Zhejiang Tailin Biotechnology Company. Ltd (300813) Exchange: SHE
Data as of July 17, 2025
$21.10 ($-0.09) -0.42%
Zhejiang Tailin Biotechnology Company. Ltd - Daily Information
Click for more stock information on Zhejiang Tailin Biotechnology Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.30 |
| Previous Close | $21.10 |
| High | $21.33 |
| Low | $20.95 |
| Adjusted Open | $21.30 |
| Previous Adjusted Close | $21.10 |
| Adjusted High | $21.33 |
| Adjusted Low | $20.95 |
About Zhejiang Tailin Biotechnology Company. Ltd (300813)
Zhejiang Tailin Biotechnology Co. Ltd
Invest in Zhejiang Tailin Biotechnology Company. Ltd (300813)
Historical Stock Data for Zhejiang Tailin Biotechnology Company. Ltd (300813)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $21.30 | $21.33 | $20.95 | $21.10 | $21.10 | 1,326,680 |
| 2025-07-07 | $20.93 | $21.34 | $20.85 | $21.19 | $21.19 | 1,514,020 |
| 2025-07-04 | $21.38 | $21.49 | $20.81 | $21.03 | $21.03 | 2,203,340 |
| 2025-07-03 | $21.40 | $21.85 | $21.20 | $21.40 | $21.40 | 2,061,030 |
| 2025-07-02 | $21.46 | $21.56 | $21.01 | $21.40 | $21.40 | 2,139,660 |
| 2025-07-01 | $21.39 | $21.80 | $20.99 | $21.34 | $21.34 | 4,096,000 |
| 2025-06-30 | $20.10 | $21.51 | $20.04 | $21.41 | $21.41 | 4,842,290 |
| 2025-06-27 | $20.01 | $20.15 | $19.82 | $19.97 | $19.97 | 1,655,560 |
| 2025-06-26 | $19.98 | $20.28 | $19.66 | $19.93 | $19.93 | 2,557,670 |
| 2025-06-25 | $20.50 | $21.00 | $19.43 | $19.65 | $19.65 | 2,005,960 |
| 2025-06-24 | $19.23 | $19.55 | $19.15 | $19.55 | $19.55 | 1,102,030 |
| 2025-06-23 | $18.78 | $19.24 | $18.74 | $19.23 | $19.23 | 1,106,720 |
| 2025-06-20 | $19.14 | $19.29 | $18.67 | $18.88 | $18.88 | 1,105,080 |
| 2025-06-19 | $19.49 | $19.64 | $18.95 | $19.04 | $19.04 | 1,432,840 |
| 2025-06-18 | $19.64 | $19.70 | $19.26 | $19.61 | $19.61 | 1,211,880 |
| 2025-06-17 | $20.08 | $20.25 | $19.53 | $19.64 | $19.64 | 1,342,300 |
| 2025-06-13 | $20.10 | $20.29 | $19.60 | $19.73 | $19.73 | 2,335,360 |
| 2025-06-12 | $20.48 | $20.48 | $20.00 | $20.27 | $20.27 | 1,931,130 |
| 2025-06-11 | $20.29 | $20.98 | $20.29 | $20.35 | $20.35 | 2,251,830 |
| 2025-06-10 | $20.50 | $21.28 | $20.09 | $20.39 | $20.39 | 3,450,950 |
| 2025-06-09 | $20.14 | $20.84 | $20.03 | $20.58 | $20.58 | 2,456,070 |
| 2025-06-06 | $20.10 | $20.40 | $19.90 | $20.14 | $20.14 | 1,710,750 |
| 2025-06-05 | $20.58 | $20.69 | $19.88 | $20.15 | $20.15 | 3,500,520 |
| 2025-06-04 | $19.76 | $20.91 | $19.61 | $20.59 | $20.59 | 6,779,980 |
| 2025-06-03 | $19.09 | $20.14 | $19.00 | $19.87 | $19.87 | 4,116,300 |
| 2025-05-30 | $18.95 | $19.81 | $18.82 | $19.25 | $19.25 | 3,327,480 |
| 2025-05-29 | $18.79 | $19.08 | $18.70 | $19.02 | $19.02 | 1,428,910 |
| 2025-05-28 | $18.71 | $18.94 | $18.59 | $18.70 | $18.70 | 1,628,690 |
| 2025-05-27 | $18.80 | $19.04 | $18.59 | $18.81 | $18.81 | 1,130,340 |
| 2025-05-26 | $18.80 | $18.87 | $18.41 | $18.85 | $18.85 | 1,750,930 |
| 2025-05-23 | $18.68 | $19.30 | $18.64 | $18.70 | $18.70 | 2,588,240 |
| 2025-05-22 | $18.91 | $19.31 | $18.61 | $18.69 | $18.69 | 1,768,730 |
| 2025-05-21 | $19.43 | $19.48 | $18.99 | $19.00 | $19.00 | 1,890,250 |
| 2025-05-20 | $19.10 | $19.49 | $19.06 | $19.33 | $19.33 | 3,060,510 |
| 2025-05-19 | $18.41 | $19.94 | $18.03 | $19.10 | $19.10 | 5,235,770 |
| 2025-05-16 | $18.32 | $18.60 | $18.07 | $18.45 | $18.45 | 1,395,950 |
| 2025-05-15 | $18.13 | $18.41 | $17.88 | $18.28 | $18.28 | 1,398,340 |
| 2025-05-14 | $18.45 | $18.54 | $18.09 | $18.11 | $18.11 | 1,315,550 |
| 2025-05-13 | $18.51 | $19.08 | $18.34 | $18.45 | $18.45 | 2,345,870 |
| 2025-05-12 | $18.30 | $18.45 | $18.12 | $18.39 | $18.39 | 1,366,310 |
| 2025-05-09 | $18.36 | $18.50 | $18.03 | $18.07 | $18.07 | 1,646,530 |
| 2025-05-08 | $18.06 | $18.71 | $18.04 | $18.46 | $18.46 | 1,660,090 |
| 2025-05-07 | $18.10 | $18.45 | $17.85 | $18.00 | $18.00 | 1,563,130 |
| 2025-05-06 | $17.62 | $17.95 | $17.55 | $17.95 | $17.95 | 1,416,710 |
| 2025-04-30 | $17.21 | $17.60 | $17.14 | $17.48 | $17.48 | 1,875,390 |
| 2025-04-29 | $16.60 | $17.24 | $16.53 | $17.13 | $17.13 | 2,284,800 |
| 2025-04-28 | $17.27 | $17.36 | $16.50 | $16.74 | $16.74 | 2,617,430 |
| 2025-04-25 | $17.71 | $17.90 | $17.22 | $17.36 | $17.36 | 2,652,650 |
| 2025-04-24 | $17.34 | $17.64 | $17.00 | $17.11 | $17.11 | 2,040,100 |
| 2025-04-23 | $17.37 | $17.42 | $17.19 | $17.35 | $17.35 | 1,351,720 |
| 2025-04-22 | $17.09 | $17.18 | $16.81 | $17.10 | $17.10 | 1,251,790 |
| 2025-04-21 | $16.90 | $17.23 | $16.57 | $17.05 | $17.05 | 1,564,690 |
| 2025-04-18 | $16.90 | $17.17 | $16.51 | $16.75 | $16.75 | 1,404,560 |
| 2025-04-17 | $16.79 | $17.13 | $16.64 | $16.88 | $16.88 | 1,260,530 |
| 2025-04-16 | $17.35 | $17.35 | $16.46 | $16.79 | $16.79 | 1,883,960 |
| 2025-04-15 | $17.31 | $17.46 | $17.00 | $17.27 | $17.27 | 1,676,700 |
| 2025-04-14 | $16.98 | $17.68 | $16.96 | $17.19 | $17.19 | 2,131,200 |
| 2025-04-11 | $16.65 | $17.10 | $16.59 | $16.78 | $16.78 | 1,829,490 |
| 2025-04-10 | $16.50 | $17.08 | $16.43 | $16.78 | $16.78 | 2,561,150 |
| 2025-04-09 | $15.52 | $16.36 | $14.13 | $16.18 | $16.18 | 3,749,400 |
| 2025-04-08 | $15.80 | $16.66 | $15.50 | $16.01 | $16.01 | 3,480,370 |
| 2025-04-07 | $18.02 | $18.48 | $15.46 | $15.46 | $15.46 | 4,094,880 |
| 2025-04-03 | $19.36 | $19.77 | $19.08 | $19.32 | $19.32 | 1,719,860 |
| 2025-04-02 | $19.78 | $19.81 | $19.42 | $19.55 | $19.55 | 1,878,900 |
| 2025-04-01 | $19.17 | $20.07 | $19.04 | $19.69 | $19.69 | 3,050,030 |
| 2025-03-31 | $19.42 | $19.42 | $18.71 | $18.98 | $18.98 | 2,266,120 |
| 2025-03-28 | $19.87 | $20.38 | $19.50 | $19.65 | $19.65 | 2,774,200 |
| 2025-03-27 | $19.74 | $20.11 | $19.38 | $19.88 | $19.88 | 2,345,960 |
| 2025-03-26 | $19.25 | $20.10 | $19.06 | $19.80 | $19.80 | 2,713,490 |
| 2025-03-25 | $19.09 | $19.45 | $18.50 | $19.25 | $19.25 | 2,663,840 |
| 2025-03-24 | $19.09 | $19.50 | $18.55 | $18.96 | $18.96 | 2,869,340 |
| 2025-03-21 | $19.67 | $19.79 | $19.21 | $19.25 | $19.25 | 3,099,240 |
| 2025-03-20 | $20.56 | $20.99 | $19.81 | $19.92 | $19.92 | 4,356,990 |
| 2025-03-19 | $19.59 | $20.45 | $19.54 | $20.04 | $20.04 | 4,268,010 |
| 2025-03-18 | $19.89 | $20.19 | $19.42 | $19.57 | $19.57 | 4,000,800 |
| 2025-03-17 | $19.20 | $20.60 | $19.20 | $19.76 | $19.76 | 8,311,990 |
| 2025-03-14 | $18.38 | $18.69 | $18.09 | $18.69 | $18.69 | 2,236,520 |
| 2025-03-13 | $18.74 | $18.83 | $18.15 | $18.40 | $18.40 | 1,872,750 |
| 2025-03-12 | $18.92 | $19.14 | $18.60 | $18.71 | $18.71 | 2,750,780 |
| 2025-03-11 | $18.62 | $18.75 | $18.29 | $18.56 | $18.56 | 2,162,060 |
| 2025-03-10 | $18.28 | $19.37 | $18.28 | $18.71 | $18.71 | 4,588,090 |
| 2025-03-07 | $18.16 | $18.36 | $17.94 | $18.00 | $18.00 | 1,804,380 |
| 2025-03-06 | $17.86 | $18.28 | $17.72 | $18.19 | $18.19 | 1,977,310 |
| 2025-03-05 | $18.01 | $18.20 | $17.46 | $17.77 | $17.77 | 2,006,040 |
| 2025-03-04 | $17.64 | $18.54 | $17.46 | $18.09 | $18.09 | 2,647,130 |
| 2025-03-03 | $17.58 | $17.98 | $17.41 | $17.62 | $17.62 | 1,898,930 |
| 2025-02-28 | $17.93 | $18.00 | $17.31 | $17.36 | $17.36 | 1,950,510 |
| 2025-02-27 | $18.14 | $18.22 | $17.54 | $17.91 | $17.91 | 2,878,790 |
| 2025-02-26 | $18.56 | $18.74 | $17.96 | $18.16 | $18.16 | 4,281,700 |
| 2025-02-25 | $18.64 | $18.89 | $18.45 | $18.74 | $18.74 | 1,726,930 |
| 2025-02-24 | $18.60 | $18.98 | $18.40 | $18.72 | $18.72 | 1,994,730 |
| 2025-02-20 | $18.61 | $19.08 | $18.60 | $18.86 | $18.86 | 2,021,140 |
| 2025-02-19 | $18.19 | $18.73 | $18.19 | $18.68 | $18.68 | 1,575,610 |
| 2025-02-18 | $18.85 | $18.86 | $18.20 | $18.30 | $18.30 | 1,750,620 |
| 2025-02-17 | $19.01 | $19.33 | $18.58 | $18.84 | $18.84 | 2,645,440 |
| 2025-02-14 | $18.57 | $19.29 | $18.52 | $19.01 | $19.01 | 2,179,670 |
| 2025-02-13 | $18.86 | $18.91 | $18.58 | $18.61 | $18.61 | 1,228,060 |
| 2025-02-12 | $19.06 | $19.06 | $18.67 | $18.86 | $18.86 | 1,415,060 |
| 2025-02-11 | $19.30 | $19.30 | $18.72 | $19.00 | $19.00 | 1,780,060 |
| 2025-02-10 | $18.73 | $19.26 | $18.58 | $19.26 | $19.26 | 1,999,380 |
| 2025-02-07 | $19.01 | $19.06 | $18.50 | $18.70 | $18.70 | 2,051,680 |
| 2025-02-06 | $18.94 | $19.23 | $18.50 | $18.89 | $18.89 | 2,829,030 |
| 2025-02-05 | $17.89 | $19.08 | $17.67 | $18.98 | $18.98 | 3,709,780 |
| 2025-01-27 | $17.69 | $17.98 | $17.48 | $17.61 | $17.61 | 1,161,840 |
| 2025-01-24 | $17.37 | $17.70 | $17.21 | $17.66 | $17.66 | 1,276,120 |
| 2025-01-23 | $17.54 | $17.74 | $17.35 | $17.38 | $17.38 | 1,021,680 |
| 2025-01-22 | $17.45 | $17.75 | $17.23 | $17.38 | $17.38 | 1,290,240 |
| 2025-01-21 | $17.91 | $17.96 | $17.33 | $17.55 | $17.55 | 1,195,790 |
| 2025-01-20 | $17.48 | $17.87 | $17.27 | $17.77 | $17.77 | 1,401,410 |
| 2025-01-17 | $17.42 | $17.53 | $17.15 | $17.36 | $17.36 | 1,251,430 |
| 2025-01-16 | $17.43 | $17.80 | $17.38 | $17.54 | $17.54 | 1,913,880 |
| 2025-01-15 | $17.44 | $17.45 | $17.12 | $17.39 | $17.39 | 1,358,230 |
| 2025-01-14 | $16.74 | $17.36 | $16.74 | $17.35 | $17.35 | 2,435,050 |
| 2025-01-13 | $16.40 | $16.71 | $16.02 | $16.68 | $16.68 | 1,715,000 |
| 2025-01-09 | $17.28 | $17.43 | $17.07 | $17.14 | $17.14 | 1,645,080 |
| 2025-01-08 | $17.78 | $17.85 | $16.92 | $17.36 | $17.36 | 2,305,050 |
| 2025-01-07 | $17.14 | $17.81 | $16.83 | $17.78 | $17.78 | 3,788,940 |
| 2025-01-06 | $16.50 | $17.58 | $16.01 | $17.33 | $17.33 | 4,478,130 |
| 2025-01-03 | $16.99 | $17.88 | $16.45 | $16.46 | $16.46 | 3,943,950 |
| 2025-01-02 | $17.28 | $17.58 | $16.73 | $16.97 | $16.97 | 1,893,360 |
| 2024-12-31 | $17.77 | $17.87 | $17.22 | $17.27 | $17.27 | 1,568,170 |
| 2024-12-30 | $18.00 | $18.10 | $17.51 | $17.73 | $17.73 | 1,743,750 |
| 2024-12-27 | $17.78 | $18.25 | $17.70 | $18.10 | $18.10 | 1,597,090 |
| 2024-12-26 | $17.81 | $18.14 | $17.75 | $17.78 | $17.78 | 1,810,550 |
| 2024-12-25 | $18.21 | $18.23 | $17.45 | $17.68 | $17.68 | 1,816,190 |
| 2024-12-24 | $18.28 | $18.48 | $17.89 | $18.21 | $18.21 | 1,443,860 |
| 2024-12-23 | $19.20 | $19.20 | $18.13 | $18.21 | $18.21 | 2,215,050 |
| 2024-12-20 | $18.72 | $19.23 | $18.63 | $19.05 | $19.05 | 1,677,520 |
| 2024-12-19 | $18.50 | $18.80 | $18.20 | $18.72 | $18.72 | 1,373,380 |
| 2024-12-18 | $18.81 | $19.01 | $18.31 | $18.78 | $18.78 | 1,777,320 |
| 2024-12-17 | $19.71 | $19.80 | $18.74 | $18.82 | $18.82 | 2,420,430 |
| 2024-12-16 | $19.99 | $20.15 | $19.59 | $19.69 | $19.69 | 2,097,640 |
| 2024-12-13 | $20.20 | $20.30 | $19.71 | $19.76 | $19.76 | 2,607,770 |
| 2024-12-12 | $20.09 | $20.31 | $20.00 | $20.26 | $20.26 | 2,354,880 |
| 2024-12-11 | $20.25 | $20.35 | $19.91 | $20.05 | $20.05 | 3,549,460 |
| 2024-12-10 | $20.40 | $20.67 | $19.98 | $20.35 | $20.35 | 5,951,340 |
| 2024-12-09 | $20.31 | $20.44 | $19.71 | $19.90 | $19.90 | 3,636,390 |
| 2024-12-06 | $20.50 | $20.72 | $20.01 | $20.43 | $20.43 | 2,757,520 |
| 2024-12-05 | $20.12 | $20.63 | $20.12 | $20.56 | $20.56 | 1,604,040 |
| 2024-12-04 | $20.61 | $20.75 | $20.10 | $20.20 | $20.20 | 1,937,650 |
| 2024-12-03 | $20.92 | $20.93 | $20.27 | $20.62 | $20.62 | 1,999,670 |
| 2024-12-02 | $20.49 | $21.00 | $20.49 | $20.92 | $20.92 | 2,034,770 |
| 2024-11-29 | $20.40 | $20.68 | $19.86 | $20.48 | $20.48 | 2,428,870 |
| 2024-11-28 | $20.47 | $20.47 | $19.95 | $20.30 | $20.30 | 2,628,740 |
| 2024-11-27 | $20.66 | $20.66 | $19.78 | $20.29 | $20.29 | 3,335,610 |
| 2024-11-26 | $21.40 | $21.56 | $20.50 | $20.66 | $20.66 | 2,750,450 |
| 2024-11-25 | $21.09 | $21.56 | $20.85 | $21.40 | $21.40 | 2,697,020 |
| 2024-11-22 | $22.68 | $22.80 | $21.01 | $21.03 | $21.03 | 2,704,320 |
| 2024-11-21 | $22.77 | $22.99 | $22.36 | $22.62 | $22.62 | 1,649,930 |
| 2024-11-20 | $22.70 | $22.98 | $22.58 | $22.89 | $22.89 | 1,628,370 |
| 2024-11-19 | $22.36 | $22.84 | $22.01 | $22.65 | $22.65 | 1,789,490 |
| 2024-11-18 | $23.15 | $23.43 | $21.99 | $22.40 | $22.40 | 2,694,220 |
| 2024-11-15 | $22.50 | $24.45 | $22.30 | $23.04 | $23.04 | 4,904,100 |
| 2024-11-14 | $23.48 | $23.49 | $22.50 | $22.50 | $22.50 | 2,025,120 |
| 2024-11-13 | $23.12 | $23.53 | $22.33 | $23.16 | $23.16 | 2,380,140 |
| 2024-11-12 | $23.70 | $24.10 | $23.05 | $23.30 | $23.30 | 2,465,010 |
| 2024-11-11 | $23.30 | $23.78 | $23.00 | $23.75 | $23.75 | 2,926,980 |
| 2024-11-08 | $23.45 | $23.65 | $22.91 | $23.34 | $23.34 | 2,669,960 |
| 2024-11-07 | $23.30 | $23.35 | $22.72 | $23.22 | $23.22 | 3,238,140 |
| 2024-11-06 | $23.94 | $24.10 | $23.14 | $23.28 | $23.28 | 4,550,920 |
