Sineng Electric Company Ltd (300827) Exchange: SHE
Data as of July 17, 2025
$27.91 ($0.00) 0.00%
Sineng Electric Company Ltd - Daily Information
Click for more stock information on Sineng Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $28.01 |
| Previous Close | $27.91 |
| High | $28.18 |
| Low | $27.80 |
| Adjusted Open | $28.01 |
| Previous Adjusted Close | $27.91 |
| Adjusted High | $28.18 |
| Adjusted Low | $27.80 |
About Sineng Electric Company Ltd (300827)
Sineng Electric Co Ltd
Invest in Sineng Electric Company Ltd (300827)
Historical Stock Data for Sineng Electric Company Ltd (300827)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $28.01 | $28.18 | $27.80 | $27.91 | $27.91 | 8,977,430 |
| 2025-04-29 | $27.84 | $28.91 | $27.81 | $27.91 | $27.91 | 11,038,940 |
| 2025-04-28 | $28.37 | $28.84 | $27.71 | $27.79 | $27.79 | 9,116,880 |
| 2025-04-25 | $28.25 | $28.70 | $27.99 | $28.06 | $28.06 | 10,143,490 |
| 2025-04-24 | $28.80 | $28.98 | $27.84 | $28.21 | $28.21 | 15,804,700 |
| 2025-04-23 | $27.28 | $28.84 | $27.28 | $28.31 | $28.31 | 17,449,180 |
| 2025-04-22 | $27.29 | $27.57 | $26.97 | $27.14 | $27.14 | 8,058,460 |
| 2025-04-21 | $26.60 | $27.76 | $26.40 | $27.38 | $27.38 | 10,299,590 |
| 2025-04-18 | $26.77 | $26.95 | $26.37 | $26.57 | $26.57 | 5,352,950 |
| 2025-04-17 | $26.85 | $27.19 | $26.65 | $26.75 | $26.75 | 6,707,600 |
| 2025-04-16 | $27.44 | $27.73 | $26.62 | $26.96 | $26.96 | 9,175,910 |
| 2025-04-15 | $27.47 | $27.56 | $27.06 | $27.44 | $27.44 | 8,160,600 |
| 2025-04-14 | $27.52 | $27.86 | $27.27 | $27.34 | $27.34 | 11,872,850 |
| 2025-04-11 | $26.66 | $27.25 | $26.21 | $26.84 | $26.84 | 12,576,270 |
| 2025-04-10 | $26.79 | $27.73 | $26.65 | $27.05 | $27.05 | 20,747,540 |
| 2025-04-09 | $24.65 | $26.26 | $22.65 | $25.76 | $25.76 | 21,508,730 |
| 2025-04-08 | $25.93 | $26.67 | $24.60 | $25.42 | $25.42 | 20,165,870 |
| 2025-04-07 | $28.00 | $29.30 | $25.54 | $25.54 | $25.54 | 21,529,560 |
| 2025-04-03 | $33.05 | $33.25 | $31.81 | $31.92 | $31.92 | 21,442,990 |
| 2025-04-02 | $33.42 | $33.95 | $33.28 | $33.48 | $33.48 | 20,714,790 |
| 2025-04-01 | $31.57 | $34.15 | $31.41 | $33.98 | $33.98 | 37,991,740 |
| 2025-03-31 | $32.59 | $34.00 | $31.40 | $32.31 | $32.31 | 30,315,110 |
| 2025-03-28 | $30.91 | $33.10 | $30.91 | $32.38 | $32.38 | 33,041,110 |
| 2025-03-27 | $31.78 | $31.96 | $30.84 | $30.96 | $30.96 | 14,195,900 |
| 2025-03-26 | $31.38 | $32.46 | $31.08 | $32.03 | $32.03 | 20,457,420 |
| 2025-03-25 | $30.58 | $31.94 | $30.51 | $31.71 | $31.71 | 19,668,630 |
| 2025-03-24 | $31.20 | $31.25 | $30.02 | $30.64 | $30.64 | 11,043,200 |
| 2025-03-21 | $31.55 | $31.84 | $31.06 | $31.12 | $31.12 | 9,287,230 |
| 2025-03-20 | $32.00 | $32.27 | $31.67 | $31.71 | $31.71 | 10,071,320 |
| 2025-03-19 | $31.78 | $32.68 | $31.31 | $32.14 | $32.14 | 19,938,010 |
| 2025-03-18 | $31.50 | $31.95 | $31.23 | $31.95 | $31.95 | 14,727,190 |
| 2025-03-17 | $31.30 | $31.95 | $31.28 | $31.40 | $31.40 | 14,073,630 |
| 2025-03-14 | $30.78 | $31.29 | $30.67 | $31.14 | $31.14 | 13,609,070 |
| 2025-03-13 | $30.93 | $31.14 | $30.46 | $30.80 | $30.80 | 11,648,590 |
| 2025-03-12 | $31.21 | $31.59 | $31.02 | $31.04 | $31.04 | 13,361,070 |
| 2025-03-11 | $31.30 | $31.37 | $30.68 | $31.24 | $31.24 | 18,934,640 |
| 2025-03-10 | $33.69 | $34.25 | $31.16 | $31.94 | $31.94 | 36,956,950 |
| 2025-03-07 | $34.35 | $34.39 | $33.64 | $33.79 | $33.79 | 14,066,970 |
| 2025-03-06 | $34.16 | $34.72 | $33.93 | $34.58 | $34.58 | 12,850,220 |
| 2025-03-05 | $35.12 | $35.15 | $33.81 | $34.11 | $34.11 | 14,797,450 |
| 2025-03-04 | $36.19 | $36.37 | $34.70 | $35.19 | $35.19 | 16,569,590 |
| 2025-03-03 | $34.77 | $37.44 | $34.77 | $36.03 | $36.03 | 30,543,470 |
| 2025-02-28 | $34.40 | $36.04 | $34.31 | $34.71 | $34.71 | 22,704,120 |
| 2025-02-27 | $35.09 | $35.32 | $34.05 | $34.57 | $34.57 | 12,631,860 |
| 2025-02-26 | $34.33 | $35.30 | $34.28 | $35.08 | $35.08 | 16,709,260 |
| 2025-02-25 | $34.00 | $34.58 | $33.80 | $34.25 | $34.25 | 11,693,360 |
| 2025-02-24 | $34.80 | $35.08 | $33.78 | $34.35 | $34.35 | 17,863,430 |
| 2025-02-20 | $36.81 | $36.81 | $35.84 | $36.05 | $36.05 | 12,391,190 |
| 2025-02-19 | $36.50 | $37.21 | $36.10 | $37.07 | $37.07 | 13,801,930 |
| 2025-02-18 | $36.16 | $37.99 | $35.96 | $37.15 | $37.15 | 25,227,970 |
| 2025-02-17 | $35.80 | $36.60 | $35.46 | $35.71 | $35.71 | 9,590,710 |
| 2025-02-14 | $35.21 | $36.36 | $35.10 | $35.92 | $35.92 | 14,089,520 |
| 2025-02-13 | $35.97 | $36.25 | $35.35 | $35.45 | $35.45 | 12,389,480 |
| 2025-02-12 | $36.00 | $36.19 | $35.75 | $36.09 | $36.09 | 10,920,610 |
| 2025-02-11 | $36.02 | $36.32 | $35.50 | $36.15 | $36.15 | 14,089,810 |
| 2025-02-10 | $38.71 | $38.71 | $35.75 | $36.43 | $36.43 | 29,511,860 |
| 2025-02-07 | $37.46 | $39.15 | $37.18 | $39.00 | $39.00 | 14,434,960 |
| 2025-02-06 | $37.13 | $37.56 | $36.73 | $37.45 | $37.45 | 9,214,120 |
| 2025-02-05 | $38.45 | $38.68 | $36.85 | $37.21 | $37.21 | 8,297,330 |
| 2025-01-27 | $38.99 | $39.48 | $38.45 | $38.46 | $38.46 | 5,145,770 |
| 2025-01-24 | $38.48 | $39.72 | $38.03 | $39.15 | $39.15 | 10,281,610 |
| 2025-01-23 | $41.23 | $41.42 | $37.50 | $38.83 | $38.83 | 20,661,490 |
| 2025-01-22 | $47.30 | $47.63 | $40.80 | $41.48 | $41.48 | 22,916,140 |
| 2025-01-21 | $47.56 | $48.45 | $46.91 | $47.50 | $47.50 | 8,407,550 |
| 2025-01-20 | $43.60 | $48.88 | $43.60 | $47.60 | $47.60 | 13,216,870 |
| 2025-01-17 | $42.81 | $43.76 | $42.27 | $43.16 | $43.16 | 3,500,070 |
| 2025-01-16 | $43.64 | $45.48 | $42.67 | $43.19 | $43.19 | 5,729,960 |
| 2025-01-15 | $43.40 | $45.42 | $41.91 | $43.63 | $43.63 | 8,272,900 |
| 2025-01-14 | $43.28 | $44.27 | $42.30 | $43.60 | $43.60 | 7,007,270 |
| 2025-01-13 | $44.05 | $44.89 | $42.80 | $43.21 | $43.21 | 3,367,780 |
| 2025-01-09 | $45.66 | $47.96 | $45.20 | $46.27 | $46.27 | 8,119,930 |
| 2025-01-08 | $43.83 | $46.25 | $43.83 | $45.66 | $45.66 | 7,230,170 |
| 2025-01-07 | $43.45 | $44.50 | $42.53 | $44.30 | $44.30 | 5,888,260 |
| 2025-01-06 | $40.97 | $44.65 | $40.70 | $43.71 | $43.71 | 10,219,890 |
| 2025-01-03 | $41.83 | $42.64 | $40.50 | $40.77 | $40.77 | 5,790,210 |
| 2025-01-02 | $44.05 | $44.05 | $41.21 | $41.75 | $41.75 | 5,767,080 |
| 2024-12-31 | $45.14 | $46.02 | $43.89 | $43.90 | $43.90 | 3,922,150 |
| 2024-12-30 | $43.38 | $45.98 | $43.12 | $44.80 | $44.80 | 6,579,080 |
