | $25.36 | 14,883,500 |
| 2024-12-27 | $27.87 | $28.15 | $26.36 | $26.45 | $26.45 | 22,798,330 |
| 2024-12-26 | $27.65 | $29.50 | $27.65 | $28.30 | $28.30 | 27,097,130 |
| 2024-12-25 | $27.60 | $27.79 | $26.50 | $27.19 | $27.19 | 21,879,620 |
| 2024-12-24 | $25.86 | $28.78 | $25.60 | $28.36 | $28.36 | 31,416,400 |
| 2024-12-23 | $27.17 | $27.49 | $25.36 | $25.67 | $25.67 | 22,683,770 |
| 2024-12-20 | $26.26 | $29.60 | $25.95 | $27.41 | $27.41 | 36,690,430 |
| 2024-12-19 | $23.04 | $25.75 | $22.65 | $25.75 | $25.75 | 14,819,980 |
| 2024-12-18 | $23.13 | $23.98 | $22.70 | $23.43 | $23.43 | 7,960,850 |
| 2024-12-17 | $25.11 | $25.16 | $23.49 | $23.58 | $23.58 | 12,206,020 |
| 2024-12-16 | $25.52 | $26.17 | $24.96 | $25.40 | $25.40 | 11,402,880 |
| 2024-12-13 | $25.05 | $26.86 | $24.85 | $25.63 | $25.63 | 15,409,530 |
| 2024-12-12 | $26.02 | $26.51 | $25.33 | $26.02 | $26.02 | 14,480,550 |
| 2024-12-11 | $25.95 | $26.71 | $25.95 | $26.23 | $26.23 | 16,703,040 |
| 2024-12-10 | $25.37 | $28.33 | $24.80 | $26.67 | $26.67 | 30,123,490 |
| 2024-12-09 | $25.08 | $25.20 | $24.23 | $24.60 | $24.60 | 14,786,650 |
| 2024-12-06 | $24.30 | $25.88 | $23.71 | $25.33 | $25.33 | 26,073,380 |
| 2024-12-05 | $22.52 | $26.61 | $22.30 | $24.90 | $24.90 | 28,137,310 |
| 2024-12-04 | $22.77 | $22.86 | $22.00 | $22.22 | $22.22 | 9,368,750 |
| 2024-12-03 | $23.68 | $23.86 | $22.70 | $22.98 | $22.98 | 12,973,600 |
| 2024-12-02 | $23.31 | $24.66 | $23.12 | $23.85 | $23.85 | 20,760,650 |
| 2024-11-29 | $22.80 | $24.25 | $22.69 | $23.55 | $23.55 | 21,008,180 |
| 2024-11-28 | $23.05 | $24.47 | $22.35 | $22.41 | $22.41 | 15,402,900 |
| 2024-11-27 | $22.01 | $23.10 | $21.08 | $23.07 | $23.07 | 15,592,810 |
| 2024-11-26 | $22.32 | $23.90 | $21.80 | $23.05 | $23.05 | 21,907,030 |
| 2024-11-25 | $21.97 | $22.33 | $20.90 | $22.23 | $22.23 | 13,405,440 |
| 2024-11-22 | $21.90 | $23.05 | $21.41 | $21.42 | $21.42 | 15,724,060 |
| 2024-11-21 | $21.29 | $22.05 | $21.08 | $21.65 | $21.65 | 7,441,560 |
| 2024-11-20 | $20.38 | $21.49 | $20.24 | $21.29 | $21.29 | 6,805,880 |
| 2024-11-19 | $20.01 | $20.38 | $19.72 | $20.38 | $20.38 | 4,183,690 |
| 2024-11-18 | $21.19 | $21.55 | $19.78 | $20.04 | $20.04 | 7,817,860 |
| 2024-11-15 | $21.18 | $22.44 | $21.18 | $21.24 | $21.24 | 9,362,340 |
| 2024-11-14 | $22.25 | $22.51 | $21.30 | $21.38 | $21.38 | 9,261,400 |
| 2024-11-13 | $21.63 | $23.30 | $21.50 | $22.58 | $22.58 | 15,386,120 |
| 2024-11-12 | $22.06 | $22.46 | $21.50 | $21.69 | $21.69 | 8,580,220 |
| 2024-11-11 | $21.20 | $22.24 | $21.13 | $22.16 | $22.16 | 9,677,450 |
| 2024-11-08 | $22.10 | $22.15 | $21.38 | $21.51 | $21.51 | 8,183,690 |
| 2024-11-07 | $20.82 | $21.88 | $20.81 | $21.80 | $21.80 | 9,666,330 |
| 2024-11-06 | $21.20 | $21.60 | $20.94 | $21.13 | $21.13 | 6,924,300 |
| 2024-11-05 | $20.50 | $21.21 | $20.43 | $21.21 | $21.21 | 6,360,320 |
| 2024-11-04 | $19.71 | $20.36 | $19.65 | $20.33 | $20.33 | 3,317,660 |
| 2024-11-01 | $20.63 | $20.97 | $19.71 | $19.74 | $19.74 | 6,008,630 |
| 2024-10-31 | $20.20 | $20.93 | $20.10 | $20.81 | $20.81 | 5,310,760 |
| 2024-10-30 | $20.52 | $20.63 | $19.94 | $20.32 | $20.32 | 5,081,800 |
| 2024-10-29 | $21.66 | $21.79 | $20.59 | $20.61 | $20.61 | 7,372,200 |
| 2024-10-28 | $20.79 | $21.46 | $20.71 | $21.46 | $21.46 | 6,176,950 |
| 2024-10-25 | $20.42 | $20.95 | $20.41 | $20.82 | $20.82 | 4,941,600 |
| 2024-10-24 | $20.78 | $20.91 | $20.40 | $20.48 | $20.48 | 5,156,270 |
| 2024-10-23 | $21.60 | $21.70 | $20.81 | $21.02 | $21.02 | 8,728,730 |
| 2024-10-22 | $21.28 | $22.25 | $21.28 | $21.53 | $21.53 | 10,797,810 |
| 2024-10-21 | $20.62 | $21.68 | $20.62 | $21.61 | $21.61 | 10,543,150 |
| 2024-10-18 | $19.97 | $21.20 | $19.81 | $20.71 | $20.71 | 9,185,030 |
| 2024-10-17 | $20.25 | $20.80 | $20.09 | $20.14 | $20.14 | 6,847,100 |
| 2024-10-16 | $20.00 | $20.60 | $19.78 | $20.17 | $20.17 | 7,099,990 |
| 2024-10-15 | $19.95 | $21.36 | $19.76 | $20.60 | $20.60 | 12,269,910 |
| 2024-10-14 | $19.80 | $20.50 | $19.11 | $20.24 | $20.24 | 8,756,070 |
| 2024-10-11 | $20.70 | $20.71 | $19.30 | $19.60 | $19.60 | 8,796,110 |
| 2024-10-10 | $20.15 | $21.60 | $19.83 | $20.84 | $20.84 | 11,001,590 |
| 2024-10-09 | $22.06 | $22.47 | $19.89 | $19.90 | $19.90 | 13,238,400 |
| 2024-10-08 | $24.80 | $24.80 | $21.21 | $23.68 | $23.68 | 19,464,370 |
| 2024-09-30 | $18.72 | $21.23 | $18.43 | $20.96 | $20.96 | 16,840,330 |
| 2024-09-27 | $17.40 | $18.36 | $17.13 | $18.01 | $18.01 | 9,425,640 |
| 2024-09-26 | $16.76 | $17.27 | $16.76 | $17.24 | $17.24 | 7,380,460 |
| 2024-09-25 | $16.13 | $17.82 | $16.10 | $16.96 | $16.96 | 11,316,220 |
| 2024-09-24 | $15.67 | $16.07 | $15.51 | $16.04 | $16.04 | 4,107,460 |
| 2024-09-23 | $15.45 | $15.80 | $15.33 | $15.65 | $15.65 | 1,985,630 |
| 2024-09-20 | $15.61 | $15.71 | $15.38 | $15.52 | $15.52 | 2,365,250 |
| 2024-09-19 | $14.97 | $15.52 | $14.90 | $15.49 | $15.49 | 2,603,770 |
| 2024-09-18 | $15.29 | $15.33 | $14.70 | $14.93 | $14.93 | 2,194,450 |
| 2024-09-13 | $15.63 | $15.65 | $15.26 | $15.29 | $15.29 | 2,076,500 |
| 2024-09-12 | $15.81 | $15.90 | $15.54 | $15.56 | $15.56 | 2,533,770 |
| 2024-09-11 | $15.78 | $15.85 | $15.61 | $15.70 | $15.70 | 3,789,280 |
| 2024-09-10 | $15.71 | $16.10 | $15.56 | $15.99 | $15.99 | 4,299,310 |
| 2024-09-09 | $15.55 | $15.98 | $15.45 | $15.71 | $15.71 | 3,933,270 |
| 2024-09-06 | $15.60 | $16.65 | $15.60 | $15.75 | $15.75 | 7,630,100 |
| 2024-09-05 | $15.39 | $16.10 | $15.39 | $15.71 | $15.71 | 6,324,420 |
| 2024-09-04 | $15.22 | $15.48 | $15.17 | $15.29 | $15.29 | 1,690,800 |
| 2024-09-03 | $15.11 | $15.46 | $15.11 | $15.32 | $15.32 | 2,035,300 |
| 2024-09-02 | $15.51 | $15.52 | $15.07 | $15.11 | $15.11 | 2,112,480 |
| 2024-08-30 | $15.04 | $15.53 | $14.97 | $15.42 | $15.42 | 3,544,800 |
| 2024-08-29 | $14.66 | $15.05 | $14.56 | $15.04 | $15.04 | 2,425,150 |
| 2024-08-28 | $14.38 | $14.90 | $14.15 | $14.77 | $14.77 | 2,935,700 |
| 2024-08-27 | $14.57 | $14.90 | $14.45 | $14.50 | $14.50 | 2,410,550 |
| 2024-08-26 | $14.29 | $14.78 | $14.21 | $14.58 | $14.58 | 2,044,770 |
| 2024-08-23 | $14.57 | $14.71 | $14.23 | $14.38 | $14.38 | 2,468,050 |
| 2024-08-22 | $15.16 | $15.38 | $14.56 | $14.57 | $14.57 | 3,568,200 |
| 2024-08-21 | $15.41 | $15.65 | $15.18 | $15.30 | $15.30 | 4,497,700 |
| 2024-08-20 | $15.55 | $16.00 | $15.44 | $15.57 | $15.57 | 6,238,420 |
| 2024-08-19 | $15.20 | $15.73 | $15.15 | $15.57 | $15.57 | 5,085,750 |
| 2024-08-16 | $15.30 | $15.38 | $15.08 | $15.26 | $15.26 | 2,277,000 |
| 2024-08-15 | $14.83 | $15.31 | $14.77 | $15.22 | $15.22 | 2,369,600 |
| 2024-08-14 | $14.83 | $15.05 | $14.74 | $14.95 | $14.95 | 1,790,880 |
| 2024-08-13 | $14.91 | $14.92 | $14.64 | $14.92 | $14.92 | 1,298,300 |
| 2024-08-12 | $14.91 | $14.94 | $14.50 | $14.79 | $14.79 | 1,913,200 |
| 2024-08-09 | $15.29 | $15.31 | $14.92 | $14.95 | $14.95 | 1,964,220 |
| 2024-08-08 | $15.08 | $15.50 | $14.77 | $15.19 | $15.19 | 2,852,370 |
| 2024-08-07 | $15.26 | $15.26 | $15.02 | $15.05 | $15.05 | 1,496,500 |
| 2024-08-06 | $14.92 | $15.20 | $14.91 | $15.19 | $15.19 | 2,336,920 |
| 2024-08-05 | $15.09 | $15.37 | $14.71 | $14.71 | $14.71 | 2,626,500 |
| 2024-08-02 | $15.15 | $15.39 | $15.01 | $15.07 | $15.07 | 1,781,370 |
| 2024-08-01 | $15.33 | $15.45 | $15.19 | $15.30 | $15.30 | 2,126,500 |
| 2024-07-31 | $14.84 | $15.43 | $14.84 | $15.40 | $15.40 | 3,015,040 |
| 2024-07-30 | $14.76 | $15.08 | $14.61 | $14.87 | $14.87 | 1,878,500 |
| 2024-07-29 | $14.76 | $14.83 | $14.45 | $14.76 | $14.76 | 1,441,300 |
| 2024-07-26 | $14.44 | $14.80 | $14.44 | $14.73 | $14.73 | 1,371,300 |
| 2024-07-25 | $14.20 | $14.70 | $14.12 | $14.52 | $14.52 | 1,844,230 |
| 2024-07-24 | $14.68 | $14.77 | $14.22 | $14.25 | $14.25 | 1,938,000 |
| 2024-07-23 | $15.10 | $15.19 | $14.70 | $14.71 | $14.71 | 1,614,550 |
| 2024-07-22 | $14.91 | $15.15 | $14.86 | $15.10 | $15.10 | 1,601,310 |
| 2024-07-19 | $14.61 | $15.05 | $14.57 | $14.99 | $14.99 | 1,717,300 |
| 2024-07-18 | $14.89 | $14.89 | $14.40 | $14.68 | $14.68 | 2,017,800 |
| 2024-07-17 | $14.88 | $15.12 | $14.77 | $14.95 | $14.95 | 1,677,600 |
| 2024-07-16 | $14.94 | $15.06 | $14.71 | $14.95 | $14.95 | 1,283,200 |
| 2024-07-15 | $15.20 | $15.27 | $14.86 | $14.95 | $14.95 | 1,492,400 |
| 2024-07-12 | $15.38 | $15.52 | $15.14 | $15.18 | $15.18 | 2,465,720 |
| 2024-07-11 | $14.88 | $15.60 | $14.88 | $15.43 | $15.43 | 4,112,530 |
| 2024-07-10 | $14.79 | $14.90 | $14.56 | $14.61 | $14.61 | 2,174,570 |
| 2024-07-09 | $14.50 | $14.99 | $14.10 | $14.85 | $14.85 | 2,595,500 |
| 2024-07-08 | $15.13 | $15.13 | $14.57 | $14.60 | $14.60 | 1,776,370 |
| 2024-07-05 | $14.73 | $15.19 | $14.58 | $15.14 | $15.14 | 1,922,250 |
| 2024-07-04 | $15.28 | $15.42 | $14.77 | $14.84 | $14.84 | 2,270,390 |
| 2024-07-03 | $15.21 | $15.49 | $15.18 | $15.36 | $15.36 | 2,404,880 |
| 2024-07-02 | $15.21 | $15.52 | $15.11 | $15.29 | $15.29 | 2,259,300 |
| 2024-07-01 | $15.01 | $15.28 | $14.70 | $15.21 | $15.21 | 2,408,650 |
| 2024-06-28 | $15.13 | $15.45 | $15.00 | $15.05 | $15.05 | 2,711,500 |
| 2024-06-27 | $15.25 | $15.57 | $15.12 | $15.23 | $15.23 | 3,689,850 |
| 2024-06-26 | $14.33 | $15.28 | $14.30 | $15.25 | $15.25 | 4,552,150 |
| 2024-06-25 | $14.36 | $14.57 | $14.19 | $14.38 | $14.38 | 2,147,950 |
| 2024-06-24 | $14.92 | $14.95 | $14.31 | $14.33 | $14.33 | 3,087,210 |
| 2024-06-21 | $15.19 | $15.27 | $14.95 | $15.19 | $15.19 | 1,764,510 |
| 2024-06-20 | $15.63 | $15.76 | $15.18 | $15.20 | $15.20 | 2,887,460 |
| 2024-06-19 | $16.08 | $16.12 | $15.75 | $15.75 | $15.75 | 2,631,700 |
| 2024-06-18 | $15.90 | $16.10 | $15.88 | $16.03 | $16.03 | 2,452,600 |
| 2024-06-17 | $16.26 | $16.26 | $15.89 | $15.93 | $15.93 | 3,129,670 |
| 2024-06-14 | $16.43 | $16.50 | $16.20 | $16.33 | $16.33 | 3,659,450 |
| 2024-06-13 | $16.44 | $16.73 | $16.28 | $16.59 | $16.59 | 3,687,350 |
| 2024-06-12 | $16.88 | $17.16 | $16.49 | $16.54 | $16.54 | 5,158,300 |
| 2024-06-11 | $15.88 | $16.22 | $15.61 | $16.22 | $16.22 | 2,146,270 |
| 2024-06-07 | $16.04 | $16.25 | $15.82 | $16.04 | $16.04 | 2,614,760 |
| 2024-06-06 | $16.24 | $16.53 | $15.64 | $15.78 | $15.78 | 4,170,540 |
| 2024-06-05 | $16.83 | $16.83 | $16.30 | $16.30 | $16.30 | 3,455,850 |
| 2024-06-04 | $16.95 | $16.95 | $16.30 | $16.83 | $16.83 | 3,558,750 |
| 2024-06-03 | $17.82 | $17.84 | $16.96 | $17.10 | $17.10 | 6,240,240 |
| 2024-05-31 | $18.00 | $18.19 | $17.82 | $17.90 | $17.90 | 4,953,570 |
| 2024-05-30 | $18.29 | $18.40 | $17.83 | $18.02 | $18.02 | 6,381,800 |
| 2024-05-29 | $17.61 | $18.68 | $17.41 | $18.49 | $18.49 | 10,497,930 |
| 2024-05-28 | $18.25 | $18.50 | $17.75 | $17.90 | $17.90 | 13,107,800 |
| 2024-05-27 | $17.41 | $19.60 | $17.41 | $19.23 | $19.23 | 17,281,450 |
| 2024-05-24 | $17.26 | $17.40 | $16.88 | $16.90 | $16.90 | 2,245,390 |
| 2024-05-23 | $17.90 | $17.97 | $17.26 | $17.32 | $17.32 | 2,460,940 |
| 2024-05-22 | $17.50 | $17.91 | $17.50 | $17.90 | $17.90 | 1,807,750 |
| 2024-05-21 | $18.00 | $18.00 | $17.58 | $17.75 | $17.75 | 2,290,680 |
| 2024-05-20 | $18.00 | $18.24 | $17.87 | $17.89 | $17.89 | 2,477,650 |
| 2024-05-17 | $17.73 | $18.00 | $17.60 | $18.00 | $18.00 | 2,551,500 |
| 2024-05-16 | $17.55 | $18.10 | $17.48 | $17.73 | $17.73 | 2,517,710 |
| 2024-05-15 | $17.66 | $17.83 | $17.51 | $17.55 | $17.55 | 1,584,220 |
| 2024-05-14 | $17.40 | $17.87 | $17.40 | $17.68 | $17.68 | 2,174,950 |
| 2024-05-13 | $17.70 | $17.83 | $17.17 | $17.31 | $17.31 | 2,710,450 |
| 2024-05-10 | $18.18 | $18.28 | $17.77 | $17.83 | $17.83 | 2,408,050 |
| 2024-05-09 | $17.80 | $18.26 | $17.80 | $18.18 | $18.18 | 2,174,870 |
| 2024-05-08 | $18.21 | $18.28 | $17.82 | $17.83 | $17.83 | 3,225,340 |
| 2024-05-07 | $18.34 | $19.00 | $18.31 | $18.41 | $18.41 | 4,173,620 |
| 2024-05-06 | $18.16 | $18.42 | $18.04 | $18.13 | $18.13 | 2,448,050 |
| 2024-04-30 | $17.95 | $18.04 | $17.65 | $17.88 | $17.88 | 2,772,060 |
| 2024-04-29 | $17.25 | $17.96 | $17.24 | $17.90 | $17.90 | 3,440,670 |
| 2024-04-26 | $16.66 | $17.29 | $16.66 | $17.20 | $17.20 | 2,658,650 |
| 2024-04-25 | $16.76 | $17.06 | $16.64 | $16.83 | $16.83 | 2,336,350 |
| 2024-04-24 | $16.43 | $16.94 | $16.38 | $16.94 | $16.94 | 2,575,060 |