| 2024-11-05 | $23.04 | $23.96 | $22.75 | $23.79 | $23.79 | 7,491,170 |
| 2024-11-04 | $21.92 | $24.00 | $21.66 | $23.60 | $23.60 | 7,763,200 |
| 2024-11-01 | $20.50 | $22.33 | $20.50 | $21.65 | $21.65 | 6,118,440 |
| 2024-10-31 | $20.54 | $20.86 | $20.20 | $20.75 | $20.75 | 2,364,540 |
| 2024-10-30 | $20.16 | $20.88 | $20.01 | $20.54 | $20.54 | 2,381,930 |
| 2024-10-29 | $20.78 | $21.17 | $20.12 | $20.16 | $20.16 | 2,686,970 |
| 2024-10-28 | $20.54 | $20.75 | $20.19 | $20.67 | $20.67 | 1,564,540 |
| 2024-10-25 | $20.31 | $20.66 | $20.20 | $20.55 | $20.55 | 1,734,780 |
| 2024-10-24 | $20.60 | $20.89 | $20.19 | $20.26 | $20.26 | 2,048,630 |
| 2024-10-23 | $20.94 | $21.03 | $20.34 | $20.53 | $20.53 | 2,602,150 |
| 2024-10-22 | $20.60 | $20.77 | $20.31 | $20.74 | $20.74 | 2,683,200 |
| 2024-10-21 | $19.85 | $20.50 | $19.83 | $20.44 | $20.44 | 2,818,620 |
| 2024-10-18 | $19.29 | $20.28 | $19.18 | $19.83 | $19.83 | 2,906,260 |
| 2024-10-17 | $19.48 | $19.93 | $19.24 | $19.29 | $19.29 | 2,069,380 |
| 2024-10-16 | $19.02 | $19.49 | $18.80 | $19.29 | $19.29 | 1,655,840 |
| 2024-10-15 | $19.38 | $19.82 | $19.08 | $19.19 | $19.19 | 2,116,110 |
| 2024-10-14 | $19.16 | $19.40 | $18.51 | $19.38 | $19.38 | 2,174,850 |
| 2024-10-11 | $19.90 | $19.97 | $18.58 | $18.89 | $18.89 | 3,164,950 |
| 2024-10-10 | $19.41 | $20.93 | $19.41 | $19.98 | $19.98 | 4,619,310 |
| 2024-10-09 | $22.10 | $22.97 | $19.31 | $19.40 | $19.40 | 6,326,880 |
| 2024-10-08 | $24.80 | $24.80 | $21.30 | $23.22 | $23.22 | 7,125,800 |
| 2024-09-30 | $18.81 | $21.28 | $18.30 | $20.88 | $20.88 | 6,471,020 |
| 2024-09-27 | $17.41 | $18.34 | $17.33 | $18.05 | $18.05 | 4,455,160 |
| 2024-09-26 | $16.52 | $17.30 | $16.40 | $17.30 | $17.30 | 3,640,320 |
| 2024-09-25 | $16.60 | $16.84 | $16.43 | $16.52 | $16.52 | 2,048,620 |
| 2024-09-24 | $16.10 | $16.48 | $16.00 | $16.40 | $16.40 | 1,722,780 |
| 2024-09-23 | $16.09 | $16.25 | $15.92 | $16.10 | $16.10 | 883,300 |
| 2024-09-20 | $16.39 | $16.39 | $15.91 | $16.03 | $16.03 | 1,355,990 |
| 2024-09-19 | $16.10 | $16.35 | $15.97 | $16.32 | $16.32 | 1,320,310 |
| 2024-09-18 | $16.41 | $16.66 | $15.90 | $16.12 | $16.12 | 1,605,410 |
| 2024-09-13 | $16.58 | $17.03 | $16.45 | $16.46 | $16.46 | 1,933,090 |
| 2024-09-12 | $17.03 | $17.97 | $16.81 | $16.86 | $16.86 | 2,789,590 |
| 2024-09-11 | $17.13 | $17.50 | $16.72 | $17.02 | $17.02 | 2,763,860 |
| 2024-09-10 | $17.66 | $18.00 | $17.04 | $17.13 | $17.13 | 4,776,560 |
| 2024-09-09 | $17.11 | $18.36 | $17.11 | $17.68 | $17.68 | 7,233,450 |
| 2024-09-06 | $17.02 | $17.12 | $16.15 | $16.24 | $16.24 | 3,074,500 |
| 2024-09-05 | $17.02 | $17.45 | $16.91 | $17.02 | $17.02 | 2,682,010 |
| 2024-09-04 | $17.51 | $17.96 | $16.91 | $17.16 | $17.16 | 3,900,300 |
| 2024-09-03 | $17.83 | $17.90 | $17.22 | $17.70 | $17.70 | 5,570,290 |
| 2024-09-02 | $16.84 | $20.14 | $16.84 | $18.83 | $18.83 | 7,918,540 |
| 2024-08-30 | $16.17 | $16.99 | $16.06 | $16.84 | $16.84 | 2,703,340 |
| 2024-08-29 | $15.78 | $16.96 | $15.42 | $16.27 | $16.27 | 2,119,550 |
| 2024-08-28 | $15.57 | $16.12 | $15.33 | $15.77 | $15.77 | 953,730 |
| 2024-08-27 | $15.95 | $16.11 | $15.55 | $15.57 | $15.57 | 952,240 |
| 2024-08-26 | $15.40 | $15.87 | $15.40 | $15.76 | $15.76 | 667,690 |
| 2024-08-23 | $15.55 | $15.61 | $15.20 | $15.43 | $15.43 | 921,980 |
| 2024-08-22 | $16.04 | $16.13 | $15.57 | $15.61 | $15.61 | 861,010 |
| 2024-08-21 | $16.24 | $16.24 | $15.94 | $16.04 | $16.04 | 670,450 |
| 2024-08-20 | $16.78 | $16.88 | $16.01 | $16.09 | $16.09 | 1,370,210 |
| 2024-08-19 | $17.06 | $17.25 | $16.71 | $16.78 | $16.78 | 1,440,050 |
| 2024-08-16 | $16.66 | $17.36 | $16.40 | $17.21 | $17.21 | 2,305,210 |
| 2024-08-15 | $16.75 | $17.19 | $16.61 | $16.74 | $16.74 | 1,180,260 |
| 2024-08-14 | $16.89 | $16.96 | $16.58 | $16.74 | $16.74 | 958,520 |
| 2024-08-13 | $16.96 | $17.26 | $16.51 | $16.94 | $16.94 | 1,628,440 |
| 2024-08-12 | $16.50 | $17.57 | $16.46 | $17.20 | $17.20 | 2,750,250 |
| 2024-08-09 | $17.06 | $17.41 | $16.58 | $16.61 | $16.61 | 1,615,130 |
| 2024-08-08 | $17.15 | $17.66 | $16.95 | $16.98 | $16.98 | 2,043,230 |
| 2024-08-07 | $17.10 | $17.31 | $16.91 | $17.08 | $17.08 | 1,389,290 |
| 2024-08-06 | $16.53 | $17.30 | $16.40 | $17.25 | $17.25 | 2,481,540 |
| 2024-08-05 | $17.18 | $17.48 | $16.22 | $16.30 | $16.30 | 2,458,020 |
| 2024-08-02 | $16.89 | $17.77 | $16.74 | $17.18 | $17.18 | 3,239,690 |
| 2024-08-01 | $16.58 | $17.32 | $16.50 | $17.03 | $17.03 | 2,763,110 |
| 2024-07-31 | $16.36 | $16.60 | $15.87 | $16.56 | $16.56 | 1,573,050 |
| 2024-07-30 | $15.88 | $16.26 | $15.74 | $16.16 | $16.16 | 1,122,350 |
| 2024-07-29 | $15.98 | $16.02 | $15.70 | $15.90 | $15.90 | 725,790 |
| 2024-07-26 | $15.93 | $16.03 | $15.71 | $15.99 | $15.99 | 605,630 |
| 2024-07-25 | $15.59 | $16.04 | $15.44 | $15.76 | $15.76 | 768,920 |
| 2024-07-24 | $15.97 | $16.10 | $15.58 | $15.60 | $15.60 | 850,580 |
| 2024-07-23 | $16.38 | $16.38 | $15.93 | $15.96 | $15.96 | 1,130,780 |
| 2024-07-22 | $16.25 | $16.37 | $15.91 | $16.20 | $16.20 | 976,810 |
| 2024-07-19 | $15.68 | $16.36 | $15.68 | $16.14 | $16.14 | 1,105,810 |
| 2024-07-18 | $15.73 | $15.97 | $15.48 | $15.93 | $15.93 | 1,418,670 |
| 2024-07-17 | $16.50 | $16.58 | $15.96 | $16.03 | $16.03 | 1,881,000 |
| 2024-07-16 | $16.53 | $16.94 | $16.30 | $16.64 | $16.64 | 1,686,720 |
| 2024-07-15 | $17.50 | $17.52 | $16.69 | $16.73 | $16.73 | 2,912,660 |
| 2024-07-12 | $18.17 | $18.17 | $17.54 | $17.75 | $17.75 | 3,507,870 |
| 2024-07-11 | $17.24 | $19.16 | $17.24 | $18.44 | $18.44 | 5,995,260 |
| 2024-07-10 | $16.00 | $18.37 | $15.91 | $18.25 | $18.25 | 4,854,380 |
| 2024-07-09 | $16.29 | $16.60 | $15.53 | $16.14 | $16.14 | 2,275,350 |
| 2024-07-08 | $16.90 | $16.94 | $15.96 | $16.31 | $16.31 | 1,356,680 |
| 2024-07-05 | $16.34 | $16.79 | $15.94 | $16.67 | $16.67 | 1,490,290 |
| 2024-07-04 | $16.78 | $16.82 | $16.00 | $16.10 | $16.10 | 1,301,540 |
| 2024-07-03 | $17.11 | $17.22 | $16.73 | $16.79 | $16.79 | 877,700 |
| 2024-07-02 | $17.19 | $17.33 | $16.91 | $17.06 | $17.06 | 1,159,690 |
| 2024-07-01 | $16.97 | $17.14 | $16.61 | $17.06 | $17.06 | 1,072,740 |
| 2024-06-28 | $16.89 | $17.26 | $16.72 | $16.95 | $16.95 | 844,210 |
| 2024-06-27 | $17.30 | $17.54 | $16.88 | $16.92 | $16.92 | 1,332,040 |
| 2024-06-26 | $16.57 | $17.40 | $16.42 | $17.30 | $17.30 | 1,668,740 |
| 2024-06-25 | $16.59 | $16.90 | $16.44 | $16.67 | $16.67 | 1,206,720 |
| 2024-06-24 | $17.29 | $17.46 | $16.50 | $16.59 | $16.59 | 2,434,570 |
| 2024-06-21 | $17.58 | $18.20 | $16.75 | $17.54 | $17.54 | 2,849,400 |
| 2024-06-20 | $18.21 | $18.74 | $17.81 | $17.85 | $17.85 | 3,803,740 |
| 2024-06-19 | $17.85 | $18.26 | $17.74 | $17.90 | $17.90 | 1,482,260 |
| 2024-06-18 | $17.70 | $17.86 | $17.41 | $17.78 | $17.78 | 1,332,670 |
| 2024-06-17 | $18.01 | $18.01 | $17.47 | $17.59 | $17.59 | 1,506,580 |
| 2024-06-14 | $18.25 | $18.33 | $17.60 | $17.92 | $17.92 | 1,337,550 |
| 2024-06-13 | $18.24 | $18.51 | $17.80 | $18.13 | $18.13 | 2,004,410 |
| 2024-06-12 | $17.80 | $18.42 | $17.38 | $18.23 | $18.23 | 2,944,160 |
| 2024-06-11 | $17.47 | $17.51 | $16.97 | $17.50 | $17.50 | 1,655,940 |
| 2024-06-07 | $17.10 | $17.56 | $17.10 | $17.40 | $17.40 | 2,087,580 |
| 2024-06-06 | $17.99 | $18.07 | $16.66 | $16.88 | $16.88 | 2,943,790 |
| 2024-06-05 | $18.50 | $18.57 | $17.96 | $17.98 | $17.98 | 2,375,120 |
| 2024-06-04 | $19.26 | $19.26 | $18.28 | $18.53 | $18.53 | 2,686,620 |
| 2024-06-03 | $19.74 | $19.74 | $19.07 | $19.28 | $19.28 | 2,089,080 |
| 2024-05-31 | $19.85 | $20.12 | $19.60 | $19.66 | $19.66 | 1,906,360 |
| 2024-05-30 | $19.98 | $20.07 | $19.60 | $19.63 | $19.63 | 1,941,140 |
| 2024-05-29 | $20.38 | $20.66 | $19.91 | $19.99 | $19.99 | 2,293,120 |
| 2024-05-28 | $20.44 | $20.60 | $19.82 | $20.47 | $20.47 | 2,490,510 |
| 2024-05-27 | $20.26 | $20.48 | $19.70 | $20.37 | $20.37 | 2,837,750 |
| 2024-05-24 | $20.87 | $21.15 | $20.32 | $20.40 | $20.40 | 3,139,120 |
| 2024-05-23 | $21.21 | $21.77 | $20.53 | $20.65 | $20.65 | 4,132,990 |
| 2024-05-22 | $21.40 | $21.92 | $21.18 | $21.39 | $21.39 | 6,056,190 |
| 2024-05-21 | $21.85 | $21.94 | $20.90 | $21.19 | $21.19 | 4,909,350 |
| 2024-05-20 | $21.36 | $22.22 | $21.20 | $21.83 | $21.83 | 6,276,450 |
| 2024-05-17 | $21.69 | $21.70 | $20.80 | $21.34 | $21.34 | 6,096,270 |
| 2024-05-16 | $21.86 | $22.18 | $21.15 | $21.98 | $21.98 | 7,116,880 |
| 2024-05-15 | $23.15 | $23.15 | $21.32 | $21.99 | $21.99 | 9,366,320 |
| 2024-05-14 | $26.50 | $26.69 | $22.93 | $23.94 | $23.94 | 14,139,670 |
| 2024-05-13 | $25.00 | $29.90 | $24.38 | $27.50 | $27.50 | 15,808,070 |
| 2024-05-10 | $26.77 | $26.84 | $24.24 | $25.39 | $25.39 | 14,513,990 |
| 2024-05-09 | $23.50 | $26.84 | $23.50 | $26.84 | $26.84 | 13,840,560 |
| 2024-05-08 | $20.99 | $22.37 | $20.70 | $22.37 | $22.37 | 11,731,880 |
| 2024-05-07 | $18.40 | $19.43 | $18.10 | $18.64 | $18.64 | 4,401,400 |
| 2024-05-06 | $17.86 | $18.55 | $17.42 | $18.46 | $18.46 | 3,936,470 |
| 2024-04-30 | $17.01 | $18.49 | $16.76 | $17.86 | $17.86 | 4,580,360 |
| 2024-04-29 | $16.30 | $17.04 | $16.30 | $17.01 | $17.01 | 2,396,110 |
| 2024-04-26 | $15.92 | $16.15 | $15.59 | $16.13 | $16.13 | 1,657,410 |
| 2024-04-25 | $15.65 | $16.09 | $15.55 | $15.90 | $15.90 | 1,307,480 |
| 2024-04-24 | $15.15 | $15.79 | $15.15 | $15.61 | $15.61 | 1,426,310 |
| 2024-04-23 | $14.98 | $15.47 | $14.81 | $15.28 | $15.28 | 1,547,510 |
| 2024-04-22 | $14.78 | $15.02 | $14.21 | $14.78 | $14.78 | 1,008,450 |
| 2024-04-19 | $14.94 | $15.25 | $14.74 | $14.80 | $14.80 | 1,307,000 |
| 2024-04-18 | $15.60 | $15.60 | $14.83 | $15.08 | $15.08 | 1,653,360 |
| 2024-04-17 | $14.36 | $15.49 | $14.36 | $15.48 | $15.48 | 1,890,410 |
| 2024-04-16 | $15.56 | $15.56 | $13.70 | $14.10 | $14.10 | 2,747,670 |
| 2024-04-15 | $17.39 | $17.96 | $15.30 | $15.80 | $15.80 | 3,156,770 |
| 2024-04-12 | $17.98 | $18.24 | $17.55 | $17.62 | $17.62 | 1,249,960 |
| 2024-04-11 | $18.03 | $18.59 | $17.75 | $18.01 | $18.01 | 1,264,650 |
| 2024-04-10 | $19.08 | $19.17 | $18.09 | $18.30 | $18.30 | 1,768,130 |
| 2024-04-09 | $17.96 | $19.07 | $17.92 | $18.94 | $18.94 | 2,396,500 |
| 2024-04-08 | $18.86 | $18.96 | $17.94 | $17.96 | $17.96 | 2,333,530 |
| 2024-04-03 | $19.66 | $19.70 | $18.88 | $18.95 | $18.95 | 2,925,430 |
| 2024-04-02 | $20.00 | $20.68 | $19.55 | $19.80 | $19.80 | 4,649,260 |
| 2024-04-01 | $18.91 | $20.84 | $18.80 | $20.29 | $20.29 | 6,169,260 |
| 2024-03-29 | $18.40 | $19.49 | $17.53 | $19.29 | $19.29 | 5,963,720 |
| 2024-03-28 | $17.39 | $18.40 | $17.16 | $18.35 | $18.35 | 5,192,920 |
| 2024-03-27 | $16.98 | $19.75 | $16.84 | $18.61 | $18.61 | 6,536,330 |
| 2024-03-26 | $16.93 | $17.08 | $16.50 | $16.85 | $16.85 | 1,424,420 |
| 2024-03-25 | $17.55 | $17.76 | $16.77 | $16.85 | $16.85 | 1,429,500 |
| 2024-03-22 | $18.07 | $18.26 | $17.41 | $17.50 | $17.50 | 1,447,600 |
| 2024-03-21 | $18.41 | $18.46 | $17.77 | $18.14 | $18.14 | 1,619,480 |
| 2024-03-20 | $18.06 | $18.52 | $17.90 | $18.40 | $18.40 | 1,622,810 |
| 2024-03-19 | $18.12 | $18.35 | $17.87 | $18.05 | $18.05 | 1,847,460 |
| 2024-03-18 | $17.40 | $18.18 | $17.25 | $18.11 | $18.11 | 2,426,820 |
| 2024-03-15 | $17.00 | $17.40 | $17.00 | $17.40 | $17.40 | 1,394,030 |
| 2024-03-14 | $17.52 | $17.88 | $16.84 | $17.12 | $17.12 | 1,800,140 |
| 2024-03-13 | $17.48 | $17.70 | $17.02 | $17.47 | $17.47 | 2,558,030 |
| 2024-03-12 | $16.97 | $18.15 | $16.79 | $17.90 | $17.90 | 3,216,930 |
| 2024-03-11 | $16.16 | $16.75 | $16.16 | $16.75 | $16.75 | 1,260,120 |
| 2024-03-08 | $16.21 | $16.49 | $15.88 | $16.15 | $16.15 | 872,230 |
| 2024-03-07 | $16.51 | $16.78 | $16.01 | $16.20 | $16.20 | 1,117,580 |
| 2024-03-06 | $16.02 | $16.73 | $15.90 | $16.41 | $16.41 | 1,249,150 |
| 2024-03-05 | $16.86 | $16.86 | $16.01 | $16.09 | $16.09 | 1,521,470 |
| 2024-03-04 | $16.71 | $17.27 | $16.49 | $16.86 | $16.86 | 1,453,060 |
| 2024-03-01 | $16.59 | $17.10 | $16.30 | $16.68 | $16.68 | 1,631,990 |
| 2024-02-29 | $15.45 | $16.70 | $15.45 | $16.46 | $16.46 | 2,351,280 |
| 2024-02-28 | $17.85 | $18.86 | $15.88 | $15.98 | $15.98 | 3,471,930 |
| 2024-02-27 | $17.51 | $17.90 | $17.18 | $17.86 | $17.86 | 1,808,780 |
| 2024-02-26 | $16.82 | $18.11 | $16.60 | $17.57 | $17.57 | 2,755,000 |
| 2024-02-23 | $15.89 | $16.88 | $15.87 | $16.88 | $16.88 | 2,483,030 |
| 2024-02-22 | $15.20 | $15.80 | $15.18 | $15.76 | $15.76 | 1,813,320 |