| 2024-12-27 | $44.40 | $44.81 | $43.00 | $43.33 | $43.33 | 7,047,170 |
| 2024-12-26 | $44.53 | $45.36 | $44.03 | $44.36 | $44.36 | 5,144,150 |
| 2024-12-25 | $46.00 | $46.28 | $42.50 | $44.66 | $44.66 | 13,275,540 |
| 2024-12-24 | $45.41 | $47.99 | $45.17 | $47.17 | $47.17 | 6,446,240 |
| 2024-12-23 | $46.46 | $47.12 | $45.10 | $45.44 | $45.44 | 6,126,560 |
| 2024-12-20 | $47.33 | $47.68 | $46.02 | $46.49 | $46.49 | 4,800,190 |
| 2024-12-19 | $46.19 | $48.00 | $46.18 | $47.15 | $47.15 | 4,622,700 |
| 2024-12-18 | $47.19 | $47.60 | $46.12 | $46.75 | $46.75 | 4,607,540 |
| 2024-12-17 | $47.34 | $48.99 | $46.87 | $47.12 | $47.12 | 6,082,620 |
| 2024-12-16 | $47.37 | $48.58 | $46.77 | $47.55 | $47.55 | 6,302,830 |
| 2024-12-13 | $47.07 | $48.60 | $46.90 | $47.24 | $47.24 | 9,279,250 |
| 2024-12-12 | $47.53 | $48.22 | $46.50 | $47.45 | $47.45 | 7,942,740 |
| 2024-12-11 | $49.61 | $49.97 | $47.40 | $47.62 | $47.62 | 6,842,950 |
| 2024-12-10 | $52.00 | $52.55 | $49.53 | $49.61 | $49.61 | 7,532,580 |
| 2024-12-09 | $49.10 | $51.60 | $48.95 | $50.32 | $50.32 | 8,500,830 |
| 2024-12-06 | $47.98 | $49.47 | $47.23 | $49.20 | $49.20 | 6,215,340 |
| 2024-12-05 | $47.88 | $48.96 | $47.46 | $48.24 | $48.24 | 4,136,950 |
| 2024-12-04 | $48.50 | $49.50 | $47.90 | $48.19 | $48.19 | 6,284,300 |
| 2024-12-03 | $49.30 | $50.91 | $49.01 | $49.61 | $49.61 | 7,296,130 |
| 2024-12-02 | $48.90 | $49.77 | $47.81 | $49.40 | $49.40 | 8,388,460 |
| 2024-11-29 | $46.00 | $50.49 | $46.00 | $49.17 | $49.17 | 14,431,680 |
| 2024-11-28 | $45.71 | $46.42 | $45.01 | $46.00 | $46.00 | 5,927,030 |
| 2024-11-27 | $43.95 | $45.98 | $42.93 | $45.86 | $45.86 | 8,551,340 |
| 2024-11-26 | $46.40 | $48.13 | $44.10 | $44.25 | $44.25 | 9,862,270 |
| 2024-11-25 | $46.27 | $47.38 | $45.55 | $46.78 | $46.78 | 5,882,910 |
| 2024-11-22 | $47.80 | $48.41 | $45.94 | $46.30 | $46.30 | 8,074,460 |
| 2024-11-21 | $49.20 | $50.00 | $47.37 | $48.84 | $48.84 | 8,406,110 |
| 2024-11-20 | $48.41 | $49.09 | $47.66 | $48.49 | $48.49 | 6,995,090 |
| 2024-11-19 | $45.91 | $50.88 | $45.91 | $49.14 | $49.14 | 10,260,690 |
| 2024-11-18 | $46.30 | $48.57 | $45.25 | $45.70 | $45.70 | 7,923,350 |
| 2024-11-15 | $49.00 | $50.37 | $46.00 | $46.85 | $46.85 | 8,612,350 |
| 2024-11-14 | $49.60 | $51.50 | $49.50 | $49.81 | $49.81 | 11,306,220 |
| 2024-11-13 | $47.95 | $50.10 | $47.60 | $49.79 | $49.79 | 9,993,850 |
| 2024-11-12 | $48.98 | $50.85 | $48.00 | $48.52 | $48.52 | 11,562,030 |
| 2024-11-11 | $47.01 | $51.49 | $46.80 | $49.49 | $49.49 | 18,250,180 |
| 2024-11-08 | $49.18 | $52.66 | $47.55 | $47.79 | $47.79 | 18,960,130 |
| 2024-11-07 | $49.86 | $50.60 | $46.60 | $48.84 | $48.84 | 19,628,310 |
| 2024-11-06 | $47.28 | $53.70 | $47.25 | $51.90 | $51.90 | 23,420,400 |
| 2024-11-05 | $46.10 | $48.19 | $45.92 | $47.23 | $47.23 | 15,754,080 |
| 2024-11-04 | $43.30 | $48.00 | $43.30 | $46.85 | $46.85 | 17,560,350 |
| 2024-11-01 | $44.88 | $45.28 | $42.95 | $43.80 | $43.80 | 17,237,990 |
| 2024-10-31 | $46.00 | $47.28 | $42.90 | $45.58 | $45.58 | 33,904,630 |
| 2024-10-30 | $40.01 | $45.21 | $39.67 | $44.19 | $44.19 | 33,056,060 |
| 2024-10-29 | $39.94 | $41.80 | $39.94 | $40.52 | $40.52 | 29,429,870 |
| 2024-10-28 | $39.00 | $39.20 | $37.58 | $38.25 | $38.25 | 13,142,610 |
| 2024-10-25 | $37.59 | $40.20 | $37.54 | $38.95 | $38.95 | 22,453,670 |
| 2024-10-24 | $39.00 | $39.21 | $37.52 | $37.53 | $37.53 | 14,502,670 |
| 2024-10-23 | $38.77 | $41.29 | $38.60 | $39.80 | $39.80 | 20,618,530 |
| 2024-10-22 | $40.06 | $40.10 | $38.26 | $39.14 | $39.14 | 21,289,010 |
| 2024-10-21 | $40.30 | $42.22 | $39.40 | $40.97 | $40.97 | 20,648,190 |
| 2024-10-18 | $39.70 | $41.77 | $38.66 | $40.60 | $40.60 | 20,574,560 |
| 2024-10-17 | $39.08 | $41.52 | $38.50 | $40.36 | $40.36 | 13,281,090 |
| 2024-10-16 | $39.30 | $40.89 | $38.88 | $39.10 | $39.10 | 8,012,730 |
| 2024-10-15 | $40.01 | $42.12 | $39.00 | $40.52 | $40.52 | 11,945,820 |
| 2024-10-14 | $40.16 | $40.77 | $38.68 | $40.40 | $40.40 | 11,461,520 |
| 2024-10-11 | $39.66 | $41.26 | $37.21 | $40.39 | $40.39 | 12,591,990 |
| 2024-10-10 | $39.34 | $42.76 | $39.34 | $40.06 | $40.06 | 14,402,600 |
| 2024-10-09 | $44.00 | $44.00 | $38.50 | $38.70 | $38.70 | 20,761,010 |
| 2024-10-08 | $48.40 | $48.40 | $41.88 | $46.97 | $46.97 | 25,157,460 |
| 2024-09-30 | $37.69 | $42.40 | $37.50 | $41.55 | $41.55 | 22,935,040 |
| 2024-09-27 | $34.00 | $37.81 | $33.59 | $36.50 | $36.50 | 20,353,890 |
| 2024-09-26 | $33.63 | $33.91 | $31.87 | $33.78 | $33.78 | 14,431,470 |
| 2024-09-25 | $33.44 | $34.84 | $33.32 | $33.96 | $33.96 | 12,532,510 |
| 2024-09-24 | $34.01 | $34.55 | $32.77 | $33.65 | $33.65 | 13,672,280 |
| 2024-09-23 | $35.20 | $35.24 | $33.03 | $34.18 | $34.18 | 11,249,740 |
| 2024-09-20 | $34.30 | $35.16 | $33.57 | $34.89 | $34.89 | 11,021,760 |
| 2024-09-19 | $35.71 | $36.78 | $34.00 | $34.50 | $34.50 | 15,493,460 |
| 2024-09-18 | $34.30 | $36.53 | $34.22 | $35.63 | $35.63 | 9,308,550 |
| 2024-09-13 | $35.56 | $35.71 | $34.54 | $34.55 | $34.55 | 8,208,450 |
| 2024-09-12 | $35.85 | $36.58 | $35.58 | $35.72 | $35.72 | 10,070,080 |
| 2024-09-11 | $34.00 | $36.80 | $33.96 | $35.92 | $35.92 | 16,182,520 |
| 2024-09-10 | $33.84 | $34.98 | $33.58 | $34.37 | $34.37 | 11,579,150 |
| 2024-09-09 | $33.12 | $34.06 | $33.02 | $33.75 | $33.75 | 6,661,520 |
| 2024-09-06 | $33.96 | $34.69 | $33.11 | $33.45 | $33.45 | 9,613,490 |
| 2024-09-05 | $35.19 | $35.64 | $34.25 | $34.43 | $34.43 | 11,300,430 |
| 2024-09-04 | $35.36 | $36.36 | $33.60 | $35.01 | $35.01 | 16,272,200 |
| 2024-09-03 | $35.45 | $36.19 | $34.90 | $35.75 | $35.75 | 12,282,530 |
| 2024-09-02 | $35.98 | $37.06 | $35.58 | $35.95 | $35.95 | 13,003,090 |
| 2024-08-30 | $35.98 | $37.15 | $35.64 | $36.20 | $36.20 | 22,018,510 |
| 2024-08-29 | $31.17 | $36.82 | $30.83 | $36.50 | $36.50 | 24,279,510 |
| 2024-08-28 | $30.50 | $31.49 | $29.86 | $31.08 | $31.08 | 6,578,570 |
| 2024-08-27 | $31.61 | $32.09 | $31.20 | $31.47 | $31.47 | 4,455,470 |
| 2024-08-26 | $30.60 | $32.56 | $30.60 | $31.90 | $31.90 | 9,478,540 |
| 2024-08-23 | $30.80 | $31.48 | $30.41 | $30.68 | $30.68 | 5,045,940 |
| 2024-08-22 | $31.59 | $31.89 | $30.58 | $30.92 | $30.92 | 8,289,440 |
| 2024-08-21 | $32.56 | $32.88 | $31.50 | $31.59 | $31.59 | 9,454,910 |