| 2024-04-23 | $16.27 | $16.71 | $16.27 | $16.47 | $16.47 | 2,211,140 |
| 2024-04-22 | $16.01 | $16.42 | $15.70 | $16.23 | $16.23 | 2,358,030 |
| 2024-04-19 | $16.56 | $16.67 | $16.18 | $16.25 | $16.25 | 2,608,900 |
| 2024-04-18 | $16.75 | $16.96 | $16.26 | $16.61 | $16.61 | 2,991,740 |
| 2024-04-17 | $15.84 | $16.80 | $15.84 | $16.76 | $16.76 | 3,801,490 |
| 2024-04-16 | $16.56 | $16.67 | $15.55 | $15.65 | $15.65 | 3,739,500 |
| 2024-04-15 | $17.31 | $17.55 | $16.34 | $16.66 | $16.66 | 3,821,150 |
| 2024-04-12 | $17.69 | $17.95 | $17.41 | $17.52 | $17.52 | 2,065,750 |
| 2024-04-11 | $17.63 | $18.11 | $17.42 | $17.78 | $17.78 | 2,532,800 |
| 2024-04-10 | $18.10 | $18.17 | $17.53 | $17.70 | $17.70 | 2,591,200 |
| 2024-04-09 | $18.00 | $18.48 | $17.73 | $18.25 | $18.25 | 3,076,110 |
| 2024-04-08 | $18.48 | $18.48 | $17.70 | $17.71 | $17.71 | 2,605,090 |
| 2024-04-03 | $18.92 | $18.92 | $18.35 | $18.46 | $18.46 | 2,633,630 |
| 2024-04-02 | $19.12 | $19.21 | $18.70 | $18.92 | $18.92 | 2,503,100 |
| 2024-04-01 | $18.61 | $19.26 | $18.57 | $19.24 | $19.24 | 2,992,260 |
| 2024-03-29 | $18.55 | $18.71 | $18.19 | $18.54 | $18.54 | 2,948,410 |
| 2024-03-28 | $18.30 | $19.14 | $18.17 | $18.66 | $18.66 | 3,443,270 |
| 2024-03-27 | $19.20 | $19.35 | $18.25 | $18.30 | $18.30 | 4,245,910 |
| 2024-03-26 | $19.68 | $19.91 | $18.87 | $19.20 | $19.20 | 4,582,440 |
| 2024-03-25 | $20.85 | $20.95 | $19.77 | $19.77 | $19.77 | 5,071,280 |
| 2024-03-22 | $20.55 | $21.29 | $19.76 | $20.86 | $20.86 | 7,392,700 |
| 2024-03-21 | $20.75 | $21.00 | $20.33 | $20.54 | $20.54 | 4,475,240 |
| 2024-03-20 | $20.21 | $20.88 | $20.10 | $20.76 | $20.76 | 5,306,880 |
| 2024-03-19 | $20.25 | $20.45 | $20.00 | $20.21 | $20.21 | 4,295,700 |
| 2024-03-18 | $19.87 | $20.28 | $19.60 | $20.27 | $20.27 | 4,286,350 |
| 2024-03-15 | $19.73 | $19.90 | $19.41 | $19.90 | $19.90 | 2,814,650 |
| 2024-03-14 | $20.35 | $20.41 | $19.53 | $19.72 | $19.72 | 4,274,750 |
| 2024-03-13 | $19.82 | $20.44 | $19.63 | $20.22 | $20.22 | 4,788,050 |
| 2024-03-12 | $19.40 | $19.88 | $19.38 | $19.85 | $19.85 | 4,005,630 |
| 2024-03-11 | $18.91 | $19.42 | $18.86 | $19.40 | $19.40 | 2,755,010 |
| 2024-03-08 | $18.79 | $19.15 | $18.67 | $19.05 | $19.05 | 2,806,750 |
| 2024-03-07 | $19.36 | $19.54 | $18.79 | $18.81 | $18.81 | 3,691,360 |
| 2024-03-06 | $19.44 | $19.58 | $18.92 | $19.36 | $19.36 | 4,120,900 |
| 2024-03-05 | $20.04 | $20.04 | $19.30 | $19.52 | $19.52 | 3,915,920 |
| 2024-03-04 | $20.29 | $20.36 | $19.56 | $20.02 | $20.02 | 3,790,700 |
| 2024-03-01 | $19.78 | $20.48 | $19.66 | $20.36 | $20.36 | 4,993,650 |
| 2024-02-29 | $18.66 | $19.64 | $18.63 | $19.63 | $19.63 | 4,549,660 |
| 2024-02-28 | $20.35 | $20.82 | $18.71 | $18.80 | $18.80 | 6,878,120 |
| 2024-02-27 | $19.56 | $20.47 | $19.46 | $20.45 | $20.45 | 4,819,410 |
| 2024-02-26 | $19.72 | $20.15 | $19.33 | $19.73 | $19.73 | 4,066,900 |
| 2024-02-23 | $19.19 | $19.87 | $18.90 | $19.76 | $19.76 | 4,425,180 |
| 2024-02-22 | $18.46 | $19.24 | $18.46 | $19.09 | $19.09 | 3,672,060 |
| 2024-02-21 | $18.38 | $19.30 | $18.14 | $18.64 | $18.64 | 4,318,830 |
| 2024-02-20 | $18.70 | $18.70 | $18.21 | $18.57 | $18.57 | 2,851,910 |
| 2024-02-19 | $18.48 | $18.98 | $18.23 | $18.75 | $18.75 | 4,533,020 |
| 2024-02-08 | $17.13 | $18.60 | $17.13 | $18.28 | $18.28 | 4,358,510 |
| 2024-02-07 | $16.99 | $17.65 | $16.70 | $17.25 | $17.25 | 4,277,930 |
| 2024-02-06 | $15.31 | $17.40 | $14.99 | $16.90 | $16.90 | 4,473,440 |
| 2024-02-05 | $16.89 | $16.90 | $14.95 | $15.53 | $15.53 | 4,448,660 |
| 2024-02-02 | $17.92 | $18.46 | $16.50 | $17.07 | $17.07 | 3,243,090 |
| 2024-02-01 | $17.68 | $18.40 | $17.48 | $17.90 | $17.90 | 2,672,650 |
| 2024-01-31 | $18.78 | $19.15 | $17.91 | $17.98 | $17.98 | 2,896,850 |
| 2024-01-30 | $19.50 | $19.70 | $18.90 | $18.98 | $18.98 | 2,104,800 |
| 2024-01-29 | $20.42 | $20.57 | $19.63 | $19.66 | $19.66 | 2,437,400 |
| 2024-01-26 | $20.80 | $20.91 | $20.36 | $20.40 | $20.40 | 2,387,300 |
| 2024-01-25 | $20.34 | $20.83 | $19.99 | $20.80 | $20.80 | 3,501,450 |
| 2024-01-24 | $19.81 | $20.70 | $19.57 | $20.39 | $20.39 | 3,563,620 |
| 2024-01-23 | $19.38 | $19.72 | $18.91 | $19.66 | $19.66 | 2,815,500 |
| 2024-01-22 | $21.29 | $21.29 | $19.23 | $19.48 | $19.48 | 4,562,690 |
| 2024-01-19 | $21.42 | $21.73 | $21.13 | $21.13 | $21.13 | 1,703,210 |
| 2024-01-18 | $21.45 | $21.60 | $20.62 | $21.42 | $21.42 | 3,263,680 |
| 2024-01-17 | $22.15 | $22.38 | $21.53 | $21.54 | $21.54 | 2,264,950 |
| 2024-01-16 | $22.33 | $22.43 | $21.71 | $22.17 | $22.17 | 2,418,300 |
| 2024-01-15 | $22.30 | $22.68 | $22.12 | $22.42 | $22.42 | 1,738,170 |
| 2024-01-12 | $22.64 | $22.73 | $22.34 | $22.37 | $22.37 | 1,880,550 |
| 2024-01-11 | $22.14 | $22.92 | $22.14 | $22.74 | $22.74 | 2,763,550 |
| 2024-01-10 | $22.18 | $22.38 | $21.65 | $22.30 | $22.30 | 2,596,080 |
| 2024-01-09 | $22.11 | $22.54 | $21.98 | $22.27 | $22.27 | 2,357,370 |
| 2024-01-08 | $22.58 | $22.71 | $22.06 | $22.10 | $22.10 | 2,461,020 |
| 2024-01-05 | $23.15 | $23.34 | $22.51 | $22.62 | $22.62 | 3,340,600 |
| 2024-01-04 | $23.59 | $23.59 | $23.06 | $23.16 | $23.16 | 2,787,650 |
| 2024-01-03 | $23.52 | $23.89 | $23.30 | $23.62 | $23.62 | 2,678,550 |
| 2024-01-02 | $23.98 | $24.15 | $23.60 | $23.65 | $23.65 | 3,380,260 |
| 2024-01-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-12-29 | $23.56 | $24.26 | $23.51 | $23.97 | $23.97 | 3,994,870 |
| 2023-12-28 | $23.21 | $23.78 | $22.95 | $23.58 | $23.58 | 4,681,600 |
| 2023-12-27 | $23.12 | $23.45 | $22.65 | $23.41 | $23.41 | 4,240,650 |
| 2023-12-26 | $23.77 | $23.80 | $22.88 | $23.00 | $23.00 | 5,333,550 |
| 2023-12-25 | $24.20 | $24.62 | $23.52 | $23.86 | $23.86 | 6,222,260 |
| 2023-12-22 | $26.36 | $26.60 | $24.32 | $24.60 | $24.60 | 12,885,200 |
| 2023-12-21 | $26.72 | $27.70 | $26.50 | $26.58 | $26.58 | 12,605,940 |
| 2023-12-20 | $27.50 | $27.60 | $26.80 | $27.04 | $27.04 | 10,587,080 |
| 2023-12-19 | $26.10 | $27.80 | $25.76 | $27.78 | $27.78 | 15,373,910 |
| 2023-12-18 | $26.62 | $27.25 | $25.92 | $26.23 | $26.23 | 10,307,910 |
| 2023-12-15 | $25.90 | $26.98 | $25.80 | $26.75 | $26.75 | 12,613,190 |
| 2023-12-14 | $25.32 | $27.11 | $25.19 | $26.15 | $26.15 | 12,451,420 |
| 2023-12-13 | $25.62 | $25.68 | $25.09 | $25.13 | $25.13 | 4,268,160 |
| 2023-12-12 | $25.50 | $26.08 | $25.47 | $25.75 | $25.75 | 6,843,070 |
| 2023-12-11 | $24.73 | $25.46 | $24.48 | $25.44 | $25.44 | 5,587,550 |
| 2023-12-08 | $25.65 | $25.65 | $25.01 | $25.08 | $25.08 | 6,420,570 |
| 2023-12-07 | $25.18 | $25.93 | $25.00 | $25.76 | $25.76 | 9,155,950 |
| 2023-12-06 | $24.51 | $25.61 | $23.87 | $25.21 | $25.21 | 8,502,170 |
| 2023-12-05 | $25.46 | $25.46 | $24.72 | $24.73 | $24.73 | 7,376,870 |
| 2023-12-04 | $25.58 | $26.00 | $25.44 | $25.61 | $25.61 | 10,346,300 |
| 2023-12-01 | $24.60 | $26.87 | $24.60 | $26.01 | $26.01 | 16,880,310 |
| 2023-11-30 | $24.70 | $25.81 | $24.52 | $24.88 | $24.88 | 10,153,770 |
| 2023-11-29 | $24.26 | $25.29 | $23.92 | $24.74 | $24.74 | 8,475,240 |
| 2023-11-28 | $23.68 | $23.96 | $23.40 | $23.91 | $23.91 | 2,166,150 |
| 2023-11-27 | $23.73 | $24.00 | $23.40 | $23.68 | $23.68 | 2,644,300 |
| 2023-11-24 | $24.51 | $24.84 | $23.89 | $23.94 | $23.94 | 4,194,550 |
| 2023-11-23 | $24.95 | $25.14 | $24.26 | $24.68 | $24.68 | 4,447,300 |
| 2023-11-22 | $24.77 | $25.29 | $24.71 | $25.15 | $25.15 | 5,454,630 |
| 2023-11-21 | $24.80 | $25.39 | $24.69 | $24.99 | $24.99 | 5,859,200 |
| 2023-11-20 | $24.68 | $24.75 | $24.26 | $24.68 | $24.68 | 4,588,700 |
| 2023-11-17 | $24.53 | $25.17 | $24.48 | $24.84 | $24.84 | 6,544,800 |
| 2023-11-16 | $24.41 | $24.77 | $24.11 | $24.40 | $24.40 | 3,849,060 |
| 2023-11-15 | $24.65 | $24.88 | $24.31 | $24.38 | $24.38 | 3,265,570 |
| 2023-11-14 | $24.45 | $24.63 | $24.20 | $24.60 | $24.60 | 3,705,540 |
| 2023-11-13 | $24.47 | $24.68 | $24.15 | $24.35 | $24.35 | 4,381,810 |
| 2023-11-10 | $24.56 | $24.72 | $24.31 | $24.46 | $24.46 | 2,404,600 |
| 2023-11-09 | $25.12 | $25.24 | $24.52 | $24.76 | $24.76 | 3,600,910 |
| 2023-11-08 | $24.66 | $25.28 | $24.60 | $25.13 | $25.13 | 4,819,450 |
| 2023-11-07 | $24.65 | $24.84 | $24.30 | $24.68 | $24.68 | 3,443,050 |
| 2023-11-06 | $24.02 | $24.84 | $23.98 | $24.70 | $24.70 | 4,802,600 |
| 2023-11-03 | $23.94 | $24.21 | $23.77 | $24.02 | $24.02 | 2,972,060 |
| 2023-11-02 | $24.10 | $24.34 | $23.82 | $23.91 | $23.91 | 4,136,200 |
| 2023-11-01 | $23.70 | $24.43 | $23.38 | $24.43 | $24.43 | 5,981,510 |
| 2023-10-31 | $23.71 | $23.88 | $23.26 | $23.73 | $23.73 | 2,912,500 |
| 2023-10-30 | $23.15 | $23.73 | $23.09 | $23.71 | $23.71 | 2,691,570 |
| 2023-10-27 | $23.01 | $23.62 | $22.80 | $23.53 | $23.53 | 3,096,050 |
| 2023-10-26 | $22.78 | $23.21 | $22.60 | $23.21 | $23.21 | 1,893,550 |
| 2023-10-25 | $23.01 | $23.30 | $22.88 | $23.03 | $23.03 | 2,369,160 |
| 2023-10-24 | $22.18 | $23.20 | $22.11 | $23.17 | $23.17 | 3,687,200 |
| 2023-10-23 | $22.85 | $22.94 | $21.97 | $22.11 | $22.11 | 2,570,830 |
| 2023-10-20 | $23.06 | $23.25 | $22.79 | $22.82 | $22.82 | 2,141,850 |
| 2023-10-19 | $23.00 | $23.68 | $22.91 | $23.07 | $23.07 | 2,093,500 |
| 2023-10-18 | $24.11 | $24.11 | $23.13 | $23.13 | $23.13 | 3,587,250 |
| 2023-10-17 | $23.90 | $24.36 | $23.90 | $24.25 | $24.25 | 1,894,550 |
| 2023-10-16 | $24.20 | $24.28 | $23.74 | $23.92 | $23.92 | 2,536,440 |
| 2023-10-13 | $24.58 | $24.58 | $24.17 | $24.22 | $24.22 | 2,118,500 |
| 2023-10-12 | $24.91 | $25.06 | $24.61 | $24.71 | $24.71 | 2,194,800 |
| 2023-10-11 | $24.53 | $25.11 | $24.30 | $24.86 | $24.86 | 3,202,050 |
| 2023-10-10 | $24.28 | $24.60 | $24.28 | $24.41 | $24.41 | 1,723,100 |
| 2023-10-09 | $24.63 | $24.79 | $24.17 | $24.28 | $24.28 | 2,576,170 |
| 2023-09-28 | $24.96 | $25.20 | $24.83 | $24.95 | $24.95 | 2,678,740 |
| 2023-09-27 | $24.36 | $25.29 | $24.26 | $25.07 | $25.07 | 3,514,740 |
| 2023-09-26 | $24.58 | $24.68 | $24.24 | $24.39 | $24.39 | 2,269,400 |
| 2023-09-25 | $24.90 | $24.91 | $24.42 | $24.50 | $24.50 | 1,949,350 |
| 2023-09-22 | $23.80 | $24.98 | $23.71 | $24.92 | $24.92 | 3,749,600 |
| 2023-09-21 | $23.99 | $24.14 | $23.77 | $23.85 | $23.85 | 1,444,000 |
| 2023-09-20 | $24.10 | $24.34 | $24.01 | $24.03 | $24.03 | 1,456,100 |
| 2023-09-19 | $24.68 | $24.78 | $24.06 | $24.22 | $24.22 | 2,131,050 |
| 2023-09-18 | $24.19 | $24.87 | $24.16 | $24.80 | $24.80 | 2,168,800 |
| 2023-09-15 | $24.10 | $24.55 | $24.05 | $24.35 | $24.35 | 1,543,780 |
| 2023-09-14 | $24.79 | $24.79 | $24.00 | $24.10 | $24.10 | 1,910,190 |
| 2023-09-13 | $25.02 | $25.10 | $24.40 | $24.67 | $24.67 | 1,960,900 |
| 2023-09-12 | $25.27 | $25.44 | $25.08 | $25.16 | $25.16 | 1,238,250 |
| 2023-09-11 | $24.73 | $25.49 | $24.56 | $25.43 | $25.43 | 2,457,650 |
| 2023-09-08 | $24.91 | $25.06 | $24.52 | $24.73 | $24.73 | 1,817,800 |
| 2023-09-07 | $25.37 | $25.64 | $24.96 | $25.02 | $25.02 | 2,096,300 |
| 2023-09-06 | $25.18 | $25.48 | $24.90 | $25.47 | $25.47 | 1,942,240 |
| 2023-09-05 | $25.30 | $25.47 | $25.10 | $25.29 | $25.29 | 1,942,420 |
| 2023-09-04 | $25.32 | $25.49 | $25.14 | $25.45 | $25.45 | 1,935,830 |
| 2023-09-01 | $25.72 | $25.90 | $25.24 | $25.28 | $25.28 | 2,160,950 |
| 2023-08-31 | $25.51 | $25.84 | $25.25 | $25.60 | $25.60 | 2,268,450 |
| 2023-08-30 | $25.25 | $25.75 | $25.07 | $25.72 | $25.72 | 3,348,850 |
| 2023-08-29 | $23.99 | $25.28 | $23.90 | $25.20 | $25.20 | 3,210,000 |
| 2023-08-28 | $25.84 | $25.84 | $23.98 | $24.13 | $24.13 | 3,101,210 |
| 2023-08-25 | $24.83 | $24.88 | $24.04 | $24.20 | $24.20 | 2,703,150 |
| 2023-08-24 | $24.80 | $25.25 | $24.75 | $24.98 | $24.98 | 1,802,350 |
| 2023-08-23 | $25.00 | $25.43 | $24.75 | $24.76 | $24.76 | 2,052,500 |
| 2023-08-22 | $24.84 | $25.24 | $24.50 | $25.20 | $25.20 | 2,691,130 |
| 2023-08-21 | $24.92 | $25.43 | $24.84 | $24.84 | $24.84 | 1,610,700 |
| 2023-08-18 | $25.67 | $25.87 | $24.93 | $24.99 | $24.99 | 3,041,590 |
| 2023-08-17 | $25.69 | $25.89 | $25.34 | $25.83 | $25.83 | 2,504,550 |
| 2023-08-16 | $25.89 | $26.16 | $25.50 | $25.67 | $25.67 | 1,975,050 |
| 2023-08-15 | $26.20 | $26.42 | $25.66 | $25.99 | $25.99 | 2,408,030 |