| 2024-02-21 | $14.55 | $15.68 | $14.26 | $15.12 | $15.12 | 2,081,140 |
| 2024-02-20 | $14.48 | $15.17 | $14.00 | $14.70 | $14.70 | 2,438,120 |
| 2024-02-19 | $14.17 | $15.15 | $13.90 | $14.30 | $14.30 | 3,139,700 |
| 2024-02-08 | $12.25 | $13.97 | $11.01 | $13.96 | $13.96 | 3,686,470 |
| 2024-02-07 | $13.38 | $13.39 | $11.81 | $12.19 | $12.19 | 3,139,750 |
| 2024-02-06 | $13.09 | $13.98 | $11.63 | $13.22 | $13.22 | 2,974,320 |
| 2024-02-05 | $15.88 | $15.88 | $13.01 | $13.40 | $13.40 | 2,465,450 |
| 2024-02-02 | $17.40 | $17.82 | $15.40 | $16.08 | $16.08 | 1,746,160 |
| 2024-02-01 | $17.75 | $17.87 | $17.00 | $17.50 | $17.50 | 1,340,760 |
| 2024-01-31 | $19.25 | $19.29 | $17.50 | $17.75 | $17.75 | 1,205,090 |
| 2024-01-30 | $19.98 | $20.08 | $19.04 | $19.13 | $19.13 | 931,540 |
| 2024-01-29 | $21.20 | $21.37 | $19.99 | $19.99 | $19.99 | 729,220 |
| 2024-01-26 | $21.42 | $21.51 | $20.93 | $21.11 | $21.11 | 689,650 |
| 2024-01-25 | $20.35 | $21.17 | $20.01 | $21.14 | $21.14 | 968,360 |
| 2024-01-24 | $20.13 | $20.60 | $19.44 | $20.17 | $20.17 | 900,180 |
| 2024-01-23 | $20.15 | $20.50 | $19.83 | $20.09 | $20.09 | 1,039,530 |
| 2024-01-22 | $22.07 | $22.17 | $20.40 | $20.57 | $20.57 | 977,320 |
| 2024-01-19 | $22.35 | $22.49 | $22.05 | $22.07 | $22.07 | 449,580 |
| 2024-01-18 | $23.21 | $23.21 | $21.73 | $22.35 | $22.35 | 963,820 |
| 2024-01-17 | $23.71 | $23.71 | $22.85 | $22.88 | $22.88 | 533,570 |
| 2024-01-16 | $23.44 | $23.97 | $23.04 | $23.44 | $23.44 | 581,670 |
| 2024-01-15 | $23.61 | $23.74 | $23.33 | $23.49 | $23.49 | 464,400 |
| 2024-01-12 | $24.02 | $24.18 | $23.66 | $23.69 | $23.69 | 395,320 |
| 2024-01-11 | $23.45 | $24.04 | $23.39 | $23.97 | $23.97 | 569,630 |
| 2024-01-10 | $23.63 | $24.09 | $23.30 | $23.54 | $23.54 | 522,340 |
| 2024-01-09 | $24.16 | $24.18 | $23.19 | $23.68 | $23.68 | 620,050 |
| 2024-01-08 | $24.20 | $24.20 | $23.51 | $23.58 | $23.58 | 616,560 |
| 2024-01-05 | $24.84 | $24.84 | $23.80 | $24.06 | $24.06 | 582,370 |
| 2024-01-04 | $24.50 | $24.60 | $24.31 | $24.53 | $24.53 | 420,100 |
| 2024-01-03 | $24.77 | $24.82 | $24.34 | $24.54 | $24.54 | 658,790 |
| 2024-01-02 | $24.57 | $24.79 | $24.28 | $24.77 | $24.77 | 717,010 |
| 2024-01-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-12-29 | $24.15 | $24.52 | $24.02 | $24.52 | $24.52 | 599,190 |
| 2023-12-28 | $23.39 | $24.38 | $23.17 | $24.07 | $24.07 | 1,046,410 |
| 2023-12-27 | $23.77 | $23.77 | $23.17 | $23.39 | $23.39 | 640,190 |
| 2023-12-26 | $24.01 | $24.02 | $23.33 | $23.42 | $23.42 | 717,250 |
| 2023-12-25 | $24.26 | $24.31 | $23.78 | $23.97 | $23.97 | 575,190 |
| 2023-12-22 | $24.55 | $24.69 | $24.13 | $24.21 | $24.21 | 657,010 |
| 2023-12-21 | $24.88 | $24.89 | $23.96 | $24.52 | $24.52 | 714,740 |
| 2023-12-20 | $24.73 | $25.09 | $24.47 | $24.47 | $24.47 | 517,460 |
| 2023-12-19 | $24.60 | $24.79 | $24.34 | $24.65 | $24.65 | 386,760 |
| 2023-12-18 | $25.09 | $25.11 | $24.50 | $24.58 | $24.58 | 467,810 |
| 2023-12-15 | $25.06 | $25.29 | $24.85 | $25.00 | $25.00 | 485,930 |
| 2023-12-14 | $25.22 | $25.66 | $25.06 | $25.14 | $25.14 | 476,840 |
| 2023-12-13 | $25.35 | $25.73 | $25.05 | $25.31 | $25.31 | 744,850 |
| 2023-12-12 | $25.15 | $25.27 | $24.87 | $25.18 | $25.18 | 616,350 |
| 2023-12-11 | $25.32 | $25.40 | $24.78 | $25.27 | $25.27 | 1,018,520 |
| 2023-12-08 | $25.59 | $25.79 | $25.25 | $25.32 | $25.32 | 809,640 |
| 2023-12-07 | $25.88 | $26.07 | $25.36 | $25.36 | $25.36 | 1,073,690 |
| 2023-12-06 | $25.69 | $26.20 | $25.69 | $25.88 | $25.88 | 714,830 |
| 2023-12-05 | $26.04 | $26.28 | $25.62 | $25.62 | $25.62 | 766,320 |
| 2023-12-04 | $26.45 | $26.77 | $26.04 | $26.05 | $26.05 | 852,710 |
| 2023-12-01 | $26.42 | $26.75 | $26.15 | $26.45 | $26.45 | 584,050 |
| 2023-11-30 | $26.40 | $26.82 | $26.25 | $26.50 | $26.50 | 824,800 |
| 2023-11-29 | $26.78 | $27.06 | $26.37 | $26.45 | $26.45 | 713,320 |
| 2023-11-28 | $25.91 | $26.98 | $25.85 | $26.97 | $26.97 | 1,289,420 |
| 2023-11-27 | $26.51 | $26.71 | $25.91 | $26.13 | $26.13 | 1,260,430 |
| 2023-11-24 | $26.80 | $27.02 | $26.40 | $26.57 | $26.57 | 1,407,910 |
| 2023-11-23 | $26.78 | $27.20 | $26.70 | $26.82 | $26.82 | 1,135,960 |
| 2023-11-22 | $27.39 | $27.39 | $26.75 | $26.79 | $26.79 | 1,364,500 |
| 2023-11-21 | $27.20 | $28.36 | $27.01 | $27.38 | $27.38 | 2,296,400 |
| 2023-11-20 | $27.84 | $27.88 | $26.92 | $27.25 | $27.25 | 1,587,810 |
| 2023-11-17 | $26.50 | $28.19 | $26.26 | $27.79 | $27.79 | 2,963,710 |
| 2023-11-16 | $26.63 | $26.73 | $26.26 | $26.32 | $26.32 | 862,490 |
| 2023-11-15 | $27.43 | $27.43 | $26.61 | $26.63 | $26.63 | 1,509,040 |
| 2023-11-14 | $26.52 | $28.49 | $26.41 | $27.26 | $27.26 | 2,523,900 |
| 2023-11-13 | $26.01 | $26.66 | $26.01 | $26.52 | $26.52 | 1,210,700 |
| 2023-11-10 | $25.99 | $26.36 | $25.66 | $26.03 | $26.03 | 967,700 |
| 2023-11-09 | $25.94 | $26.72 | $25.90 | $26.12 | $26.12 | 1,652,890 |
| 2023-11-08 | $25.63 | $26.08 | $25.61 | $25.81 | $25.81 | 949,820 |
| 2023-11-07 | $25.67 | $25.76 | $25.44 | $25.62 | $25.62 | 658,840 |
| 2023-11-06 | $25.29 | $25.68 | $25.15 | $25.68 | $25.68 | 877,290 |
| 2023-11-03 | $25.06 | $25.39 | $25.00 | $25.15 | $25.15 | 573,340 |
| 2023-11-02 | $25.22 | $25.60 | $25.00 | $25.07 | $25.07 | 649,060 |
| 2023-11-01 | $25.21 | $25.35 | $24.88 | $25.24 | $25.24 | 810,770 |
| 2023-10-31 | $25.06 | $25.45 | $24.96 | $25.11 | $25.11 | 1,081,720 |
| 2023-10-30 | $24.57 | $25.33 | $24.51 | $25.05 | $25.05 | 975,560 |
| 2023-10-27 | $24.10 | $24.93 | $23.96 | $24.70 | $24.70 | 1,036,480 |
| 2023-10-26 | $23.98 | $24.37 | $23.72 | $24.27 | $24.27 | 714,350 |
| 2023-10-25 | $24.09 | $24.26 | $23.87 | $24.12 | $24.12 | 631,120 |
| 2023-10-24 | $23.01 | $24.25 | $22.89 | $24.00 | $24.00 | 1,053,640 |
| 2023-10-23 | $23.84 | $23.84 | $22.86 | $22.98 | $22.98 | 887,900 |
| 2023-10-20 | $23.92 | $24.07 | $23.61 | $23.70 | $23.70 | 527,270 |
| 2023-10-19 | $23.86 | $24.32 | $23.43 | $23.77 | $23.77 | 755,720 |
| 2023-10-18 | $24.80 | $24.80 | $23.99 | $24.01 | $24.01 | 771,440 |
| 2023-10-17 | $25.05 | $25.22 | $24.40 | $24.81 | $24.81 | 602,170 |
| 2023-10-16 | $25.18 | $25.40 | $24.75 | $24.93 | $24.93 | 812,440 |
| 2023-10-13 | $25.36 | $25.50 | $25.02 | $25.18 | $25.18 | 809,320 |
| 2023-10-12 | $25.28 | $25.77 | $24.89 | $25.19 | $25.19 | 882,700 |
| 2023-10-11 | $24.44 | $25.54 | $24.44 | $25.07 | $25.07 | 1,359,300 |
| 2023-10-10 | $24.93 | $24.98 | $24.33 | $24.44 | $24.44 | 592,940 |
| 2023-10-09 | $24.85 | $25.19 | $24.57 | $24.94 | $24.94 | 779,210 |
| 2023-09-28 | $25.40 | $25.59 | $24.85 | $24.99 | $24.99 | 906,430 |
| 2023-09-27 | $24.61 | $25.61 | $24.61 | $25.40 | $25.40 | 1,222,780 |
| 2023-09-26 | $25.16 | $25.16 | $24.60 | $24.61 | $24.61 | 490,560 |
| 2023-09-25 | $25.01 | $25.39 | $24.96 | $25.16 | $25.16 | 639,980 |
| 2023-09-22 | $24.15 | $25.21 | $23.79 | $25.16 | $25.16 | 1,210,180 |
| 2023-09-21 | $24.43 | $24.55 | $24.00 | $24.13 | $24.13 | 559,100 |
| 2023-09-20 | $24.79 | $25.07 | $24.40 | $24.44 | $24.44 | 451,910 |
| 2023-09-19 | $24.98 | $25.33 | $24.70 | $24.79 | $24.79 | 609,250 |
| 2023-09-18 | $24.81 | $25.30 | $24.76 | $25.09 | $25.09 | 810,760 |
| 2023-09-15 | $24.02 | $25.24 | $23.95 | $24.91 | $24.91 | 1,499,680 |
| 2023-09-14 | $24.30 | $24.39 | $23.94 | $24.01 | $24.01 | 674,070 |
| 2023-09-13 | $25.24 | $25.24 | $24.12 | $24.32 | $24.32 | 1,145,770 |
| 2023-09-12 | $24.63 | $25.45 | $24.51 | $25.05 | $25.05 | 1,483,790 |
| 2023-09-11 | $24.20 | $24.86 | $24.00 | $24.70 | $24.70 | 1,206,980 |
| 2023-09-08 | $24.12 | $24.28 | $23.79 | $24.17 | $24.17 | 684,140 |
| 2023-09-07 | $24.59 | $24.80 | $24.02 | $24.04 | $24.04 | 995,020 |
| 2023-09-06 | $24.91 | $24.91 | $24.23 | $24.67 | $24.67 | 1,288,250 |
| 2023-09-05 | $25.68 | $25.76 | $24.74 | $24.90 | $24.90 | 1,730,620 |
| 2023-09-04 | $26.30 | $26.40 | $25.35 | $25.67 | $25.67 | 1,698,630 |
| 2023-09-01 | $26.72 | $26.91 | $25.97 | $26.25 | $26.25 | 1,178,250 |
| 2023-08-31 | $26.81 | $26.82 | $26.25 | $26.53 | $26.53 | 1,261,660 |
| 2023-08-30 | $26.60 | $27.34 | $26.48 | $26.77 | $26.77 | 1,900,760 |
| 2023-08-29 | $26.01 | $27.25 | $25.81 | $27.16 | $27.16 | 2,461,580 |
| 2023-08-28 | $28.90 | $28.95 | $26.36 | $26.40 | $26.40 | 3,645,890 |
| 2023-08-25 | $26.00 | $28.53 | $25.96 | $27.27 | $27.27 | 3,973,460 |
| 2023-08-24 | $25.69 | $26.40 | $24.60 | $26.14 | $26.14 | 1,941,320 |
| 2023-08-23 | $25.72 | $26.87 | $25.15 | $25.81 | $25.81 | 1,807,450 |
| 2023-08-22 | $25.86 | $25.97 | $25.12 | $25.66 | $25.66 | 1,008,340 |
| 2023-08-21 | $25.82 | $26.13 | $25.47 | $25.75 | $25.75 | 694,790 |
| 2023-08-18 | $26.60 | $26.60 | $25.78 | $25.80 | $25.80 | 856,080 |
| 2023-08-17 | $26.50 | $26.80 | $25.91 | $26.62 | $26.62 | 1,313,530 |
| 2023-08-16 | $26.40 | $27.75 | $26.31 | $26.57 | $26.57 | 1,874,370 |
| 2023-08-15 | $26.70 | $26.90 | $25.91 | $26.45 | $26.45 | 1,223,560 |
| 2023-08-14 | $27.41 | $27.72 | $26.25 | $26.74 | $26.74 | 1,620,710 |
| 2023-08-11 | $27.01 | $28.34 | $26.81 | $27.63 | $27.63 | 2,199,600 |
| 2023-08-10 | $27.39 | $27.39 | $26.92 | $27.14 | $27.14 | 547,420 |
| 2023-08-09 | $26.78 | $27.45 | $26.52 | $27.08 | $27.08 | 997,270 |
| 2023-08-08 | $26.64 | $26.72 | $26.20 | $26.66 | $26.66 | 746,380 |
| 2023-08-07 | $27.39 | $27.39 | $26.50 | $26.60 | $26.60 | 1,169,690 |
| 2023-08-04 | $27.70 | $27.98 | $27.32 | $27.35 | $27.35 | 763,310 |
| 2023-08-03 | $27.35 | $27.80 | $27.21 | $27.80 | $27.80 | 779,320 |
| 2023-08-02 | $27.81 | $27.81 | $27.17 | $27.34 | $27.34 | 693,830 |
| 2023-08-01 | $28.01 | $28.16 | $27.65 | $27.68 | $27.68 | 615,440 |
| 2023-07-31 | $27.90 | $28.17 | $27.83 | $28.01 | $28.01 | 609,430 |
| 2023-07-28 | $27.78 | $27.99 | $27.43 | $27.90 | $27.90 | 611,930 |
| 2023-07-27 | $28.47 | $28.56 | $27.77 | $27.81 | $27.81 | 699,350 |
| 2023-07-26 | $28.46 | $28.73 | $28.09 | $28.34 | $28.34 | 758,290 |
| 2023-07-25 | $28.47 | $28.68 | $27.95 | $28.58 | $28.58 | 982,120 |
| 2023-07-24 | $28.22 | $28.46 | $27.90 | $28.13 | $28.13 | 581,500 |
| 2023-07-21 | $27.97 | $28.65 | $27.65 | $28.08 | $28.08 | 879,160 |
| 2023-07-20 | $28.20 | $28.46 | $27.97 | $27.97 | $27.97 | 547,920 |
| 2023-07-19 | $28.42 | $28.66 | $28.08 | $28.18 | $28.18 | 538,940 |
| 2023-07-18 | $28.68 | $28.68 | $28.22 | $28.42 | $28.42 | 529,130 |
| 2023-07-17 | $28.96 | $28.96 | $27.89 | $28.52 | $28.52 | 737,350 |
| 2023-07-14 | $29.09 | $29.14 | $28.66 | $28.80 | $28.80 | 642,530 |
| 2023-07-13 | $28.97 | $29.28 | $28.90 | $29.09 | $29.09 | 476,340 |
| 2023-07-12 | $29.47 | $29.50 | $28.86 | $29.09 | $29.09 | 720,680 |
| 2023-07-11 | $28.52 | $29.05 | $28.45 | $29.03 | $29.03 | 653,130 |
| 2023-07-10 | $28.56 | $28.93 | $28.30 | $28.59 | $28.59 | 612,510 |
| 2023-07-07 | $28.99 | $28.99 | $28.41 | $28.55 | $28.55 | 489,830 |
| 2023-07-06 | $29.23 | $29.44 | $28.78 | $28.84 | $28.84 | 740,410 |
| 2023-07-05 | $28.95 | $29.64 | $28.90 | $29.22 | $29.22 | 949,170 |
| 2023-07-04 | $28.63 | $29.39 | $28.55 | $29.06 | $29.06 | 1,010,990 |
| 2023-07-03 | $28.55 | $29.87 | $28.55 | $28.65 | $28.65 | 1,347,070 |
| 2023-06-30 | $28.43 | $28.81 | $28.00 | $28.57 | $28.57 | 926,080 |
| 2023-06-29 | $27.76 | $28.39 | $27.64 | $28.25 | $28.25 | 1,040,670 |
| 2023-06-28 | $27.96 | $27.96 | $27.21 | $27.76 | $27.76 | 703,980 |
| 2023-06-27 | $27.15 | $27.80 | $27.01 | $27.76 | $27.76 | 903,820 |
| 2023-06-26 | $27.40 | $27.85 | $27.08 | $27.23 | $27.23 | 1,007,870 |
| 2023-06-21 | $27.99 | $28.49 | $27.36 | $27.39 | $27.39 | 1,074,650 |
| 2023-06-20 | $27.63 | $28.25 | $27.62 | $27.87 | $27.87 | 941,590 |
| 2023-06-19 | $28.13 | $28.40 | $27.68 | $27.73 | $27.73 | 891,220 |
| 2023-06-16 | $27.71 | $28.30 | $27.31 | $28.13 | $28.13 | 1,033,660 |
| 2023-06-15 | $27.29 | $27.62 | $27.00 | $27.59 | $27.59 | 809,660 |
| 2023-06-14 | $27.70 | $27.70 | $27.25 | $27.29 | $27.29 | 770,620 |
| 2023-06-13 | $27.86 | $28.10 | $27.51 | $27.59 | $27.59 | 727,350 |
| 2023-06-12 | $27.51 | $28.07 | $27.01 | $27.86 | $27.86 | 827,480 |
| 2023-06-09 | $27.47 | $27.84 | $27.43 | $27.62 | $27.62 | 755,120 |
| 2023-06-08 | $27.77 | $28.36 | $27.57 | $27.59 | $27.59 | 875,120 |
| 2023-06-07 | $28.21 | $28.69 | $27.80 | $27.84 | $27.84 | 851,500 |
| 2023-06-06 | $28.97 | $29.21 | $28.05 | $28.14 | $28.14 | 1,072,350 |
| 2023-06-05 | $28.98 | $29.55 | $28.60 | $29.14 | $29.14 | 1,329,450 |