| 2024-08-20 | $32.60 | $33.49 | $32.56 | $32.85 | $32.85 | 8,349,550 |
| 2024-08-19 | $31.50 | $34.20 | $31.30 | $33.10 | $33.10 | 13,355,900 |
| 2024-08-16 | $32.18 | $32.77 | $31.60 | $31.89 | $31.89 | 9,122,460 |
| 2024-08-15 | $32.00 | $32.99 | $31.67 | $32.27 | $32.27 | 9,894,560 |
| 2024-08-14 | $33.50 | $33.50 | $31.78 | $32.44 | $32.44 | 12,981,640 |
| 2024-08-13 | $31.18 | $34.18 | $30.82 | $33.35 | $33.35 | 18,487,560 |
| 2024-08-12 | $31.88 | $32.56 | $30.20 | $31.12 | $31.12 | 14,068,220 |
| 2024-08-09 | $30.16 | $31.50 | $30.16 | $31.15 | $31.15 | 13,723,470 |
| 2024-08-08 | $30.29 | $30.89 | $29.80 | $30.20 | $30.20 | 10,204,920 |
| 2024-08-07 | $29.85 | $31.16 | $29.66 | $30.72 | $30.72 | 18,462,560 |
| 2024-08-06 | $28.70 | $30.38 | $28.64 | $29.86 | $29.86 | 17,935,720 |
| 2024-08-05 | $28.73 | $29.73 | $28.30 | $28.30 | $28.30 | 9,587,610 |
| 2024-08-02 | $28.95 | $30.09 | $28.68 | $28.90 | $28.90 | 10,359,900 |
| 2024-08-01 | $29.05 | $29.85 | $28.74 | $29.35 | $29.35 | 12,336,010 |
| 2024-07-31 | $29.00 | $29.45 | $28.33 | $29.11 | $29.11 | 12,924,180 |
| 2024-07-30 | $28.60 | $29.68 | $28.44 | $29.00 | $29.00 | 13,032,550 |
| 2024-07-29 | $28.95 | $29.50 | $28.03 | $28.79 | $28.79 | 14,135,140 |
| 2024-07-26 | $29.52 | $29.90 | $28.74 | $29.16 | $29.16 | 17,143,390 |
| 2024-07-25 | $29.94 | $31.31 | $29.80 | $29.94 | $29.94 | 20,618,150 |
| 2024-07-24 | $30.77 | $31.50 | $30.02 | $30.42 | $30.42 | 19,455,300 |
| 2024-07-23 | $30.36 | $31.95 | $30.16 | $30.84 | $30.84 | 23,321,570 |
| 2024-07-22 | $29.30 | $31.50 | $29.30 | $30.85 | $30.85 | 26,850,100 |
| 2024-07-19 | $28.00 | $30.38 | $28.00 | $29.31 | $29.31 | 23,271,410 |
| 2024-07-18 | $26.16 | $29.50 | $25.76 | $28.36 | $28.36 | 26,906,930 |
| 2024-07-17 | $26.13 | $27.48 | $26.02 | $26.58 | $26.58 | 15,427,320 |
| 2024-07-16 | $25.64 | $26.19 | $25.59 | $25.96 | $25.96 | 8,125,300 |
| 2024-07-15 | $25.54 | $26.55 | $25.45 | $25.80 | $25.80 | 11,504,240 |
| 2024-07-12 | $24.18 | $26.20 | $24.13 | $25.92 | $25.92 | 19,334,280 |
| 2024-07-11 | $22.69 | $24.78 | $22.69 | $24.50 | $24.50 | 13,229,090 |
| 2024-07-10 | $21.07 | $23.14 | $21.03 | $22.48 | $22.48 | 13,395,850 |
| 2024-07-09 | $20.85 | $21.35 | $20.51 | $21.25 | $21.25 | 4,647,000 |
| 2024-07-08 | $21.50 | $21.56 | $20.61 | $20.83 | $20.83 | 5,015,850 |
| 2024-07-05 | $21.15 | $21.85 | $21.06 | $21.55 | $21.55 | 5,419,440 |
| 2024-07-04 | $21.68 | $21.92 | $20.99 | $21.15 | $21.15 | 4,701,690 |
| 2024-07-03 | $22.01 | $22.24 | $21.50 | $21.79 | $21.79 | 4,080,090 |
| 2024-07-02 | $22.83 | $22.99 | $21.99 | $22.02 | $22.02 | 6,207,620 |
| 2024-07-01 | $22.59 | $23.33 | $22.47 | $23.09 | $23.09 | 6,532,240 |
| 2024-06-28 | $22.22 | $22.80 | $22.14 | $22.36 | $22.36 | 4,124,610 |
| 2024-06-27 | $22.55 | $22.71 | $22.22 | $22.22 | $22.22 | 3,110,960 |
| 2024-06-26 | $22.26 | $22.70 | $21.86 | $22.62 | $22.62 | 3,720,530 |
| 2024-06-25 | $22.39 | $22.58 | $21.86 | $22.11 | $22.11 | 4,065,150 |
| 2024-06-24 | $23.01 | $23.01 | $22.29 | $22.35 | $22.35 | 4,667,120 |
| 2024-06-21 | $23.26 | $23.65 | $23.15 | $23.28 | $23.28 | 4,042,580 |
| 2024-06-20 | $23.91 | $24.08 | $22.99 | $23.15 | $23.15 | 5,247,370 |
| 2024-06-19 | $24.52 | $24.68 | $23.97 | $23.98 | $23.98 | 4,453,610 |
| 2024-06-18 | $24.12 | $24.79 | $24.04 | $24.59 | $24.59 | 5,193,130 |
| 2024-06-17 | $23.80 | $24.60 | $23.61 | $24.12 | $24.12 | 6,581,070 |
| 2024-06-14 | $25.25 | $25.31 | $23.21 | $24.29 | $24.29 | 14,091,630 |
| 2024-06-13 | $25.79 | $25.93 | $25.25 | $25.25 | $25.25 | 4,922,160 |
| 2024-06-12 | $25.84 | $26.08 | $25.51 | $25.64 | $25.64 | 4,190,870 |
| 2024-06-11 | $25.69 | $26.05 | $25.23 | $25.96 | $25.96 | 3,506,990 |
| 2024-06-07 | $26.37 | $26.48 | $25.61 | $25.69 | $25.69 | 4,473,510 |
| 2024-06-06 | $27.30 | $27.48 | $26.06 | $26.18 | $26.18 | 7,097,240 |
| 2024-06-05 | $27.79 | $28.76 | $27.43 | $27.43 | $27.43 | 5,219,580 |
| 2024-06-04 | $27.30 | $28.15 | $27.27 | $28.00 | $28.00 | 5,339,590 |
| 2024-06-03 | $28.85 | $28.85 | $27.51 | $27.70 | $27.70 | 8,844,220 |
| 2024-05-31 | $28.61 | $28.84 | $28.22 | $28.84 | $28.84 | 6,693,690 |
| 2024-05-30 | $29.45 | $29.50 | $28.39 | $28.61 | $28.61 | 10,306,370 |
| 2024-05-29 | $28.30 | $29.83 | $28.30 | $28.98 | $28.98 | 15,742,250 |
| 2024-05-28 | $27.75 | $28.80 | $27.57 | $28.68 | $28.68 | 11,768,220 |
| 2024-05-27 | $27.70 | $28.40 | $27.22 | $27.95 | $27.95 | 7,625,950 |
| 2024-05-24 | $27.85 | $28.64 | $27.80 | $27.84 | $27.84 | 9,623,280 |
| 2024-05-23 | $28.44 | $28.80 | $27.78 | $27.95 | $27.95 | 11,099,030 |
| 2024-05-22 | $26.90 | $29.35 | $26.90 | $28.90 | $28.90 | 19,909,620 |
| 2024-05-21 | $26.69 | $26.91 | $26.51 | $26.77 | $26.77 | 3,426,500 |
| 2024-05-20 | $26.87 | $27.29 | $26.66 | $26.69 | $26.69 | 5,474,090 |
| 2024-05-17 | $26.85 | $27.06 | $26.36 | $26.98 | $26.98 | 6,196,230 |
| 2024-05-16 | $27.50 | $27.90 | $27.15 | $27.24 | $27.24 | 6,630,200 |
| 2024-05-15 | $28.79 | $29.30 | $27.73 | $27.74 | $27.74 | 7,499,630 |
| 2024-05-14 | $28.05 | $28.23 | $27.69 | $27.73 | $27.73 | 4,499,940 |
| 2024-05-13 | $27.09 | $28.49 | $26.66 | $28.05 | $28.05 | 7,748,160 |
| 2024-05-10 | $28.21 | $28.22 | $27.47 | $27.49 | $27.49 | 7,035,180 |
| 2024-05-09 | $28.06 | $28.95 | $27.97 | $28.35 | $28.35 | 8,745,480 |
| 2024-05-08 | $28.12 | $28.68 | $27.75 | $28.05 | $28.05 | 6,423,620 |
| 2024-05-07 | $28.27 | $28.39 | $27.88 | $28.09 | $28.09 | 5,389,920 |
| 2024-05-06 | $28.54 | $29.38 | $28.12 | $28.29 | $28.29 | 7,637,130 |
| 2024-04-30 | $28.55 | $28.70 | $27.80 | $28.12 | $28.12 | 8,134,130 |
| 2024-04-29 | $27.84 | $28.99 | $27.61 | $28.80 | $28.80 | 12,349,400 |
| 2024-04-26 | $27.55 | $27.90 | $27.11 | $27.86 | $27.86 | 8,322,170 |
| 2024-04-25 | $27.65 | $27.96 | $26.97 | $27.40 | $27.40 | 7,823,420 |
| 2024-04-24 | $27.00 | $28.03 | $26.51 | $27.72 | $27.72 | 10,693,370 |
| 2024-04-23 | $27.00 | $27.98 | $26.92 | $27.12 | $27.12 | 11,121,970 |
| 2024-04-22 | $25.81 | $27.50 | $25.81 | $27.50 | $27.50 | 11,721,780 |
| 2024-04-19 | $26.78 | $27.09 | $25.68 | $26.06 | $26.06 | 9,810,670 |
| 2024-04-18 | $27.16 | $27.96 | $26.80 | $26.96 | $26.96 | 10,595,150 |
| 2024-04-17 | $27.09 | $28.05 | $27.09 | $27.93 | $27.93 | 12,603,610 |
| 2024-04-16 | $27.79 | $28.38 | $27.07 | $27.13 | $27.13 | 15,254,230 |