| 2023-08-14 | $26.41 | $26.41 | $25.16 | $26.27 | $26.27 | 3,372,270 |
| 2023-08-11 | $27.40 | $27.40 | $26.48 | $26.55 | $26.55 | 2,671,330 |
| 2023-08-10 | $27.25 | $27.57 | $27.18 | $27.32 | $27.32 | 1,509,370 |
| 2023-08-09 | $27.61 | $27.97 | $27.22 | $27.23 | $27.23 | 2,408,500 |
| 2023-08-08 | $27.73 | $28.10 | $27.61 | $27.77 | $27.77 | 2,195,850 |
| 2023-08-07 | $28.04 | $28.04 | $27.61 | $27.73 | $27.73 | 2,217,320 |
| 2023-08-04 | $27.53 | $28.07 | $27.53 | $28.04 | $28.04 | 4,017,490 |
| 2023-08-03 | $27.60 | $27.73 | $27.40 | $27.54 | $27.54 | 1,907,170 |
| 2023-08-02 | $27.84 | $27.85 | $27.48 | $27.83 | $27.83 | 2,160,600 |
| 2023-08-01 | $27.85 | $27.90 | $27.60 | $27.70 | $27.70 | 2,292,300 |
| 2023-07-31 | $27.55 | $28.07 | $27.46 | $27.94 | $27.94 | 3,826,970 |
| 2023-07-28 | $26.82 | $27.64 | $26.76 | $27.60 | $27.60 | 3,731,850 |
| 2023-07-27 | $27.45 | $27.47 | $26.86 | $26.93 | $26.93 | 3,019,020 |
| 2023-07-26 | $27.52 | $27.57 | $27.18 | $27.48 | $27.48 | 2,236,000 |
| 2023-07-25 | $27.29 | $27.59 | $27.21 | $27.54 | $27.54 | 3,303,200 |
| 2023-07-24 | $27.40 | $27.53 | $26.90 | $27.00 | $27.00 | 3,486,300 |
| 2023-07-21 | $27.50 | $28.02 | $27.15 | $27.60 | $27.60 | 5,598,850 |
| 2023-07-20 | $26.75 | $28.10 | $26.69 | $27.83 | $27.83 | 8,993,290 |
| 2023-07-19 | $26.40 | $26.78 | $26.19 | $26.60 | $26.60 | 2,523,870 |
| 2023-07-18 | $26.85 | $26.86 | $26.36 | $26.40 | $26.40 | 2,595,640 |
| 2023-07-17 | $27.12 | $27.29 | $26.58 | $26.78 | $26.78 | 2,332,000 |
| 2023-07-14 | $27.16 | $27.55 | $27.16 | $27.29 | $27.29 | 3,221,400 |
| 2023-07-13 | $26.68 | $27.34 | $26.68 | $27.20 | $27.20 | 3,347,720 |
| 2023-07-12 | $27.10 | $27.28 | $26.53 | $26.56 | $26.56 | 2,679,910 |
| 2023-07-11 | $27.10 | $27.30 | $26.73 | $27.27 | $27.27 | 2,280,540 |
| 2023-07-10 | $27.20 | $27.39 | $26.99 | $27.02 | $27.02 | 1,649,220 |
| 2023-07-07 | $27.50 | $27.50 | $26.56 | $27.03 | $27.03 | 3,117,380 |
| 2023-07-06 | $27.51 | $27.97 | $27.25 | $27.38 | $27.38 | 2,624,100 |
| 2023-07-05 | $27.68 | $27.85 | $27.34 | $27.34 | $27.34 | 2,009,500 |
| 2023-07-04 | $27.69 | $27.69 | $27.37 | $27.61 | $27.61 | 2,160,600 |
| 2023-07-03 | $27.53 | $27.77 | $27.29 | $27.70 | $27.70 | 2,583,610 |
| 2023-06-30 | $26.90 | $27.61 | $26.70 | $27.57 | $27.57 | 3,120,330 |
| 2023-06-29 | $26.92 | $27.07 | $26.60 | $26.96 | $26.96 | 3,128,620 |
| 2023-06-28 | $27.30 | $27.30 | $26.38 | $26.86 | $26.86 | 3,647,860 |
| 2023-06-27 | $27.27 | $27.75 | $27.25 | $27.48 | $27.48 | 2,491,710 |
| 2023-06-26 | $28.32 | $28.60 | $27.19 | $27.28 | $27.28 | 5,137,000 |
| 2023-06-21 | $29.80 | $29.90 | $28.46 | $28.70 | $28.70 | 6,993,620 |
| 2023-06-20 | $29.95 | $30.52 | $29.71 | $29.93 | $29.93 | 4,857,380 |
| 2023-06-19 | $30.42 | $30.63 | $29.98 | $30.11 | $30.11 | 6,108,660 |
| 2023-06-16 | $30.71 | $30.99 | $30.18 | $30.63 | $30.63 | 5,574,150 |
| 2023-06-15 | $32.00 | $32.10 | $30.90 | $30.92 | $30.92 | 7,752,030 |
| 2023-06-14 | $31.84 | $32.16 | $31.69 | $31.88 | $31.88 | 5,682,290 |
| 2023-06-13 | $31.05 | $32.12 | $30.72 | $31.85 | $31.85 | 7,851,570 |
| 2023-06-12 | $30.88 | $31.49 | $30.67 | $31.23 | $31.23 | 5,142,590 |
| 2023-06-09 | $31.65 | $31.70 | $30.30 | $30.86 | $30.86 | 8,400,080 |
| 2023-06-08 | $32.22 | $32.22 | $31.03 | $31.42 | $31.42 | 7,380,150 |
| 2023-06-07 | $31.25 | $32.38 | $30.91 | $32.36 | $32.36 | 11,055,630 |
| 2023-06-06 | $31.82 | $31.82 | $30.80 | $31.03 | $31.03 | 6,789,450 |
| 2023-06-05 | $31.25 | $32.10 | $30.85 | $31.89 | $31.89 | 8,241,830 |
| 2023-06-02 | $31.25 | $32.18 | $31.11 | $31.54 | $31.54 | 9,931,060 |
| 2023-06-01 | $30.24 | $31.37 | $30.14 | $31.18 | $31.18 | 8,295,500 |
| 2023-05-31 | $29.71 | $30.70 | $29.58 | $30.50 | $30.35 | 6,613,840 |
| 2023-05-30 | $29.89 | $30.10 | $28.95 | $30.00 | $29.86 | 5,412,810 |
| 2023-05-29 | $29.75 | $30.40 | $29.46 | $30.02 | $29.88 | 5,042,110 |
| 2023-05-26 | $30.00 | $30.15 | $29.24 | $29.62 | $29.62 | 5,332,020 |
| 2023-05-25 | $30.76 | $31.45 | $29.60 | $30.25 | $30.25 | 7,939,510 |
| 2023-05-24 | $31.18 | $31.49 | $30.47 | $31.15 | $31.15 | 8,935,940 |
| 2023-05-23 | $29.86 | $31.88 | $29.37 | $31.53 | $31.53 | 11,603,320 |
| 2023-05-22 | $30.26 | $30.31 | $29.63 | $29.98 | $29.98 | 4,239,750 |
| 2023-05-19 | $30.80 | $31.01 | $29.75 | $30.40 | $30.40 | 6,322,400 |
| 2023-05-18 | $29.83 | $31.30 | $29.66 | $31.02 | $31.02 | 8,068,450 |
| 2023-05-17 | $29.00 | $31.41 | $28.83 | $30.15 | $30.15 | 10,452,950 |
| 2023-05-16 | $31.38 | $31.58 | $29.03 | $29.11 | $29.11 | 11,830,880 |
| 2023-05-15 | $33.30 | $33.51 | $31.62 | $31.84 | $31.84 | 11,954,930 |
| 2023-05-12 | $32.80 | $35.17 | $32.31 | $33.95 | $33.95 | 16,218,340 |
| 2023-05-11 | $31.03 | $33.70 | $31.01 | $33.30 | $33.30 | 12,570,060 |
| 2023-05-10 | $30.88 | $31.48 | $30.65 | $31.27 | $31.27 | 5,162,860 |
| 2023-05-09 | $30.63 | $31.89 | $30.34 | $30.89 | $30.89 | 6,206,670 |
| 2023-05-08 | $30.67 | $30.93 | $30.08 | $30.75 | $30.75 | 4,354,100 |
| 2023-05-05 | $30.73 | $31.55 | $30.27 | $31.02 | $31.02 | 5,927,550 |
| 2023-05-04 | $29.97 | $31.11 | $29.55 | $30.88 | $30.88 | 6,214,580 |
| 2023-05-03 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2023-05-02 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2023-04-28 | $28.70 | $30.08 | $28.70 | $30.03 | $30.03 | 6,079,730 |
| 2023-04-27 | $29.64 | $29.64 | $27.88 | $28.64 | $28.64 | 7,160,240 |
| 2023-04-26 | $30.55 | $31.55 | $30.19 | $30.70 | $30.70 | 5,449,090 |
| 2023-04-25 | $31.05 | $31.74 | $29.78 | $30.45 | $30.45 | 5,567,150 |
| 2023-04-24 | $30.32 | $31.28 | $30.02 | $30.88 | $30.88 | 4,318,260 |
| 2023-04-21 | $31.60 | $31.82 | $30.21 | $30.33 | $30.33 | 7,291,410 |
| 2023-04-20 | $31.98 | $32.49 | $31.80 | $31.94 | $31.94 | 5,466,470 |
| 2023-04-19 | $31.94 | $32.53 | $31.73 | $32.08 | $32.08 | 5,725,110 |
| 2023-04-18 | $33.01 | $33.20 | $32.01 | $32.04 | $32.04 | 7,535,860 |
| 2023-04-17 | $34.41 | $34.41 | $32.84 | $33.01 | $33.01 | 9,213,480 |
| 2023-04-14 | $36.93 | $36.94 | $34.58 | $35.34 | $35.34 | 12,931,750 |
| 2023-04-13 | $35.79 | $37.99 | $35.63 | $36.94 | $36.94 | 16,110,040 |
| 2023-04-12 | $35.28 | $36.24 | $34.93 | $36.00 | $36.00 | 12,165,830 |
| 2023-04-11 | $33.61 | $35.52 | $33.09 | $35.09 | $35.09 | 11,301,110 |
| 2023-04-10 | $34.60 | $35.40 | $33.30 | $33.42 | $33.42 | 6,970,740 |
| 2023-04-07 | $33.01 | $34.69 | $32.65 | $34.48 | $34.48 | 7,848,830 |
| 2023-04-06 | $33.50 | $33.75 | $32.70 | $32.85 | $32.85 | 8,106,920 |
| 2023-04-05 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2023-04-04 | $34.90 | $34.97 | $33.74 | $33.99 | $33.99 | 8,246,440 |
| 2023-04-03 | $34.60 | $35.10 | $33.80 | $34.95 | $34.95 | 10,066,110 |
| 2023-03-31 | $33.80 | $34.73 | $33.39 | $34.57 | $34.57 | 5,937,420 |
| 2023-03-30 | $34.54 | $34.98 | $33.84 | $33.91 | $33.91 | 5,559,750 |
| 2023-03-29 | $34.91 | $35.61 | $34.13 | $34.72 | $34.72 | 7,831,910 |
| 2023-03-28 | $35.76 | $35.89 | $34.35 | $34.40 | $34.40 | 7,865,120 |
| 2023-03-27 | $36.99 | $37.38 | $35.02 | $35.91 | $35.91 | 12,832,380 |
| 2023-03-24 | $36.80 | $38.10 | $36.20 | $37.16 | $37.16 | 12,490,410 |
| 2023-03-23 | $37.59 | $37.90 | $36.44 | $36.95 | $36.95 | 9,659,290 |
| 2023-03-22 | $37.93 | $39.50 | $36.85 | $38.45 | $38.45 | 13,577,720 |
| 2023-03-21 | $36.57 | $39.98 | $36.30 | $38.68 | $38.68 | 17,565,600 |
| 2023-03-20 | $37.73 | $37.84 | $36.50 | $36.95 | $36.95 | 13,609,890 |
| 2023-03-17 | $34.33 | $37.96 | $34.33 | $36.84 | $36.84 | 20,186,560 |
| 2023-03-16 | $33.20 | $34.18 | $32.12 | $33.61 | $33.61 | 7,947,320 |
| 2023-03-15 | $33.89 | $34.78 | $33.18 | $33.33 | $33.33 | 8,407,390 |
| 2023-03-14 | $32.75 | $34.68 | $32.70 | $34.20 | $34.20 | 16,246,520 |
| 2023-03-13 | $31.61 | $33.79 | $31.30 | $33.18 | $33.18 | 9,577,800 |
| 2023-03-10 | $31.51 | $32.82 | $31.45 | $31.97 | $31.97 | 6,661,930 |
| 2023-03-09 | $31.10 | $32.28 | $30.83 | $31.95 | $31.95 | 6,417,740 |
| 2023-03-08 | $30.15 | $31.23 | $30.13 | $31.03 | $31.03 | 2,778,080 |
| 2023-03-07 | $31.44 | $31.44 | $30.40 | $30.40 | $30.40 | 3,201,960 |
| 2023-03-06 | $31.50 | $31.52 | $30.92 | $31.24 | $31.24 | 2,589,650 |
| 2023-03-03 | $31.50 | $31.66 | $30.78 | $31.22 | $31.22 | 3,026,990 |
| 2023-03-02 | $31.42 | $31.80 | $31.25 | $31.52 | $31.52 | 3,699,230 |
| 2023-03-01 | $30.88 | $31.45 | $30.64 | $31.43 | $31.43 | 3,526,180 |
| 2023-02-28 | $30.88 | $31.10 | $30.47 | $30.91 | $30.91 | 2,281,770 |
| 2023-02-27 | $31.36 | $31.37 | $30.44 | $30.53 | $30.53 | 3,481,410 |
| 2023-02-24 | $31.40 | $31.86 | $31.40 | $31.51 | $31.51 | 3,307,660 |
| 2023-02-23 | $31.64 | $31.78 | $30.89 | $31.35 | $31.35 | 4,372,840 |
| 2023-02-22 | $31.58 | $31.86 | $31.40 | $31.77 | $31.77 | 3,256,280 |
| 2023-02-21 | $32.58 | $32.58 | $31.46 | $31.89 | $31.89 | 6,038,480 |
| 2023-02-20 | $32.01 | $32.85 | $31.68 | $32.50 | $32.50 | 7,687,510 |
| 2023-02-17 | $31.90 | $32.53 | $31.43 | $31.64 | $31.64 | 5,826,550 |
| 2023-02-16 | $32.69 | $33.40 | $31.30 | $31.71 | $31.71 | 9,350,790 |
| 2023-02-15 | $32.13 | $33.10 | $31.90 | $32.88 | $32.88 | 9,067,650 |
| 2023-02-14 | $31.90 | $32.31 | $31.60 | $32.05 | $32.05 | 5,040,240 |
| 2023-02-13 | $32.32 | $32.36 | $31.63 | $31.90 | $31.90 | 6,412,250 |
| 2023-02-10 | $32.67 | $33.30 | $32.15 | $32.41 | $32.41 | 8,402,310 |
| 2023-02-09 | $31.98 | $32.85 | $31.63 | $32.71 | $32.71 | 9,303,290 |
| 2023-02-08 | $33.45 | $33.67 | $32.00 | $32.38 | $32.38 | 13,063,670 |
| 2023-02-07 | $31.44 | $35.18 | $30.61 | $33.68 | $33.68 | 21,378,900 |
| 2023-02-06 | $29.74 | $29.74 | $29.09 | $29.44 | $29.44 | 3,631,000 |
| 2023-02-03 | $28.97 | $29.82 | $28.88 | $29.81 | $29.81 | 5,946,660 |
| 2023-02-02 | $28.78 | $29.65 | $28.73 | $29.09 | $29.09 | 5,671,710 |
| 2023-02-01 | $27.95 | $28.77 | $27.86 | $28.73 | $28.73 | 3,921,900 |
| 2023-01-31 | $27.85 | $28.15 | $27.65 | $27.96 | $27.96 | 2,108,950 |
| 2023-01-30 | $27.65 | $28.27 | $27.58 | $27.94 | $27.94 | 4,210,330 |
| 2023-01-20 | $27.13 | $27.49 | $27.12 | $27.36 | $27.36 | 2,045,110 |
| 2023-01-19 | $26.89 | $27.23 | $26.68 | $27.17 | $27.17 | 1,852,270 |
| 2023-01-18 | $27.29 | $27.29 | $26.84 | $26.89 | $26.89 | 2,001,320 |
| 2023-01-17 | $27.46 | $27.48 | $26.90 | $27.03 | $27.03 | 1,812,600 |
| 2023-01-16 | $26.95 | $27.57 | $26.88 | $27.33 | $27.33 | 3,002,530 |
| 2023-01-13 | $26.97 | $27.05 | $26.61 | $26.96 | $26.96 | 2,193,350 |
| 2023-01-12 | $26.81 | $27.22 | $26.60 | $26.85 | $26.85 | 3,006,810 |
| 2023-01-11 | $27.57 | $27.68 | $26.69 | $26.75 | $26.75 | 3,970,070 |
| 2023-01-10 | $27.80 | $27.90 | $27.02 | $27.68 | $27.68 | 4,362,950 |
| 2023-01-09 | $28.41 | $28.56 | $28.00 | $28.15 | $28.15 | 3,139,840 |
| 2023-01-06 | $28.89 | $29.30 | $28.30 | $28.45 | $28.45 | 4,780,160 |
| 2023-01-05 | $29.26 | $30.18 | $28.76 | $29.39 | $29.39 | 6,070,950 |
| 2023-01-04 | $28.21 | $29.30 | $28.08 | $29.05 | $29.05 | 6,061,500 |
| 2023-01-03 | $27.68 | $28.45 | $27.51 | $28.34 | $28.34 | 3,262,540 |
| 2023-01-02 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-12-30 | $27.45 | $28.33 | $27.45 | $27.90 | $27.90 | 2,519,550 |
| 2022-12-29 | $27.80 | $28.19 | $27.42 | $27.46 | $27.46 | 3,426,920 |
| 2022-12-28 | $28.80 | $28.86 | $27.86 | $27.96 | $27.96 | 3,857,840 |
| 2022-12-27 | $29.30 | $29.40 | $28.35 | $28.96 | $28.96 | 3,670,710 |
| 2022-12-26 | $28.83 | $29.65 | $28.44 | $29.33 | $29.33 | 3,533,290 |
| 2022-12-23 | $28.63 | $29.46 | $28.34 | $28.82 | $28.82 | 3,541,900 |
| 2022-12-22 | $28.35 | $29.96 | $28.21 | $29.04 | $29.04 | 5,476,690 |
| 2022-12-21 | $28.59 | $28.59 | $27.68 | $28.07 | $28.07 | 3,068,340 |
| 2022-12-20 | $28.50 | $29.10 | $28.00 | $28.29 | $28.29 | 5,676,280 |
| 2022-12-19 | $30.98 | $31.35 | $29.59 | $29.73 | $29.73 | 5,187,270 |
| 2022-12-16 | $30.53 | $31.38 | $30.21 | $30.72 | $30.72 | 3,806,760 |
| 2022-12-15 | $31.00 | $31.50 | $30.51 | $30.75 | $30.75 | 5,917,110 |
| 2022-12-14 | $30.06 | $31.71 | $29.66 | $31.48 | $31.48 | 7,771,520 |
| 2022-12-13 | $29.69 | $30.77 | $29.25 | $30.38 | $30.38 | 6,002,100 |
| 2022-12-12 | $30.23 | $30.25 | $29.52 | $29.57 | $29.57 | 4,876,370 |