| 2023-06-02 | $29.31 | $29.56 | $29.05 | $29.05 | $29.05 | 902,500 |
| 2023-06-01 | $28.90 | $29.78 | $28.60 | $29.31 | $29.31 | 1,291,080 |
| 2023-05-31 | $29.52 | $29.85 | $28.92 | $28.95 | $28.95 | 1,203,390 |
| 2023-05-30 | $28.79 | $29.88 | $28.79 | $29.69 | $29.69 | 1,029,960 |
| 2023-05-29 | $29.67 | $30.03 | $29.24 | $29.30 | $29.30 | 794,480 |
| 2023-05-26 | $29.82 | $29.97 | $29.33 | $29.68 | $29.68 | 861,930 |
| 2023-05-25 | $29.38 | $29.80 | $29.02 | $29.55 | $29.55 | 1,170,000 |
| 2023-05-24 | $29.80 | $30.23 | $29.51 | $29.55 | $29.55 | 1,650,680 |
| 2023-05-23 | $29.36 | $31.17 | $29.17 | $29.96 | $29.96 | 2,808,780 |
| 2023-05-22 | $28.62 | $29.26 | $28.58 | $29.17 | $29.17 | 1,127,740 |
| 2023-05-19 | $28.50 | $28.94 | $28.37 | $28.74 | $28.74 | 910,300 |
| 2023-05-18 | $28.91 | $29.10 | $28.28 | $28.37 | $28.37 | 960,070 |
| 2023-05-17 | $28.19 | $28.75 | $27.91 | $28.68 | $28.68 | 1,286,840 |
| 2023-05-16 | $27.98 | $28.61 | $27.65 | $28.35 | $28.35 | 1,636,320 |
| 2023-05-15 | $27.16 | $28.00 | $27.07 | $27.85 | $27.85 | 1,304,730 |
| 2023-05-12 | $27.16 | $27.56 | $26.91 | $27.33 | $27.33 | 1,017,820 |
| 2023-05-11 | $27.66 | $27.83 | $27.26 | $27.34 | $27.34 | 908,270 |
| 2023-05-10 | $35.92 | $36.48 | $35.50 | $36.21 | $27.62 | 940,020 |
| 2023-05-09 | $36.88 | $37.49 | $35.75 | $35.78 | $27.29 | 1,047,220 |
| 2023-05-08 | $37.50 | $38.00 | $36.59 | $36.92 | $28.16 | 924,520 |
| 2023-05-05 | $38.15 | $38.80 | $36.80 | $37.46 | $28.58 | 966,220 |
| 2023-05-04 | $38.40 | $39.15 | $38.23 | $38.36 | $29.26 | 1,102,620 |
| 2023-05-03 | $38.36 | $38.36 | $38.36 | $38.36 | $29.26 | 0 |
| 2023-05-02 | $38.36 | $38.36 | $38.36 | $38.36 | $29.26 | 0 |
| 2023-04-28 | $38.16 | $38.48 | $37.55 | $38.36 | $29.26 | 1,254,100 |
| 2023-04-27 | $37.65 | $38.46 | $37.28 | $37.80 | $28.84 | 1,439,600 |
| 2023-04-26 | $36.39 | $38.08 | $36.00 | $37.65 | $28.72 | 2,066,500 |
| 2023-04-25 | $40.56 | $40.57 | $35.37 | $36.48 | $27.83 | 3,790,980 |
| 2023-04-24 | $40.30 | $41.36 | $39.92 | $40.56 | $30.94 | 1,573,180 |
| 2023-04-21 | $41.06 | $41.88 | $40.23 | $40.30 | $30.74 | 1,754,760 |
| 2023-04-20 | $42.56 | $42.56 | $40.90 | $41.19 | $31.42 | 1,971,840 |
| 2023-04-19 | $42.89 | $42.89 | $41.85 | $42.43 | $32.37 | 1,257,400 |
| 2023-04-18 | $42.99 | $43.14 | $42.43 | $42.66 | $32.54 | 1,313,560 |
| 2023-04-17 | $43.96 | $43.96 | $42.42 | $42.86 | $32.70 | 1,841,020 |
| 2023-04-14 | $44.40 | $44.97 | $43.52 | $43.86 | $33.46 | 2,068,800 |
| 2023-04-13 | $43.59 | $44.62 | $42.83 | $44.40 | $33.87 | 3,057,960 |
| 2023-04-12 | $43.50 | $43.97 | $42.82 | $43.58 | $33.24 | 2,028,280 |
| 2023-04-11 | $44.40 | $44.60 | $43.00 | $43.65 | $33.30 | 2,261,580 |
| 2023-04-10 | $45.26 | $45.95 | $43.95 | $44.09 | $33.63 | 3,295,940 |
| 2023-04-07 | $45.73 | $46.30 | $44.49 | $45.18 | $34.46 | 4,349,340 |
| 2023-04-06 | $42.31 | $45.73 | $41.91 | $45.73 | $34.88 | 6,586,660 |
| 2023-04-05 | $42.75 | $42.75 | $42.75 | $42.75 | $32.61 | 0 |
| 2023-04-04 | $40.42 | $44.89 | $40.00 | $42.75 | $32.61 | 6,109,520 |
| 2023-04-03 | $40.60 | $40.88 | $39.78 | $39.84 | $30.39 | 1,147,040 |
| 2023-03-31 | $39.68 | $40.73 | $39.68 | $40.65 | $31.01 | 1,093,720 |
| 2023-03-30 | $40.52 | $40.52 | $39.61 | $39.67 | $30.26 | 779,900 |
| 2023-03-29 | $40.36 | $40.66 | $39.90 | $40.35 | $30.78 | 929,950 |
| 2023-03-28 | $41.00 | $41.15 | $40.36 | $40.45 | $30.86 | 772,920 |
| 2023-03-27 | $40.38 | $41.39 | $40.06 | $41.15 | $31.39 | 1,288,320 |
| 2023-03-24 | $40.61 | $41.19 | $40.22 | $40.35 | $30.78 | 890,860 |
| 2023-03-23 | $40.59 | $40.80 | $40.16 | $40.70 | $31.05 | 811,780 |
| 2023-03-22 | $40.63 | $41.23 | $40.53 | $40.77 | $31.10 | 798,900 |
| 2023-03-21 | $39.60 | $40.57 | $39.28 | $40.48 | $30.88 | 983,700 |
| 2023-03-20 | $39.89 | $40.34 | $39.01 | $39.60 | $30.21 | 1,176,520 |
| 2023-03-17 | $40.84 | $40.92 | $39.93 | $40.08 | $30.57 | 742,960 |
| 2023-03-16 | $41.17 | $41.17 | $40.13 | $40.23 | $30.69 | 938,300 |
| 2023-03-15 | $40.66 | $41.92 | $40.66 | $41.17 | $31.41 | 1,268,010 |
| 2023-03-14 | $41.19 | $41.52 | $39.92 | $40.37 | $30.80 | 1,194,120 |
| 2023-03-13 | $41.41 | $41.84 | $40.68 | $41.19 | $31.42 | 1,041,210 |
| 2023-03-10 | $42.88 | $42.88 | $41.60 | $41.83 | $31.91 | 928,160 |
| 2023-03-09 | $42.15 | $42.95 | $42.02 | $42.68 | $32.56 | 1,109,000 |
| 2023-03-08 | $41.80 | $42.15 | $41.44 | $42.14 | $32.15 | 759,380 |
| 2023-03-07 | $42.92 | $43.24 | $41.68 | $41.87 | $31.94 | 1,240,220 |
| 2023-03-06 | $42.77 | $43.08 | $42.34 | $42.86 | $32.70 | 1,039,520 |
| 2023-03-03 | $43.51 | $43.74 | $42.69 | $42.74 | $42.74 | 1,341,130 |
| 2023-03-02 | $44.34 | $44.65 | $43.50 | $43.50 | $43.50 | 1,290,050 |
| 2023-03-01 | $44.35 | $44.53 | $43.95 | $44.46 | $44.46 | 1,172,830 |
| 2023-02-28 | $43.80 | $44.31 | $43.66 | $44.29 | $44.29 | 995,470 |
| 2023-02-27 | $44.28 | $44.61 | $43.58 | $43.64 | $43.64 | 1,352,280 |
| 2023-02-24 | $45.16 | $45.30 | $44.28 | $44.39 | $44.39 | 1,735,970 |
| 2023-02-23 | $45.98 | $46.40 | $45.01 | $45.24 | $45.24 | 1,874,760 |
| 2023-02-22 | $45.60 | $46.44 | $45.20 | $45.72 | $45.72 | 1,850,080 |
| 2023-02-21 | $45.53 | $46.66 | $45.50 | $45.88 | $45.88 | 2,668,520 |
| 2023-02-20 | $48.00 | $48.07 | $45.10 | $45.76 | $45.76 | 4,985,440 |
| 2023-02-17 | $44.66 | $48.44 | $44.50 | $47.31 | $47.31 | 5,728,660 |
| 2023-02-16 | $45.66 | $46.99 | $44.50 | $44.93 | $44.93 | 2,991,520 |
| 2023-02-15 | $46.02 | $46.40 | $45.56 | $45.62 | $45.62 | 1,500,930 |
| 2023-02-14 | $46.58 | $46.60 | $45.89 | $45.89 | $45.89 | 1,398,640 |
| 2023-02-13 | $45.69 | $46.46 | $45.49 | $46.39 | $46.39 | 1,913,090 |
| 2023-02-10 | $46.30 | $46.40 | $45.26 | $45.71 | $45.71 | 1,472,720 |
| 2023-02-09 | $46.00 | $46.26 | $45.65 | $46.19 | $46.19 | 1,376,600 |
| 2023-02-08 | $46.48 | $46.95 | $46.06 | $46.06 | $46.06 | 1,669,800 |
| 2023-02-07 | $45.99 | $46.60 | $45.52 | $46.50 | $46.50 | 2,195,940 |
| 2023-02-06 | $45.79 | $46.63 | $45.01 | $45.97 | $45.97 | 1,985,980 |
| 2023-02-03 | $46.18 | $46.80 | $45.09 | $45.79 | $45.79 | 2,202,600 |
| 2023-02-02 | $46.37 | $46.54 | $45.91 | $46.18 | $46.18 | 1,831,600 |
| 2023-02-01 | $45.16 | $46.32 | $45.00 | $46.31 | $46.31 | 2,491,240 |
| 2023-01-31 | $45.00 | $45.34 | $44.52 | $45.14 | $45.14 | 1,574,450 |
| 2023-01-30 | $44.35 | $45.35 | $44.30 | $44.99 | $44.99 | 2,473,620 |
| 2023-01-20 | $43.43 | $44.29 | $43.43 | $43.81 | $43.81 | 1,467,000 |
| 2023-01-19 | $43.58 | $43.94 | $43.02 | $43.42 | $43.42 | 1,161,720 |
| 2023-01-18 | $43.56 | $43.73 | $43.26 | $43.30 | $43.30 | 1,118,140 |
| 2023-01-17 | $45.00 | $45.06 | $43.50 | $43.57 | $43.57 | 2,144,480 |
| 2023-01-16 | $43.20 | $45.10 | $43.15 | $44.60 | $44.60 | 3,007,060 |
| 2023-01-13 | $43.66 | $44.01 | $42.99 | $43.08 | $43.08 | 2,031,000 |
| 2023-01-12 | $43.52 | $44.28 | $43.32 | $43.85 | $43.85 | 1,871,460 |
| 2023-01-11 | $44.00 | $44.30 | $43.45 | $43.52 | $43.52 | 1,840,360 |
| 2023-01-10 | $44.39 | $44.69 | $43.80 | $43.95 | $43.95 | 2,010,010 |
| 2023-01-09 | $45.95 | $46.43 | $43.51 | $44.39 | $44.39 | 3,827,350 |
| 2023-01-06 | $44.98 | $45.35 | $44.33 | $44.67 | $44.67 | 2,280,430 |
| 2023-01-05 | $44.93 | $45.33 | $44.08 | $45.06 | $45.06 | 2,483,180 |
| 2023-01-04 | $46.95 | $46.95 | $44.73 | $44.92 | $44.92 | 3,040,600 |
| 2023-01-03 | $46.55 | $47.27 | $46.40 | $46.70 | $46.70 | 2,374,200 |
| 2023-01-02 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 0 |
| 2022-12-30 | $47.74 | $48.02 | $46.11 | $46.46 | $46.46 | 2,376,920 |
| 2022-12-29 | $47.92 | $48.42 | $47.00 | $47.74 | $47.74 | 2,441,900 |
| 2022-12-28 | $49.00 | $49.58 | $47.58 | $47.71 | $47.71 | 2,765,680 |
| 2022-12-27 | $51.05 | $51.05 | $47.70 | $48.58 | $48.58 | 4,183,420 |
| 2022-12-26 | $52.20 | $53.00 | $50.70 | $51.00 | $51.00 | 3,209,880 |
| 2022-12-23 | $53.00 | $53.51 | $51.30 | $53.00 | $53.00 | 3,726,120 |
| 2022-12-22 | $55.00 | $55.74 | $52.88 | $52.98 | $52.98 | 3,725,880 |
| 2022-12-21 | $56.73 | $57.84 | $54.93 | $55.24 | $55.24 | 4,402,760 |
| 2022-12-20 | $56.82 | $58.73 | $55.50 | $56.70 | $56.70 | 5,195,640 |
| 2022-12-19 | $61.00 | $62.80 | $59.00 | $59.43 | $59.43 | 4,595,820 |
| 2022-12-16 | $62.26 | $63.42 | $60.20 | $60.30 | $60.30 | 5,325,750 |
| 2022-12-15 | $62.30 | $63.20 | $60.41 | $62.06 | $62.06 | 4,598,900 |
| 2022-12-14 | $65.01 | $65.50 | $61.00 | $61.35 | $61.35 | 6,113,670 |
| 2022-12-13 | $68.00 | $69.98 | $63.60 | $65.91 | $65.91 | 7,626,090 |
| 2022-12-12 | $73.21 | $75.99 | $70.00 | $71.80 | $71.80 | 8,054,820 |
| 2022-12-09 | $69.80 | $76.30 | $67.20 | $70.33 | $70.33 | 10,087,870 |
| 2022-12-08 | $63.70 | $69.58 | $63.36 | $68.85 | $68.85 | 10,206,440 |
| 2022-12-07 | $62.00 | $66.28 | $60.68 | $65.20 | $65.20 | 8,384,270 |
| 2022-12-06 | $75.00 | $75.18 | $61.81 | $62.87 | $62.87 | 11,163,910 |
| 2022-12-05 | $80.00 | $80.00 | $72.00 | $73.30 | $73.30 | 8,762,710 |
| 2022-12-01 | $83.10 | $83.20 | $70.87 | $77.20 | $77.20 | 10,157,630 |
| 2022-11-30 | $80.00 | $86.88 | $77.01 | $85.09 | $85.09 | 11,190,940 |
| 2022-11-29 | $69.42 | $83.28 | $69.36 | $83.28 | $83.28 | 14,735,000 |
| 2022-11-28 | $60.00 | $69.40 | $60.00 | $69.40 | $69.40 | 9,731,300 |
| 2022-11-25 | $60.50 | $61.00 | $56.50 | $57.83 | $57.83 | 5,439,650 |
| 2022-11-24 | $57.75 | $62.53 | $56.01 | $62.20 | $62.20 | 7,417,920 |
| 2022-11-23 | $61.00 | $63.00 | $56.53 | $57.00 | $57.00 | 6,153,260 |
| 2022-11-22 | $68.00 | $68.82 | $59.70 | $62.10 | $62.10 | 7,176,030 |
| 2022-11-21 | $61.47 | $70.86 | $58.80 | $70.00 | $70.00 | 9,010,480 |
| 2022-11-18 | $61.76 | $66.39 | $59.99 | $64.20 | $64.20 | 7,088,520 |
| 2022-11-17 | $59.00 | $65.00 | $58.40 | $61.70 | $61.70 | 7,220,530 |
| 2022-11-16 | $61.14 | $62.60 | $56.05 | $60.00 | $60.00 | 8,971,260 |
| 2022-11-15 | $50.66 | $60.55 | $50.03 | $60.55 | $60.55 | 11,549,590 |
| 2022-11-14 | $46.51 | $53.38 | $45.00 | $50.46 | $50.46 | 8,660,910 |
| 2022-11-11 | $54.39 | $55.68 | $43.54 | $48.50 | $48.50 | 10,143,410 |
| 2022-11-10 | $54.50 | $57.21 | $49.12 | $54.39 | $54.39 | 9,755,350 |
| 2022-11-09 | $47.39 | $53.00 | $46.01 | $52.76 | $52.76 | 8,498,490 |
| 2022-11-08 | $42.00 | $49.46 | $40.79 | $47.28 | $47.28 | 7,808,160 |
| 2022-11-07 | $41.75 | $43.66 | $41.02 | $41.22 | $41.22 | 4,693,780 |
| 2022-11-04 | $39.11 | $42.18 | $38.42 | $41.59 | $41.59 | 5,003,040 |
| 2022-11-03 | $38.50 | $39.28 | $37.91 | $38.78 | $38.78 | 2,864,240 |
| 2022-11-02 | $35.96 | $42.00 | $35.81 | $39.47 | $39.47 | 5,102,170 |
| 2022-11-01 | $35.53 | $36.70 | $34.65 | $36.37 | $36.37 | 1,932,420 |
| 2022-10-31 | $36.00 | $36.93 | $35.69 | $36.07 | $36.07 | 1,306,430 |
| 2022-10-28 | $37.40 | $37.97 | $35.81 | $36.16 | $36.16 | 1,637,920 |
| 2022-10-27 | $37.54 | $38.55 | $36.60 | $37.99 | $37.99 | 2,167,960 |
| 2022-10-26 | $36.60 | $38.35 | $36.05 | $37.79 | $37.79 | 2,222,710 |
| 2022-10-25 | $37.50 | $37.59 | $35.60 | $36.45 | $36.45 | 1,812,100 |
| 2022-10-24 | $38.60 | $38.98 | $37.00 | $37.41 | $37.41 | 2,300,630 |
| 2022-10-21 | $39.13 | $39.58 | $37.40 | $38.65 | $38.65 | 2,986,430 |
| 2022-10-20 | $39.50 | $43.80 | $39.48 | $39.82 | $39.82 | 5,775,820 |
| 2022-10-19 | $38.90 | $40.79 | $37.03 | $40.53 | $40.53 | 5,147,320 |
| 2022-10-18 | $38.52 | $39.88 | $37.57 | $39.15 | $39.15 | 3,572,000 |
| 2022-10-17 | $38.52 | $40.39 | $38.10 | $38.78 | $38.78 | 3,899,790 |
| 2022-10-14 | $38.50 | $40.80 | $38.04 | $39.22 | $39.22 | 4,520,100 |
| 2022-10-13 | $38.30 | $39.38 | $37.41 | $37.80 | $37.80 | 3,276,920 |
| 2022-10-12 | $38.08 | $38.68 | $36.48 | $38.59 | $38.59 | 3,040,270 |
| 2022-10-11 | $38.84 | $39.49 | $37.60 | $39.08 | $39.08 | 3,588,380 |
| 2022-10-10 | $36.46 | $40.16 | $36.02 | $38.79 | $38.79 | 5,330,170 |
| 2022-09-30 | $36.83 | $38.26 | $35.06 | $35.06 | $35.06 | 2,949,440 |
| 2022-09-29 | $37.12 | $38.88 | $36.01 | $37.10 | $37.10 | 3,580,340 |
| 2022-09-28 | $35.00 | $38.40 | $34.61 | $37.13 | $37.13 | 4,952,370 |
| 2022-09-27 | $35.62 | $35.62 | $34.13 | $35.30 | $35.30 | 2,730,460 |
| 2022-09-26 | $36.00 | $36.00 | $34.70 | $35.30 | $35.30 | 4,256,260 |
| 2022-09-23 | $32.60 | $36.86 | $31.38 | $36.86 | $36.86 | 5,979,770 |
| 2022-09-22 | $30.49 | $31.14 | $30.35 | $30.72 | $30.72 | 426,890 |
| 2022-09-21 | $30.89 | $31.06 | $30.11 | $30.89 | $30.89 | 381,730 |