| 2024-04-15 | $25.20 | $28.93 | $25.09 | $27.95 | $27.95 | 24,909,460 |
| 2024-04-12 | $25.42 | $25.70 | $25.02 | $25.02 | $25.02 | 4,524,590 |
| 2024-04-11 | $25.31 | $26.16 | $24.90 | $25.63 | $25.63 | 6,596,420 |
| 2024-04-10 | $26.00 | $27.10 | $25.35 | $25.42 | $25.42 | 11,011,160 |
| 2024-04-09 | $24.98 | $25.88 | $24.91 | $25.84 | $25.84 | 6,469,480 |
| 2024-04-08 | $25.73 | $25.73 | $24.66 | $24.71 | $24.71 | 5,366,170 |
| 2024-04-03 | $26.43 | $26.53 | $25.66 | $25.76 | $25.76 | 5,471,770 |
| 2024-04-02 | $26.71 | $26.88 | $26.30 | $26.58 | $26.58 | 6,989,700 |
| 2024-04-01 | $25.38 | $26.82 | $25.32 | $26.81 | $26.81 | 9,114,580 |
| 2024-03-29 | $25.35 | $25.87 | $24.95 | $25.41 | $25.41 | 5,179,730 |
| 2024-03-28 | $25.44 | $26.11 | $25.20 | $25.35 | $25.35 | 6,978,930 |
| 2024-03-27 | $26.41 | $26.65 | $25.22 | $25.22 | $25.22 | 6,286,310 |
| 2024-03-26 | $25.66 | $26.75 | $25.58 | $26.68 | $26.68 | 8,386,220 |
| 2024-03-25 | $26.30 | $26.76 | $25.71 | $25.78 | $25.78 | 6,153,750 |
| 2024-03-22 | $27.20 | $27.45 | $26.36 | $26.37 | $26.37 | 8,705,240 |
| 2024-03-21 | $27.86 | $28.09 | $27.21 | $27.34 | $27.34 | 8,352,460 |
| 2024-03-20 | $27.83 | $28.27 | $27.60 | $27.86 | $27.86 | 5,852,360 |
| 2024-03-19 | $28.30 | $28.85 | $27.86 | $27.87 | $27.87 | 8,192,570 |
| 2024-03-18 | $28.11 | $28.47 | $27.80 | $28.30 | $28.30 | 9,756,570 |
| 2024-03-15 | $28.40 | $28.55 | $27.76 | $28.10 | $28.10 | 8,859,660 |
| 2024-03-14 | $28.38 | $28.86 | $28.10 | $28.45 | $28.45 | 8,927,640 |
| 2024-03-13 | $28.08 | $28.71 | $28.01 | $28.64 | $28.64 | 11,439,520 |
| 2024-03-12 | $28.81 | $29.10 | $28.37 | $28.40 | $28.40 | 17,253,870 |
| 2024-03-11 | $28.31 | $29.89 | $28.00 | $29.35 | $29.35 | 25,632,240 |
| 2024-03-08 | $25.64 | $27.85 | $25.64 | $27.22 | $27.22 | 21,025,630 |
| 2024-03-07 | $26.29 | $26.42 | $25.30 | $25.30 | $25.30 | 9,481,270 |
| 2024-03-06 | $24.82 | $26.96 | $24.82 | $26.27 | $26.27 | 15,455,200 |
| 2024-03-05 | $25.99 | $26.10 | $25.02 | $25.23 | $25.23 | 8,183,930 |
| 2024-03-04 | $25.63 | $26.26 | $25.50 | $25.70 | $25.70 | 9,203,990 |
| 2024-03-01 | $25.84 | $26.39 | $25.24 | $25.83 | $25.83 | 12,358,990 |
| 2024-02-29 | $24.44 | $25.97 | $24.38 | $25.97 | $25.97 | 14,549,040 |
| 2024-02-28 | $25.50 | $27.25 | $24.88 | $24.98 | $24.98 | 21,938,720 |
| 2024-02-27 | $24.01 | $24.78 | $23.73 | $24.78 | $24.78 | 8,541,500 |
| 2024-02-26 | $23.91 | $24.38 | $23.60 | $24.01 | $24.01 | 8,382,130 |
| 2024-02-23 | $23.80 | $24.39 | $23.58 | $24.05 | $24.05 | 8,621,020 |
| 2024-02-22 | $23.23 | $24.02 | $23.03 | $23.64 | $23.64 | 7,315,040 |
| 2024-02-21 | $22.58 | $24.24 | $22.52 | $23.40 | $23.40 | 9,676,970 |
| 2024-02-20 | $23.17 | $23.19 | $22.45 | $22.90 | $22.90 | 5,787,770 |
| 2024-02-19 | $23.17 | $23.69 | $22.66 | $23.24 | $23.24 | 8,445,540 |
| 2024-02-08 | $22.50 | $24.10 | $22.35 | $23.15 | $23.15 | 10,037,060 |
| 2024-02-07 | $21.25 | $22.55 | $21.10 | $22.09 | $22.09 | 9,556,750 |
| 2024-02-06 | $19.02 | $21.45 | $18.80 | $21.23 | $21.23 | 9,134,830 |
| 2024-02-05 | $21.50 | $21.50 | $18.60 | $19.29 | $19.29 | 10,288,560 |
| 2024-02-02 | $23.57 | $23.70 | $21.20 | $21.70 | $21.70 | 9,237,190 |
| 2024-02-01 | $23.01 | $24.04 | $22.81 | $23.56 | $23.56 | 5,735,780 |
| 2024-01-31 | $23.67 | $24.44 | $23.30 | $23.35 | $23.35 | 6,374,190 |
| 2024-01-30 | $24.00 | $24.80 | $23.58 | $23.65 | $23.65 | 5,021,980 |
| 2024-01-29 | $26.53 | $26.72 | $24.35 | $24.35 | $24.35 | 8,271,100 |
| 2024-01-26 | $26.84 | $27.24 | $26.43 | $26.52 | $26.52 | 4,822,610 |
| 2024-01-25 | $26.50 | $26.93 | $25.94 | $26.89 | $26.89 | 6,014,380 |
| 2024-01-24 | $27.08 | $27.10 | $25.51 | $26.44 | $26.44 | 6,707,910 |
| 2024-01-23 | $26.25 | $27.32 | $25.92 | $26.82 | $26.82 | 6,788,540 |
| 2024-01-22 | $27.50 | $27.58 | $26.10 | $26.24 | $26.24 | 8,345,480 |
| 2024-01-19 | $28.40 | $29.37 | $27.60 | $27.60 | $27.60 | 8,557,190 |
| 2024-01-18 | $27.46 | $28.58 | $27.46 | $28.58 | $28.58 | 9,316,350 |
| 2024-01-17 | $29.06 | $29.07 | $27.80 | $27.80 | $27.80 | 8,509,230 |
| 2024-01-16 | $28.81 | $29.67 | $28.51 | $29.20 | $29.20 | 9,594,350 |
| 2024-01-15 | $28.80 | $29.38 | $28.42 | $28.83 | $28.83 | 7,533,310 |
| 2024-01-12 | $29.05 | $30.07 | $29.00 | $29.08 | $29.08 | 12,584,660 |
| 2024-01-11 | $28.60 | $29.50 | $28.31 | $29.20 | $29.20 | 11,880,650 |
| 2024-01-10 | $27.83 | $29.33 | $27.65 | $28.79 | $28.79 | 12,704,180 |
| 2024-01-09 | $27.41 | $28.68 | $26.97 | $28.10 | $28.10 | 9,701,230 |
| 2024-01-08 | $27.60 | $28.19 | $27.23 | $27.42 | $27.42 | 6,077,080 |
| 2024-01-05 | $28.34 | $28.88 | $27.40 | $27.55 | $27.55 | 8,215,830 |
| 2024-01-04 | $29.21 | $29.21 | $28.40 | $28.44 | $28.44 | 7,577,960 |
| 2024-01-03 | $29.21 | $29.57 | $28.89 | $29.27 | $29.27 | 7,383,560 |
| 2024-01-02 | $30.30 | $30.30 | $29.23 | $29.30 | $29.30 | 10,173,930 |
| 2024-01-01 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2023-12-29 | $30.31 | $30.64 | $29.84 | $30.26 | $30.26 | 14,644,870 |
| 2023-12-28 | $28.41 | $31.00 | $28.25 | $30.56 | $30.56 | 23,994,230 |
| 2023-12-27 | $29.46 | $29.66 | $28.58 | $28.66 | $28.66 | 9,908,110 |
| 2023-12-26 | $29.50 | $30.31 | $29.10 | $29.68 | $29.68 | 11,214,680 |
| 2023-12-25 | $29.76 | $30.35 | $29.00 | $29.76 | $29.76 | 12,514,740 |
| 2023-12-22 | $29.48 | $30.94 | $28.94 | $29.91 | $29.91 | 18,569,040 |
| 2023-12-21 | $28.56 | $30.31 | $28.46 | $29.94 | $29.94 | 18,455,210 |
| 2023-12-20 | $28.92 | $29.24 | $28.44 | $28.77 | $28.77 | 9,099,350 |
| 2023-12-19 | $28.60 | $29.90 | $28.05 | $29.24 | $29.24 | 15,755,740 |
| 2023-12-18 | $27.61 | $28.79 | $27.12 | $28.28 | $28.28 | 10,136,150 |
| 2023-12-15 | $26.90 | $29.29 | $26.90 | $28.03 | $28.03 | 12,634,570 |
| 2023-12-14 | $27.03 | $27.97 | $26.99 | $26.99 | $26.99 | 6,672,190 |
| 2023-12-13 | $27.15 | $27.15 | $26.67 | $26.67 | $26.67 | 3,797,810 |
| 2023-12-12 | $27.62 | $27.76 | $27.13 | $27.30 | $27.30 | 4,173,040 |
| 2023-12-11 | $27.50 | $27.80 | $26.91 | $27.79 | $27.79 | 6,450,450 |
| 2023-12-08 | $27.90 | $28.52 | $27.65 | $27.88 | $27.88 | 9,713,480 |
| 2023-12-07 | $27.14 | $27.88 | $26.60 | $27.69 | $27.69 | 8,915,270 |
| 2023-12-06 | $26.56 | $27.93 | $26.45 | $27.37 | $27.37 | 9,221,830 |
| 2023-12-05 | $26.93 | $27.33 | $26.56 | $26.57 | $26.57 | 4,918,520 |