| 2022-12-09 | $31.00 | $31.10 | $30.03 | $30.49 | $30.49 | 8,684,660 |
| 2022-12-08 | $29.36 | $31.28 | $29.30 | $31.13 | $31.13 | 11,898,950 |
| 2022-12-07 | $29.00 | $30.42 | $28.70 | $29.54 | $29.54 | 7,865,010 |
| 2022-12-06 | $27.63 | $29.11 | $27.63 | $29.00 | $29.00 | 5,430,300 |
| 2022-12-05 | $28.10 | $28.38 | $27.50 | $28.08 | $28.08 | 3,373,610 |
| 2022-12-01 | $27.20 | $27.90 | $27.16 | $27.33 | $27.33 | 2,860,500 |
| 2022-11-30 | $27.47 | $27.52 | $26.70 | $26.79 | $26.79 | 2,883,840 |
| 2022-11-29 | $26.38 | $27.58 | $26.38 | $27.47 | $27.47 | 4,018,350 |
| 2022-11-28 | $26.60 | $26.80 | $26.10 | $26.22 | $26.22 | 3,433,020 |
| 2022-11-25 | $27.28 | $28.16 | $27.28 | $27.40 | $27.40 | 3,030,280 |
| 2022-11-24 | $27.78 | $27.94 | $27.16 | $27.28 | $27.28 | 2,828,350 |
| 2022-11-23 | $28.35 | $28.51 | $26.95 | $27.59 | $27.59 | 5,198,810 |
| 2022-11-22 | $29.18 | $29.99 | $28.53 | $28.74 | $28.74 | 5,369,730 |
| 2022-11-21 | $29.97 | $30.31 | $28.85 | $29.28 | $29.28 | 6,293,390 |
| 2022-11-18 | $29.76 | $30.93 | $29.46 | $30.06 | $30.06 | 10,460,980 |
| 2022-11-17 | $29.81 | $30.05 | $29.25 | $29.68 | $29.68 | 7,928,060 |
| 2022-11-16 | $28.49 | $30.41 | $28.10 | $30.28 | $30.28 | 10,866,220 |
| 2022-11-15 | $27.52 | $28.43 | $27.52 | $28.40 | $28.40 | 3,750,970 |
| 2022-11-14 | $27.31 | $27.93 | $27.03 | $27.69 | $27.69 | 4,182,360 |
| 2022-11-11 | $29.53 | $29.70 | $27.68 | $27.68 | $27.68 | 8,785,450 |
| 2022-11-10 | $27.70 | $29.13 | $27.67 | $29.10 | $29.10 | 7,423,410 |
| 2022-11-09 | $28.05 | $28.23 | $27.50 | $27.90 | $27.90 | 2,269,120 |
| 2022-11-08 | $28.32 | $28.49 | $27.80 | $27.95 | $27.95 | 3,149,350 |
| 2022-11-07 | $28.35 | $28.79 | $28.01 | $28.49 | $28.49 | 4,391,880 |
| 2022-11-04 | $28.03 | $28.83 | $27.90 | $28.54 | $28.54 | 5,345,030 |
| 2022-11-03 | $27.80 | $28.55 | $27.41 | $28.26 | $28.26 | 4,410,320 |
| 2022-11-02 | $27.88 | $28.58 | $27.65 | $27.98 | $27.98 | 5,415,110 |
| 2022-11-01 | $28.40 | $28.99 | $27.81 | $28.31 | $28.31 | 6,218,810 |
| 2022-10-31 | $27.43 | $28.58 | $27.20 | $28.34 | $28.34 | 6,311,830 |
| 2022-10-28 | $27.41 | $28.53 | $27.29 | $27.45 | $27.45 | 6,611,900 |
| 2022-10-27 | $27.39 | $28.23 | $26.70 | $27.63 | $27.63 | 7,114,940 |
| 2022-10-26 | $24.27 | $27.18 | $24.27 | $26.59 | $26.59 | 6,397,620 |
| 2022-10-25 | $24.93 | $25.08 | $23.87 | $24.16 | $24.16 | 2,850,150 |
| 2022-10-24 | $25.93 | $26.45 | $24.77 | $24.93 | $24.93 | 2,930,980 |
| 2022-10-21 | $26.48 | $26.74 | $25.70 | $25.76 | $25.76 | 3,014,880 |
| 2022-10-20 | $26.54 | $27.73 | $26.45 | $26.66 | $26.66 | 4,361,450 |
| 2022-10-19 | $26.29 | $27.23 | $26.29 | $26.66 | $26.66 | 3,104,550 |
| 2022-10-18 | $26.60 | $27.27 | $26.04 | $26.60 | $26.60 | 3,632,900 |
| 2022-10-17 | $25.80 | $26.65 | $25.80 | $26.43 | $26.43 | 2,782,620 |
| 2022-10-14 | $24.76 | $26.27 | $24.68 | $25.94 | $25.94 | 4,077,710 |
| 2022-10-13 | $24.06 | $24.84 | $23.99 | $24.59 | $24.59 | 2,204,580 |
| 2022-10-12 | $23.80 | $24.36 | $22.91 | $24.35 | $24.35 | 2,750,870 |
| 2022-10-11 | $24.08 | $24.09 | $23.50 | $23.83 | $23.83 | 1,698,600 |
| 2022-10-10 | $25.23 | $25.46 | $23.81 | $23.96 | $23.96 | 2,836,840 |
| 2022-09-30 | $26.18 | $26.29 | $25.00 | $25.06 | $25.06 | 2,472,510 |
| 2022-09-29 | $25.98 | $27.12 | $25.86 | $25.88 | $25.88 | 3,262,560 |
| 2022-09-28 | $26.13 | $26.84 | $25.80 | $25.94 | $25.94 | 3,724,620 |
| 2022-09-27 | $24.49 | $26.26 | $24.45 | $26.25 | $26.25 | 4,731,120 |
| 2022-09-26 | $24.84 | $25.20 | $24.24 | $24.30 | $24.30 | 2,545,860 |
| 2022-09-23 | $26.35 | $26.43 | $25.60 | $25.63 | $25.63 | 2,086,950 |
| 2022-09-22 | $26.79 | $27.14 | $26.16 | $26.27 | $26.27 | 2,133,830 |
| 2022-09-21 | $26.10 | $27.27 | $25.80 | $26.91 | $26.91 | 3,839,800 |
| 2022-09-20 | $26.00 | $26.60 | $25.90 | $26.05 | $26.05 | 1,969,340 |
| 2022-09-19 | $26.68 | $26.96 | $25.50 | $25.88 | $25.88 | 2,499,070 |
| 2022-09-16 | $27.70 | $28.30 | $26.78 | $27.00 | $27.00 | 3,945,630 |
| 2022-09-15 | $27.70 | $29.08 | $27.51 | $28.18 | $28.18 | 5,095,480 |
| 2022-09-14 | $27.33 | $27.69 | $27.03 | $27.52 | $27.52 | 1,770,440 |
| 2022-09-13 | $27.22 | $28.25 | $27.06 | $27.77 | $27.77 | 2,625,750 |
| 2022-09-12 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2022-09-09 | $26.91 | $27.27 | $26.81 | $27.22 | $27.22 | 1,121,350 |
| 2022-09-08 | $27.16 | $27.60 | $26.91 | $26.95 | $26.95 | 1,828,230 |
| 2022-09-07 | $27.70 | $27.70 | $26.98 | $27.09 | $27.09 | 2,167,390 |
| 2022-09-06 | $27.99 | $28.26 | $27.57 | $27.80 | $27.80 | 1,809,910 |
| 2022-09-05 | $28.27 | $28.70 | $27.59 | $27.74 | $27.74 | 2,402,650 |
| 2022-09-02 | $28.75 | $29.38 | $28.32 | $28.50 | $28.50 | 3,042,150 |
| 2022-09-01 | $28.75 | $29.63 | $28.42 | $28.90 | $28.90 | 3,661,420 |
| 2022-08-31 | $29.20 | $29.73 | $28.60 | $28.73 | $28.73 | 5,077,360 |
| 2022-08-30 | $27.41 | $29.98 | $27.27 | $29.50 | $29.50 | 6,715,760 |
| 2022-08-29 | $26.44 | $27.66 | $26.14 | $27.38 | $27.38 | 1,441,070 |
| 2022-08-26 | $28.10 | $28.26 | $27.18 | $27.19 | $27.19 | 2,359,860 |
| 2022-08-25 | $27.67 | $28.40 | $27.16 | $28.20 | $28.20 | 2,721,860 |
| 2022-08-24 | $28.46 | $28.65 | $27.52 | $27.60 | $27.60 | 2,177,900 |
| 2022-08-23 | $28.68 | $28.93 | $28.33 | $28.48 | $28.48 | 1,791,160 |
| 2022-08-22 | $28.55 | $29.03 | $27.90 | $28.78 | $28.78 | 1,645,490 |
| 2022-08-19 | $28.90 | $29.63 | $28.55 | $28.55 | $28.55 | 2,245,580 |
| 2022-08-18 | $29.37 | $29.37 | $28.52 | $28.81 | $28.81 | 2,142,990 |
| 2022-08-17 | $29.05 | $29.38 | $28.70 | $29.30 | $29.30 | 1,853,380 |
| 2022-08-16 | $29.21 | $29.37 | $28.81 | $29.06 | $29.06 | 1,443,550 |
| 2022-08-15 | $29.50 | $29.50 | $28.81 | $29.18 | $29.18 | 1,714,940 |
| 2022-08-12 | $29.61 | $29.61 | $29.15 | $29.34 | $29.34 | 1,617,410 |
| 2022-08-11 | $28.99 | $29.53 | $28.93 | $29.40 | $29.40 | 2,040,010 |
| 2022-08-10 | $28.80 | $29.25 | $28.59 | $28.93 | $28.93 | 1,700,580 |
| 2022-08-09 | $28.66 | $28.86 | $28.26 | $28.76 | $28.76 | 1,509,730 |
| 2022-08-08 | $28.82 | $28.85 | $28.20 | $28.76 | $28.76 | 2,062,910 |
| 2022-08-05 | $27.66 | $28.87 | $27.50 | $28.79 | $28.79 | 3,141,100 |
| 2022-08-04 | $27.00 | $27.74 | $26.90 | $27.59 | $27.59 | 2,681,530 |
| 2022-08-03 | $26.98 | $27.56 | $26.70 | $26.73 | $26.73 | 2,901,360 |
| 2022-08-02 | $28.51 | $28.78 | $26.79 | $26.93 | $26.93 | 5,019,260 |
| 2022-08-01 | $29.61 | $29.61 | $28.83 | $28.98 | $28.98 | 2,594,630 |
| 2022-07-29 | $30.20 | $30.20 | $29.42 | $29.51 | $29.51 | 2,246,170 |
| 2022-07-28 | $29.32 | $30.27 | $29.32 | $29.93 | $29.93 | 2,706,570 |
| 2022-07-27 | $28.97 | $29.37 | $28.93 | $29.16 | $29.16 | 1,702,430 |
| 2022-07-26 | $28.91 | $29.30 | $28.70 | $29.14 | $29.14 | 1,575,740 |
| 2022-07-25 | $29.59 | $29.85 | $28.80 | $28.98 | $28.98 | 1,533,820 |
| 2022-07-22 | $30.00 | $30.36 | $29.17 | $29.51 | $29.51 | 2,408,700 |
| 2022-07-21 | $30.00 | $30.54 | $29.87 | $30.06 | $30.06 | 2,070,460 |
| 2022-07-20 | $29.51 | $30.34 | $29.34 | $30.09 | $30.09 | 3,232,410 |
| 2022-07-19 | $29.02 | $29.50 | $28.93 | $29.42 | $29.42 | 1,784,050 |
| 2022-07-18 | $28.20 | $29.58 | $28.20 | $29.09 | $29.09 | 2,876,740 |
| 2022-07-15 | $29.58 | $29.60 | $28.10 | $28.10 | $28.10 | 3,504,470 |
| 2022-07-14 | $29.33 | $29.80 | $29.13 | $29.50 | $29.50 | 1,728,060 |
| 2022-07-13 | $29.29 | $29.65 | $29.23 | $29.33 | $29.33 | 1,446,470 |
| 2022-07-12 | $30.01 | $30.04 | $29.20 | $29.33 | $29.33 | 2,155,050 |
| 2022-07-11 | $29.82 | $30.07 | $29.11 | $30.05 | $30.05 | 2,076,600 |
| 2022-07-08 | $29.17 | $30.17 | $29.07 | $29.69 | $29.69 | 3,009,970 |
| 2022-07-07 | $29.83 | $29.98 | $29.01 | $29.18 | $29.18 | 3,209,790 |
| 2022-07-06 | $30.23 | $30.45 | $29.68 | $29.76 | $29.76 | 2,794,320 |
| 2022-07-05 | $31.56 | $32.04 | $30.06 | $30.23 | $30.23 | 4,329,040 |
| 2022-07-04 | $31.75 | $31.75 | $30.82 | $31.41 | $31.41 | 2,660,370 |
| 2022-07-01 | $32.34 | $32.58 | $31.52 | $31.79 | $31.79 | 2,751,740 |
| 2022-06-30 | $32.10 | $32.66 | $31.81 | $32.34 | $32.34 | 3,490,100 |
| 2022-06-29 | $32.65 | $33.30 | $32.01 | $32.02 | $32.02 | 4,986,460 |
| 2022-06-28 | $32.48 | $32.48 | $31.67 | $32.32 | $32.32 | 3,890,550 |
| 2022-06-27 | $32.10 | $32.95 | $31.98 | $32.42 | $32.42 | 3,472,480 |
| 2022-06-24 | $32.05 | $32.31 | $31.82 | $31.90 | $31.90 | 3,038,690 |
| 2022-06-23 | $31.59 | $32.14 | $31.44 | $32.05 | $32.05 | 2,937,750 |
| 2022-06-22 | $33.13 | $33.47 | $31.74 | $31.76 | $31.76 | 4,959,540 |
| 2022-06-21 | $33.80 | $33.89 | $32.58 | $33.15 | $33.15 | 3,901,520 |
| 2022-06-20 | $34.50 | $34.50 | $33.56 | $33.70 | $33.70 | 4,578,020 |
| 2022-06-17 | $34.20 | $34.41 | $33.31 | $34.16 | $34.16 | 5,378,070 |
| 2022-06-16 | $32.59 | $34.52 | $32.32 | $34.50 | $34.50 | 8,163,440 |
| 2022-06-15 | $32.25 | $33.19 | $32.20 | $32.28 | $32.28 | 3,908,360 |
| 2022-06-14 | $32.28 | $32.40 | $31.36 | $32.25 | $32.25 | 4,440,170 |
| 2022-06-13 | $33.35 | $33.97 | $32.55 | $32.88 | $32.88 | 4,783,200 |
| 2022-06-10 | $33.50 | $34.00 | $33.30 | $33.71 | $33.71 | 5,200,860 |
| 2022-06-09 | $35.96 | $35.98 | $33.21 | $33.97 | $33.97 | 8,089,830 |
| 2022-06-08 | $34.02 | $36.03 | $34.02 | $35.58 | $35.58 | 9,876,530 |
| 2022-06-07 | $34.93 | $35.49 | $34.00 | $34.36 | $34.36 | 5,961,780 |
| 2022-06-06 | $34.34 | $35.44 | $34.01 | $35.05 | $35.05 | 7,402,720 |
| 2022-06-02 | $33.54 | $34.70 | $32.70 | $34.36 | $34.36 | 7,903,850 |
| 2022-06-01 | $32.38 | $33.88 | $32.28 | $33.87 | $33.62 | 7,183,870 |
| 2022-05-31 | $32.79 | $32.89 | $31.70 | $32.67 | $32.42 | 5,172,220 |
| 2022-05-30 | $32.40 | $33.37 | $31.58 | $32.65 | $32.40 | 5,304,270 |
| 2022-05-27 | $34.15 | $35.40 | $32.28 | $32.79 | $32.54 | 6,199,700 |
| 2022-05-26 | $34.24 | $34.78 | $32.90 | $33.39 | $33.14 | 4,933,090 |
| 2022-05-25 | $33.00 | $34.07 | $32.50 | $34.07 | $33.81 | 4,383,320 |
| 2022-05-24 | $34.81 | $35.47 | $33.08 | $33.08 | $32.83 | 6,030,430 |
| 2022-05-23 | $34.69 | $35.85 | $34.60 | $35.15 | $34.89 | 5,972,430 |
| 2022-05-20 | $33.49 | $35.85 | $33.18 | $35.07 | $34.81 | 8,558,620 |
| 2022-05-19 | $33.00 | $33.69 | $32.59 | $33.16 | $32.91 | 7,136,920 |
| 2022-05-18 | $36.60 | $37.19 | $34.33 | $34.50 | $34.24 | 9,103,470 |
| 2022-05-17 | $34.50 | $36.98 | $34.20 | $35.71 | $35.44 | 11,023,560 |
| 2022-05-16 | $33.23 | $35.32 | $32.91 | $34.89 | $34.63 | 9,877,030 |
| 2022-05-13 | $33.06 | $33.38 | $32.45 | $33.10 | $32.85 | 4,336,130 |
| 2022-05-12 | $32.00 | $34.30 | $31.86 | $33.34 | $33.09 | 7,221,210 |
| 2022-05-11 | $33.15 | $33.66 | $32.53 | $32.64 | $32.39 | 7,616,200 |
| 2022-05-10 | $31.30 | $33.50 | $31.28 | $32.65 | $32.40 | 6,063,530 |
| 2022-05-09 | $31.80 | $33.30 | $31.36 | $32.53 | $32.29 | 7,686,470 |
| 2022-05-06 | $30.60 | $34.41 | $30.50 | $32.09 | $31.85 | 10,209,670 |
| 2022-05-05 | $31.40 | $34.29 | $30.83 | $32.92 | $32.67 | 14,309,390 |
| 2022-05-04 | $31.75 | $31.75 | $31.75 | $31.75 | $31.51 | 0 |
| 2022-05-03 | $31.75 | $31.75 | $31.75 | $31.75 | $31.51 | 0 |
| 2022-04-29 | $26.14 | $31.75 | $26.14 | $31.75 | $31.51 | 9,882,830 |
| 2022-04-28 | $27.63 | $28.36 | $26.43 | $26.46 | $26.26 | 3,352,610 |
| 2022-04-27 | $26.25 | $28.06 | $26.12 | $27.90 | $27.69 | 3,119,600 |
| 2022-04-26 | $27.84 | $29.19 | $27.40 | $27.59 | $27.38 | 2,973,750 |
| 2022-04-25 | $30.80 | $30.89 | $27.70 | $27.84 | $27.63 | 3,250,690 |
| 2022-04-22 | $31.98 | $32.40 | $30.90 | $31.15 | $30.92 | 3,141,860 |
| 2022-04-21 | $33.31 | $33.69 | $31.91 | $32.36 | $32.12 | 3,528,750 |
| 2022-04-20 | $34.70 | $35.42 | $33.58 | $33.75 | $33.50 | 2,705,760 |
| 2022-04-19 | $35.30 | $36.06 | $34.25 | $34.77 | $34.51 | 2,461,550 |
| 2022-04-18 | $35.50 | $35.50 | $34.00 | $35.09 | $34.83 | 2,670,840 |
| 2022-04-15 | $34.90 | $36.87 | $34.90 | $35.90 | $35.63 | 3,803,600 |
| 2022-04-14 | $34.70 | $35.60 | $34.54 | $35.39 | $35.12 | 2,871,260 |
| 2022-04-13 | $34.33 | $36.08 | $33.50 | $34.85 | $34.59 | 3,942,890 |
| 2022-04-12 | $35.02 | $35.02 | $33.21 | $34.71 | $34.45 | 3,042,430 |
| 2022-04-11 | $34.34 | $36.25 | $33.78 | $34.72 | $34.46 | 3,742,100 |
| 2022-04-08 | $35.58 | $36.10 | $34.20 | $34.33 | $34.07 | 3,734,750 |