| 2022-09-20 | $30.64 | $31.01 | $30.37 | $30.81 | $30.81 | 330,370 |
| 2022-09-19 | $30.75 | $30.78 | $30.10 | $30.31 | $30.31 | 378,620 |
| 2022-09-16 | $31.73 | $31.99 | $30.67 | $30.75 | $30.75 | 508,000 |
| 2022-09-15 | $32.83 | $32.93 | $31.24 | $31.72 | $31.72 | 846,440 |
| 2022-09-14 | $32.92 | $33.23 | $32.50 | $32.72 | $32.72 | 576,970 |
| 2022-09-13 | $33.20 | $33.77 | $32.90 | $33.43 | $33.43 | 933,270 |
| 2022-09-12 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2022-09-09 | $32.73 | $33.33 | $32.01 | $33.13 | $33.13 | 916,180 |
| 2022-09-08 | $32.35 | $32.70 | $32.00 | $32.42 | $32.42 | 610,420 |
| 2022-09-07 | $32.67 | $32.89 | $32.27 | $32.30 | $32.30 | 623,320 |
| 2022-09-06 | $33.25 | $33.55 | $32.40 | $32.88 | $32.88 | 821,840 |
| 2022-09-05 | $34.00 | $34.33 | $33.01 | $33.24 | $33.24 | 959,790 |
| 2022-09-02 | $33.28 | $34.17 | $32.27 | $34.15 | $34.15 | 1,184,930 |
| 2022-09-01 | $33.30 | $33.70 | $32.88 | $32.95 | $32.95 | 587,560 |
| 2022-08-31 | $34.40 | $34.45 | $32.32 | $33.29 | $33.29 | 1,142,910 |
| 2022-08-30 | $34.97 | $35.21 | $33.77 | $34.32 | $34.32 | 936,540 |
| 2022-08-29 | $34.81 | $35.24 | $34.30 | $34.93 | $34.93 | 917,790 |
| 2022-08-26 | $34.80 | $35.90 | $34.80 | $35.41 | $35.41 | 849,800 |
| 2022-08-25 | $35.15 | $35.48 | $33.79 | $34.80 | $34.80 | 753,410 |
| 2022-08-24 | $36.85 | $36.85 | $35.01 | $35.07 | $35.07 | 977,810 |
| 2022-08-23 | $36.11 | $36.88 | $35.82 | $36.85 | $36.85 | 737,930 |
| 2022-08-22 | $36.70 | $36.89 | $36.20 | $36.40 | $36.40 | 632,670 |
| 2022-08-19 | $38.45 | $38.63 | $36.88 | $36.90 | $36.90 | 1,079,200 |
| 2022-08-18 | $37.01 | $38.87 | $36.54 | $38.45 | $38.45 | 1,634,920 |
| 2022-08-17 | $37.54 | $37.54 | $37.00 | $37.15 | $37.15 | 624,840 |
| 2022-08-16 | $37.16 | $37.49 | $37.08 | $37.35 | $37.35 | 632,770 |
| 2022-08-15 | $37.07 | $37.33 | $36.54 | $37.12 | $37.12 | 678,690 |
| 2022-08-12 | $37.99 | $37.99 | $37.00 | $37.04 | $37.04 | 689,890 |
| 2022-08-11 | $37.29 | $37.63 | $36.87 | $37.60 | $37.60 | 794,250 |
| 2022-08-10 | $37.09 | $37.37 | $36.72 | $36.95 | $36.95 | 739,880 |
| 2022-08-09 | $37.49 | $37.50 | $36.80 | $37.05 | $37.05 | 688,040 |
| 2022-08-08 | $36.27 | $37.64 | $36.11 | $37.50 | $37.50 | 1,339,310 |
| 2022-08-05 | $35.79 | $36.37 | $35.60 | $36.27 | $36.27 | 705,170 |
| 2022-08-04 | $35.70 | $36.55 | $35.10 | $36.00 | $36.00 | 952,840 |
| 2022-08-03 | $36.99 | $37.69 | $35.51 | $35.60 | $35.60 | 1,481,880 |
| 2022-08-02 | $37.74 | $37.74 | $34.63 | $35.49 | $35.49 | 1,626,810 |
| 2022-08-01 | $37.82 | $38.10 | $37.10 | $37.99 | $37.99 | 823,740 |
| 2022-07-29 | $38.73 | $39.10 | $37.78 | $37.82 | $37.82 | 974,150 |
| 2022-07-28 | $38.06 | $39.35 | $38.06 | $38.80 | $38.80 | 1,181,060 |
| 2022-07-27 | $39.87 | $40.10 | $38.40 | $38.60 | $38.60 | 1,089,170 |
| 2022-07-26 | $38.67 | $38.68 | $37.70 | $38.33 | $38.33 | 715,360 |
| 2022-07-25 | $38.23 | $39.19 | $38.01 | $38.70 | $38.70 | 1,009,010 |
| 2022-07-22 | $38.61 | $39.35 | $37.62 | $38.24 | $38.24 | 1,111,110 |
| 2022-07-21 | $39.00 | $39.84 | $38.90 | $38.90 | $38.90 | 1,124,040 |
| 2022-07-20 | $40.94 | $40.95 | $39.02 | $39.42 | $39.42 | 1,436,590 |
| 2022-07-19 | $39.71 | $39.75 | $38.76 | $39.27 | $39.27 | 917,100 |
| 2022-07-18 | $39.09 | $39.60 | $38.33 | $39.50 | $39.50 | 1,356,120 |
| 2022-07-15 | $39.77 | $40.00 | $38.61 | $38.81 | $38.81 | 1,271,540 |
| 2022-07-14 | $39.60 | $40.18 | $38.90 | $39.71 | $39.71 | 1,225,370 |
| 2022-07-13 | $38.91 | $39.79 | $38.33 | $39.40 | $39.40 | 1,189,520 |
| 2022-07-12 | $40.69 | $41.12 | $38.52 | $38.61 | $38.61 | 1,725,610 |
| 2022-07-11 | $41.79 | $42.39 | $40.50 | $41.12 | $41.12 | 1,594,560 |
| 2022-07-08 | $41.28 | $42.50 | $41.08 | $41.29 | $41.29 | 1,419,400 |
| 2022-07-07 | $41.70 | $41.82 | $40.80 | $41.06 | $41.06 | 1,030,420 |
| 2022-07-06 | $41.87 | $42.26 | $40.70 | $41.55 | $41.55 | 1,107,700 |
| 2022-07-05 | $42.25 | $42.65 | $40.68 | $41.60 | $41.60 | 2,011,930 |
| 2022-07-04 | $40.41 | $43.56 | $40.41 | $42.20 | $42.20 | 3,403,000 |
| 2022-07-01 | $40.87 | $41.16 | $40.05 | $40.33 | $40.33 | 1,194,290 |
| 2022-06-30 | $40.53 | $41.37 | $39.90 | $40.69 | $40.69 | 1,428,420 |
| 2022-06-29 | $41.41 | $42.60 | $40.30 | $40.32 | $40.32 | 2,383,910 |
| 2022-06-28 | $41.35 | $41.41 | $39.71 | $41.41 | $41.41 | 1,509,800 |
| 2022-06-27 | $41.51 | $42.62 | $40.88 | $41.34 | $41.34 | 1,459,700 |
| 2022-06-24 | $41.19 | $41.98 | $40.85 | $41.14 | $41.14 | 1,179,420 |
| 2022-06-23 | $40.96 | $41.50 | $40.70 | $41.23 | $41.23 | 805,790 |
| 2022-06-22 | $41.51 | $41.79 | $40.87 | $40.96 | $40.96 | 987,640 |
| 2022-06-21 | $42.00 | $42.76 | $41.03 | $41.47 | $41.47 | 1,316,240 |
| 2022-06-20 | $42.32 | $42.84 | $41.33 | $42.00 | $42.00 | 1,457,030 |
| 2022-06-17 | $41.09 | $43.23 | $40.15 | $42.02 | $42.02 | 1,816,370 |
| 2022-06-16 | $39.28 | $41.26 | $39.28 | $41.10 | $41.10 | 1,847,590 |
| 2022-06-15 | $39.08 | $40.37 | $38.62 | $39.40 | $39.40 | 1,349,530 |
| 2022-06-14 | $40.16 | $40.16 | $38.06 | $39.10 | $39.10 | 1,467,240 |
| 2022-06-13 | $40.66 | $40.97 | $39.55 | $40.16 | $40.16 | 1,404,910 |
| 2022-06-10 | $39.75 | $41.13 | $39.58 | $40.66 | $40.66 | 1,146,790 |
| 2022-06-09 | $41.23 | $41.23 | $39.88 | $39.90 | $39.90 | 1,249,290 |
| 2022-06-08 | $42.40 | $42.40 | $40.58 | $41.20 | $41.20 | 1,774,670 |
| 2022-06-07 | $42.25 | $43.18 | $41.50 | $42.46 | $42.46 | 2,114,300 |
| 2022-06-06 | $41.19 | $42.21 | $40.90 | $41.78 | $41.78 | 1,682,740 |
| 2022-06-02 | $42.02 | $42.66 | $40.80 | $41.27 | $41.27 | 1,528,820 |
| 2022-06-01 | $39.72 | $43.20 | $39.72 | $42.10 | $42.10 | 2,369,970 |
| 2022-05-31 | $39.91 | $40.15 | $38.83 | $39.95 | $39.95 | 1,288,260 |
| 2022-05-30 | $39.47 | $40.28 | $39.20 | $39.85 | $39.85 | 1,127,370 |
| 2022-05-27 | $40.52 | $41.25 | $39.77 | $40.05 | $40.05 | 1,219,420 |
| 2022-05-26 | $40.39 | $41.28 | $38.88 | $40.53 | $40.53 | 1,757,390 |
| 2022-05-25 | $39.65 | $41.30 | $38.68 | $40.41 | $40.41 | 1,836,590 |
| 2022-05-24 | $42.80 | $43.72 | $39.77 | $39.77 | $39.77 | 2,140,350 |
| 2022-05-23 | $42.41 | $43.30 | $41.88 | $42.97 | $42.97 | 1,909,350 |
| 2022-05-20 | $41.39 | $42.88 | $40.62 | $41.88 | $41.88 | 1,936,410 |
| 2022-05-19 | $42.00 | $42.00 | $40.60 | $41.31 | $41.31 | 1,697,830 |
| 2022-05-18 | $42.70 | $42.85 | $41.10 | $41.99 | $41.99 | 1,731,880 |
| 2022-05-17 | $73.00 | $73.00 | $66.72 | $68.64 | $42.71 | 2,161,890 |
| 2022-05-16 | $72.46 | $77.00 | $71.84 | $72.80 | $45.30 | 2,167,290 |
| 2022-05-13 | $72.66 | $74.93 | $69.69 | $71.11 | $44.25 | 1,975,770 |
| 2022-05-12 | $75.89 | $75.89 | $71.27 | $73.25 | $45.58 | 2,302,930 |
| 2022-05-11 | $75.75 | $77.38 | $74.00 | $77.02 | $47.93 | 2,295,920 |
| 2022-05-10 | $77.68 | $78.99 | $73.63 | $74.50 | $46.36 | 3,154,740 |
| 2022-05-09 | $77.00 | $80.54 | $75.00 | $79.06 | $49.20 | 3,345,460 |
| 2022-05-06 | $70.22 | $80.88 | $70.07 | $76.96 | $47.89 | 3,711,790 |
| 2022-05-05 | $71.09 | $74.20 | $70.38 | $72.78 | $45.29 | 1,751,900 |
| 2022-05-04 | $70.97 | $70.97 | $70.97 | $70.97 | $44.16 | 0 |
| 2022-05-03 | $70.97 | $70.97 | $70.97 | $70.97 | $44.16 | 0 |
| 2022-04-29 | $69.69 | $72.60 | $68.15 | $70.97 | $44.16 | 1,991,640 |
| 2022-04-28 | $73.49 | $73.49 | $65.83 | $68.62 | $42.70 | 2,654,970 |
| 2022-04-27 | $69.86 | $73.50 | $68.50 | $72.86 | $45.34 | 1,958,750 |
| 2022-04-26 | $74.24 | $75.00 | $70.50 | $71.00 | $44.18 | 2,155,900 |
| 2022-04-25 | $74.97 | $80.20 | $73.20 | $73.50 | $45.74 | 3,140,380 |
| 2022-04-22 | $83.12 | $83.12 | $74.91 | $75.78 | $47.15 | 3,541,660 |
| 2022-04-21 | $86.65 | $90.72 | $81.82 | $82.97 | $51.63 | 4,509,960 |
| 2022-04-20 | $91.00 | $94.48 | $84.09 | $86.66 | $53.92 | 3,620,070 |
| 2022-04-19 | $84.99 | $97.99 | $79.58 | $90.01 | $56.01 | 5,034,700 |
| 2022-04-18 | $82.80 | $88.50 | $78.74 | $83.33 | $51.85 | 3,918,480 |
| 2022-04-15 | $78.48 | $90.10 | $75.00 | $83.18 | $51.76 | 5,973,000 |
| 2022-04-14 | $65.50 | $76.60 | $64.10 | $76.60 | $47.66 | 4,083,520 |
| 2022-04-13 | $61.88 | $67.30 | $60.40 | $63.83 | $39.72 | 2,818,510 |
| 2022-04-12 | $66.37 | $68.00 | $60.00 | $63.88 | $39.75 | 3,167,620 |
| 2022-04-11 | $69.38 | $70.80 | $63.57 | $64.80 | $40.32 | 4,185,130 |
| 2022-04-08 | $85.30 | $85.30 | $72.62 | $73.00 | $45.42 | 5,064,130 |
| 2022-04-07 | $84.98 | $86.50 | $75.13 | $85.30 | $53.08 | 6,114,920 |
| 2022-04-06 | $98.04 | $105.98 | $84.53 | $86.50 | $53.83 | 6,459,150 |
| 2022-04-05 | $95.14 | $95.14 | $95.14 | $95.14 | $59.20 | 0 |
| 2022-04-04 | $95.14 | $95.14 | $95.14 | $95.14 | $59.20 | 0 |
| 2022-04-01 | $95.14 | $95.14 | $95.14 | $95.14 | $59.20 | 2,188,920 |
| 2022-03-31 | $64.00 | $79.28 | $64.00 | $79.28 | $49.33 | 1,874,680 |
| 2022-03-30 | $66.54 | $67.53 | $65.60 | $66.07 | $41.11 | 521,700 |
| 2022-03-29 | $68.01 | $69.03 | $65.40 | $65.88 | $40.99 | 444,400 |
| 2022-03-28 | $68.06 | $69.16 | $66.66 | $67.71 | $42.13 | 418,700 |
| 2022-03-25 | $70.11 | $72.37 | $68.46 | $68.84 | $42.84 | 501,720 |
| 2022-03-24 | $68.52 | $70.99 | $68.18 | $70.60 | $43.93 | 570,250 |
| 2022-03-23 | $67.40 | $69.97 | $66.23 | $69.39 | $43.18 | 560,100 |
| 2022-03-22 | $68.52 | $69.81 | $67.18 | $67.44 | $41.97 | 375,320 |
| 2022-03-21 | $67.17 | $69.49 | $67.04 | $69.06 | $42.97 | 644,120 |
| 2022-03-18 | $66.33 | $67.48 | $65.50 | $66.79 | $41.56 | 378,100 |
| 2022-03-17 | $64.99 | $68.51 | $63.26 | $66.73 | $41.52 | 615,090 |
| 2022-03-16 | $63.80 | $66.50 | $60.00 | $63.92 | $39.77 | 720,490 |
| 2022-03-15 | $67.67 | $68.50 | $63.51 | $63.56 | $39.55 | 889,930 |
| 2022-03-14 | $66.00 | $70.20 | $64.51 | $68.77 | $42.79 | 1,036,100 |
| 2022-03-11 | $65.00 | $65.80 | $62.00 | $65.49 | $40.75 | 558,000 |
| 2022-03-10 | $64.88 | $67.32 | $63.51 | $64.19 | $39.94 | 671,790 |
| 2022-03-09 | $66.60 | $66.60 | $61.30 | $63.80 | $39.70 | 699,980 |
| 2022-03-08 | $71.03 | $71.37 | $65.32 | $66.17 | $41.17 | 908,500 |
| 2022-03-07 | $75.00 | $75.50 | $70.02 | $71.02 | $44.19 | 1,087,300 |
| 2022-03-04 | $74.41 | $78.28 | $73.51 | $76.93 | $47.87 | 646,690 |
| 2022-03-03 | $77.54 | $77.54 | $74.53 | $74.65 | $46.45 | 622,590 |
| 2022-03-02 | $80.00 | $81.30 | $76.45 | $77.09 | $47.97 | 1,062,130 |
| 2022-03-01 | $77.14 | $87.40 | $75.88 | $78.51 | $48.85 | 1,767,830 |
| 2022-02-28 | $74.92 | $75.51 | $71.17 | $73.72 | $45.87 | 668,900 |
| 2022-02-25 | $72.87 | $75.50 | $72.03 | $74.97 | $46.65 | 935,900 |
| 2022-02-24 | $72.57 | $76.44 | $70.50 | $71.91 | $44.75 | 835,600 |
| 2022-02-23 | $70.60 | $74.50 | $70.21 | $73.44 | $45.70 | 676,100 |
| 2022-02-22 | $72.50 | $72.50 | $69.22 | $70.09 | $43.61 | 454,300 |
| 2022-02-21 | $73.10 | $73.10 | $71.22 | $72.40 | $45.05 | 268,990 |
| 2022-02-18 | $72.99 | $72.99 | $70.40 | $72.02 | $44.82 | 251,200 |
| 2022-02-17 | $73.00 | $74.99 | $72.00 | $72.36 | $45.03 | 402,600 |
| 2022-02-16 | $72.35 | $73.77 | $70.00 | $72.20 | $44.93 | 378,980 |
| 2022-02-15 | $70.80 | $71.56 | $69.10 | $71.00 | $44.18 | 304,600 |
| 2022-02-14 | $68.69 | $70.70 | $68.69 | $69.87 | $43.48 | 343,400 |
| 2022-02-11 | $73.95 | $74.00 | $68.89 | $69.85 | $43.46 | 680,200 |
| 2022-02-10 | $72.72 | $77.00 | $72.28 | $73.72 | $45.87 | 809,700 |
| 2022-02-09 | $73.55 | $74.64 | $72.20 | $73.00 | $45.42 | 725,120 |
| 2022-02-08 | $70.80 | $75.11 | $67.70 | $73.56 | $45.77 | 1,328,940 |
| 2022-02-07 | $71.18 | $71.90 | $69.01 | $69.39 | $43.18 | 393,370 |
| 2022-02-04 | $70.00 | $70.00 | $70.00 | $70.00 | $43.56 | 0 |
| 2022-02-03 | $70.00 | $70.00 | $70.00 | $70.00 | $43.56 | 0 |
| 2022-02-02 | $70.00 | $70.00 | $70.00 | $70.00 | $43.56 | 0 |
| 2022-02-01 | $70.00 | $70.00 | $70.00 | $70.00 | $43.56 | 0 |
| 2022-01-28 | $72.00 | $72.00 | $68.31 | $70.00 | $43.56 | 435,680 |
| 2022-01-27 | $72.38 | $72.80 | $69.59 | $70.18 | $43.67 | 501,900 |
| 2022-01-26 | $71.84 | $73.50 | $70.90 | $71.64 | $44.58 | 655,800 |
| 2022-01-25 | $75.75 | $76.53 | $70.89 | $71.62 | $44.57 | 986,200 |
| 2022-01-24 | $75.10 | $76.86 | $74.44 | $75.37 | $46.90 | 449,500 |
| 2022-01-21 | $79.96 | $82.26 | $75.50 | $75.98 | $47.28 | 815,720 |
| 2022-01-20 | $87.52 | $87.52 | $80.25 | $80.79 | $50.27 | 693,800 |
| 2022-01-19 | $88.02 | $88.29 | $84.50 | $85.74 | $53.35 | 805,050 |
| 2022-01-18 | $91.28 | $92.00 | $87.29 | $88.35 | $54.98 | 750,800 |
| 2022-01-17 | $90.00 | $92.66 | $88.80 | $90.15 | $56.10 | 698,000 |