| 2023-12-04 | $27.54 | $27.54 | $26.87 | $26.90 | $26.90 | 4,577,210 |
| 2023-12-01 | $27.30 | $27.46 | $26.91 | $27.25 | $27.25 | 4,948,700 |
| 2023-11-30 | $27.77 | $28.10 | $27.12 | $27.33 | $27.33 | 5,297,470 |
| 2023-11-29 | $28.00 | $28.20 | $27.56 | $27.64 | $27.64 | 4,023,240 |
| 2023-11-28 | $27.68 | $27.97 | $27.41 | $27.88 | $27.88 | 3,827,910 |
| 2023-11-27 | $27.58 | $27.94 | $27.54 | $27.68 | $27.68 | 4,649,170 |
| 2023-11-24 | $28.08 | $28.16 | $27.53 | $27.61 | $27.61 | 5,106,490 |
| 2023-11-23 | $28.12 | $28.33 | $27.85 | $28.22 | $28.22 | 5,089,420 |
| 2023-11-22 | $29.28 | $29.28 | $28.09 | $28.12 | $28.12 | 9,161,660 |
| 2023-11-21 | $29.90 | $29.97 | $29.26 | $29.30 | $29.30 | 8,269,550 |
| 2023-11-20 | $30.06 | $30.30 | $29.50 | $29.95 | $29.95 | 8,344,880 |
| 2023-11-17 | $29.54 | $30.68 | $29.30 | $30.02 | $30.02 | 13,040,450 |
| 2023-11-16 | $30.60 | $30.80 | $29.67 | $29.76 | $29.76 | 15,701,450 |
| 2023-11-15 | $29.50 | $31.70 | $29.40 | $31.00 | $31.00 | 23,101,010 |
| 2023-11-14 | $29.37 | $29.64 | $28.91 | $29.09 | $29.09 | 6,057,160 |
| 2023-11-13 | $29.20 | $29.49 | $28.90 | $29.30 | $29.30 | 5,405,050 |
| 2023-11-10 | $29.01 | $29.17 | $28.48 | $29.00 | $29.00 | 6,538,040 |
| 2023-11-09 | $28.96 | $29.75 | $28.96 | $29.21 | $29.21 | 10,501,840 |
| 2023-11-08 | $29.20 | $29.35 | $28.71 | $28.96 | $28.96 | 7,126,220 |
| 2023-11-07 | $29.18 | $29.36 | $28.75 | $29.17 | $29.17 | 6,875,960 |
| 2023-11-06 | $28.33 | $29.95 | $28.25 | $29.18 | $29.18 | 10,276,930 |
| 2023-11-03 | $27.40 | $28.62 | $27.39 | $28.32 | $28.32 | 9,325,260 |
| 2023-11-02 | $28.02 | $28.27 | $27.23 | $27.30 | $27.30 | 5,663,290 |
| 2023-11-01 | $28.35 | $28.59 | $27.87 | $28.11 | $28.11 | 5,305,340 |
| 2023-10-31 | $28.70 | $28.92 | $28.08 | $28.44 | $28.44 | 6,404,490 |
| 2023-10-30 | $28.12 | $28.96 | $28.12 | $28.75 | $28.75 | 11,263,330 |
| 2023-10-27 | $26.70 | $29.32 | $26.55 | $29.05 | $29.05 | 13,925,660 |
| 2023-10-26 | $27.00 | $27.05 | $26.26 | $26.93 | $26.93 | 7,902,500 |
| 2023-10-25 | $27.61 | $28.34 | $27.31 | $27.31 | $27.31 | 6,517,080 |
| 2023-10-24 | $27.35 | $27.81 | $27.01 | $27.65 | $27.65 | 5,258,340 |
| 2023-10-23 | $28.30 | $28.49 | $27.19 | $27.31 | $27.31 | 6,507,920 |
| 2023-10-20 | $28.28 | $29.50 | $28.25 | $28.71 | $28.71 | 8,623,870 |
| 2023-10-19 | $28.50 | $28.85 | $28.24 | $28.49 | $28.49 | 5,662,760 |
| 2023-10-18 | $29.03 | $29.15 | $28.61 | $28.61 | $28.61 | 4,480,210 |
| 2023-10-17 | $29.30 | $29.74 | $29.14 | $29.29 | $29.29 | 5,544,640 |
| 2023-10-16 | $29.58 | $29.94 | $29.07 | $29.18 | $29.18 | 5,686,530 |
| 2023-10-13 | $30.24 | $30.46 | $29.56 | $29.94 | $29.94 | 7,668,480 |
| 2023-10-12 | $29.76 | $30.99 | $29.63 | $30.68 | $30.68 | 9,648,010 |
| 2023-10-11 | $30.00 | $30.40 | $29.60 | $29.72 | $29.72 | 6,433,280 |
| 2023-10-10 | $30.00 | $30.23 | $29.57 | $29.60 | $29.60 | 5,249,840 |
| 2023-10-09 | $29.96 | $30.48 | $29.55 | $29.98 | $29.98 | 5,386,330 |
| 2023-09-28 | $29.70 | $30.33 | $29.70 | $30.15 | $30.15 | 7,418,360 |
| 2023-09-27 | $28.88 | $30.60 | $28.76 | $29.82 | $29.82 | 11,700,110 |
| 2023-09-26 | $29.11 | $29.39 | $28.90 | $28.97 | $28.97 | 4,849,020 |
| 2023-09-25 | $29.14 | $29.28 | $28.68 | $29.05 | $29.05 | 5,087,040 |
| 2023-09-22 | $28.60 | $29.17 | $28.51 | $29.12 | $29.12 | 5,047,860 |
| 2023-09-21 | $28.64 | $29.20 | $28.52 | $28.58 | $28.58 | 4,386,830 |
| 2023-09-20 | $29.13 | $29.35 | $28.73 | $28.75 | $28.75 | 4,078,720 |
| 2023-09-19 | $30.19 | $30.26 | $28.91 | $29.09 | $29.09 | 6,212,140 |
| 2023-09-18 | $29.43 | $30.66 | $29.30 | $30.03 | $30.03 | 5,479,670 |
| 2023-09-15 | $29.73 | $30.18 | $29.45 | $29.84 | $29.84 | 4,691,450 |
| 2023-09-14 | $30.33 | $30.66 | $29.39 | $29.58 | $29.58 | 7,515,000 |
| 2023-09-13 | $31.00 | $31.12 | $30.34 | $30.55 | $30.55 | 5,369,720 |
| 2023-09-12 | $30.93 | $31.45 | $30.73 | $31.20 | $31.20 | 6,349,470 |
| 2023-09-11 | $30.55 | $31.16 | $30.00 | $30.95 | $30.95 | 6,496,960 |
| 2023-09-08 | $30.40 | $31.03 | $30.30 | $30.46 | $30.46 | 5,770,580 |
| 2023-09-07 | $31.64 | $32.01 | $30.78 | $30.78 | $30.78 | 8,059,590 |
| 2023-09-06 | $32.18 | $32.20 | $31.42 | $31.81 | $31.81 | 11,194,500 |
| 2023-09-05 | $31.22 | $32.70 | $30.95 | $32.70 | $32.70 | 17,220,420 |
| 2023-09-04 | $30.92 | $31.47 | $30.21 | $31.35 | $31.35 | 9,633,090 |
| 2023-09-01 | $30.86 | $31.07 | $30.34 | $30.56 | $30.56 | 5,750,910 |
| 2023-08-31 | $31.10 | $31.37 | $30.65 | $30.86 | $30.86 | 6,311,840 |
| 2023-08-30 | $31.30 | $31.69 | $30.90 | $31.38 | $31.38 | 8,585,250 |
| 2023-08-29 | $30.13 | $31.50 | $30.00 | $31.28 | $31.28 | 11,367,830 |
| 2023-08-28 | $32.90 | $33.19 | $30.19 | $30.36 | $30.36 | 10,990,060 |
| 2023-08-25 | $30.56 | $31.45 | $30.38 | $30.75 | $30.75 | 6,218,110 |
| 2023-08-24 | $30.58 | $31.80 | $30.53 | $31.07 | $31.07 | 9,338,320 |
| 2023-08-23 | $31.49 | $31.49 | $30.40 | $30.41 | $30.41 | 4,979,630 |
| 2023-08-22 | $31.50 | $31.96 | $30.65 | $31.48 | $31.48 | 5,873,690 |
| 2023-08-21 | $31.98 | $32.20 | $31.38 | $31.40 | $31.40 | 6,438,320 |
| 2023-08-18 | $32.70 | $33.15 | $32.18 | $32.19 | $32.19 | 5,963,630 |
| 2023-08-17 | $32.65 | $32.89 | $32.15 | $32.72 | $32.72 | 6,330,980 |
| 2023-08-16 | $33.43 | $33.62 | $32.51 | $32.51 | $32.51 | 6,766,840 |
| 2023-08-15 | $33.53 | $34.20 | $32.98 | $33.39 | $33.39 | 6,337,680 |
| 2023-08-14 | $33.06 | $33.71 | $32.99 | $33.57 | $33.57 | 5,776,420 |
| 2023-08-11 | $35.00 | $35.10 | $33.71 | $33.71 | $33.71 | 11,888,660 |
| 2023-08-10 | $34.20 | $35.79 | $34.19 | $35.33 | $35.33 | 13,048,360 |
| 2023-08-09 | $34.54 | $35.08 | $34.15 | $34.26 | $34.26 | 10,580,500 |
| 2023-08-08 | $36.34 | $36.95 | $35.26 | $35.31 | $35.31 | 13,436,270 |
| 2023-08-07 | $34.99 | $35.58 | $34.77 | $35.31 | $35.31 | 7,426,110 |
| 2023-08-04 | $34.57 | $35.32 | $34.20 | $35.19 | $35.19 | 9,651,090 |
| 2023-08-03 | $34.16 | $35.50 | $34.14 | $34.68 | $34.68 | 13,679,110 |
| 2023-08-02 | $34.65 | $34.84 | $34.00 | $34.15 | $34.15 | 6,527,760 |
| 2023-08-01 | $35.40 | $35.46 | $34.32 | $34.69 | $34.69 | 9,755,770 |
| 2023-07-31 | $35.37 | $36.10 | $35.00 | $35.46 | $35.46 | 10,769,720 |
| 2023-07-28 | $34.77 | $35.47 | $34.18 | $35.35 | $35.35 | 8,640,970 |
| 2023-07-27 | $35.45 | $36.10 | $34.76 | $34.97 | $34.97 | 10,766,900 |