| 2022-04-07 | $37.75 | $37.79 | $35.81 | $35.81 | $35.54 | 3,813,300 |
| 2022-04-06 | $37.56 | $38.20 | $37.00 | $37.77 | $37.49 | 3,438,520 |
| 2022-04-05 | $37.77 | $37.77 | $37.77 | $37.77 | $37.49 | 0 |
| 2022-04-04 | $37.77 | $37.77 | $37.77 | $37.77 | $37.49 | 0 |
| 2022-04-01 | $38.20 | $38.49 | $37.29 | $37.77 | $37.49 | 4,167,870 |
| 2022-03-31 | $37.98 | $38.59 | $37.21 | $38.51 | $38.22 | 7,557,600 |
| 2022-03-30 | $36.00 | $39.00 | $35.67 | $38.79 | $38.50 | 10,506,240 |
| 2022-03-29 | $33.76 | $37.66 | $33.76 | $36.50 | $36.23 | 7,992,420 |
| 2022-03-28 | $35.25 | $35.42 | $33.23 | $33.73 | $33.48 | 5,943,490 |
| 2022-03-25 | $33.90 | $39.98 | $33.83 | $35.98 | $35.71 | 8,729,200 |
| 2022-03-24 | $34.73 | $34.73 | $33.71 | $33.90 | $33.65 | 1,870,300 |
| 2022-03-23 | $35.01 | $35.20 | $34.31 | $34.64 | $34.38 | 1,572,640 |
| 2022-03-22 | $34.51 | $35.40 | $33.86 | $34.73 | $34.47 | 1,720,040 |
| 2022-03-21 | $34.74 | $35.35 | $34.25 | $34.74 | $34.48 | 1,670,930 |
| 2022-03-18 | $34.77 | $35.43 | $34.55 | $34.74 | $34.48 | 1,467,960 |
| 2022-03-17 | $34.03 | $35.92 | $34.03 | $35.17 | $34.91 | 2,601,480 |
| 2022-03-16 | $32.92 | $33.77 | $31.38 | $33.61 | $33.36 | 1,714,660 |
| 2022-03-15 | $34.55 | $34.97 | $32.60 | $32.79 | $32.54 | 1,745,770 |
| 2022-03-14 | $36.45 | $36.45 | $34.93 | $35.02 | $34.76 | 1,074,500 |
| 2022-03-11 | $34.41 | $36.02 | $33.92 | $36.01 | $35.74 | 1,510,960 |
| 2022-03-10 | $36.21 | $36.48 | $35.09 | $35.13 | $34.87 | 1,566,560 |
| 2022-03-09 | $36.38 | $36.85 | $33.88 | $35.16 | $34.90 | 1,393,140 |
| 2022-03-08 | $37.85 | $37.98 | $36.30 | $36.33 | $36.06 | 1,404,870 |
| 2022-03-07 | $38.00 | $38.09 | $36.92 | $37.28 | $37.00 | 1,347,500 |
| 2022-03-04 | $38.58 | $38.86 | $37.80 | $38.24 | $37.95 | 1,077,900 |
| 2022-03-03 | $39.18 | $39.32 | $38.40 | $38.46 | $38.17 | 1,130,930 |
| 2022-03-02 | $38.81 | $39.16 | $38.52 | $38.97 | $38.68 | 915,820 |
| 2022-03-01 | $39.09 | $39.40 | $38.67 | $39.04 | $38.75 | 949,650 |
| 2022-02-28 | $39.23 | $39.51 | $38.41 | $39.05 | $38.76 | 1,511,080 |
| 2022-02-25 | $38.39 | $40.28 | $38.36 | $39.19 | $38.90 | 2,146,780 |
| 2022-02-24 | $39.75 | $40.05 | $37.60 | $38.04 | $37.75 | 2,251,010 |
| 2022-02-23 | $38.74 | $40.09 | $38.60 | $39.95 | $39.65 | 2,251,080 |
| 2022-02-22 | $39.58 | $39.60 | $38.09 | $38.60 | $38.31 | 1,894,300 |
| 2022-02-21 | $40.78 | $41.26 | $39.48 | $39.73 | $39.43 | 3,614,230 |
| 2022-02-18 | $41.65 | $41.68 | $40.10 | $40.82 | $40.51 | 1,495,760 |
| 2022-02-17 | $42.39 | $42.55 | $41.75 | $41.76 | $41.45 | 929,580 |
| 2022-02-16 | $42.48 | $43.23 | $42.48 | $42.74 | $42.42 | 588,300 |
| 2022-02-15 | $42.12 | $42.43 | $41.70 | $42.43 | $42.11 | 482,450 |
| 2022-02-14 | $42.47 | $42.57 | $41.57 | $42.12 | $41.80 | 700,200 |
| 2022-02-11 | $43.53 | $43.84 | $42.51 | $42.55 | $42.23 | 664,660 |
| 2022-02-10 | $44.24 | $44.40 | $43.12 | $43.39 | $43.06 | 717,900 |
| 2022-02-09 | $43.99 | $44.50 | $43.70 | $43.98 | $43.65 | 749,650 |
| 2022-02-08 | $43.70 | $44.94 | $43.09 | $43.89 | $43.56 | 900,260 |
| 2022-02-07 | $43.54 | $44.29 | $43.26 | $43.76 | $43.43 | 834,520 |
| 2022-02-04 | $42.70 | $42.70 | $42.70 | $42.70 | $42.38 | 0 |
| 2022-02-03 | $42.70 | $42.70 | $42.70 | $42.70 | $42.38 | 0 |
| 2022-02-02 | $42.70 | $42.70 | $42.70 | $42.70 | $42.38 | 0 |
| 2022-02-01 | $42.70 | $42.70 | $42.70 | $42.70 | $42.38 | 0 |
| 2022-01-28 | $43.00 | $43.58 | $42.41 | $42.70 | $42.38 | 668,970 |
| 2022-01-27 | $44.66 | $44.75 | $42.50 | $42.50 | $42.18 | 1,012,820 |
| 2022-01-26 | $43.17 | $45.40 | $42.66 | $44.75 | $44.41 | 1,538,450 |
| 2022-01-25 | $45.25 | $45.54 | $43.20 | $43.23 | $42.91 | 1,507,990 |
| 2022-01-24 | $45.56 | $46.50 | $45.37 | $45.40 | $45.06 | 651,650 |
| 2022-01-21 | $47.02 | $47.18 | $45.06 | $46.02 | $45.67 | 1,874,960 |
| 2022-01-20 | $48.01 | $48.20 | $47.00 | $47.18 | $46.83 | 960,110 |
| 2022-01-19 | $48.40 | $48.96 | $47.90 | $48.01 | $47.65 | 1,039,520 |
| 2022-01-18 | $48.61 | $49.10 | $46.88 | $48.90 | $48.53 | 2,710,850 |
| 2022-01-17 | $48.30 | $48.96 | $48.20 | $48.60 | $48.24 | 969,530 |
| 2022-01-14 | $48.38 | $48.88 | $47.80 | $48.15 | $47.79 | 1,238,800 |
| 2022-01-13 | $49.90 | $49.90 | $48.38 | $48.48 | $48.12 | 1,266,750 |
| 2022-01-12 | $49.22 | $50.30 | $48.52 | $49.65 | $49.28 | 1,183,700 |
| 2022-01-11 | $50.20 | $50.75 | $48.60 | $49.22 | $48.85 | 1,536,720 |
| 2022-01-10 | $47.99 | $50.20 | $47.62 | $49.81 | $49.44 | 1,822,470 |
| 2022-01-07 | $49.99 | $50.50 | $48.05 | $48.11 | $47.75 | 1,507,780 |
| 2022-01-06 | $49.98 | $50.18 | $48.93 | $49.95 | $49.57 | 1,348,420 |
| 2022-01-05 | $49.58 | $50.80 | $49.50 | $50.20 | $49.82 | 2,596,970 |
| 2022-01-04 | $49.06 | $50.25 | $48.80 | $49.72 | $49.35 | 1,585,060 |
| 2022-01-03 | $49.00 | $49.00 | $49.00 | $49.00 | $48.63 | 0 |
| 2021-12-31 | $48.30 | $50.39 | $48.30 | $49.00 | $48.63 | 1,623,430 |
| 2021-12-30 | $47.42 | $48.75 | $47.21 | $48.20 | $47.84 | 1,079,990 |
| 2021-12-29 | $48.73 | $49.04 | $47.30 | $47.50 | $47.14 | 1,526,490 |
| 2021-12-28 | $48.55 | $49.48 | $48.33 | $49.06 | $48.69 | 1,005,270 |
| 2021-12-27 | $48.88 | $49.65 | $48.30 | $48.75 | $48.38 | 1,224,540 |
| 2021-12-24 | $48.31 | $49.30 | $48.05 | $49.03 | $48.66 | 1,438,560 |
| 2021-12-23 | $49.50 | $49.50 | $48.20 | $48.31 | $47.95 | 1,522,600 |
| 2021-12-22 | $50.20 | $51.06 | $49.15 | $49.53 | $49.16 | 1,903,890 |
| 2021-12-21 | $46.84 | $50.77 | $46.77 | $49.99 | $49.61 | 4,233,330 |
| 2021-12-20 | $47.71 | $48.47 | $46.70 | $46.71 | $46.36 | 1,326,180 |
| 2021-12-17 | $49.70 | $49.85 | $47.84 | $47.92 | $47.56 | 1,751,170 |
| 2021-12-16 | $49.45 | $50.28 | $48.50 | $49.53 | $49.16 | 1,474,450 |
| 2021-12-15 | $50.09 | $50.58 | $49.36 | $49.45 | $49.08 | 1,289,550 |
| 2021-12-14 | $49.16 | $50.70 | $49.10 | $50.35 | $49.97 | 2,062,720 |
| 2021-12-13 | $49.50 | $50.22 | $49.08 | $49.60 | $49.23 | 1,154,360 |
| 2021-12-10 | $50.26 | $50.83 | $49.20 | $49.28 | $48.91 | 1,348,610 |
| 2021-12-09 | $49.95 | $50.96 | $49.50 | $50.29 | $49.91 | 1,601,030 |
| 2021-12-08 | $50.46 | $50.48 | $49.26 | $49.97 | $49.59 | 1,384,670 |
| 2021-12-07 | $48.36 | $50.48 | $48.36 | $50.14 | $49.76 | 2,738,970 |
| 2021-12-06 | $47.94 | $49.13 | $47.20 | $48.52 | $48.16 | 1,719,040 |
| 2021-12-03 | $47.85 | $47.85 | $47.85 | $47.85 | $47.49 | 1,467,060 |
| 2021-12-02 | $47.23 | $47.23 | $47.23 | $47.23 | $46.88 | 1,576,920 |
| 2021-12-01 | $47.61 | $48.49 | $47.20 | $48.35 | $47.99 | 1,350,630 |
| 2021-11-30 | $48.32 | $49.13 | $48.13 | $48.20 | $47.84 | 1,876,810 |
| 2021-11-29 | $48.98 | $49.74 | $48.02 | $48.08 | $47.72 | 2,848,160 |
| 2021-11-26 | $51.19 | $51.60 | $50.15 | $50.16 | $49.78 | 1,743,930 |
| 2021-11-25 | $51.40 | $52.20 | $51.32 | $51.32 | $50.93 | 1,159,210 |
| 2021-11-24 | $51.52 | $52.27 | $51.10 | $52.06 | $51.67 | 1,706,630 |
| 2021-11-23 | $50.70 | $51.92 | $50.42 | $51.91 | $51.52 | 1,952,640 |
| 2021-11-22 | $50.31 | $51.92 | $50.31 | $50.80 | $50.42 | 2,263,460 |
| 2021-11-19 | $50.85 | $51.58 | $50.13 | $50.98 | $50.60 | 1,650,450 |
| 2021-11-18 | $52.10 | $52.70 | $50.80 | $51.37 | $50.98 | 1,426,460 |
| 2021-11-17 | $51.10 | $51.96 | $50.40 | $51.54 | $51.15 | 1,254,300 |
| 2021-11-16 | $53.35 | $53.86 | $51.10 | $51.26 | $50.88 | 2,440,020 |
| 2021-11-15 | $52.40 | $53.60 | $52.28 | $52.73 | $52.33 | 1,824,610 |
| 2021-11-12 | $52.58 | $53.37 | $51.75 | $52.11 | $51.72 | 2,423,770 |
| 2021-11-11 | $52.51 | $52.98 | $50.23 | $52.94 | $52.54 | 4,047,520 |
| 2021-11-10 | $54.50 | $54.70 | $51.88 | $52.28 | $51.89 | 3,163,820 |
| 2021-11-09 | $54.80 | $55.33 | $53.66 | $54.29 | $53.88 | 1,650,940 |
| 2021-11-08 | $55.00 | $55.21 | $53.55 | $54.49 | $54.08 | 2,367,690 |
| 2021-11-05 | $58.22 | $58.22 | $58.22 | $58.22 | $57.78 | 2,872,730 |
| 2021-11-04 | $58.70 | $59.18 | $57.70 | $58.22 | $57.78 | 2,463,600 |
| 2021-11-03 | $56.40 | $59.02 | $55.96 | $58.68 | $58.24 | 3,584,410 |
| 2021-11-02 | $55.90 | $57.20 | $54.59 | $56.38 | $55.96 | 2,669,580 |
| 2021-11-01 | $56.20 | $57.43 | $54.20 | $56.00 | $55.58 | 2,742,730 |
| 2021-10-29 | $54.76 | $56.82 | $53.99 | $56.30 | $55.88 | 3,428,920 |
| 2021-10-28 | $57.10 | $57.15 | $53.26 | $53.59 | $53.19 | 4,142,170 |
| 2021-10-27 | $57.50 | $59.11 | $57.03 | $57.28 | $56.85 | 2,769,390 |
| 2021-10-26 | $60.60 | $60.70 | $57.03 | $57.81 | $57.38 | 4,847,650 |
| 2021-10-25 | $60.45 | $61.99 | $59.73 | $60.81 | $60.35 | 3,958,430 |
| 2021-10-22 | $61.80 | $64.44 | $60.69 | $60.95 | $60.49 | 7,824,960 |
| 2021-10-21 | $58.98 | $62.66 | $57.50 | $61.95 | $61.48 | 8,100,710 |
| 2021-10-20 | $58.03 | $58.88 | $56.16 | $58.59 | $58.15 | 4,661,490 |
| 2021-10-19 | $54.80 | $58.00 | $54.25 | $57.36 | $56.93 | 4,114,840 |
| 2021-10-18 | $56.57 | $57.00 | $53.50 | $54.67 | $54.26 | 2,456,390 |
| 2021-10-15 | $56.90 | $58.19 | $56.30 | $56.69 | $56.26 | 2,499,430 |
| 2021-10-14 | $53.52 | $58.30 | $53.01 | $57.50 | $57.07 | 3,982,310 |
| 2021-10-13 | $54.30 | $54.60 | $51.76 | $53.73 | $53.33 | 3,010,660 |
| 2021-10-12 | $56.50 | $56.80 | $53.52 | $54.60 | $54.19 | 2,844,750 |
| 2021-10-11 | $58.80 | $61.50 | $55.88 | $56.00 | $55.58 | 4,496,600 |
| 2021-10-08 | $57.67 | $58.68 | $56.06 | $58.31 | $57.87 | 3,508,930 |
| 2021-10-07 | $56.69 | $56.69 | $56.69 | $56.69 | $56.26 | 0 |
| 2021-10-06 | $56.69 | $56.69 | $56.69 | $56.69 | $56.26 | 0 |
| 2021-09-30 | $55.82 | $57.38 | $54.30 | $56.69 | $56.26 | 3,129,470 |
| 2021-09-29 | $55.80 | $58.68 | $53.20 | $54.50 | $54.09 | 4,518,990 |
| 2021-09-28 | $56.55 | $57.53 | $55.58 | $56.46 | $56.04 | 2,886,840 |
| 2021-09-27 | $53.49 | $57.60 | $51.58 | $57.40 | $56.97 | 5,580,630 |
| 2021-09-24 | $52.88 | $54.43 | $52.03 | $53.45 | $53.05 | 2,600,640 |
| 2021-09-23 | $54.35 | $55.47 | $52.38 | $52.51 | $52.12 | 4,043,240 |
| 2021-09-22 | $56.20 | $56.99 | $53.88 | $54.65 | $54.24 | 3,645,920 |
| 2021-09-21 | $57.82 | $57.82 | $57.82 | $57.82 | $57.39 | 0 |
| 2021-09-20 | $57.82 | $57.82 | $57.82 | $57.82 | $57.39 | 0 |
| 2021-09-17 | $56.45 | $59.07 | $55.68 | $57.82 | $57.39 | 4,958,000 |
| 2021-09-16 | $56.85 | $59.11 | $55.33 | $56.30 | $55.88 | 6,641,400 |
| 2021-09-15 | $53.90 | $57.33 | $53.50 | $57.28 | $56.85 | 6,907,960 |
| 2021-09-14 | $52.38 | $56.28 | $51.78 | $54.23 | $53.82 | 6,782,640 |
| 2021-09-13 | $51.50 | $52.50 | $49.90 | $51.55 | $51.16 | 2,687,860 |
| 2021-09-10 | $50.75 | $53.30 | $50.23 | $51.03 | $50.65 | 3,152,600 |
| 2021-09-09 | $51.73 | $51.90 | $50.00 | $50.81 | $50.43 | 3,013,450 |
| 2021-09-08 | $50.95 | $54.48 | $50.62 | $52.26 | $51.87 | 4,649,750 |
| 2021-09-07 | $51.76 | $51.77 | $50.53 | $50.86 | $50.48 | 2,726,360 |
| 2021-09-06 | $50.00 | $52.50 | $49.76 | $51.78 | $51.39 | 4,596,840 |
| 2021-09-03 | $47.55 | $50.86 | $46.39 | $50.79 | $50.41 | 4,927,170 |
| 2021-09-02 | $47.11 | $49.32 | $46.32 | $47.53 | $47.17 | 3,043,860 |
| 2021-09-01 | $45.23 | $47.73 | $44.39 | $46.90 | $46.55 | 3,674,990 |
| 2021-08-31 | $45.22 | $45.50 | $43.55 | $44.67 | $44.33 | 2,106,210 |
| 2021-08-30 | $46.52 | $46.94 | $45.00 | $45.13 | $44.79 | 1,869,640 |
| 2021-08-27 | $45.99 | $47.58 | $44.83 | $45.94 | $45.59 | 2,025,760 |
| 2021-08-26 | $48.90 | $49.35 | $45.80 | $46.20 | $45.85 | 3,849,000 |
| 2021-08-25 | $48.18 | $51.23 | $48.18 | $49.16 | $48.79 | 3,127,050 |
| 2021-08-24 | $50.05 | $50.27 | $47.78 | $47.88 | $47.52 | 3,061,070 |
| 2021-08-23 | $49.49 | $50.47 | $49.03 | $49.85 | $49.48 | 1,729,010 |
| 2021-08-20 | $49.09 | $49.80 | $47.34 | $49.15 | $48.78 | 2,130,310 |
| 2021-08-19 | $49.50 | $50.88 | $49.03 | $49.80 | $49.43 | 2,467,420 |
| 2021-08-18 | $52.08 | $53.70 | $49.66 | $50.72 | $50.34 | 4,695,540 |
| 2021-08-17 | $51.50 | $54.48 | $51.01 | $53.06 | $52.66 | 6,145,950 |
| 2021-08-16 | $51.32 | $52.38 | $49.53 | $52.23 | $51.84 | 5,434,970 |
| 2021-08-13 | $47.50 | $52.50 | $46.61 | $50.96 | $50.58 | 6,067,100 |
| 2021-08-12 | $49.13 | $49.50 | $47.42 | $47.50 | $47.14 | 3,720,230 |
| 2021-08-11 | $49.20 | $51.61 | $48.68 | $49.20 | $48.83 | 4,900,910 |
| 2021-08-10 | $50.49 | $50.49 | $48.66 | $49.01 | $48.64 | 5,975,810 |