| 2022-01-14 | $89.44 | $92.37 | $86.60 | $91.14 | $56.71 | 1,152,500 |
| 2022-01-13 | $97.00 | $97.00 | $88.39 | $89.99 | $56.00 | 1,817,070 |
| 2022-01-12 | $94.69 | $99.00 | $92.68 | $96.82 | $60.25 | 978,030 |
| 2022-01-11 | $96.61 | $98.00 | $92.21 | $94.70 | $58.93 | 895,380 |
| 2022-01-10 | $99.35 | $101.79 | $95.16 | $96.61 | $60.12 | 1,038,520 |
| 2022-01-07 | $103.08 | $108.98 | $95.80 | $100.67 | $62.64 | 2,113,310 |
| 2022-01-06 | $85.40 | $102.48 | $84.12 | $102.48 | $63.77 | 2,325,420 |
| 2022-01-05 | $92.77 | $94.14 | $84.26 | $85.40 | $53.14 | 1,370,400 |
| 2022-01-04 | $102.71 | $102.79 | $92.92 | $93.71 | $58.31 | 1,126,600 |
| 2022-01-03 | $100.00 | $100.00 | $100.00 | $100.00 | $62.23 | 0 |
| 2021-12-31 | $91.82 | $103.03 | $91.82 | $100.00 | $62.23 | 1,721,440 |
| 2021-12-30 | $86.82 | $93.25 | $86.55 | $91.27 | $56.79 | 844,400 |
| 2021-12-29 | $96.84 | $96.84 | $88.00 | $88.28 | $54.93 | 704,100 |
| 2021-12-28 | $90.05 | $99.23 | $87.00 | $92.00 | $57.25 | 1,287,000 |
| 2021-12-27 | $92.85 | $94.94 | $90.15 | $91.05 | $56.66 | 1,250,990 |
| 2021-12-24 | $90.87 | $98.98 | $89.13 | $92.38 | $57.48 | 1,988,630 |
| 2021-12-23 | $91.00 | $91.90 | $85.38 | $85.72 | $53.34 | 894,880 |
| 2021-12-22 | $86.01 | $91.29 | $84.56 | $89.89 | $55.93 | 1,140,120 |
| 2021-12-21 | $86.28 | $87.00 | $84.35 | $85.65 | $53.30 | 684,600 |
| 2021-12-20 | $88.63 | $88.85 | $84.82 | $85.62 | $53.28 | 1,094,200 |
| 2021-12-17 | $97.61 | $97.61 | $87.75 | $88.35 | $54.98 | 2,825,450 |
| 2021-12-16 | $83.41 | $100.09 | $83.41 | $100.09 | $62.28 | 3,339,790 |
| 2021-12-15 | $84.50 | $85.85 | $83.11 | $83.41 | $51.90 | 711,240 |
| 2021-12-14 | $80.00 | $84.60 | $78.30 | $84.50 | $52.58 | 895,850 |
| 2021-12-13 | $79.79 | $80.87 | $77.34 | $78.86 | $49.07 | 563,700 |
| 2021-12-10 | $76.99 | $80.83 | $75.00 | $79.20 | $49.28 | 535,600 |
| 2021-12-09 | $78.00 | $80.30 | $77.01 | $77.88 | $48.46 | 531,500 |
| 2021-12-08 | $77.46 | $79.50 | $76.80 | $78.10 | $48.60 | 453,520 |
| 2021-12-07 | $78.80 | $81.25 | $76.75 | $78.02 | $48.55 | 720,100 |
| 2021-12-06 | $83.03 | $84.40 | $78.00 | $79.40 | $49.41 | 799,100 |
| 2021-12-03 | $81.30 | $81.30 | $81.30 | $81.30 | $50.59 | 484,700 |
| 2021-12-02 | $82.10 | $82.10 | $82.10 | $82.10 | $51.09 | 615,200 |
| 2021-12-01 | $85.00 | $85.88 | $83.38 | $84.35 | $52.49 | 589,500 |
| 2021-11-30 | $87.39 | $88.85 | $84.63 | $85.52 | $53.22 | 959,380 |
| 2021-11-29 | $87.88 | $92.80 | $86.00 | $86.73 | $53.97 | 1,340,520 |
| 2021-11-26 | $88.74 | $88.97 | $85.51 | $87.88 | $54.68 | 802,980 |
| 2021-11-25 | $83.89 | $90.85 | $81.96 | $88.28 | $54.93 | 2,002,280 |
| 2021-11-24 | $80.84 | $84.34 | $79.40 | $82.96 | $51.62 | 1,619,990 |
| 2021-11-23 | $77.01 | $82.98 | $74.30 | $80.43 | $50.05 | 1,927,200 |
| 2021-11-22 | $74.66 | $77.00 | $74.28 | $76.46 | $47.58 | 713,000 |
| 2021-11-19 | $73.14 | $77.99 | $73.14 | $75.88 | $47.22 | 833,700 |
| 2021-11-18 | $75.12 | $75.99 | $73.20 | $74.38 | $46.28 | 720,000 |
| 2021-11-17 | $74.51 | $77.33 | $74.23 | $75.34 | $46.88 | 994,300 |
| 2021-11-16 | $77.30 | $77.39 | $74.28 | $75.00 | $46.67 | 1,324,800 |
| 2021-11-15 | $68.46 | $78.80 | $68.00 | $77.35 | $48.13 | 2,225,300 |
| 2021-11-12 | $68.12 | $69.80 | $66.55 | $68.60 | $42.69 | 1,010,500 |
| 2021-11-11 | $64.96 | $69.98 | $63.90 | $67.80 | $42.19 | 1,455,500 |
| 2021-11-10 | $63.00 | $66.44 | $62.89 | $64.40 | $40.07 | 1,198,300 |
| 2021-11-09 | $61.70 | $63.64 | $60.99 | $63.16 | $39.30 | 742,800 |
| 2021-11-08 | $60.62 | $61.89 | $59.63 | $61.89 | $38.51 | 588,400 |
| 2021-11-05 | $62.67 | $62.67 | $62.67 | $62.67 | $39.00 | 703,600 |
| 2021-11-04 | $62.45 | $63.96 | $61.54 | $62.67 | $39.00 | 664,300 |
| 2021-11-03 | $60.39 | $62.85 | $59.11 | $61.45 | $38.24 | 737,650 |
| 2021-11-02 | $61.50 | $64.11 | $59.98 | $60.13 | $37.42 | 1,093,700 |
| 2021-11-01 | $63.06 | $63.99 | $61.55 | $62.67 | $39.00 | 607,000 |
| 2021-10-29 | $65.00 | $65.02 | $62.15 | $63.02 | $39.21 | 854,000 |
| 2021-10-28 | $64.03 | $66.50 | $62.00 | $64.12 | $39.90 | 815,900 |
| 2021-10-27 | $69.60 | $69.60 | $64.13 | $64.82 | $40.33 | 976,400 |
| 2021-10-26 | $69.01 | $70.81 | $68.85 | $69.37 | $43.17 | 360,200 |
| 2021-10-25 | $69.60 | $71.36 | $69.12 | $70.00 | $43.56 | 378,400 |
| 2021-10-22 | $71.74 | $72.43 | $69.10 | $70.93 | $44.14 | 777,500 |
| 2021-10-21 | $71.58 | $72.90 | $70.65 | $72.74 | $45.26 | 681,300 |
| 2021-10-20 | $72.67 | $73.99 | $71.10 | $71.18 | $44.29 | 721,000 |
| 2021-10-19 | $70.90 | $74.60 | $70.14 | $73.78 | $45.91 | 854,800 |
| 2021-10-18 | $69.66 | $72.95 | $68.00 | $70.88 | $44.11 | 966,700 |
| 2021-10-15 | $70.92 | $71.90 | $68.18 | $71.00 | $44.18 | 684,500 |
| 2021-10-14 | $72.72 | $72.82 | $69.83 | $70.22 | $43.69 | 845,300 |
| 2021-10-13 | $72.92 | $76.50 | $69.00 | $72.50 | $45.11 | 1,204,050 |
| 2021-10-12 | $76.99 | $78.42 | $71.05 | $72.40 | $45.05 | 1,117,000 |
| 2021-10-11 | $77.00 | $78.31 | $73.80 | $77.15 | $48.01 | 1,022,900 |
| 2021-10-08 | $76.77 | $79.66 | $71.50 | $79.04 | $49.18 | 2,316,350 |
| 2021-10-07 | $79.04 | $79.04 | $79.04 | $79.04 | $49.18 | 0 |
| 2021-10-06 | $79.04 | $79.04 | $79.04 | $79.04 | $49.18 | 0 |
| 2021-09-30 | $82.90 | $86.00 | $78.51 | $79.04 | $49.18 | 1,417,600 |
| 2021-09-29 | $89.10 | $89.10 | $79.67 | $83.00 | $51.65 | 1,601,750 |
| 2021-09-28 | $85.12 | $89.77 | $82.61 | $88.00 | $54.76 | 1,923,150 |
| 2021-09-27 | $95.00 | $96.70 | $84.25 | $85.00 | $52.89 | 2,985,390 |
| 2021-09-24 | $80.00 | $96.96 | $77.48 | $96.96 | $60.33 | 3,082,400 |
| 2021-09-23 | $80.55 | $82.80 | $78.50 | $80.80 | $50.28 | 980,680 |
| 2021-09-22 | $79.93 | $81.56 | $77.09 | $80.61 | $50.16 | 1,449,470 |
| 2021-09-21 | $81.21 | $81.21 | $81.21 | $81.21 | $50.53 | 0 |
| 2021-09-20 | $81.21 | $81.21 | $81.21 | $81.21 | $50.53 | 0 |
| 2021-09-17 | $77.77 | $83.08 | $74.58 | $81.21 | $50.53 | 2,390,030 |
| 2021-09-16 | $74.83 | $81.00 | $72.60 | $76.69 | $47.72 | 1,500,060 |
| 2021-09-15 | $75.80 | $76.39 | $73.18 | $74.75 | $46.51 | 954,930 |
| 2021-09-14 | $75.00 | $80.95 | $72.01 | $77.35 | $48.13 | 1,489,380 |
| 2021-09-13 | $72.66 | $76.71 | $70.58 | $75.56 | $47.02 | 1,207,920 |
| 2021-09-10 | $75.97 | $75.97 | $70.93 | $73.00 | $45.42 | 1,011,320 |
| 2021-09-09 | $73.01 | $78.30 | $72.04 | $75.30 | $46.86 | 1,641,800 |
| 2021-09-08 | $75.99 | $75.99 | $71.25 | $74.00 | $46.05 | 1,908,670 |
| 2021-09-07 | $79.00 | $79.00 | $75.00 | $77.15 | $48.01 | 1,667,430 |
| 2021-09-06 | $72.50 | $83.60 | $70.72 | $79.50 | $49.47 | 2,380,670 |
| 2021-09-03 | $67.80 | $77.50 | $67.00 | $73.36 | $45.65 | 2,716,980 |
| 2021-09-02 | $70.72 | $71.83 | $66.68 | $67.46 | $41.98 | 1,316,300 |
| 2021-09-01 | $72.80 | $72.80 | $68.50 | $71.09 | $44.24 | 1,324,330 |
| 2021-08-31 | $76.08 | $77.02 | $70.00 | $70.40 | $43.81 | 1,558,010 |
| 2021-08-30 | $77.90 | $79.38 | $72.30 | $74.26 | $46.21 | 1,620,000 |
| 2021-08-27 | $78.01 | $79.88 | $74.21 | $74.70 | $46.48 | 1,588,130 |
| 2021-08-26 | $80.00 | $82.71 | $75.50 | $79.36 | $49.38 | 2,140,870 |
| 2021-08-25 | $71.38 | $85.28 | $71.38 | $81.72 | $50.85 | 3,244,370 |
| 2021-08-24 | $70.92 | $73.75 | $69.55 | $71.11 | $44.25 | 2,326,370 |
| 2021-08-23 | $71.00 | $76.34 | $69.11 | $73.28 | $45.60 | 3,916,700 |
| 2021-08-20 | $64.20 | $77.26 | $63.50 | $71.13 | $44.26 | 4,740,010 |
| 2021-08-19 | $63.43 | $65.00 | $60.02 | $64.56 | $40.17 | 2,780,500 |
| 2021-08-18 | $60.01 | $64.15 | $56.81 | $63.47 | $39.49 | 2,852,210 |
| 2021-08-17 | $60.85 | $65.75 | $60.60 | $61.38 | $38.19 | 3,640,110 |
| 2021-08-16 | $59.19 | $61.48 | $58.53 | $60.86 | $37.87 | 2,180,100 |
| 2021-08-13 | $60.42 | $61.14 | $58.58 | $59.18 | $36.83 | 1,877,940 |
| 2021-08-12 | $60.94 | $61.40 | $59.60 | $60.24 | $37.48 | 2,015,470 |
| 2021-08-11 | $63.10 | $63.37 | $60.60 | $60.99 | $37.95 | 2,239,630 |
| 2021-08-10 | $62.94 | $63.59 | $61.80 | $63.20 | $39.33 | 1,824,400 |
| 2021-08-09 | $62.95 | $63.50 | $61.70 | $63.20 | $39.33 | 1,912,100 |
| 2021-08-06 | $65.72 | $65.90 | $61.50 | $62.60 | $38.95 | 3,199,380 |
| 2021-08-05 | $68.00 | $68.48 | $65.17 | $65.20 | $40.57 | 2,955,520 |
| 2021-08-04 | $69.00 | $69.00 | $65.12 | $68.44 | $42.59 | 4,104,240 |
| 2021-08-03 | $68.88 | $71.10 | $67.05 | $71.05 | $44.21 | 3,504,650 |
| 2021-08-02 | $76.30 | $77.45 | $65.79 | $67.76 | $42.16 | 4,397,570 |
| 2021-07-30 | $78.90 | $84.84 | $75.00 | $75.50 | $46.98 | 3,870,080 |
| 2021-07-29 | $74.98 | $80.12 | $73.70 | $77.89 | $48.47 | 3,567,260 |
| 2021-07-28 | $77.50 | $77.50 | $68.75 | $75.01 | $46.68 | 3,447,210 |
| 2021-07-27 | $74.32 | $79.33 | $70.00 | $78.89 | $49.09 | 5,633,590 |
| 2021-07-26 | $83.98 | $83.98 | $73.00 | $74.00 | $46.05 | 4,850,540 |
| 2021-07-23 | $86.20 | $88.58 | $81.50 | $85.88 | $53.44 | 5,369,670 |
| 2021-07-22 | $80.00 | $91.00 | $80.00 | $89.74 | $55.84 | 6,652,690 |
| 2021-07-21 | $77.10 | $77.10 | $73.88 | $77.10 | $47.98 | 5,944,280 |
| 2021-07-20 | $64.25 | $64.25 | $64.25 | $64.25 | $39.98 | 2,338,630 |
| 2021-07-19 | $44.77 | $53.54 | $44.77 | $53.54 | $33.32 | 3,099,070 |
| 2021-07-16 | $43.71 | $44.80 | $43.71 | $44.62 | $27.77 | 542,260 |
| 2021-07-15 | $43.69 | $43.98 | $42.69 | $43.27 | $26.93 | 283,600 |
| 2021-07-14 | $44.44 | $44.90 | $43.49 | $43.68 | $27.18 | 341,900 |
| 2021-07-13 | $43.90 | $43.90 | $42.99 | $43.77 | $27.24 | 297,400 |
| 2021-07-12 | $43.00 | $43.95 | $42.10 | $43.48 | $27.06 | 236,400 |
| 2021-07-09 | $42.68 | $43.05 | $42.29 | $42.83 | $26.65 | 233,200 |
| 2021-07-08 | $43.97 | $44.20 | $42.60 | $42.84 | $26.66 | 464,660 |
| 2021-07-07 | $44.00 | $44.40 | $43.63 | $44.04 | $27.40 | 414,800 |
| 2021-07-06 | $45.07 | $45.45 | $43.53 | $43.95 | $27.35 | 409,300 |
| 2021-07-05 | $44.70 | $45.68 | $44.70 | $45.31 | $28.19 | 182,700 |
| 2021-07-02 | $44.89 | $45.77 | $44.31 | $44.79 | $27.87 | 250,900 |
| 2021-07-01 | $45.12 | $46.02 | $44.88 | $45.16 | $28.10 | 238,800 |
| 2021-06-30 | $44.80 | $45.75 | $44.51 | $45.59 | $28.37 | 309,000 |
| 2021-06-29 | $46.38 | $46.38 | $44.76 | $44.87 | $27.92 | 402,500 |
| 2021-06-28 | $46.04 | $46.57 | $46.04 | $46.30 | $28.81 | 242,740 |
| 2021-06-25 | $47.56 | $47.56 | $45.94 | $46.31 | $28.82 | 428,200 |
| 2021-06-24 | $46.90 | $47.81 | $46.31 | $47.60 | $29.62 | 533,000 |
| 2021-06-23 | $47.21 | $48.50 | $46.70 | $47.08 | $29.30 | 517,900 |
| 2021-06-22 | $48.75 | $48.86 | $47.10 | $47.19 | $29.36 | 800,400 |
| 2021-06-21 | $45.00 | $50.69 | $45.00 | $48.76 | $30.34 | 1,369,780 |
| 2021-06-18 | $44.16 | $45.10 | $44.10 | $44.75 | $27.85 | 220,200 |
| 2021-06-17 | $45.18 | $45.55 | $43.66 | $44.16 | $27.48 | 367,200 |
| 2021-06-16 | $46.60 | $46.80 | $44.46 | $45.18 | $28.11 | 613,880 |
| 2021-06-15 | $45.73 | $46.85 | $45.36 | $46.80 | $29.12 | 555,260 |
| 2021-06-14 | $45.73 | $45.73 | $45.73 | $45.73 | $28.46 | 0 |
| 2021-06-11 | $45.67 | $46.31 | $45.60 | $45.73 | $28.46 | 352,600 |
| 2021-06-10 | $44.88 | $45.86 | $44.00 | $45.63 | $28.39 | 431,500 |
| 2021-06-09 | $45.00 | $45.26 | $44.35 | $44.89 | $27.93 | 187,300 |
| 2021-06-08 | $45.42 | $45.46 | $44.50 | $44.76 | $27.85 | 243,800 |
| 2021-06-07 | $45.38 | $46.17 | $44.83 | $45.43 | $28.27 | 247,300 |
| 2021-06-04 | $45.00 | $46.20 | $44.77 | $45.17 | $28.11 | 349,650 |
| 2021-06-03 | $46.51 | $46.52 | $44.85 | $44.93 | $27.96 | 388,320 |
| 2021-06-02 | $45.70 | $46.89 | $45.53 | $46.24 | $28.77 | 433,800 |
| 2021-06-01 | $44.74 | $46.50 | $44.74 | $46.00 | $28.62 | 387,790 |
| 2021-05-31 | $44.35 | $45.50 | $44.00 | $45.19 | $28.12 | 415,810 |
| 2021-05-28 | $45.54 | $45.85 | $43.82 | $44.46 | $27.67 | 549,780 |
| 2021-05-27 | $43.69 | $46.95 | $43.45 | $45.59 | $28.37 | 911,160 |
| 2021-05-26 | $42.27 | $43.96 | $42.15 | $43.83 | $27.27 | 560,860 |
| 2021-05-25 | $41.12 | $42.55 | $41.11 | $42.47 | $26.30 | 274,260 |
| 2021-05-24 | $41.97 | $41.97 | $40.88 | $41.31 | $25.58 | 257,400 |
| 2021-05-21 | $42.20 | $42.86 | $41.70 | $41.71 | $25.83 | 224,300 |
| 2021-05-20 | $42.46 | $43.22 | $42.40 | $42.64 | $26.41 | 192,500 |
| 2021-05-19 | $42.28 | $43.28 | $41.87 | $42.89 | $26.56 | 344,410 |
| 2021-05-18 | $41.80 | $42.29 | $41.51 | $42.27 | $26.18 | 223,900 |
| 2021-05-17 | $42.36 | $42.38 | $41.42 | $42.05 | $26.04 | 331,410 |
| 2021-05-14 | $42.20 | $43.00 | $41.73 | $42.40 | $26.26 | 383,490 |
| 2021-05-13 | $40.43 | $42.30 | $40.43 | $42.20 | $26.13 | 473,090 |