| 2023-07-26 | $36.17 | $36.68 | $35.59 | $35.70 | $35.70 | 10,387,490 |
| 2023-07-25 | $37.15 | $37.30 | $36.11 | $36.21 | $36.21 | 13,176,120 |
| 2023-07-24 | $37.16 | $38.18 | $36.56 | $36.62 | $36.62 | 11,584,630 |
| 2023-07-21 | $38.01 | $38.45 | $36.88 | $37.31 | $37.31 | 16,252,590 |
| 2023-07-20 | $39.90 | $40.68 | $38.55 | $38.59 | $38.59 | 29,576,800 |
| 2023-07-19 | $38.53 | $38.65 | $37.69 | $38.02 | $38.02 | 9,165,520 |
| 2023-07-18 | $38.80 | $39.07 | $38.12 | $38.51 | $38.51 | 8,919,280 |
| 2023-07-17 | $39.45 | $39.93 | $38.40 | $38.77 | $38.77 | 10,991,810 |
| 2023-07-14 | $39.64 | $40.13 | $38.78 | $39.54 | $39.54 | 13,031,790 |
| 2023-07-13 | $40.39 | $41.30 | $39.80 | $40.22 | $40.22 | 14,959,610 |
| 2023-07-12 | $40.89 | $41.41 | $39.83 | $40.34 | $40.34 | 20,198,590 |
| 2023-07-11 | $40.48 | $40.77 | $39.40 | $40.37 | $40.37 | 17,422,050 |
| 2023-07-10 | $40.21 | $41.60 | $39.73 | $40.48 | $40.48 | 20,737,250 |
| 2023-07-07 | $41.60 | $41.86 | $40.00 | $40.17 | $40.17 | 18,742,690 |
| 2023-07-06 | $42.50 | $43.60 | $41.77 | $42.00 | $42.00 | 20,831,490 |
| 2023-07-05 | $43.50 | $44.15 | $42.44 | $42.79 | $42.79 | 24,603,510 |
| 2023-07-04 | $42.19 | $44.38 | $41.27 | $43.27 | $43.27 | 40,939,230 |
| 2023-07-03 | $38.10 | $43.26 | $37.61 | $42.00 | $42.00 | 44,940,420 |
| 2023-06-30 | $36.02 | $36.55 | $35.43 | $36.05 | $36.05 | 16,754,180 |
| 2023-06-29 | $33.88 | $36.79 | $33.80 | $36.35 | $36.35 | 27,962,730 |
| 2023-06-28 | $33.76 | $33.90 | $33.06 | $33.46 | $33.46 | 9,007,300 |
| 2023-06-27 | $32.70 | $34.38 | $32.30 | $33.75 | $33.75 | 16,740,990 |
| 2023-06-26 | $32.68 | $33.57 | $32.00 | $32.64 | $32.64 | 9,000,940 |
| 2023-06-21 | $33.40 | $34.36 | $33.01 | $33.05 | $33.05 | 8,114,410 |
| 2023-06-20 | $33.83 | $34.31 | $33.40 | $33.55 | $33.55 | 10,221,880 |
| 2023-06-19 | $33.64 | $34.60 | $33.43 | $33.96 | $33.96 | 12,466,360 |
| 2023-06-16 | $32.67 | $33.76 | $32.50 | $33.68 | $33.68 | 15,517,760 |
| 2023-06-15 | $43.89 | $46.80 | $43.21 | $46.56 | $32.51 | 12,481,870 |
| 2023-06-14 | $44.78 | $45.00 | $43.77 | $43.90 | $30.65 | 4,876,470 |
| 2023-06-13 | $45.40 | $46.17 | $44.57 | $44.79 | $31.27 | 4,849,430 |
| 2023-06-12 | $44.98 | $45.68 | $43.85 | $45.40 | $31.70 | 4,957,120 |
| 2023-06-09 | $44.78 | $45.50 | $44.45 | $44.84 | $31.31 | 5,388,930 |
| 2023-06-08 | $45.13 | $46.19 | $44.52 | $44.52 | $31.08 | 5,367,660 |
| 2023-06-07 | $45.61 | $45.99 | $45.06 | $45.22 | $31.57 | 3,771,270 |
| 2023-06-06 | $46.50 | $46.60 | $45.75 | $45.86 | $32.02 | 4,152,770 |
| 2023-06-05 | $47.28 | $47.28 | $46.15 | $46.54 | $32.49 | 3,826,610 |
| 2023-06-02 | $47.19 | $48.14 | $46.71 | $47.06 | $32.86 | 8,032,220 |
| 2023-06-01 | $47.54 | $48.08 | $47.09 | $47.28 | $33.01 | 3,741,440 |
| 2023-05-31 | $48.11 | $48.32 | $47.20 | $47.28 | $33.01 | 3,638,450 |
| 2023-05-30 | $47.79 | $48.43 | $47.10 | $48.10 | $33.58 | 4,258,860 |
| 2023-05-29 | $49.63 | $49.78 | $47.70 | $47.90 | $33.44 | 5,705,470 |
| 2023-05-26 | $49.93 | $50.19 | $48.00 | $49.64 | $34.66 | 6,738,480 |
| 2023-05-25 | $49.19 | $51.29 | $49.19 | $50.35 | $35.15 | 9,815,070 |
| 2023-05-24 | $49.64 | $50.79 | $49.14 | $49.64 | $34.66 | 7,489,040 |
| 2023-05-23 | $51.02 | $51.47 | $49.88 | $49.91 | $34.85 | 5,664,330 |
| 2023-05-22 | $50.97 | $51.65 | $50.03 | $50.65 | $35.36 | 6,474,410 |
| 2023-05-19 | $51.75 | $52.58 | $51.47 | $51.90 | $36.24 | 3,466,700 |
| 2023-05-18 | $52.51 | $52.93 | $51.50 | $51.94 | $36.26 | 4,920,970 |
| 2023-05-17 | $52.55 | $53.63 | $52.22 | $53.00 | $37.00 | 4,683,700 |
| 2023-05-16 | $52.48 | $54.90 | $52.23 | $52.85 | $36.90 | 8,156,010 |
| 2023-05-15 | $50.61 | $53.55 | $50.60 | $52.61 | $36.73 | 8,454,730 |
| 2023-05-12 | $51.35 | $52.60 | $50.55 | $50.56 | $50.56 | 5,856,930 |
| 2023-05-11 | $51.00 | $53.48 | $50.80 | $51.99 | $51.99 | 8,307,770 |
| 2023-05-10 | $50.38 | $51.88 | $48.61 | $51.42 | $51.42 | 8,479,740 |
| 2023-05-09 | $52.68 | $52.87 | $50.81 | $50.83 | $50.83 | 7,063,870 |
| 2023-05-08 | $54.11 | $55.15 | $53.01 | $53.20 | $53.20 | 5,490,390 |
| 2023-05-05 | $55.84 | $56.08 | $53.21 | $54.11 | $54.11 | 7,277,700 |
| 2023-05-04 | $54.50 | $57.58 | $54.30 | $56.41 | $56.41 | 8,540,540 |
| 2023-05-03 | $55.36 | $55.36 | $55.36 | $55.36 | $55.36 | 0 |
| 2023-05-02 | $55.36 | $55.36 | $55.36 | $55.36 | $55.36 | 0 |
| 2023-04-28 | $55.40 | $56.25 | $54.20 | $55.36 | $55.36 | 7,624,000 |
| 2023-04-27 | $56.70 | $57.44 | $55.00 | $55.71 | $55.71 | 10,996,390 |
| 2023-04-26 | $51.00 | $58.06 | $50.70 | $58.06 | $58.06 | 16,475,590 |
| 2023-04-25 | $52.79 | $53.85 | $50.55 | $51.01 | $51.01 | 5,104,510 |
| 2023-04-24 | $54.61 | $54.99 | $51.60 | $52.11 | $52.11 | 5,473,340 |
| 2023-04-21 | $53.92 | $56.00 | $53.85 | $54.70 | $54.70 | 7,888,760 |
| 2023-04-20 | $55.73 | $55.98 | $53.80 | $53.85 | $53.85 | 6,247,760 |
| 2023-04-19 | $55.12 | $56.60 | $54.30 | $56.06 | $56.06 | 7,255,960 |
| 2023-04-18 | $55.10 | $57.19 | $53.70 | $55.96 | $55.96 | 11,063,130 |
| 2023-04-17 | $54.51 | $57.08 | $54.51 | $55.67 | $55.67 | 7,096,130 |
| 2023-04-14 | $55.04 | $56.35 | $54.55 | $54.95 | $54.95 | 6,053,160 |
| 2023-04-13 | $54.78 | $56.30 | $54.71 | $55.26 | $55.26 | 4,961,530 |
| 2023-04-12 | $55.71 | $56.80 | $54.44 | $54.77 | $54.77 | 5,810,540 |
| 2023-04-11 | $56.98 | $57.12 | $55.55 | $56.01 | $56.01 | 6,018,080 |
| 2023-04-10 | $56.67 | $57.40 | $56.00 | $56.97 | $56.97 | 6,854,780 |
| 2023-04-07 | $56.28 | $57.97 | $55.66 | $56.03 | $56.03 | 6,130,030 |
| 2023-04-06 | $56.20 | $57.32 | $55.61 | $56.50 | $56.50 | 5,437,830 |
| 2023-04-05 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 0 |
| 2023-04-04 | $58.00 | $58.23 | $55.42 | $56.40 | $56.40 | 8,032,230 |
| 2023-04-03 | $58.60 | $60.00 | $57.50 | $58.19 | $58.19 | 7,292,960 |
| 2023-03-31 | $58.90 | $60.27 | $58.22 | $58.55 | $58.55 | 5,184,300 |
| 2023-03-30 | $58.45 | $60.43 | $58.00 | $59.24 | $59.24 | 5,637,320 |
| 2023-03-29 | $60.20 | $60.92 | $58.50 | $58.87 | $58.87 | 5,568,560 |
| 2023-03-28 | $60.56 | $61.47 | $59.40 | $59.93 | $59.93 | 5,600,180 |
| 2023-03-27 | $58.71 | $61.76 | $58.40 | $60.88 | $60.88 | 9,876,180 |
| 2023-03-24 | $58.00 | $61.87 | $56.90 | $59.53 | $59.53 | 9,967,120 |
| 2023-03-23 | $58.30 | $59.50 | $57.59 | $57.86 | $57.86 | 5,431,380 |
| 2023-03-22 | $60.41 | $61.20 | $58.41 | $59.00 | $59.00 | 6,168,490 |