| 2021-08-09 | $42.13 | $50.56 | $41.91 | $50.56 | $50.18 | 7,232,550 |
| 2021-08-06 | $42.98 | $43.19 | $41.71 | $42.13 | $41.81 | 1,134,460 |
| 2021-08-05 | $44.13 | $44.18 | $42.77 | $42.98 | $42.66 | 1,447,140 |
| 2021-08-04 | $43.66 | $44.20 | $43.25 | $44.18 | $43.85 | 1,589,130 |
| 2021-08-03 | $43.10 | $44.70 | $43.05 | $43.35 | $43.02 | 1,740,430 |
| 2021-08-02 | $42.85 | $43.88 | $41.35 | $43.50 | $43.17 | 2,070,190 |
| 2021-07-30 | $43.00 | $43.19 | $42.16 | $42.68 | $42.36 | 1,927,840 |
| 2021-07-29 | $43.22 | $43.99 | $42.30 | $43.54 | $43.21 | 1,955,630 |
| 2021-07-28 | $43.00 | $43.36 | $41.75 | $43.26 | $42.94 | 1,863,640 |
| 2021-07-27 | $44.61 | $45.00 | $42.11 | $42.33 | $42.01 | 2,795,780 |
| 2021-07-26 | $46.58 | $47.07 | $44.64 | $44.99 | $44.65 | 2,374,100 |
| 2021-07-23 | $48.80 | $48.80 | $46.30 | $46.78 | $46.43 | 1,989,290 |
| 2021-07-22 | $48.66 | $49.49 | $47.50 | $48.36 | $48.00 | 2,605,440 |
| 2021-07-21 | $46.76 | $48.30 | $46.66 | $47.78 | $47.42 | 2,486,490 |
| 2021-07-20 | $45.50 | $46.78 | $45.20 | $46.66 | $46.31 | 1,623,740 |
| 2021-07-19 | $47.00 | $47.18 | $45.11 | $45.69 | $45.35 | 1,972,100 |
| 2021-07-16 | $46.51 | $47.95 | $46.41 | $47.34 | $46.98 | 2,029,400 |
| 2021-07-15 | $48.21 | $49.57 | $46.36 | $46.65 | $46.30 | 3,017,970 |
| 2021-07-14 | $47.05 | $48.26 | $46.12 | $47.52 | $47.16 | 3,058,580 |
| 2021-07-13 | $47.85 | $47.85 | $46.22 | $47.01 | $46.66 | 2,219,130 |
| 2021-07-12 | $46.42 | $48.40 | $46.41 | $47.48 | $47.12 | 2,073,910 |
| 2021-07-09 | $48.02 | $48.43 | $45.89 | $46.40 | $46.05 | 3,057,030 |
| 2021-07-08 | $50.73 | $51.10 | $48.18 | $48.44 | $48.08 | 3,054,710 |
| 2021-07-07 | $50.48 | $51.32 | $50.28 | $50.86 | $50.48 | 1,065,800 |
| 2021-07-06 | $52.01 | $52.50 | $50.22 | $50.92 | $50.54 | 1,618,580 |
| 2021-07-05 | $50.50 | $52.80 | $50.50 | $52.00 | $51.61 | 1,372,930 |
| 2021-07-02 | $52.67 | $52.90 | $50.57 | $51.00 | $50.62 | 1,938,850 |
| 2021-07-01 | $51.09 | $53.88 | $50.90 | $52.83 | $52.43 | 2,446,790 |
| 2021-06-30 | $52.00 | $52.05 | $50.65 | $51.03 | $50.65 | 1,288,140 |
| 2021-06-29 | $52.30 | $52.99 | $51.50 | $51.73 | $51.34 | 1,137,770 |
| 2021-06-28 | $52.20 | $53.09 | $52.05 | $52.60 | $52.20 | 1,019,270 |
| 2021-06-25 | $53.60 | $53.61 | $51.76 | $52.26 | $51.87 | 1,841,510 |
| 2021-06-24 | $53.42 | $54.20 | $53.13 | $53.61 | $53.21 | 1,170,360 |
| 2021-06-23 | $53.60 | $54.39 | $53.08 | $53.42 | $53.02 | 1,460,760 |
| 2021-06-22 | $54.20 | $56.66 | $53.64 | $54.12 | $53.71 | 2,521,400 |
| 2021-06-21 | $51.03 | $54.40 | $51.03 | $54.40 | $53.99 | 2,055,570 |
| 2021-06-18 | $51.78 | $52.37 | $50.52 | $52.05 | $51.66 | 1,824,950 |
| 2021-06-17 | $51.90 | $52.19 | $50.79 | $51.71 | $51.32 | 1,826,070 |
| 2021-06-16 | $54.62 | $54.99 | $51.00 | $51.50 | $51.11 | 3,750,430 |
| 2021-06-15 | $58.00 | $58.20 | $55.00 | $55.56 | $55.14 | 2,588,980 |
| 2021-06-14 | $57.89 | $57.89 | $57.89 | $57.89 | $57.46 | 0 |
| 2021-06-11 | $60.15 | $60.59 | $57.50 | $57.89 | $57.46 | 2,216,520 |
| 2021-06-10 | $56.00 | $59.44 | $56.00 | $59.06 | $58.62 | 3,480,780 |
| 2021-06-09 | $56.82 | $57.80 | $55.00 | $56.50 | $56.08 | 2,232,410 |
| 2021-06-08 | $57.77 | $59.20 | $56.12 | $56.92 | $56.49 | 2,977,480 |
| 2021-06-07 | $57.79 | $58.30 | $56.30 | $57.50 | $57.07 | 2,495,020 |
| 2021-06-04 | $59.00 | $59.65 | $58.00 | $58.10 | $57.66 | 3,206,520 |
| 2021-06-03 | $61.61 | $63.28 | $59.88 | $59.89 | $59.44 | 3,593,690 |
| 2021-06-02 | $61.98 | $63.75 | $61.31 | $62.66 | $62.19 | 3,451,090 |
| 2021-06-01 | $59.02 | $63.00 | $58.42 | $62.98 | $62.51 | 5,792,040 |
| 2021-05-31 | $57.62 | $60.00 | $56.56 | $59.49 | $59.04 | 5,002,420 |
| 2021-05-28 | $57.13 | $57.34 | $55.02 | $55.70 | $55.28 | 2,803,110 |
| 2021-05-27 | $87.00 | $88.35 | $84.48 | $86.02 | $56.54 | 3,177,800 |
| 2021-05-26 | $80.99 | $86.33 | $80.08 | $86.00 | $56.53 | 3,462,000 |
| 2021-05-25 | $77.90 | $80.48 | $77.00 | $79.97 | $52.57 | 2,109,180 |
| 2021-05-24 | $72.71 | $78.88 | $72.71 | $78.10 | $51.34 | 3,423,160 |
| 2021-05-21 | $75.36 | $75.80 | $71.89 | $72.90 | $47.92 | 2,591,140 |
| 2021-05-20 | $76.12 | $77.00 | $74.38 | $75.36 | $49.54 | 1,493,860 |
| 2021-05-19 | $75.88 | $78.88 | $75.50 | $76.68 | $50.40 | 2,234,470 |
| 2021-05-18 | $77.20 | $78.79 | $75.21 | $75.91 | $49.90 | 1,530,090 |
| 2021-05-17 | $76.41 | $78.50 | $75.13 | $78.11 | $51.34 | 1,698,740 |
| 2021-05-14 | $73.99 | $77.00 | $73.57 | $76.68 | $50.40 | 1,082,300 |
| 2021-05-13 | $76.00 | $76.00 | $73.43 | $73.91 | $48.58 | 1,004,600 |
| 2021-05-12 | $75.04 | $77.00 | $73.66 | $76.00 | $49.96 | 737,170 |
| 2021-05-11 | $75.51 | $76.42 | $74.18 | $75.20 | $49.43 | 837,970 |
| 2021-05-10 | $78.52 | $79.97 | $75.82 | $76.43 | $50.24 | 1,075,060 |
| 2021-05-07 | $77.85 | $81.50 | $77.80 | $78.10 | $51.34 | 1,187,380 |
| 2021-05-06 | $77.35 | $78.48 | $76.12 | $77.75 | $51.11 | 916,320 |
| 2021-05-05 | $77.35 | $77.35 | $77.35 | $77.35 | $50.84 | 0 |
| 2021-05-04 | $77.35 | $77.35 | $77.35 | $77.35 | $50.84 | 0 |
| 2021-04-30 | $78.40 | $81.98 | $77.08 | $77.35 | $50.84 | 1,685,840 |
| 2021-04-29 | $80.22 | $80.80 | $76.00 | $78.40 | $51.53 | 1,702,910 |
| 2021-04-28 | $75.74 | $82.98 | $75.73 | $80.49 | $52.91 | 3,105,730 |
| 2021-04-27 | $83.90 | $83.90 | $73.42 | $75.70 | $49.76 | 3,184,210 |
| 2021-04-26 | $84.44 | $87.55 | $84.23 | $84.50 | $55.54 | 1,541,060 |
| 2021-04-23 | $85.00 | $85.59 | $82.70 | $84.47 | $55.52 | 1,130,680 |
| 2021-04-22 | $83.70 | $85.58 | $82.70 | $84.02 | $55.23 | 1,317,440 |
| 2021-04-21 | $84.23 | $85.80 | $82.34 | $82.78 | $54.41 | 1,418,630 |
| 2021-04-20 | $85.01 | $86.60 | $84.30 | $85.08 | $55.93 | 1,026,920 |
| 2021-04-19 | $84.87 | $86.85 | $83.62 | $85.75 | $56.37 | 1,415,560 |
| 2021-04-16 | $82.67 | $85.08 | $82.67 | $85.01 | $55.88 | 711,020 |
| 2021-04-15 | $84.01 | $84.68 | $82.05 | $83.53 | $54.91 | 1,152,380 |
| 2021-04-14 | $88.09 | $88.59 | $84.00 | $85.08 | $55.93 | 1,775,420 |
| 2021-04-13 | $92.10 | $92.18 | $88.00 | $88.06 | $57.88 | 1,563,460 |
| 2021-04-12 | $93.50 | $98.00 | $92.84 | $93.00 | $61.13 | 1,524,230 |
| 2021-04-09 | $89.94 | $93.30 | $88.51 | $93.30 | $61.33 | 1,540,080 |
| 2021-04-08 | $89.67 | $90.79 | $89.25 | $89.94 | $59.12 | 662,200 |
| 2021-04-07 | $90.97 | $90.97 | $88.91 | $89.97 | $59.14 | 650,120 |
| 2021-04-06 | $89.48 | $91.83 | $89.48 | $90.58 | $59.54 | 1,069,920 |
| 2021-04-05 | $89.35 | $89.35 | $89.35 | $89.35 | $58.73 | 0 |
| 2021-04-02 | $90.00 | $90.80 | $89.02 | $89.35 | $58.73 | 855,500 |
| 2021-04-01 | $88.01 | $90.49 | $88.01 | $89.70 | $58.96 | 760,670 |
| 2021-03-31 | $90.15 | $90.59 | $88.00 | $88.00 | $57.85 | 934,020 |
| 2021-03-30 | $91.00 | $91.03 | $89.00 | $90.14 | $59.25 | 1,023,220 |
| 2021-03-29 | $94.69 | $94.78 | $90.60 | $91.51 | $60.15 | 1,467,060 |
| 2021-03-26 | $92.27 | $94.90 | $91.88 | $94.88 | $62.37 | 927,380 |
| 2021-03-25 | $92.14 | $93.97 | $91.20 | $92.25 | $60.64 | 922,990 |
| 2021-03-24 | $90.68 | $94.30 | $90.10 | $93.12 | $61.21 | 886,140 |
| 2021-03-23 | $91.40 | $93.28 | $91.06 | $91.57 | $60.19 | 854,250 |
| 2021-03-22 | $91.89 | $91.99 | $89.52 | $90.50 | $59.49 | 1,004,480 |
| 2021-03-19 | $91.20 | $91.97 | $89.31 | $91.90 | $60.41 | 773,300 |
| 2021-03-18 | $90.35 | $93.68 | $90.00 | $92.10 | $60.54 | 1,194,880 |
| 2021-03-17 | $90.12 | $91.48 | $88.81 | $89.90 | $59.09 | 1,055,520 |
| 2021-03-16 | $91.21 | $92.44 | $89.90 | $90.12 | $59.24 | 1,065,040 |
| 2021-03-15 | $95.93 | $95.93 | $90.10 | $91.44 | $60.11 | 1,485,610 |
| 2021-03-12 | $101.50 | $101.51 | $93.07 | $96.05 | $63.14 | 2,375,530 |
| 2021-03-11 | $100.00 | $102.50 | $97.60 | $101.43 | $66.67 | 1,477,360 |
| 2021-03-10 | $110.00 | $111.00 | $99.42 | $100.20 | $65.86 | 2,573,220 |
| 2021-03-09 | $115.20 | $116.00 | $106.36 | $107.30 | $70.53 | 1,430,320 |
| 2021-03-08 | $120.70 | $122.69 | $116.02 | $116.20 | $76.38 | 986,540 |
| 2021-03-05 | $117.44 | $120.48 | $117.16 | $120.30 | $79.08 | 973,340 |
| 2021-03-04 | $117.41 | $121.80 | $116.00 | $119.92 | $78.83 | 1,309,260 |
| 2021-03-03 | $118.50 | $122.20 | $117.20 | $118.61 | $77.97 | 1,380,010 |
| 2021-03-02 | $123.26 | $123.26 | $119.01 | $119.81 | $78.76 | 1,465,350 |
| 2021-03-01 | $119.12 | $123.51 | $115.78 | $123.08 | $80.90 | 2,050,850 |
| 2021-02-26 | $116.00 | $117.80 | $112.02 | $113.51 | $74.61 | 1,832,610 |
| 2021-02-25 | $115.00 | $121.00 | $115.00 | $119.00 | $78.22 | 3,068,270 |
| 2021-02-24 | $108.48 | $115.00 | $108.48 | $113.65 | $74.71 | 2,801,620 |
| 2021-02-23 | $109.57 | $109.58 | $106.20 | $106.32 | $69.89 | 1,141,050 |
| 2021-02-22 | $112.44 | $112.90 | $108.44 | $109.60 | $72.04 | 1,732,240 |
| 2021-02-19 | $108.25 | $113.00 | $107.00 | $112.44 | $73.91 | 1,237,440 |
| 2021-02-18 | $108.63 | $111.85 | $107.25 | $108.15 | $71.09 | 1,184,580 |
| 2021-02-17 | $107.90 | $107.90 | $107.90 | $107.90 | $70.93 | 0 |
| 2021-02-16 | $107.90 | $107.90 | $107.90 | $107.90 | $70.93 | 0 |
| 2021-02-15 | $107.90 | $107.90 | $107.90 | $107.90 | $70.93 | 0 |
| 2021-02-12 | $107.90 | $107.90 | $107.90 | $107.90 | $70.93 | 0 |
| 2021-02-11 | $107.90 | $107.90 | $107.90 | $107.90 | $70.93 | 0 |
| 2021-02-10 | $109.99 | $109.99 | $107.25 | $107.90 | $70.93 | 1,125,270 |
| 2021-02-09 | $103.50 | $109.56 | $103.00 | $108.70 | $71.45 | 1,430,020 |
| 2021-02-08 | $105.83 | $107.80 | $103.00 | $104.93 | $68.97 | 1,365,860 |
| 2021-02-05 | $110.54 | $112.45 | $105.50 | $106.39 | $69.93 | 1,373,440 |
| 2021-02-04 | $116.00 | $116.00 | $108.30 | $110.54 | $72.66 | 2,015,640 |
| 2021-02-03 | $124.36 | $124.36 | $114.01 | $116.05 | $76.28 | 2,182,760 |
| 2021-02-02 | $126.00 | $126.50 | $120.27 | $124.44 | $81.80 | 1,194,550 |
| 2021-02-01 | $124.00 | $125.78 | $120.00 | $124.63 | $81.92 | 1,235,510 |
| 2021-01-29 | $124.75 | $131.14 | $121.64 | $122.32 | $80.40 | 1,705,850 |
| 2021-01-28 | $119.38 | $129.60 | $118.24 | $125.69 | $82.62 | 2,383,410 |
| 2021-01-27 | $121.00 | $125.99 | $118.60 | $121.36 | $79.77 | 2,239,400 |
| 2021-01-26 | $123.88 | $124.50 | $119.74 | $120.59 | $79.27 | 1,598,400 |
| 2021-01-25 | $129.96 | $130.00 | $118.00 | $125.57 | $82.54 | 3,977,440 |
| 2021-01-22 | $135.91 | $136.88 | $131.08 | $133.33 | $87.64 | 1,846,860 |
| 2021-01-21 | $129.18 | $137.66 | $127.50 | $137.29 | $90.25 | 2,753,010 |
| 2021-01-20 | $124.24 | $134.66 | $122.24 | $128.25 | $84.30 | 2,759,900 |
| 2021-01-19 | $120.10 | $126.64 | $119.79 | $124.79 | $82.03 | 2,334,580 |
| 2021-01-18 | $110.92 | $123.26 | $108.61 | $122.01 | $80.20 | 3,866,630 |
| 2021-01-15 | $104.99 | $111.85 | $104.50 | $110.06 | $72.35 | 2,162,750 |
| 2021-01-14 | $99.90 | $106.20 | $99.08 | $104.10 | $68.43 | 1,757,610 |
| 2021-01-13 | $102.00 | $104.46 | $99.75 | $100.38 | $65.98 | 1,012,550 |
| 2021-01-12 | $97.58 | $104.48 | $97.05 | $102.83 | $67.59 | 1,681,410 |
| 2021-01-11 | $98.60 | $102.97 | $98.10 | $98.28 | $64.60 | 1,550,000 |
| 2021-01-08 | $98.10 | $99.96 | $97.05 | $98.65 | $64.85 | 1,386,780 |
| 2021-01-07 | $102.00 | $103.00 | $98.80 | $100.29 | $65.92 | 1,696,450 |
| 2021-01-06 | $107.02 | $109.68 | $101.77 | $102.80 | $67.57 | 3,094,330 |
| 2021-01-05 | $108.00 | $113.81 | $104.56 | $105.40 | $69.28 | 2,680,220 |
| 2021-01-04 | $111.22 | $111.69 | $107.51 | $109.03 | $71.67 | 1,251,040 |
| 2021-01-01 | $110.41 | $110.41 | $110.41 | $110.41 | $72.58 | 0 |
| 2020-12-31 | $104.36 | $111.33 | $104.36 | $110.41 | $72.58 | 1,805,050 |
| 2020-12-30 | $108.48 | $110.66 | $105.15 | $105.15 | $69.12 | 1,323,150 |
| 2020-12-29 | $108.00 | $109.50 | $105.30 | $107.70 | $70.79 | 1,265,530 |
| 2020-12-28 | $102.00 | $106.37 | $99.29 | $105.70 | $69.48 | 1,894,070 |
| 2020-12-25 | $108.00 | $108.00 | $102.31 | $103.10 | $67.77 | 2,288,950 |
| 2020-12-24 | $107.00 | $109.98 | $106.02 | $108.48 | $71.31 | 1,238,160 |
| 2020-12-23 | $107.00 | $108.55 | $105.00 | $107.03 | $70.35 | 1,088,750 |
| 2020-12-22 | $110.84 | $111.29 | $106.50 | $106.96 | $70.31 | 1,096,570 |
| 2020-12-21 | $104.27 | $111.65 | $103.60 | $110.98 | $72.95 | 1,739,540 |
| 2020-12-18 | $112.88 | $114.47 | $104.91 | $105.77 | $69.53 | 2,592,850 |