| 2021-05-12 | $41.00 | $41.13 | $40.14 | $40.89 | $25.32 | 291,300 |
| 2021-05-11 | $41.49 | $41.49 | $40.90 | $41.11 | $25.46 | 221,600 |
| 2021-05-10 | $41.18 | $41.73 | $40.82 | $41.18 | $25.50 | 273,590 |
| 2021-05-07 | $41.89 | $41.89 | $40.18 | $41.40 | $25.64 | 353,400 |
| 2021-05-06 | $43.44 | $43.45 | $40.71 | $41.05 | $25.42 | 716,490 |
| 2021-05-05 | $43.45 | $43.45 | $43.45 | $43.45 | $26.91 | 0 |
| 2021-05-04 | $43.45 | $43.45 | $43.45 | $43.45 | $26.91 | 0 |
| 2021-04-30 | $42.60 | $43.80 | $42.20 | $43.45 | $26.91 | 587,700 |
| 2021-04-29 | $43.08 | $43.72 | $42.60 | $42.60 | $26.38 | 487,820 |
| 2021-04-28 | $43.43 | $43.93 | $42.70 | $43.28 | $26.80 | 503,100 |
| 2021-04-27 | $45.23 | $45.51 | $42.22 | $43.00 | $26.63 | 1,066,510 |
| 2021-04-26 | $45.41 | $47.11 | $44.00 | $45.56 | $28.21 | 1,251,000 |
| 2021-04-23 | $48.87 | $48.87 | $46.70 | $47.12 | $29.18 | 1,080,220 |
| 2021-04-22 | $49.30 | $49.80 | $48.33 | $48.85 | $30.25 | 1,202,310 |
| 2021-04-21 | $46.30 | $49.88 | $46.30 | $49.50 | $30.65 | 1,579,320 |
| 2021-04-20 | $45.30 | $47.84 | $44.73 | $46.68 | $28.91 | 1,108,120 |
| 2021-04-19 | $45.09 | $45.80 | $44.80 | $45.60 | $28.24 | 808,720 |
| 2021-04-16 | $43.50 | $45.89 | $43.50 | $45.48 | $28.17 | 910,700 |
| 2021-04-15 | $44.06 | $45.08 | $43.81 | $44.54 | $27.58 | 684,460 |
| 2021-04-14 | $43.45 | $45.26 | $43.10 | $44.60 | $27.62 | 1,129,200 |
| 2021-04-13 | $41.77 | $44.40 | $41.66 | $43.83 | $27.14 | 831,460 |
| 2021-04-12 | $41.96 | $43.49 | $41.91 | $42.19 | $26.13 | 322,860 |
| 2021-04-09 | $42.87 | $42.87 | $42.00 | $42.81 | $26.51 | 232,400 |
| 2021-04-08 | $42.86 | $43.80 | $42.40 | $42.46 | $26.30 | 402,000 |
| 2021-04-07 | $42.59 | $43.18 | $41.90 | $42.96 | $26.60 | 326,400 |
| 2021-04-06 | $41.80 | $42.68 | $41.44 | $42.46 | $26.30 | 258,100 |
| 2021-04-05 | $41.44 | $41.44 | $41.44 | $41.44 | $25.66 | 0 |
| 2021-04-02 | $40.70 | $41.47 | $40.70 | $41.44 | $25.66 | 184,500 |
| 2021-04-01 | $40.63 | $41.02 | $40.47 | $40.70 | $25.21 | 153,900 |
| 2021-03-31 | $40.67 | $41.02 | $40.40 | $40.93 | $25.35 | 123,400 |
| 2021-03-30 | $41.47 | $41.47 | $40.50 | $40.56 | $25.12 | 236,100 |
| 2021-03-29 | $42.47 | $42.48 | $41.43 | $41.49 | $25.69 | 218,100 |
| 2021-03-26 | $42.36 | $42.69 | $42.13 | $42.33 | $26.21 | 176,900 |
| 2021-03-25 | $41.81 | $42.96 | $41.81 | $42.30 | $26.20 | 265,000 |
| 2021-03-24 | $41.80 | $42.65 | $41.80 | $42.29 | $26.19 | 247,200 |
| 2021-03-23 | $42.64 | $42.99 | $41.80 | $42.15 | $26.10 | 257,200 |
| 2021-03-22 | $42.60 | $43.30 | $42.30 | $42.67 | $26.43 | 284,300 |
| 2021-03-19 | $41.80 | $43.43 | $41.80 | $42.91 | $26.57 | 494,300 |
| 2021-03-18 | $41.12 | $43.28 | $41.12 | $42.46 | $26.30 | 540,400 |
| 2021-03-17 | $40.60 | $41.70 | $40.43 | $41.63 | $25.78 | 378,300 |
| 2021-03-16 | $39.08 | $40.69 | $38.81 | $40.59 | $25.14 | 333,200 |
| 2021-03-15 | $39.55 | $39.80 | $38.66 | $38.85 | $24.06 | 268,300 |
| 2021-03-12 | $40.04 | $40.32 | $39.52 | $39.66 | $24.56 | 203,000 |
| 2021-03-11 | $39.78 | $40.31 | $39.13 | $40.13 | $24.85 | 238,900 |
| 2021-03-10 | $40.83 | $40.88 | $39.51 | $39.65 | $24.55 | 378,600 |
| 2021-03-09 | $42.06 | $43.02 | $40.40 | $40.80 | $25.27 | 517,200 |
| 2021-03-08 | $43.28 | $44.44 | $42.50 | $42.51 | $26.33 | 463,300 |
| 2021-03-05 | $42.75 | $43.60 | $42.69 | $43.28 | $26.80 | 379,700 |
| 2021-03-04 | $42.25 | $43.21 | $42.00 | $42.86 | $26.54 | 431,400 |
| 2021-03-03 | $41.39 | $42.60 | $41.39 | $42.41 | $26.26 | 279,500 |
| 2021-03-02 | $42.00 | $42.64 | $41.16 | $41.67 | $25.81 | 268,800 |
| 2021-03-01 | $41.47 | $42.16 | $41.13 | $42.02 | $26.02 | 298,100 |
| 2021-02-26 | $41.00 | $41.43 | $40.64 | $41.24 | $25.54 | 227,100 |
| 2021-02-25 | $42.29 | $42.45 | $41.00 | $41.30 | $25.58 | 313,800 |
| 2021-02-24 | $41.59 | $42.90 | $41.38 | $41.90 | $25.95 | 330,440 |
| 2021-02-23 | $42.12 | $42.66 | $41.20 | $42.00 | $26.01 | 360,700 |
| 2021-02-22 | $42.71 | $43.49 | $42.41 | $42.63 | $26.40 | 438,800 |
| 2021-02-19 | $41.57 | $42.79 | $41.20 | $42.70 | $26.44 | 259,540 |
| 2021-02-18 | $40.94 | $42.46 | $40.94 | $41.62 | $25.77 | 380,700 |
| 2021-02-17 | $40.95 | $40.95 | $40.95 | $40.95 | $25.36 | 0 |
| 2021-02-16 | $40.95 | $40.95 | $40.95 | $40.95 | $25.36 | 0 |
| 2021-02-15 | $40.95 | $40.95 | $40.95 | $40.95 | $25.36 | 0 |
| 2021-02-12 | $40.95 | $40.95 | $40.95 | $40.95 | $25.36 | 0 |
| 2021-02-11 | $40.95 | $40.95 | $40.95 | $40.95 | $25.36 | 0 |
| 2021-02-10 | $40.49 | $42.59 | $40.18 | $40.95 | $25.36 | 394,900 |
| 2021-02-09 | $39.99 | $41.08 | $39.99 | $40.46 | $25.06 | 314,800 |
| 2021-02-08 | $41.13 | $42.31 | $39.93 | $40.01 | $24.78 | 319,500 |
| 2021-02-05 | $41.38 | $43.13 | $40.85 | $41.16 | $25.49 | 357,700 |
| 2021-02-04 | $41.49 | $41.91 | $40.38 | $40.68 | $25.19 | 258,100 |
| 2021-02-03 | $42.54 | $42.90 | $40.80 | $41.12 | $25.47 | 543,600 |
| 2021-02-02 | $43.29 | $44.36 | $42.63 | $42.69 | $26.44 | 356,100 |
| 2021-02-01 | $42.81 | $44.43 | $42.53 | $43.97 | $27.23 | 334,100 |
| 2021-01-29 | $44.50 | $44.82 | $42.51 | $43.00 | $26.63 | 407,900 |
| 2021-01-28 | $47.01 | $47.42 | $43.70 | $44.70 | $27.68 | 854,840 |
| 2021-01-27 | $44.59 | $49.48 | $44.59 | $48.20 | $29.85 | 1,039,940 |
| 2021-01-26 | $44.20 | $45.60 | $44.06 | $44.61 | $27.63 | 228,700 |
| 2021-01-25 | $45.92 | $45.92 | $43.45 | $44.70 | $27.68 | 353,800 |
| 2021-01-22 | $46.03 | $46.46 | $45.23 | $45.60 | $28.24 | 377,400 |
| 2021-01-21 | $46.32 | $47.28 | $45.63 | $46.33 | $28.69 | 422,100 |
| 2021-01-20 | $45.89 | $46.09 | $44.68 | $46.04 | $28.51 | 392,900 |
| 2021-01-19 | $45.31 | $46.31 | $45.30 | $45.48 | $28.17 | 312,440 |
| 2021-01-18 | $45.40 | $47.03 | $45.27 | $45.31 | $28.06 | 536,000 |
| 2021-01-15 | $43.00 | $46.00 | $41.64 | $45.52 | $28.19 | 922,300 |
| 2021-01-14 | $40.09 | $43.37 | $40.01 | $42.30 | $26.20 | 646,240 |
| 2021-01-13 | $42.00 | $42.00 | $39.51 | $40.10 | $24.83 | 609,300 |
| 2021-01-12 | $42.08 | $43.60 | $41.60 | $42.00 | $26.01 | 389,600 |
| 2021-01-11 | $46.90 | $46.90 | $42.20 | $42.62 | $26.39 | 650,990 |
| 2021-01-08 | $46.35 | $46.89 | $44.56 | $45.45 | $28.15 | 446,640 |
| 2021-01-07 | $50.62 | $51.02 | $45.51 | $46.35 | $28.70 | 622,000 |
| 2021-01-06 | $51.46 | $51.84 | $50.16 | $50.60 | $31.34 | 333,800 |
| 2021-01-05 | $51.35 | $51.94 | $50.55 | $51.46 | $31.87 | 328,700 |
| 2021-01-04 | $49.40 | $51.96 | $49.00 | $51.35 | $31.80 | 451,900 |
| 2021-01-01 | $49.12 | $49.12 | $49.12 | $49.12 | $30.42 | 0 |
| 2020-12-31 | $48.60 | $49.60 | $48.21 | $49.12 | $30.42 | 228,040 |
| 2020-12-30 | $49.56 | $49.60 | $48.04 | $48.44 | $30.00 | 189,840 |
| 2020-12-29 | $49.30 | $49.90 | $48.57 | $48.69 | $30.15 | 277,840 |
| 2020-12-28 | $50.15 | $50.33 | $49.01 | $49.16 | $30.44 | 254,500 |
| 2020-12-25 | $49.15 | $51.20 | $48.55 | $50.12 | $31.04 | 281,200 |
| 2020-12-24 | $52.00 | $52.00 | $49.15 | $49.15 | $30.44 | 552,700 |
| 2020-12-23 | $53.80 | $54.47 | $52.26 | $52.33 | $32.41 | 403,240 |
| 2020-12-22 | $53.57 | $55.24 | $52.46 | $54.07 | $33.49 | 606,100 |
| 2020-12-21 | $53.48 | $53.78 | $52.20 | $53.02 | $32.83 | 211,400 |
| 2020-12-18 | $53.83 | $54.27 | $52.80 | $52.98 | $32.81 | 281,400 |
| 2020-12-17 | $52.51 | $54.17 | $52.46 | $53.83 | $33.34 | 359,400 |
| 2020-12-16 | $55.00 | $55.77 | $52.83 | $52.83 | $32.72 | 459,200 |
| 2020-12-15 | $55.14 | $55.95 | $54.80 | $55.22 | $34.20 | 241,800 |
| 2020-12-14 | $54.91 | $55.73 | $54.51 | $55.13 | $34.14 | 345,300 |
| 2020-12-11 | $56.99 | $57.33 | $54.50 | $54.77 | $33.92 | 453,800 |
| 2020-12-10 | $57.59 | $57.97 | $56.10 | $56.81 | $35.18 | 333,700 |
| 2020-12-09 | $59.34 | $59.55 | $57.59 | $57.59 | $35.66 | 518,930 |
| 2020-12-08 | $59.18 | $59.90 | $58.90 | $59.35 | $36.75 | 225,300 |
| 2020-12-07 | $60.24 | $60.85 | $59.01 | $59.09 | $36.59 | 391,600 |
| 2020-12-04 | $60.58 | $61.57 | $60.03 | $60.85 | $37.68 | 310,800 |
| 2020-12-03 | $60.25 | $62.49 | $59.80 | $61.06 | $37.81 | 482,400 |
| 2020-12-02 | $59.51 | $61.16 | $59.51 | $60.25 | $37.31 | 231,900 |
| 2020-12-01 | $59.10 | $60.59 | $59.10 | $59.98 | $37.15 | 292,480 |
| 2020-11-30 | $59.11 | $59.47 | $58.62 | $59.17 | $36.64 | 271,100 |
| 2020-11-27 | $60.05 | $60.28 | $58.91 | $58.93 | $36.49 | 335,700 |
| 2020-11-26 | $60.67 | $60.98 | $59.60 | $60.04 | $37.18 | 285,900 |
| 2020-11-25 | $62.05 | $62.05 | $60.60 | $60.60 | $37.53 | 302,700 |
| 2020-11-24 | $61.80 | $62.62 | $61.13 | $61.40 | $38.02 | 365,400 |
| 2020-11-23 | $63.33 | $63.33 | $61.80 | $62.09 | $38.45 | 293,600 |
| 2020-11-20 | $61.21 | $62.18 | $61.20 | $61.90 | $38.33 | 351,600 |
| 2020-11-19 | $60.98 | $61.78 | $60.56 | $61.48 | $38.07 | 342,200 |
| 2020-11-18 | $60.35 | $61.80 | $60.35 | $60.99 | $37.77 | 348,400 |
| 2020-11-17 | $63.19 | $63.39 | $60.37 | $61.00 | $37.78 | 644,200 |
| 2020-11-16 | $63.90 | $64.56 | $62.95 | $63.18 | $39.13 | 383,700 |
| 2020-11-13 | $63.11 | $64.28 | $62.38 | $63.60 | $39.39 | 371,190 |
| 2020-11-12 | $63.88 | $64.39 | $62.96 | $63.50 | $39.32 | 646,700 |
| 2020-11-11 | $67.33 | $67.33 | $63.41 | $63.88 | $39.56 | 1,256,990 |
| 2020-11-10 | $70.40 | $73.03 | $68.20 | $68.25 | $42.27 | 1,336,700 |
| 2020-11-09 | $67.70 | $70.68 | $67.51 | $69.61 | $43.11 | 1,069,700 |
| 2020-11-06 | $69.43 | $69.66 | $67.16 | $67.70 | $41.93 | 878,150 |
| 2020-11-05 | $67.65 | $69.99 | $67.46 | $69.35 | $42.95 | 1,175,260 |
| 2020-11-04 | $69.00 | $69.19 | $67.31 | $67.65 | $41.90 | 938,360 |
| 2020-11-03 | $68.40 | $69.57 | $67.55 | $69.16 | $42.83 | 979,160 |
| 2020-11-02 | $68.21 | $69.38 | $67.20 | $68.80 | $42.61 | 869,490 |
| 2020-10-30 | $71.30 | $71.30 | $67.73 | $68.04 | $42.14 | 1,427,660 |
| 2020-10-29 | $69.80 | $71.68 | $68.80 | $71.15 | $44.06 | 1,739,050 |
| 2020-10-28 | $69.13 | $70.88 | $67.66 | $69.90 | $43.29 | 1,252,600 |
| 2020-10-27 | $70.93 | $72.40 | $69.02 | $70.11 | $43.42 | 1,621,300 |
| 2020-10-26 | $66.02 | $74.60 | $66.00 | $71.63 | $44.36 | 2,516,620 |
| 2020-10-23 | $67.21 | $68.68 | $65.71 | $66.05 | $40.90 | 1,236,950 |
| 2020-10-22 | $69.00 | $70.69 | $68.00 | $68.21 | $42.24 | 1,728,380 |
| 2020-10-21 | $69.14 | $75.45 | $68.89 | $71.12 | $44.04 | 3,260,360 |
| 2020-10-20 | $66.18 | $69.16 | $65.51 | $67.90 | $42.05 | 1,096,060 |
| 2020-10-19 | $68.51 | $68.99 | $65.71 | $66.18 | $40.98 | 1,181,400 |
| 2020-10-16 | $65.26 | $69.98 | $63.70 | $69.10 | $42.79 | 1,749,990 |
| 2020-10-15 | $67.30 | $67.30 | $64.03 | $64.30 | $39.82 | 1,101,920 |
| 2020-10-14 | $66.47 | $68.72 | $65.55 | $67.55 | $41.83 | 1,226,020 |
| 2020-10-13 | $66.00 | $68.15 | $65.30 | $66.35 | $41.09 | 1,220,000 |
| 2020-10-12 | $63.08 | $66.82 | $63.08 | $65.65 | $40.66 | 1,236,900 |
| 2020-10-09 | $62.00 | $63.27 | $61.23 | $62.64 | $38.79 | 710,520 |
| 2020-10-08 | $61.34 | $61.34 | $61.34 | $61.34 | $37.99 | 0 |
| 2020-10-07 | $61.34 | $61.34 | $61.34 | $61.34 | $37.99 | 0 |
| 2020-10-06 | $61.34 | $61.34 | $61.34 | $61.34 | $37.99 | 0 |
| 2020-10-05 | $61.34 | $61.34 | $61.34 | $61.34 | $37.99 | 0 |
| 2020-10-02 | $61.34 | $61.34 | $61.34 | $61.34 | $37.99 | 0 |
| 2020-10-01 | $61.34 | $61.34 | $61.34 | $61.34 | $37.99 | 0 |
| 2020-09-30 | $61.75 | $62.22 | $60.20 | $61.34 | $37.99 | 786,400 |
| 2020-09-29 | $65.56 | $65.56 | $61.01 | $61.65 | $38.18 | 1,422,000 |
| 2020-09-28 | $68.02 | $69.59 | $64.60 | $65.56 | $40.60 | 1,561,760 |
| 2020-09-25 | $64.22 | $72.80 | $64.22 | $68.61 | $42.49 | 2,556,560 |
| 2020-09-24 | $63.90 | $65.80 | $63.18 | $63.88 | $39.56 | 930,300 |
| 2020-09-23 | $62.50 | $66.27 | $61.12 | $64.80 | $40.13 | 1,218,400 |
| 2020-09-22 | $61.83 | $63.86 | $61.52 | $62.22 | $38.53 | 610,260 |
| 2020-09-21 | $63.70 | $63.98 | $62.02 | $62.05 | $38.43 | 516,200 |
| 2020-09-18 | $63.50 | $64.50 | $62.80 | $63.60 | $39.39 | 542,800 |
| 2020-09-17 | $62.00 | $64.00 | $61.56 | $63.45 | $39.29 | 669,700 |
| 2020-09-16 | $63.05 | $64.75 | $62.02 | $62.58 | $38.76 | 634,100 |
| 2020-09-15 | $62.73 | $64.06 | $61.81 | $63.28 | $39.19 | 577,900 |
| 2020-09-14 | $60.80 | $64.80 | $60.31 | $62.40 | $38.64 | 836,100 |
| 2020-09-11 | $60.10 | $61.66 | $58.51 | $60.31 | $37.35 | 933,300 |
| 2020-09-10 | $65.68 | $67.43 | $62.30 | $62.30 | $38.58 | 1,063,890 |
| 2020-09-09 | $64.05 | $66.57 | $63.50 | $65.34 | $40.46 | 1,156,800 |