| 2023-03-21 | $60.00 | $61.68 | $58.50 | $60.18 | $60.18 | 7,312,920 |
| 2023-03-20 | $56.90 | $61.99 | $55.30 | $60.41 | $60.41 | 10,381,560 |
| 2023-03-17 | $59.00 | $59.12 | $56.80 | $57.08 | $57.08 | 5,037,380 |
| 2023-03-16 | $59.70 | $60.12 | $57.80 | $58.18 | $58.18 | 6,363,570 |
| 2023-03-15 | $61.96 | $62.49 | $60.10 | $60.35 | $60.35 | 4,269,850 |
| 2023-03-14 | $63.50 | $63.74 | $59.52 | $61.21 | $61.21 | 7,184,520 |
| 2023-03-13 | $62.73 | $64.18 | $62.40 | $63.50 | $63.50 | 3,343,060 |
| 2023-03-10 | $62.60 | $64.00 | $61.90 | $62.90 | $62.90 | 4,120,430 |
| 2023-03-09 | $64.00 | $64.50 | $62.87 | $63.10 | $63.10 | 3,664,070 |
| 2023-03-08 | $66.00 | $67.28 | $63.62 | $64.26 | $64.26 | 6,959,600 |
| 2023-03-07 | $67.20 | $67.79 | $65.99 | $66.13 | $66.13 | 4,849,140 |
| 2023-03-06 | $66.00 | $67.50 | $63.20 | $67.40 | $67.40 | 8,540,370 |
| 2023-03-03 | $66.05 | $66.75 | $65.60 | $65.96 | $65.96 | 3,543,290 |
| 2023-03-02 | $67.98 | $68.37 | $65.12 | $66.05 | $66.05 | 6,454,670 |
| 2023-03-01 | $69.80 | $70.30 | $66.96 | $67.97 | $67.97 | 6,206,450 |
| 2023-02-28 | $68.68 | $70.80 | $68.25 | $69.71 | $69.71 | 5,921,010 |
| 2023-02-27 | $67.00 | $69.72 | $66.30 | $68.68 | $68.68 | 6,811,650 |
| 2023-02-24 | $69.00 | $69.75 | $67.00 | $67.53 | $67.53 | 5,386,680 |
| 2023-02-23 | $65.99 | $69.38 | $65.99 | $68.69 | $68.69 | 7,812,660 |
| 2023-02-22 | $67.45 | $70.29 | $67.01 | $67.20 | $67.20 | 9,489,990 |
| 2023-02-21 | $67.80 | $68.04 | $65.60 | $67.50 | $67.50 | 5,428,780 |
| 2023-02-20 | $64.77 | $69.05 | $64.54 | $67.38 | $67.38 | 9,389,400 |
| 2023-02-17 | $67.71 | $67.71 | $64.50 | $64.77 | $64.77 | 6,863,290 |
| 2023-02-16 | $67.00 | $70.00 | $65.36 | $67.74 | $67.74 | 11,896,050 |
| 2023-02-15 | $69.11 | $70.53 | $67.00 | $67.44 | $67.44 | 7,829,160 |
| 2023-02-14 | $69.83 | $70.34 | $67.27 | $69.61 | $69.61 | 6,731,260 |
| 2023-02-13 | $67.88 | $71.21 | $67.61 | $69.79 | $69.79 | 9,766,530 |
| 2023-02-10 | $70.10 | $70.38 | $67.09 | $68.01 | $68.01 | 8,368,740 |
| 2023-02-09 | $69.90 | $73.82 | $68.09 | $70.09 | $70.09 | 11,782,110 |
| 2023-02-08 | $68.00 | $71.80 | $68.00 | $69.63 | $69.63 | 9,944,910 |
| 2023-02-07 | $71.30 | $73.30 | $66.80 | $67.86 | $67.86 | 10,723,570 |
| 2023-02-06 | $69.50 | $72.96 | $69.49 | $70.74 | $70.74 | 10,457,790 |
| 2023-02-03 | $70.20 | $71.38 | $68.58 | $69.49 | $69.49 | 4,604,650 |
| 2023-02-02 | $72.00 | $72.00 | $69.69 | $70.21 | $70.21 | 5,371,580 |
| 2023-02-01 | $71.70 | $72.48 | $68.63 | $71.39 | $71.39 | 8,409,850 |
| 2023-01-31 | $68.68 | $72.58 | $68.50 | $71.60 | $71.60 | 7,961,190 |
| 2023-01-30 | $73.10 | $74.31 | $69.30 | $69.50 | $69.50 | 10,327,230 |
| 2023-01-20 | $70.09 | $73.28 | $69.11 | $72.22 | $72.22 | 7,762,560 |
| 2023-01-19 | $70.84 | $71.29 | $69.03 | $69.45 | $69.45 | 4,844,720 |
| 2023-01-18 | $71.90 | $71.90 | $69.39 | $70.86 | $70.86 | 4,145,770 |
| 2023-01-17 | $71.40 | $72.30 | $70.20 | $71.10 | $71.10 | 4,525,070 |
| 2023-01-16 | $71.55 | $72.46 | $70.00 | $70.90 | $70.90 | 6,762,690 |
| 2023-01-13 | $72.96 | $73.35 | $70.56 | $71.50 | $71.50 | 6,596,300 |
| 2023-01-12 | $73.54 | $75.30 | $71.78 | $72.24 | $72.24 | 7,856,770 |
| 2023-01-11 | $73.08 | $75.45 | $71.92 | $73.14 | $73.14 | 8,218,690 |
| 2023-01-10 | $71.43 | $75.26 | $71.01 | $73.58 | $73.58 | 8,683,010 |
| 2023-01-09 | $69.37 | $73.38 | $68.91 | $71.36 | $71.36 | 9,707,040 |
| 2023-01-06 | $68.83 | $71.80 | $68.50 | $69.32 | $69.32 | 11,520,790 |
| 2023-01-05 | $65.60 | $69.38 | $64.80 | $68.15 | $68.15 | 11,584,130 |
| 2023-01-04 | $64.70 | $67.68 | $63.89 | $65.00 | $65.00 | 11,341,920 |
| 2023-01-03 | $58.30 | $64.56 | $58.00 | $64.45 | $64.45 | 13,654,520 |
| 2023-01-02 | $58.84 | $58.84 | $58.84 | $58.84 | $58.84 | 0 |
| 2022-12-30 | $58.35 | $61.28 | $57.73 | $58.84 | $58.84 | 8,451,910 |
| 2022-12-29 | $58.36 | $59.92 | $57.60 | $57.66 | $57.66 | 4,991,490 |
| 2022-12-28 | $58.50 | $59.99 | $57.95 | $59.25 | $59.25 | 7,320,140 |
| 2022-12-27 | $56.00 | $59.00 | $55.10 | $58.55 | $58.55 | 9,892,690 |
| 2022-12-26 | $50.29 | $56.15 | $50.00 | $56.00 | $56.00 | 9,129,150 |
| 2022-12-23 | $52.42 | $53.00 | $49.72 | $49.90 | $49.90 | 5,139,720 |
| 2022-12-22 | $55.01 | $55.20 | $52.61 | $52.74 | $52.74 | 3,701,380 |
| 2022-12-21 | $55.46 | $56.20 | $54.02 | $54.50 | $54.50 | 3,163,950 |
| 2022-12-20 | $54.52 | $57.24 | $54.01 | $55.90 | $55.90 | 4,922,920 |
| 2022-12-19 | $53.98 | $55.77 | $53.46 | $54.68 | $54.68 | 4,075,120 |
| 2022-12-16 | $57.40 | $58.16 | $53.70 | $54.10 | $54.10 | 7,688,520 |
| 2022-12-15 | $57.90 | $58.77 | $56.80 | $58.25 | $58.25 | 4,092,470 |
| 2022-12-14 | $57.80 | $59.15 | $56.61 | $58.12 | $58.12 | 5,346,590 |
| 2022-12-13 | $60.20 | $61.60 | $58.11 | $58.53 | $58.53 | 6,376,870 |
| 2022-12-12 | $60.69 | $61.66 | $59.22 | $60.05 | $60.05 | 6,044,890 |
| 2022-12-09 | $62.99 | $64.38 | $60.88 | $61.71 | $61.71 | 11,216,410 |
| 2022-12-08 | $58.44 | $65.40 | $58.06 | $63.46 | $63.46 | 13,767,300 |
| 2022-12-07 | $58.99 | $60.00 | $57.56 | $58.92 | $58.92 | 8,026,280 |
| 2022-12-06 | $56.25 | $59.50 | $55.85 | $59.40 | $59.40 | 11,116,050 |
| 2022-12-05 | $58.02 | $58.99 | $55.80 | $56.25 | $56.25 | 7,472,030 |
| 2022-12-01 | $56.07 | $57.74 | $56.07 | $56.73 | $56.73 | 5,224,520 |
| 2022-11-30 | $56.53 | $57.79 | $55.77 | $55.85 | $55.85 | 5,156,370 |
| 2022-11-29 | $57.49 | $57.82 | $56.20 | $56.47 | $56.47 | 4,811,250 |
| 2022-11-28 | $56.36 | $58.79 | $56.01 | $57.41 | $57.41 | 4,495,430 |
| 2022-11-25 | $58.88 | $59.43 | $57.52 | $57.60 | $57.60 | 4,483,840 |
| 2022-11-24 | $60.00 | $61.83 | $59.65 | $60.25 | $60.25 | 7,514,230 |
| 2022-11-23 | $55.89 | $60.95 | $55.44 | $60.81 | $60.81 | 9,977,860 |
| 2022-11-22 | $59.20 | $59.24 | $56.10 | $56.34 | $56.34 | 6,355,350 |
| 2022-11-21 | $58.01 | $59.98 | $57.28 | $59.59 | $59.59 | 6,818,730 |
| 2022-11-18 | $58.34 | $60.18 | $57.13 | $58.01 | $58.01 | 5,356,840 |
| 2022-11-17 | $60.03 | $60.95 | $58.30 | $58.60 | $58.60 | 5,148,600 |
| 2022-11-16 | $61.00 | $62.00 | $59.29 | $61.30 | $61.30 | 5,366,310 |
| 2022-11-15 | $57.59 | $61.58 | $57.59 | $60.78 | $60.78 | 7,519,310 |
| 2022-11-14 | $60.90 | $62.25 | $57.80 | $58.33 | $58.33 | 8,905,820 |
| 2022-11-11 | $65.00 | $66.66 | $61.86 | $62.41 | $62.41 | 9,087,430 |