| 2020-12-17 | $112.00 | $113.49 | $105.27 | $113.00 | $74.28 | 1,953,960 |
| 2020-12-16 | $114.21 | $116.87 | $112.81 | $113.05 | $74.31 | 1,344,560 |
| 2020-12-15 | $115.78 | $116.80 | $112.84 | $114.18 | $75.05 | 1,056,740 |
| 2020-12-14 | $116.68 | $117.52 | $114.20 | $116.44 | $76.54 | 1,041,980 |
| 2020-12-11 | $121.28 | $121.48 | $115.88 | $117.18 | $77.03 | 1,178,450 |
| 2020-12-10 | $114.16 | $120.17 | $114.03 | $119.48 | $78.54 | 1,975,700 |
| 2020-12-09 | $117.30 | $117.79 | $113.13 | $113.60 | $74.67 | 1,431,900 |
| 2020-12-08 | $119.96 | $119.96 | $116.80 | $117.41 | $77.18 | 1,041,230 |
| 2020-12-07 | $119.00 | $119.00 | $116.43 | $118.48 | $77.88 | 1,500,810 |
| 2020-12-04 | $119.18 | $121.76 | $116.00 | $118.29 | $77.76 | 2,313,360 |
| 2020-12-03 | $114.44 | $119.16 | $113.36 | $119.01 | $78.23 | 3,513,690 |
| 2020-12-02 | $113.30 | $115.52 | $112.09 | $113.85 | $74.84 | 1,669,950 |
| 2020-12-01 | $114.50 | $114.79 | $112.36 | $113.00 | $74.28 | 1,493,470 |
| 2020-11-30 | $115.34 | $115.34 | $111.91 | $112.99 | $74.27 | 1,156,110 |
| 2020-11-27 | $118.02 | $118.89 | $113.18 | $115.40 | $75.86 | 1,412,130 |
| 2020-11-26 | $122.10 | $122.11 | $117.00 | $117.10 | $76.97 | 1,060,460 |
| 2020-11-25 | $125.65 | $126.29 | $120.26 | $121.10 | $79.60 | 1,518,780 |
| 2020-11-24 | $126.53 | $126.53 | $123.58 | $123.68 | $81.30 | 987,940 |
| 2020-11-23 | $130.76 | $130.76 | $125.03 | $126.85 | $83.38 | 1,184,340 |
| 2020-11-20 | $129.86 | $131.48 | $128.22 | $129.31 | $85.00 | 726,290 |
| 2020-11-19 | $129.39 | $130.86 | $127.11 | $129.70 | $85.26 | 608,620 |
| 2020-11-18 | $129.78 | $131.88 | $128.50 | $130.13 | $85.54 | 815,390 |
| 2020-11-17 | $133.00 | $133.43 | $127.50 | $128.81 | $84.67 | 1,254,790 |
| 2020-11-16 | $136.80 | $136.80 | $131.80 | $132.33 | $86.98 | 1,157,230 |
| 2020-11-13 | $135.66 | $136.78 | $133.65 | $135.08 | $88.79 | 852,500 |
| 2020-11-12 | $134.72 | $137.33 | $132.00 | $136.69 | $89.85 | 1,330,650 |
| 2020-11-11 | $137.89 | $140.00 | $133.65 | $133.80 | $87.95 | 1,231,080 |
| 2020-11-10 | $147.30 | $147.49 | $137.61 | $138.14 | $90.80 | 2,672,400 |
| 2020-11-09 | $144.00 | $148.80 | $143.70 | $146.64 | $96.39 | 1,639,040 |
| 2020-11-06 | $160.00 | $161.00 | $143.00 | $145.00 | $95.31 | 2,079,730 |
| 2020-11-05 | $163.00 | $164.00 | $158.04 | $162.33 | $106.70 | 720,680 |
| 2020-11-04 | $159.89 | $161.50 | $157.19 | $160.00 | $105.17 | 743,500 |
| 2020-11-03 | $163.90 | $165.90 | $158.77 | $160.80 | $105.70 | 1,061,020 |
| 2020-11-02 | $168.00 | $170.30 | $155.50 | $162.80 | $107.01 | 1,152,460 |
| 2020-10-30 | $166.49 | $170.00 | $165.10 | $168.37 | $110.68 | 695,410 |
| 2020-10-29 | $167.00 | $169.97 | $165.00 | $167.45 | $110.07 | 1,124,820 |
| 2020-10-28 | $165.37 | $169.00 | $161.88 | $165.23 | $108.61 | 896,480 |
| 2020-10-27 | $161.70 | $165.28 | $161.20 | $165.23 | $108.61 | 836,510 |
| 2020-10-26 | $160.23 | $165.25 | $157.08 | $161.96 | $106.46 | 1,159,800 |
| 2020-10-23 | $175.00 | $177.65 | $161.68 | $164.68 | $108.25 | 1,946,510 |
| 2020-10-22 | $178.40 | $180.79 | $172.60 | $176.60 | $116.08 | 1,479,990 |
| 2020-10-21 | $173.88 | $185.00 | $171.57 | $181.10 | $119.04 | 2,234,310 |
| 2020-10-20 | $170.00 | $172.00 | $160.06 | $171.51 | $112.74 | 1,812,720 |
| 2020-10-19 | $169.81 | $180.00 | $168.93 | $177.72 | $116.82 | 1,815,850 |
| 2020-10-16 | $164.95 | $173.50 | $161.08 | $169.40 | $111.35 | 1,618,280 |
| 2020-10-15 | $166.99 | $173.00 | $164.59 | $165.57 | $108.83 | 1,558,610 |
| 2020-10-14 | $163.76 | $167.74 | $162.60 | $165.48 | $108.78 | 921,960 |
| 2020-10-13 | $163.88 | $168.53 | $161.66 | $164.60 | $108.20 | 1,159,580 |
| 2020-10-12 | $149.20 | $170.77 | $148.50 | $164.00 | $107.80 | 2,120,560 |
| 2020-10-09 | $142.63 | $153.00 | $141.63 | $149.28 | $98.13 | 1,424,170 |
| 2020-10-08 | $138.88 | $138.88 | $138.88 | $138.88 | $91.29 | 0 |
| 2020-10-07 | $138.88 | $138.88 | $138.88 | $138.88 | $91.29 | 0 |
| 2020-10-06 | $138.88 | $138.88 | $138.88 | $138.88 | $91.29 | 0 |
| 2020-10-05 | $138.88 | $138.88 | $138.88 | $138.88 | $91.29 | 0 |
| 2020-10-02 | $138.88 | $138.88 | $138.88 | $138.88 | $91.29 | 0 |
| 2020-10-01 | $138.88 | $138.88 | $138.88 | $138.88 | $91.29 | 0 |
| 2020-09-30 | $136.80 | $141.30 | $136.70 | $138.88 | $91.29 | 830,080 |
| 2020-09-29 | $132.00 | $137.88 | $130.01 | $136.43 | $89.68 | 998,430 |
| 2020-09-28 | $135.52 | $139.96 | $131.33 | $132.07 | $86.81 | 711,340 |
| 2020-09-25 | $132.09 | $138.00 | $131.47 | $135.10 | $88.81 | 1,180,790 |
| 2020-09-24 | $134.74 | $135.27 | $131.47 | $131.47 | $86.42 | 506,500 |
| 2020-09-23 | $135.76 | $137.99 | $134.50 | $135.12 | $88.82 | 447,050 |
| 2020-09-22 | $133.67 | $138.80 | $132.33 | $135.12 | $88.82 | 845,300 |
| 2020-09-21 | $140.94 | $141.18 | $133.01 | $134.58 | $88.46 | 1,378,270 |
| 2020-09-18 | $136.88 | $143.89 | $136.18 | $141.13 | $92.77 | 1,013,060 |
| 2020-09-17 | $133.95 | $139.00 | $131.51 | $136.96 | $90.03 | 785,470 |
| 2020-09-16 | $138.00 | $139.50 | $133.66 | $134.64 | $88.50 | 689,970 |
| 2020-09-15 | $137.57 | $139.00 | $135.59 | $137.42 | $90.33 | 397,040 |
| 2020-09-14 | $138.02 | $140.87 | $136.68 | $137.58 | $90.44 | 654,180 |
| 2020-09-11 | $137.64 | $139.66 | $134.31 | $138.00 | $90.71 | 491,340 |
| 2020-09-10 | $138.60 | $141.58 | $136.05 | $137.92 | $90.66 | 715,010 |
| 2020-09-09 | $143.79 | $143.80 | $133.21 | $137.66 | $90.49 | 1,130,120 |
| 2020-09-08 | $149.49 | $150.86 | $142.00 | $144.70 | $95.12 | 909,850 |
| 2020-09-07 | $154.27 | $155.98 | $147.00 | $148.64 | $97.71 | 775,240 |
| 2020-09-04 | $152.00 | $155.68 | $150.01 | $154.76 | $101.73 | 707,200 |
| 2020-09-03 | $159.00 | $159.00 | $152.66 | $154.29 | $101.42 | 1,035,470 |
| 2020-09-02 | $162.02 | $163.50 | $157.66 | $159.05 | $104.55 | 795,420 |
| 2020-09-01 | $160.10 | $162.49 | $156.80 | $160.31 | $105.38 | 1,016,380 |
| 2020-08-31 | $162.33 | $165.88 | $160.56 | $161.24 | $105.99 | 1,561,910 |
| 2020-08-28 | $155.00 | $162.58 | $154.49 | $158.30 | $104.06 | 2,444,390 |
| 2020-08-27 | $148.28 | $151.74 | $145.00 | $150.00 | $98.60 | 1,320,440 |
| 2020-08-26 | $156.98 | $158.98 | $146.00 | $148.00 | $97.29 | 1,278,560 |
| 2020-08-25 | $158.38 | $161.53 | $156.25 | $156.50 | $102.87 | 710,160 |
| 2020-08-24 | $157.62 | $161.59 | $151.10 | $158.72 | $104.33 | 1,042,540 |
| 2020-08-21 | $151.00 | $157.98 | $151.00 | $155.64 | $102.31 | 798,700 |
| 2020-08-20 | $153.96 | $155.92 | $150.01 | $150.03 | $98.62 | 641,840 |
| 2020-08-19 | $159.50 | $163.89 | $155.88 | $156.20 | $102.68 | 1,366,290 |
| 2020-08-18 | $155.00 | $165.01 | $154.30 | $161.71 | $106.30 | 1,646,880 |
| 2020-08-17 | $151.30 | $155.86 | $151.00 | $154.20 | $101.36 | 841,900 |
| 2020-08-14 | $151.06 | $153.98 | $149.70 | $152.69 | $100.37 | 651,610 |
| 2020-08-13 | $145.75 | $153.80 | $145.75 | $151.10 | $99.32 | 1,463,740 |
| 2020-08-12 | $156.00 | $158.30 | $144.10 | $145.73 | $95.79 | 2,453,190 |
| 2020-08-11 | $162.23 | $165.77 | $157.40 | $157.89 | $103.79 | 1,403,810 |
| 2020-08-10 | $159.58 | $164.98 | $158.15 | $162.23 | $106.64 | 1,266,360 |
| 2020-08-07 | $161.02 | $165.00 | $157.02 | $159.72 | $104.99 | 1,479,840 |
| 2020-08-06 | $159.13 | $160.44 | $154.40 | $158.90 | $104.45 | 1,039,430 |
| 2020-08-05 | $160.80 | $160.98 | $158.00 | $159.13 | $104.60 | 812,160 |
| 2020-08-04 | $163.01 | $163.75 | $157.60 | $159.79 | $105.04 | 1,202,470 |
| 2020-08-03 | $163.89 | $165.51 | $160.57 | $162.74 | $106.97 | 1,588,760 |
| 2020-07-31 | $153.88 | $165.01 | $153.88 | $163.16 | $107.25 | 2,347,960 |
| 2020-07-30 | $153.00 | $153.00 | $148.95 | $150.48 | $98.92 | 1,090,510 |
| 2020-07-29 | $147.00 | $155.00 | $146.81 | $152.00 | $99.91 | 1,452,320 |
| 2020-07-28 | $144.99 | $147.68 | $144.30 | $146.12 | $96.05 | 923,430 |
| 2020-07-27 | $144.31 | $146.31 | $141.10 | $143.51 | $94.33 | 1,192,920 |
| 2020-07-24 | $158.00 | $158.50 | $143.42 | $144.30 | $94.85 | 2,561,370 |
| 2020-07-23 | $166.00 | $169.87 | $158.10 | $159.33 | $104.73 | 2,553,150 |
| 2020-07-22 | $168.70 | $172.63 | $167.89 | $168.21 | $110.57 | 1,297,620 |
| 2020-07-21 | $168.83 | $171.18 | $166.68 | $170.79 | $112.27 | 1,003,990 |
| 2020-07-20 | $172.00 | $172.00 | $161.38 | $167.68 | $110.22 | 1,393,610 |
| 2020-07-17 | $176.89 | $176.89 | $165.00 | $169.17 | $111.20 | 2,572,210 |
| 2020-07-16 | $199.13 | $201.77 | $178.95 | $178.95 | $117.63 | 2,753,410 |
| 2020-07-15 | $195.01 | $205.50 | $193.05 | $198.83 | $130.70 | 2,675,090 |
| 2020-07-14 | $191.04 | $201.80 | $190.10 | $195.60 | $128.57 | 2,941,860 |
| 2020-07-13 | $189.78 | $194.50 | $187.00 | $191.91 | $126.15 | 1,935,260 |
| 2020-07-10 | $189.00 | $197.88 | $187.11 | $192.64 | $126.63 | 2,367,520 |
| 2020-07-09 | $177.90 | $192.22 | $176.60 | $188.38 | $123.83 | 2,873,290 |
| 2020-07-08 | $181.00 | $181.00 | $174.80 | $179.00 | $117.66 | 2,982,850 |
| 2020-07-07 | $174.44 | $185.25 | $172.00 | $181.80 | $119.50 | 2,831,090 |
| 2020-07-06 | $169.91 | $174.00 | $169.00 | $173.25 | $113.88 | 1,492,890 |
| 2020-07-03 | $170.00 | $171.97 | $166.16 | $170.14 | $111.84 | 1,474,600 |
| 2020-07-02 | $173.03 | $174.50 | $168.00 | $168.89 | $111.02 | 1,443,540 |
| 2020-07-01 | $175.58 | $176.67 | $171.52 | $172.16 | $113.17 | 1,541,890 |
| 2020-06-30 | $168.00 | $174.66 | $168.00 | $174.16 | $114.48 | 1,956,720 |
| 2020-06-29 | $168.00 | $171.18 | $165.68 | $167.67 | $110.21 | 1,265,990 |
| 2020-06-26 | $170.04 | $170.04 | $170.04 | $170.04 | $111.77 | 0 |
| 2020-06-25 | $170.04 | $170.04 | $170.04 | $170.04 | $111.77 | 0 |
| 2020-06-24 | $167.78 | $172.60 | $167.25 | $170.04 | $111.77 | 1,494,840 |
| 2020-06-23 | $169.92 | $170.93 | $160.92 | $170.32 | $111.96 | 3,969,560 |
| 2020-06-22 | $188.80 | $188.80 | $169.99 | $173.00 | $113.72 | 3,906,760 |
| 2020-06-19 | $182.00 | $192.80 | $180.02 | $188.88 | $124.16 | 2,074,160 |
| 2020-06-18 | $177.64 | $181.58 | $176.93 | $181.00 | $118.98 | 726,040 |
| 2020-06-17 | $188.00 | $188.00 | $178.00 | $179.80 | $118.19 | 1,253,230 |
| 2020-06-16 | $185.08 | $187.62 | $182.53 | $186.06 | $122.30 | 990,780 |
| 2020-06-15 | $178.00 | $188.33 | $177.50 | $182.11 | $119.71 | 1,278,330 |
| 2020-06-12 | $170.00 | $181.20 | $170.00 | $180.60 | $118.71 | 1,367,730 |
| 2020-06-11 | $183.16 | $183.98 | $174.78 | $177.11 | $116.42 | 1,652,690 |
| 2020-06-10 | $179.00 | $182.99 | $175.01 | $182.19 | $119.76 | 977,380 |
| 2020-06-09 | $174.03 | $180.88 | $170.52 | $177.95 | $116.97 | 1,165,910 |
| 2020-06-08 | $186.23 | $187.35 | $172.40 | $175.98 | $115.68 | 1,893,990 |
| 2020-06-05 | $181.00 | $188.09 | $179.28 | $185.51 | $121.94 | 1,915,500 |
| 2020-06-04 | $180.01 | $187.50 | $180.01 | $181.09 | $119.04 | 1,105,640 |
| 2020-06-03 | $184.17 | $184.99 | $178.00 | $184.00 | $120.95 | 1,523,750 |
| 2020-06-02 | $196.00 | $196.44 | $178.10 | $186.34 | $122.49 | 2,397,580 |
| 2020-06-01 | $196.12 | $202.98 | $192.78 | $195.56 | $128.55 | 2,139,040 |
| 2020-05-29 | $192.05 | $197.87 | $186.51 | $194.48 | $127.84 | 1,453,220 |
| 2020-05-28 | $186.65 | $198.00 | $186.47 | $194.48 | $127.84 | 1,165,900 |
| 2020-05-27 | $202.61 | $207.49 | $191.00 | $191.60 | $125.94 | 1,933,930 |
| 2020-05-26 | $340.00 | $376.23 | $336.01 | $376.23 | $137.03 | 918,920 |
| 2020-05-25 | $338.94 | $349.00 | $333.80 | $342.03 | $124.57 | 568,440 |
| 2020-05-22 | $339.61 | $370.00 | $322.00 | $337.00 | $122.74 | 868,340 |
| 2020-05-21 | $340.51 | $354.00 | $333.55 | $339.00 | $123.47 | 654,080 |
| 2020-05-20 | $382.00 | $390.04 | $345.51 | $345.51 | $125.84 | 1,042,820 |
| 2020-05-19 | $352.01 | $383.90 | $350.01 | $383.90 | $139.82 | 663,240 |
| 2020-05-18 | $345.00 | $359.99 | $340.10 | $349.00 | $127.11 | 607,390 |
| 2020-05-15 | $340.00 | $350.80 | $336.00 | $345.60 | $125.87 | 538,100 |
| 2020-05-14 | $340.49 | $344.99 | $330.09 | $339.68 | $123.72 | 745,750 |
| 2020-05-13 | $309.51 | $341.00 | $305.11 | $341.00 | $124.20 | 1,135,560 |
| 2020-05-12 | $285.50 | $314.98 | $278.00 | $310.00 | $112.91 | 1,128,400 |
| 2020-05-11 | $291.10 | $301.59 | $283.30 | $287.50 | $104.71 | 708,890 |
| 2020-05-08 | $286.96 | $291.89 | $279.26 | $290.18 | $105.69 | 852,620 |