| 2020-09-08 | $63.71 | $66.40 | $63.62 | $65.11 | $40.32 | 894,800 |
| 2020-09-07 | $64.80 | $65.93 | $63.24 | $63.61 | $39.39 | 797,300 |
| 2020-09-04 | $63.10 | $65.27 | $63.08 | $64.87 | $40.17 | 543,300 |
| 2020-09-03 | $64.67 | $67.43 | $63.15 | $65.00 | $40.25 | 950,800 |
| 2020-09-02 | $64.16 | $65.68 | $64.01 | $64.68 | $40.06 | 775,000 |
| 2020-09-01 | $63.77 | $65.09 | $62.61 | $64.18 | $39.75 | 725,800 |
| 2020-08-31 | $64.68 | $65.76 | $64.00 | $64.15 | $39.73 | 1,005,000 |
| 2020-08-28 | $68.80 | $68.80 | $61.51 | $65.60 | $40.63 | 2,310,020 |
| 2020-08-27 | $69.49 | $71.97 | $68.23 | $71.48 | $44.27 | 735,000 |
| 2020-08-26 | $71.40 | $72.16 | $69.00 | $69.60 | $43.10 | 686,900 |
| 2020-08-25 | $70.32 | $72.38 | $69.28 | $71.42 | $44.23 | 958,910 |
| 2020-08-24 | $67.30 | $70.61 | $65.01 | $70.12 | $43.42 | 825,930 |
| 2020-08-21 | $68.15 | $69.57 | $67.70 | $68.25 | $42.27 | 555,700 |
| 2020-08-20 | $67.50 | $68.60 | $67.39 | $67.66 | $41.90 | 580,230 |
| 2020-08-19 | $71.51 | $72.18 | $69.03 | $69.03 | $42.75 | 827,400 |
| 2020-08-18 | $71.85 | $73.58 | $71.39 | $72.25 | $44.74 | 601,670 |
| 2020-08-17 | $70.45 | $72.36 | $69.92 | $72.36 | $44.81 | 786,200 |
| 2020-08-14 | $69.50 | $70.50 | $69.06 | $70.48 | $43.65 | 621,600 |
| 2020-08-13 | $70.31 | $70.96 | $69.69 | $70.08 | $43.40 | 638,060 |
| 2020-08-12 | $73.00 | $73.49 | $68.80 | $70.18 | $43.46 | 1,206,080 |
| 2020-08-11 | $76.78 | $78.00 | $72.60 | $72.80 | $45.08 | 1,443,480 |
| 2020-08-10 | $75.48 | $77.80 | $75.00 | $76.83 | $47.58 | 986,500 |
| 2020-08-07 | $79.31 | $79.31 | $74.53 | $76.12 | $47.14 | 1,612,200 |
| 2020-08-06 | $82.25 | $83.77 | $78.48 | $79.67 | $49.34 | 1,796,380 |
| 2020-08-05 | $80.01 | $83.99 | $79.00 | $82.19 | $50.90 | 1,841,290 |
| 2020-08-04 | $83.80 | $87.79 | $82.00 | $82.73 | $51.23 | 3,264,100 |
| 2020-08-03 | $89.97 | $89.97 | $83.13 | $86.81 | $53.76 | 5,156,660 |
| 2020-07-31 | $76.06 | $85.50 | $76.05 | $85.50 | $52.95 | 4,113,080 |
| 2020-07-30 | $77.00 | $81.05 | $74.49 | $77.73 | $48.14 | 4,475,510 |
| 2020-07-29 | $70.70 | $74.38 | $69.01 | $73.68 | $45.63 | 1,636,910 |
| 2020-07-28 | $73.98 | $73.98 | $69.00 | $70.72 | $43.80 | 1,471,590 |
| 2020-07-27 | $71.71 | $76.00 | $71.71 | $73.85 | $45.73 | 1,698,090 |
| 2020-07-24 | $77.00 | $77.00 | $70.01 | $71.00 | $43.97 | 2,584,590 |
| 2020-07-23 | $68.11 | $75.69 | $68.00 | $75.69 | $46.87 | 2,160,970 |
| 2020-07-22 | $69.60 | $70.44 | $68.37 | $68.81 | $42.61 | 982,910 |
| 2020-07-21 | $67.70 | $69.90 | $67.10 | $69.80 | $43.23 | 1,099,460 |
| 2020-07-20 | $66.21 | $67.81 | $64.42 | $67.80 | $41.99 | 1,118,810 |
| 2020-07-17 | $65.48 | $66.80 | $64.38 | $65.99 | $40.87 | 1,132,300 |
| 2020-07-16 | $71.90 | $71.90 | $65.00 | $65.45 | $40.53 | 2,089,690 |
| 2020-07-15 | $75.11 | $76.49 | $69.85 | $71.11 | $44.04 | 2,066,550 |
| 2020-07-14 | $80.50 | $80.50 | $73.38 | $75.11 | $46.51 | 2,883,720 |
| 2020-07-13 | $73.52 | $80.80 | $73.52 | $80.80 | $50.04 | 3,043,170 |
| 2020-07-10 | $68.88 | $76.51 | $68.33 | $73.50 | $45.52 | 2,909,400 |
| 2020-07-09 | $67.91 | $71.48 | $66.54 | $69.55 | $43.07 | 2,520,600 |
| 2020-07-08 | $66.30 | $67.19 | $65.26 | $66.80 | $41.37 | 1,641,600 |
| 2020-07-07 | $66.00 | $67.45 | $64.73 | $66.44 | $41.15 | 2,017,860 |
| 2020-07-06 | $64.39 | $65.49 | $63.14 | $65.45 | $40.53 | 2,201,360 |
| 2020-07-03 | $62.31 | $64.82 | $62.02 | $64.24 | $39.78 | 1,465,230 |
| 2020-07-02 | $62.29 | $62.86 | $62.03 | $62.32 | $38.59 | 962,110 |
| 2020-07-01 | $64.00 | $64.38 | $61.00 | $62.98 | $39.00 | 1,477,660 |
| 2020-06-30 | $63.03 | $64.39 | $62.58 | $63.80 | $39.51 | 1,397,990 |
| 2020-06-29 | $60.54 | $63.45 | $60.54 | $62.77 | $38.87 | 1,471,690 |
| 2020-06-26 | $61.02 | $61.02 | $61.02 | $61.02 | $37.79 | 0 |
| 2020-06-25 | $61.02 | $61.02 | $61.02 | $61.02 | $37.79 | 0 |
| 2020-06-24 | $62.90 | $62.90 | $61.01 | $61.02 | $37.79 | 980,700 |
| 2020-06-23 | $60.70 | $62.84 | $60.50 | $62.57 | $38.75 | 1,158,580 |
| 2020-06-22 | $61.30 | $61.86 | $60.72 | $60.80 | $37.65 | 1,044,510 |
| 2020-06-19 | $61.94 | $62.60 | $61.36 | $61.41 | $38.03 | 1,091,880 |
| 2020-06-18 | $65.30 | $65.60 | $61.81 | $61.91 | $38.34 | 2,224,810 |
| 2020-06-17 | $65.31 | $67.65 | $65.31 | $66.55 | $41.21 | 2,605,610 |
| 2020-06-16 | $64.24 | $65.48 | $63.00 | $65.10 | $40.32 | 2,498,510 |
| 2020-06-15 | $62.82 | $65.00 | $61.55 | $64.64 | $40.03 | 3,000,600 |
| 2020-06-12 | $57.73 | $61.07 | $56.88 | $60.36 | $37.38 | 1,418,000 |
| 2020-06-11 | $60.15 | $60.18 | $58.66 | $58.73 | $36.37 | 1,105,900 |
| 2020-06-10 | $59.88 | $60.66 | $59.10 | $60.15 | $37.25 | 936,280 |
| 2020-06-09 | $59.91 | $60.75 | $58.52 | $60.07 | $37.20 | 1,265,200 |
| 2020-06-08 | $59.02 | $60.18 | $59.02 | $59.83 | $37.05 | 986,100 |
| 2020-06-05 | $60.80 | $60.98 | $58.81 | $58.82 | $36.43 | 1,517,600 |
| 2020-06-04 | $62.18 | $62.74 | $60.18 | $61.08 | $37.83 | 1,299,810 |
| 2020-06-03 | $61.00 | $62.96 | $60.84 | $61.86 | $38.31 | 1,858,400 |
| 2020-06-02 | $61.58 | $61.80 | $60.20 | $61.09 | $37.83 | 1,546,910 |
| 2020-06-01 | $60.25 | $62.18 | $59.93 | $61.58 | $38.14 | 1,551,010 |
| 2020-05-29 | $60.68 | $62.04 | $60.63 | $60.79 | $37.65 | 1,822,110 |
| 2020-05-28 | $65.10 | $66.00 | $61.41 | $61.64 | $38.17 | 3,665,390 |
| 2020-05-27 | $71.20 | $73.30 | $67.60 | $68.23 | $42.25 | 4,207,980 |
| 2020-05-26 | $73.00 | $75.00 | $67.99 | $70.50 | $43.29 | 5,029,360 |
| 2020-05-25 | $76.90 | $76.90 | $65.60 | $72.06 | $44.24 | 6,653,090 |
| 2020-05-22 | $69.61 | $71.39 | $68.11 | $71.39 | $43.83 | 1,892,380 |
| 2020-05-21 | $59.03 | $64.90 | $59.03 | $64.90 | $39.85 | 2,862,610 |
| 2020-05-20 | $59.31 | $59.80 | $58.18 | $59.00 | $36.22 | 1,293,410 |
| 2020-05-19 | $61.20 | $62.18 | $59.00 | $60.11 | $36.91 | 1,974,110 |
| 2020-05-18 | $57.77 | $61.00 | $57.60 | $59.28 | $36.40 | 1,512,000 |
| 2020-05-15 | $57.40 | $58.28 | $57.10 | $57.43 | $35.26 | 650,520 |
| 2020-05-14 | $58.70 | $58.71 | $56.89 | $57.21 | $35.13 | 1,193,190 |
| 2020-05-13 | $59.19 | $60.36 | $58.42 | $58.71 | $36.05 | 1,368,250 |
| 2020-05-12 | $58.02 | $59.64 | $57.53 | $59.59 | $36.59 | 1,514,030 |
| 2020-05-11 | $57.68 | $58.77 | $56.58 | $58.49 | $35.91 | 1,452,500 |
| 2020-05-08 | $57.95 | $58.95 | $56.90 | $57.42 | $35.25 | 1,343,380 |
| 2020-05-07 | $56.00 | $58.17 | $55.81 | $57.71 | $35.43 | 1,419,020 |
| 2020-05-06 | $55.20 | $56.45 | $54.01 | $56.18 | $34.49 | 1,143,100 |
| 2020-05-05 | $54.28 | $54.28 | $54.28 | $54.28 | $33.33 | 0 |
| 2020-05-04 | $54.28 | $54.28 | $54.28 | $54.28 | $33.33 | 0 |
| 2020-05-01 | $54.28 | $54.28 | $54.28 | $54.28 | $33.33 | 0 |
| 2020-04-30 | $54.20 | $56.00 | $53.89 | $54.28 | $33.33 | 926,400 |
| 2020-04-29 | $53.52 | $53.95 | $52.36 | $53.02 | $32.55 | 538,910 |
| 2020-04-28 | $54.80 | $55.30 | $50.35 | $53.96 | $33.13 | 1,248,230 |
| 2020-04-27 | $55.51 | $56.57 | $54.10 | $55.90 | $34.32 | 745,100 |
| 2020-04-24 | $58.59 | $58.59 | $54.81 | $56.12 | $34.46 | 1,571,600 |
| 2020-04-23 | $57.90 | $61.00 | $57.80 | $58.74 | $36.07 | 2,028,780 |
| 2020-04-22 | $57.14 | $59.00 | $56.70 | $57.34 | $35.21 | 1,746,400 |
| 2020-04-21 | $63.10 | $63.78 | $56.61 | $59.27 | $36.39 | 3,331,290 |
| 2020-04-20 | $55.08 | $60.60 | $55.00 | $60.60 | $37.21 | 2,485,150 |
| 2020-04-17 | $54.60 | $57.49 | $54.05 | $55.09 | $33.82 | 1,908,710 |
| 2020-04-16 | $53.10 | $55.02 | $52.73 | $53.82 | $33.04 | 1,553,190 |
| 2020-04-15 | $49.34 | $54.68 | $49.34 | $52.89 | $32.47 | 1,604,960 |
| 2020-04-14 | $49.02 | $49.96 | $49.00 | $49.80 | $30.58 | 563,400 |
| 2020-04-13 | $49.91 | $50.98 | $48.90 | $48.92 | $30.04 | 1,082,400 |
| 2020-04-10 | $53.14 | $54.84 | $51.00 | $51.06 | $31.35 | 1,436,400 |
| 2020-04-09 | $52.32 | $53.66 | $51.74 | $53.14 | $32.63 | 1,004,750 |
| 2020-04-08 | $52.40 | $52.65 | $51.93 | $52.12 | $32.00 | 624,280 |
| 2020-04-07 | $52.10 | $53.46 | $51.94 | $52.68 | $32.34 | 900,450 |
| 2020-04-06 | $52.00 | $52.00 | $52.00 | $52.00 | $31.93 | 0 |
| 2020-04-03 | $51.60 | $53.39 | $50.90 | $52.00 | $31.93 | 1,131,140 |
| 2020-04-02 | $49.70 | $51.10 | $49.52 | $51.01 | $31.32 | 778,490 |
| 2020-04-01 | $50.18 | $50.90 | $49.70 | $49.80 | $30.58 | 744,490 |
| 2020-03-31 | $52.70 | $52.97 | $50.30 | $50.30 | $30.88 | 809,110 |
| 2020-03-30 | $53.44 | $53.44 | $51.03 | $52.30 | $32.11 | 932,250 |
| 2020-03-27 | $57.30 | $57.44 | $55.23 | $55.23 | $33.91 | 1,005,130 |
| 2020-03-26 | $57.50 | $57.75 | $56.07 | $56.97 | $34.98 | 1,293,300 |
| 2020-03-25 | $58.08 | $58.66 | $56.20 | $57.41 | $35.25 | 1,513,210 |
| 2020-03-24 | $55.48 | $57.54 | $54.00 | $57.50 | $35.30 | 1,613,380 |
| 2020-03-23 | $53.00 | $58.32 | $52.08 | $55.21 | $33.90 | 1,972,980 |
| 2020-03-20 | $53.00 | $53.80 | $52.22 | $53.09 | $32.60 | 773,100 |
| 2020-03-19 | $53.00 | $53.88 | $50.90 | $52.52 | $32.25 | 1,037,410 |
| 2020-03-18 | $54.60 | $55.40 | $53.30 | $53.50 | $32.85 | 1,026,800 |
| 2020-03-17 | $56.50 | $57.97 | $52.60 | $54.32 | $33.35 | 1,336,480 |
| 2020-03-16 | $58.49 | $59.49 | $55.75 | $56.06 | $34.42 | 1,348,060 |
| 2020-03-13 | $55.50 | $58.54 | $54.51 | $57.75 | $35.46 | 1,816,480 |
| 2020-03-12 | $63.90 | $64.59 | $60.00 | $60.30 | $37.02 | 2,223,860 |
| 2020-03-11 | $64.40 | $65.71 | $62.98 | $63.50 | $38.99 | 2,430,240 |
| 2020-03-10 | $67.00 | $67.00 | $62.67 | $64.35 | $39.51 | 4,350,100 |
| 2020-03-09 | $63.75 | $69.63 | $63.08 | $69.63 | $42.75 | 4,925,730 |
| 2020-03-06 | $65.20 | $65.20 | $63.24 | $63.30 | $38.87 | 1,585,460 |
| 2020-03-05 | $63.88 | $65.34 | $63.60 | $65.20 | $40.03 | 2,275,420 |
| 2020-03-04 | $61.88 | $63.29 | $60.03 | $63.25 | $38.83 | 1,809,670 |
| 2020-03-03 | $64.00 | $64.00 | $61.68 | $61.88 | $37.99 | 1,775,800 |
| 2020-03-02 | $62.00 | $63.10 | $59.00 | $62.45 | $38.34 | 1,798,460 |
| 2020-02-28 | $60.99 | $64.29 | $60.52 | $61.40 | $37.70 | 1,761,870 |
| 2020-02-27 | $63.20 | $64.75 | $61.50 | $62.01 | $38.07 | 1,806,840 |
| 2020-02-26 | $68.63 | $68.98 | $63.90 | $64.34 | $39.50 | 2,931,530 |
| 2020-02-25 | $65.20 | $72.40 | $65.20 | $69.79 | $42.85 | 4,042,260 |
| 2020-02-24 | $64.96 | $66.64 | $64.23 | $66.45 | $40.80 | 2,650,580 |
| 2020-02-21 | $64.39 | $65.46 | $63.91 | $64.29 | $39.47 | 1,793,190 |
| 2020-02-20 | $63.90 | $65.28 | $63.65 | $64.21 | $39.42 | 1,675,370 |
| 2020-02-19 | $66.59 | $66.59 | $64.50 | $64.55 | $39.63 | 2,648,450 |
| 2020-02-18 | $67.10 | $68.00 | $65.40 | $66.48 | $40.82 | 3,715,200 |
| 2020-02-17 | $66.41 | $69.19 | $66.11 | $68.57 | $42.10 | 4,412,700 |
| 2020-02-14 | $69.30 | $70.37 | $64.50 | $64.62 | $39.68 | 4,186,380 |
| 2020-02-13 | $65.85 | $68.70 | $64.08 | $68.20 | $41.87 | 4,204,060 |
| 2020-02-12 | $65.23 | $66.71 | $63.20 | $66.15 | $40.61 | 4,215,760 |
| 2020-02-11 | $72.42 | $72.90 | $67.19 | $67.19 | $41.25 | 4,704,070 |
| 2020-02-10 | $91.25 | $91.25 | $74.66 | $74.66 | $45.84 | 7,171,120 |
| 2020-02-07 | $82.95 | $82.95 | $82.95 | $82.95 | $50.93 | 52,300 |
| 2020-02-06 | $75.41 | $75.41 | $75.41 | $75.41 | $46.30 | 37,900 |
| 2020-02-05 | $68.55 | $68.55 | $68.55 | $68.55 | $42.09 | 56,800 |
| 2020-02-04 | $62.32 | $62.32 | $62.32 | $62.32 | $38.26 | 97,800 |
| 2020-02-03 | $56.65 | $56.65 | $56.65 | $56.65 | $34.78 | 399,370 |
| 2020-01-31 | $51.50 | $51.50 | $51.50 | $51.50 | $31.62 | 0 |
| 2020-01-30 | $51.50 | $51.50 | $51.50 | $51.50 | $31.62 | 0 |
| 2020-01-29 | $51.50 | $51.50 | $51.50 | $51.50 | $31.62 | 0 |
| 2020-01-28 | $51.50 | $51.50 | $51.50 | $51.50 | $31.62 | 0 |
| 2020-01-27 | $51.50 | $51.50 | $51.50 | $51.50 | $31.62 | 0 |
| 2020-01-24 | $51.50 | $51.50 | $51.50 | $51.50 | $31.62 | 0 |
| 2020-01-23 | $51.50 | $51.50 | $51.50 | $51.50 | $31.62 | 131,420 |
| 2020-01-22 | $46.82 | $46.82 | $46.82 | $46.82 | $28.75 | 39,090 |
| 2020-01-21 | $42.56 | $42.56 | $42.56 | $42.56 | $26.13 | 42,820 |
| 2020-01-20 | $38.69 | $38.69 | $38.69 | $38.69 | $23.75 | 42,200 |
| 2020-01-17 | $35.17 | $35.17 | $35.17 | $35.17 | $21.59 | 15,620 |
| 2020-01-16 | $31.97 | $31.97 | $31.97 | $31.97 | $19.63 | 15,000 |
| 2020-01-15 | $29.06 | $29.06 | $29.06 | $29.06 | $17.84 | 11,600 |
Zhejiang Tailin Biotechnology Company. Ltd (300813) News Headlines
Recent Zhejiang Tailin Biotechnology Company. Ltd (300813) News
Similar Companies to Zhejiang Tailin Biotechnology Company. Ltd (300813) 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 | -- | -- | -- |