| 2020-05-07 | $270.21 | $294.98 | $268.03 | $288.50 | $105.08 | 1,149,630 |
| 2020-05-06 | $274.00 | $277.98 | $262.11 | $273.02 | $99.44 | 1,332,710 |
| 2020-05-05 | $280.32 | $280.32 | $280.32 | $280.32 | $102.10 | 0 |
| 2020-05-04 | $280.32 | $280.32 | $280.32 | $280.32 | $102.10 | 0 |
| 2020-05-01 | $280.32 | $280.32 | $280.32 | $280.32 | $102.10 | 0 |
| 2020-04-30 | $287.00 | $290.50 | $276.61 | $280.32 | $102.10 | 731,410 |
| 2020-04-29 | $283.66 | $302.99 | $281.00 | $286.99 | $104.53 | 704,760 |
| 2020-04-28 | $285.68 | $293.88 | $273.10 | $288.00 | $104.89 | 564,000 |
| 2020-04-27 | $292.26 | $297.82 | $280.00 | $285.10 | $103.84 | 494,890 |
| 2020-04-24 | $288.69 | $303.99 | $279.50 | $288.00 | $104.89 | 701,940 |
| 2020-04-23 | $300.52 | $305.88 | $292.00 | $296.00 | $107.81 | 803,830 |
| 2020-04-22 | $302.33 | $317.80 | $297.01 | $307.02 | $111.82 | 891,680 |
| 2020-04-21 | $276.03 | $310.07 | $272.90 | $310.07 | $112.93 | 873,490 |
| 2020-04-20 | $271.80 | $287.49 | $268.01 | $281.88 | $102.66 | 510,900 |
| 2020-04-17 | $269.03 | $283.00 | $265.06 | $271.18 | $98.77 | 587,900 |
| 2020-04-16 | $261.49 | $269.90 | $258.80 | $266.00 | $96.88 | 520,850 |
| 2020-04-15 | $276.00 | $283.00 | $260.48 | $266.20 | $96.95 | 834,060 |
| 2020-04-14 | $274.18 | $278.00 | $266.20 | $276.00 | $100.52 | 577,020 |
| 2020-04-13 | $285.00 | $291.88 | $265.00 | $279.00 | $101.62 | 1,022,900 |
| 2020-04-10 | $255.58 | $278.28 | $250.02 | $278.28 | $101.35 | 1,061,220 |
| 2020-04-09 | $229.98 | $252.98 | $229.20 | $252.98 | $92.14 | 785,670 |
| 2020-04-08 | $232.83 | $232.83 | $227.11 | $229.98 | $83.76 | 320,300 |
| 2020-04-07 | $226.29 | $234.00 | $226.28 | $232.25 | $84.59 | 342,400 |
| 2020-04-06 | $223.00 | $223.00 | $223.00 | $223.00 | $81.22 | 0 |
| 2020-04-03 | $223.14 | $227.71 | $220.05 | $223.00 | $81.22 | 286,860 |
| 2020-04-02 | $217.02 | $223.31 | $214.00 | $223.00 | $81.22 | 324,200 |
| 2020-04-01 | $224.00 | $227.00 | $217.58 | $218.02 | $79.41 | 313,300 |
| 2020-03-31 | $225.00 | $233.88 | $223.10 | $227.00 | $82.68 | 426,400 |
| 2020-03-30 | $223.99 | $228.99 | $221.00 | $224.03 | $81.59 | 302,220 |
| 2020-03-27 | $227.04 | $232.19 | $219.00 | $228.59 | $83.26 | 517,700 |
| 2020-03-26 | $234.99 | $234.99 | $222.88 | $225.70 | $82.20 | 571,480 |
| 2020-03-25 | $235.00 | $242.00 | $228.36 | $236.00 | $85.95 | 946,600 |
| 2020-03-24 | $219.00 | $235.00 | $216.50 | $234.90 | $85.55 | 878,520 |
| 2020-03-23 | $209.00 | $223.90 | $208.00 | $214.00 | $77.94 | 685,390 |
| 2020-03-20 | $216.11 | $224.00 | $213.37 | $215.00 | $78.31 | 616,150 |
| 2020-03-19 | $205.86 | $217.99 | $200.00 | $215.00 | $78.31 | 736,780 |
| 2020-03-18 | $198.56 | $213.33 | $198.56 | $202.01 | $73.57 | 843,100 |
| 2020-03-17 | $201.00 | $213.66 | $189.00 | $196.01 | $71.39 | 633,450 |
| 2020-03-16 | $220.00 | $221.88 | $202.00 | $204.85 | $74.61 | 816,260 |
| 2020-03-13 | $188.00 | $213.00 | $187.86 | $210.40 | $76.63 | 877,390 |
| 2020-03-12 | $202.10 | $204.90 | $195.00 | $199.52 | $72.67 | 844,410 |
| 2020-03-11 | $218.48 | $221.70 | $207.80 | $209.00 | $76.12 | 694,210 |
| 2020-03-10 | $214.20 | $220.00 | $204.04 | $218.50 | $79.58 | 939,860 |
| 2020-03-09 | $226.57 | $232.00 | $215.00 | $215.30 | $78.42 | 649,530 |
| 2020-03-06 | $239.40 | $244.99 | $236.80 | $237.90 | $86.65 | 342,980 |
| 2020-03-05 | $237.51 | $248.60 | $235.48 | $244.02 | $88.88 | 624,140 |
| 2020-03-04 | $228.88 | $244.50 | $222.85 | $236.82 | $86.25 | 747,850 |
| 2020-03-03 | $230.00 | $236.80 | $228.55 | $232.01 | $84.50 | 536,100 |
| 2020-03-02 | $226.20 | $230.50 | $216.80 | $225.62 | $82.17 | 530,900 |
| 2020-02-28 | $227.00 | $235.98 | $215.00 | $223.26 | $81.31 | 806,710 |
| 2020-02-27 | $230.00 | $246.88 | $228.00 | $236.50 | $86.14 | 948,340 |
| 2020-02-26 | $234.08 | $242.88 | $224.00 | $231.10 | $84.17 | 666,470 |
| 2020-02-25 | $237.57 | $241.75 | $228.18 | $237.90 | $86.65 | 667,650 |
| 2020-02-24 | $254.09 | $254.13 | $240.87 | $245.00 | $89.23 | 1,174,650 |
| 2020-02-21 | $259.85 | $259.85 | $250.00 | $254.14 | $92.56 | 682,600 |
| 2020-02-20 | $259.00 | $266.70 | $254.06 | $259.77 | $94.61 | 617,240 |
| 2020-02-19 | $253.07 | $270.00 | $252.00 | $259.64 | $94.56 | 650,760 |
| 2020-02-18 | $240.08 | $262.50 | $237.12 | $256.99 | $93.60 | 724,320 |
| 2020-02-17 | $228.54 | $246.40 | $224.02 | $244.41 | $89.02 | 718,670 |
| 2020-02-14 | $223.00 | $233.00 | $219.02 | $228.55 | $83.24 | 679,640 |
| 2020-02-13 | $220.00 | $237.02 | $211.58 | $224.33 | $81.70 | 901,800 |
| 2020-02-12 | $216.80 | $222.50 | $215.57 | $220.17 | $80.19 | 513,250 |
| 2020-02-11 | $222.58 | $227.88 | $215.03 | $216.80 | $78.96 | 493,240 |
| 2020-02-10 | $211.33 | $225.97 | $210.71 | $225.80 | $82.24 | 905,500 |
| 2020-02-07 | $202.35 | $220.20 | $202.35 | $212.42 | $77.37 | 760,170 |
| 2020-02-06 | $190.20 | $207.00 | $190.00 | $204.70 | $74.55 | 682,330 |
| 2020-02-05 | $181.00 | $195.00 | $180.31 | $190.18 | $69.27 | 698,340 |
| 2020-02-04 | $165.00 | $185.87 | $165.00 | $184.00 | $67.02 | 895,230 |
| 2020-02-03 | $179.10 | $180.00 | $179.10 | $179.10 | $65.23 | 144,450 |
| 2020-01-31 | $199.00 | $199.00 | $199.00 | $199.00 | $72.48 | 0 |
| 2020-01-30 | $199.00 | $199.00 | $199.00 | $199.00 | $72.48 | 0 |
| 2020-01-29 | $199.00 | $199.00 | $199.00 | $199.00 | $72.48 | 0 |
| 2020-01-28 | $199.00 | $199.00 | $199.00 | $199.00 | $72.48 | 0 |
| 2020-01-27 | $199.00 | $199.00 | $199.00 | $199.00 | $72.48 | 0 |
| 2020-01-24 | $199.00 | $199.00 | $199.00 | $199.00 | $72.48 | 0 |
| 2020-01-23 | $208.00 | $214.44 | $188.00 | $199.00 | $72.48 | 737,110 |
| 2020-01-22 | $210.42 | $212.10 | $199.01 | $208.00 | $75.76 | 940,110 |
| 2020-01-21 | $196.10 | $215.00 | $196.10 | $209.73 | $76.39 | 1,215,110 |
| 2020-01-20 | $202.60 | $202.60 | $192.00 | $197.00 | $71.75 | 1,030,300 |
| 2020-01-17 | $197.00 | $210.00 | $190.70 | $202.55 | $73.77 | 1,091,530 |
| 2020-01-16 | $196.15 | $199.50 | $192.77 | $197.51 | $71.94 | 807,700 |
| 2020-01-15 | $194.00 | $198.88 | $190.50 | $196.15 | $71.44 | 648,400 |
| 2020-01-14 | $197.28 | $199.97 | $192.15 | $196.89 | $71.71 | 884,650 |
| 2020-01-13 | $192.44 | $200.58 | $186.21 | $197.28 | $71.85 | 1,175,300 |
| 2020-01-10 | $198.65 | $204.50 | $192.01 | $195.50 | $71.20 | 801,320 |
| 2020-01-09 | $200.00 | $202.59 | $195.00 | $197.50 | $71.93 | 732,360 |
| 2020-01-08 | $206.00 | $208.64 | $197.05 | $200.00 | $72.84 | 1,259,230 |
| 2020-01-07 | $199.00 | $213.70 | $197.03 | $208.70 | $76.01 | 1,525,990 |
| 2020-01-06 | $190.12 | $207.20 | $190.00 | $202.01 | $73.57 | 1,377,160 |
| 2020-01-03 | $197.49 | $212.62 | $186.15 | $194.00 | $70.66 | 2,670,990 |
| 2020-01-02 | $174.00 | $194.34 | $174.00 | $194.34 | $70.78 | 2,191,020 |
| 2020-01-01 | $176.67 | $176.67 | $176.67 | $176.67 | $64.35 | 0 |
| 2019-12-31 | $170.64 | $177.30 | $170.61 | $176.67 | $64.35 | 1,385,230 |
| 2019-12-30 | $168.20 | $177.50 | $151.39 | $169.02 | $61.56 | 1,712,530 |
| 2019-12-27 | $171.00 | $181.38 | $166.88 | $168.21 | $61.26 | 1,947,940 |
| 2019-12-26 | $166.01 | $174.52 | $163.78 | $171.60 | $62.50 | 1,709,200 |
| 2019-12-25 | $155.59 | $171.88 | $155.51 | $167.11 | $60.86 | 2,379,500 |
| 2019-12-24 | $148.87 | $158.58 | $147.00 | $157.29 | $57.29 | 2,030,900 |
| 2019-12-23 | $142.31 | $150.88 | $142.31 | $148.88 | $54.22 | 1,457,880 |
| 2019-12-20 | $145.80 | $148.98 | $144.18 | $144.33 | $52.57 | 1,209,320 |
| 2019-12-19 | $152.19 | $153.17 | $144.28 | $145.07 | $52.84 | 1,741,060 |
| 2019-12-18 | $154.15 | $154.90 | $152.25 | $153.14 | $55.78 | 960,410 |
| 2019-12-17 | $151.01 | $156.79 | $151.00 | $155.11 | $56.49 | 1,338,620 |
| 2019-12-16 | $153.05 | $154.90 | $151.24 | $151.99 | $55.36 | 1,452,360 |
| 2019-12-13 | $157.80 | $158.40 | $151.00 | $154.39 | $56.23 | 1,347,330 |
| 2019-12-12 | $162.00 | $162.80 | $156.16 | $157.39 | $57.32 | 1,280,290 |
| 2019-12-11 | $164.89 | $166.88 | $161.00 | $162.00 | $59.00 | 1,064,510 |
| 2019-12-10 | $161.20 | $166.65 | $161.02 | $166.05 | $60.48 | 1,340,070 |
| 2019-12-09 | $163.62 | $165.00 | $160.50 | $162.34 | $59.13 | 1,129,170 |
| 2019-12-06 | $169.11 | $170.49 | $162.00 | $163.74 | $59.64 | 1,623,530 |
| 2019-12-05 | $163.80 | $172.90 | $163.71 | $169.31 | $61.66 | 1,488,700 |
| 2019-12-04 | $162.07 | $165.55 | $160.32 | $164.57 | $59.94 | 1,175,510 |
| 2019-12-03 | $162.07 | $163.60 | $160.03 | $162.85 | $59.31 | 929,660 |
| 2019-12-02 | $166.44 | $167.70 | $162.12 | $163.08 | $59.40 | 1,375,440 |
| 2019-11-29 | $164.39 | $170.99 | $164.00 | $167.82 | $61.12 | 1,604,570 |
| 2019-11-28 | $161.00 | $166.48 | $160.77 | $165.00 | $60.10 | 1,458,100 |
| 2019-11-27 | $163.55 | $165.00 | $159.95 | $160.77 | $58.55 | 1,385,310 |
| 2019-11-26 | $166.00 | $168.63 | $160.01 | $165.00 | $60.10 | 1,442,100 |
| 2019-11-25 | $166.10 | $173.85 | $164.21 | $168.08 | $61.22 | 2,129,550 |
| 2019-11-22 | $173.33 | $174.46 | $161.44 | $167.79 | $61.11 | 2,840,860 |
| 2019-11-21 | $172.14 | $179.34 | $168.00 | $172.92 | $62.98 | 2,786,720 |
| 2019-11-20 | $168.04 | $184.68 | $168.00 | $175.88 | $64.06 | 3,613,110 |
| 2019-11-19 | $168.24 | $170.00 | $164.06 | $169.50 | $61.73 | 2,538,390 |
| 2019-11-18 | $154.04 | $170.67 | $154.04 | $168.58 | $61.40 | 3,615,240 |
| 2019-11-15 | $169.00 | $174.77 | $156.00 | $156.71 | $57.08 | 3,601,870 |
| 2019-11-14 | $162.77 | $175.00 | $160.40 | $171.30 | $62.39 | 3,799,520 |
| 2019-11-13 | $159.92 | $164.50 | $154.04 | $162.82 | $59.30 | 4,303,740 |
| 2019-11-12 | $167.00 | $168.99 | $160.08 | $162.99 | $59.36 | 3,558,210 |
| 2019-11-11 | $163.50 | $172.50 | $156.66 | $167.40 | $60.97 | 6,317,970 |
| 2019-11-08 | $185.47 | $189.93 | $169.30 | $169.30 | $61.66 | 5,419,280 |
| 2019-11-07 | $186.00 | $192.50 | $180.00 | $188.11 | $68.51 | 3,757,290 |
| 2019-11-06 | $194.00 | $199.96 | $184.44 | $189.10 | $68.87 | 4,064,280 |
| 2019-11-05 | $189.00 | $194.16 | $185.18 | $194.16 | $70.72 | 3,110,650 |
| 2019-11-04 | $179.45 | $193.18 | $178.10 | $189.99 | $69.20 | 4,392,440 |
| 2019-11-01 | $175.53 | $183.28 | $171.50 | $179.45 | $65.36 | 3,762,400 |
| 2019-10-31 | $175.08 | $188.80 | $172.10 | $179.10 | $65.23 | 5,131,030 |
| 2019-10-30 | $168.62 | $181.83 | $166.00 | $181.83 | $66.22 | 4,880,990 |
| 2019-10-29 | $170.35 | $177.68 | $164.00 | $165.30 | $60.20 | 5,203,950 |
| 2019-10-28 | $152.00 | $166.30 | $151.81 | $166.18 | $60.52 | 5,241,100 |
| 2019-10-25 | $160.50 | $169.50 | $159.80 | $161.97 | $58.99 | 5,812,180 |
| 2019-10-24 | $148.88 | $159.00 | $148.00 | $154.50 | $56.27 | 6,576,870 |
| 2019-10-23 | $149.59 | $152.96 | $142.00 | $145.54 | $53.01 | 6,166,050 |
| 2019-10-22 | $148.48 | $154.66 | $146.40 | $154.66 | $56.33 | 7,714,730 |
| 2019-10-21 | $146.00 | $152.84 | $137.03 | $140.60 | $51.21 | 9,610,580 |
| 2019-10-18 | $138.00 | $143.06 | $131.01 | $143.06 | $52.10 | 5,070,290 |
| 2019-10-17 | $130.05 | $130.05 | $130.05 | $130.05 | $47.37 | 245,960 |
| 2019-10-16 | $118.23 | $118.23 | $118.23 | $118.23 | $43.06 | 193,230 |
| 2019-10-15 | $106.98 | $107.48 | $100.10 | $107.48 | $39.15 | 9,921,510 |
| 2019-10-14 | $97.71 | $97.71 | $97.71 | $97.71 | $35.59 | 849,670 |
| 2019-10-11 | $88.83 | $88.83 | $88.83 | $88.83 | $32.35 | 531,300 |
| 2019-10-10 | $80.75 | $80.75 | $80.75 | $80.75 | $29.41 | 1,128,390 |
| 2019-10-09 | $73.41 | $73.41 | $73.41 | $73.41 | $26.74 | 159,640 |
| 2019-10-08 | $66.74 | $66.74 | $66.74 | $66.74 | $24.31 | 36,770 |
| 2019-10-07 | $60.67 | $60.67 | $60.67 | $60.67 | $22.10 | 0 |
| 2019-10-04 | $60.67 | $60.67 | $60.67 | $60.67 | $22.10 | 0 |
| 2019-10-03 | $60.67 | $60.67 | $60.67 | $60.67 | $22.10 | 0 |
| 2019-10-02 | $60.67 | $60.67 | $60.67 | $60.67 | $22.10 | 0 |
| 2019-10-01 | $60.67 | $60.67 | $60.67 | $60.67 | $22.10 | 0 |
| 2019-09-30 | $60.67 | $60.67 | $60.67 | $60.67 | $22.10 | 25,200 |
| 2019-09-27 | $45.96 | $55.15 | $45.96 | $55.15 | $20.09 | 20,990 |
Hangzhou Onechance Tech Crop (300792) News Headlines
Recent Hangzhou Onechance Tech Crop (300792) News
Similar Companies to Hangzhou Onechance Tech Crop (300792) 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 | -- | -- | -- |