| 2022-11-10 | $62.81 | $64.79 | $62.00 | $62.00 | $62.00 | 5,197,230 |
| 2022-11-09 | $62.33 | $65.99 | $61.67 | $63.50 | $63.50 | 7,069,310 |
| 2022-11-08 | $63.01 | $63.69 | $60.76 | $63.00 | $63.00 | 7,591,520 |
| 2022-11-07 | $66.70 | $67.33 | $63.00 | $63.76 | $63.76 | 10,217,810 |
| 2022-11-04 | $66.25 | $67.90 | $65.00 | $67.01 | $67.01 | 9,460,880 |
| 2022-11-03 | $63.51 | $68.50 | $63.35 | $66.30 | $66.30 | 9,628,780 |
| 2022-11-02 | $66.86 | $67.33 | $63.20 | $64.03 | $64.03 | 12,838,690 |
| 2022-11-01 | $64.52 | $67.85 | $64.00 | $67.66 | $67.66 | 9,359,210 |
| 2022-10-31 | $62.94 | $64.45 | $61.32 | $63.98 | $63.98 | 7,291,140 |
| 2022-10-28 | $60.82 | $65.50 | $59.01 | $62.96 | $62.96 | 10,546,460 |
| 2022-10-27 | $66.21 | $68.33 | $65.13 | $65.47 | $65.47 | 9,138,130 |
| 2022-10-26 | $66.03 | $67.18 | $64.01 | $66.41 | $66.41 | 10,365,310 |
| 2022-10-25 | $65.55 | $68.60 | $63.60 | $66.01 | $66.01 | 10,582,740 |
| 2022-10-24 | $65.83 | $67.50 | $63.95 | $65.21 | $65.21 | 10,492,260 |
| 2022-10-21 | $62.40 | $67.11 | $61.90 | $66.38 | $66.38 | 13,907,130 |
| 2022-10-20 | $61.80 | $63.53 | $60.60 | $62.02 | $62.02 | 10,327,970 |
| 2022-10-19 | $63.00 | $66.33 | $62.22 | $63.75 | $63.75 | 13,778,840 |
| 2022-10-18 | $58.40 | $64.66 | $58.28 | $63.53 | $63.53 | 17,110,430 |
| 2022-10-17 | $57.20 | $58.80 | $56.80 | $57.99 | $57.99 | 8,819,110 |
| 2022-10-14 | $55.80 | $58.52 | $54.63 | $57.77 | $57.77 | 14,120,390 |
| 2022-10-13 | $50.02 | $57.88 | $49.58 | $54.88 | $54.88 | 17,633,030 |
| 2022-10-12 | $47.50 | $50.41 | $45.50 | $50.40 | $50.40 | 9,534,650 |
| 2022-10-11 | $47.20 | $48.79 | $47.20 | $47.98 | $47.98 | 5,052,980 |
| 2022-10-10 | $47.90 | $49.46 | $46.55 | $47.20 | $47.20 | 4,271,530 |
| 2022-09-30 | $50.50 | $50.93 | $47.95 | $47.98 | $47.98 | 5,373,930 |
| 2022-09-29 | $51.00 | $51.49 | $48.44 | $50.60 | $50.60 | 6,646,980 |
| 2022-09-28 | $52.83 | $53.80 | $50.16 | $50.16 | $50.16 | 6,726,240 |
| 2022-09-27 | $52.70 | $53.90 | $51.43 | $52.83 | $52.83 | 7,808,310 |
| 2022-09-26 | $50.89 | $53.99 | $50.51 | $53.05 | $53.05 | 10,009,160 |
| 2022-09-23 | $52.41 | $53.45 | $50.79 | $51.21 | $51.21 | 6,082,980 |
| 2022-09-22 | $50.94 | $53.26 | $50.30 | $52.40 | $52.40 | 7,367,990 |
| 2022-09-21 | $51.94 | $53.50 | $50.98 | $51.40 | $51.40 | 7,635,820 |
| 2022-09-20 | $50.00 | $52.78 | $50.00 | $52.27 | $52.27 | 8,669,110 |
| 2022-09-19 | $51.15 | $52.19 | $49.07 | $49.47 | $49.47 | 6,934,040 |
| 2022-09-16 | $51.50 | $52.95 | $50.86 | $51.18 | $51.18 | 7,324,950 |
| 2022-09-15 | $56.86 | $56.87 | $50.50 | $51.50 | $51.50 | 11,188,640 |
| 2022-09-14 | $55.95 | $58.23 | $55.55 | $56.55 | $56.55 | 5,473,690 |
| 2022-09-13 | $57.07 | $57.48 | $55.30 | $57.23 | $57.23 | 6,312,330 |
| 2022-09-12 | $57.07 | $57.07 | $57.07 | $57.07 | $57.07 | 0 |
| 2022-09-09 | $59.48 | $59.68 | $56.20 | $57.07 | $57.07 | 8,906,600 |
| 2022-09-08 | $58.60 | $61.47 | $57.31 | $60.11 | $60.11 | 11,738,990 |
| 2022-09-07 | $57.94 | $59.99 | $57.02 | $58.01 | $58.01 | 11,712,130 |
| 2022-09-06 | $55.16 | $59.00 | $54.60 | $58.18 | $58.18 | 14,602,270 |
| 2022-09-05 | $53.50 | $55.94 | $52.44 | $55.17 | $55.17 | 10,066,610 |
| 2022-09-02 | $54.75 | $55.08 | $51.83 | $53.00 | $53.00 | 7,506,140 |
| 2022-09-01 | $55.01 | $55.77 | $53.36 | $54.38 | $54.38 | 7,810,930 |
| 2022-08-31 | $60.47 | $61.59 | $54.17 | $54.30 | $54.30 | 15,065,720 |
| 2022-08-30 | $62.48 | $64.53 | $59.32 | $60.60 | $60.60 | 11,870,950 |
| 2022-08-29 | $60.78 | $65.67 | $60.66 | $64.18 | $64.18 | 10,755,660 |
| 2022-08-26 | $67.00 | $68.88 | $63.02 | $63.05 | $63.05 | 14,115,270 |
| 2022-08-25 | $69.96 | $71.32 | $65.12 | $66.20 | $66.20 | 15,358,870 |
| 2022-08-24 | $76.20 | $76.35 | $69.00 | $69.44 | $69.44 | 18,766,950 |
| 2022-08-23 | $70.66 | $77.51 | $70.16 | $76.72 | $76.72 | 20,738,480 |
| 2022-08-22 | $70.11 | $76.67 | $69.30 | $72.28 | $72.28 | 19,415,980 |
| 2022-08-19 | $68.10 | $72.51 | $65.00 | $69.09 | $69.09 | 17,803,540 |
| 2022-08-18 | $66.40 | $69.20 | $65.92 | $67.56 | $67.56 | 15,792,670 |
| 2022-08-17 | $62.70 | $68.49 | $62.60 | $66.69 | $66.69 | 18,365,610 |
| 2022-08-16 | $62.23 | $65.42 | $61.99 | $63.03 | $63.03 | 12,927,020 |
| 2022-08-15 | $58.54 | $62.62 | $58.51 | $62.37 | $62.37 | 11,803,090 |
| 2022-08-12 | $60.01 | $61.00 | $58.68 | $58.70 | $58.70 | 7,946,350 |
| 2022-08-11 | $63.80 | $63.99 | $59.89 | $60.85 | $60.85 | 10,767,180 |
| 2022-08-10 | $62.54 | $64.90 | $62.54 | $63.42 | $63.42 | 9,257,280 |
| 2022-08-09 | $60.23 | $65.95 | $59.80 | $62.96 | $62.96 | 14,547,530 |
| 2022-08-08 | $58.02 | $62.00 | $57.00 | $61.11 | $61.11 | 11,308,940 |
| 2022-08-05 | $64.30 | $65.57 | $57.50 | $59.35 | $59.35 | 16,529,410 |
| 2022-08-04 | $65.33 | $66.42 | $63.00 | $64.83 | $64.83 | 8,762,190 |
| 2022-08-03 | $70.90 | $72.50 | $63.75 | $66.00 | $66.00 | 16,797,200 |
| 2022-08-02 | $66.50 | $71.14 | $64.35 | $69.27 | $69.27 | 16,843,350 |
| 2022-08-01 | $65.96 | $69.50 | $63.66 | $68.49 | $68.49 | 13,148,600 |
| 2022-07-29 | $66.00 | $70.07 | $66.00 | $67.96 | $67.96 | 16,427,190 |
| 2022-07-28 | $67.80 | $71.00 | $65.38 | $65.45 | $65.45 | 20,414,990 |
| 2022-07-27 | $61.70 | $68.84 | $61.08 | $67.88 | $67.88 | 20,673,220 |
| 2022-07-26 | $62.99 | $65.32 | $61.33 | $62.40 | $62.40 | 14,406,520 |
| 2022-07-25 | $66.93 | $67.20 | $61.00 | $62.36 | $62.36 | 16,326,770 |
| 2022-07-22 | $67.50 | $68.68 | $66.20 | $67.08 | $67.08 | 12,331,820 |
| 2022-07-21 | $68.20 | $69.08 | $65.52 | $66.13 | $66.13 | 13,510,710 |
| 2022-07-20 | $69.70 | $72.34 | $67.18 | $69.08 | $69.08 | 17,181,300 |
| 2022-07-19 | $67.18 | $78.58 | $67.16 | $70.34 | $70.34 | 25,377,600 |
| 2022-07-18 | $60.94 | $71.00 | $60.93 | $69.29 | $69.29 | 23,803,580 |
| 2022-07-15 | $62.55 | $63.60 | $59.39 | $59.55 | $59.55 | 19,452,390 |
| 2022-07-14 | $54.00 | $64.44 | $53.20 | $62.55 | $62.55 | 29,945,880 |
| 2022-07-13 | $49.29 | $54.86 | $49.29 | $53.70 | $53.70 | 18,053,170 |
| 2022-07-12 | $48.81 | $52.58 | $48.80 | $50.08 | $50.08 | 9,928,440 |
| 2022-07-11 | $49.00 | $50.53 | $48.58 | $49.82 | $49.82 | 8,397,440 |
| 2022-07-08 | $55.00 | $55.00 | $50.70 | $50.84 | $50.84 | 15,537,570 |
| 2022-07-07 | $48.37 | $55.00 | $48.18 | $54.50 | $54.50 | 19,499,490 |
| 2022-07-06 | $47.16 | $50.74 | $47.16 | $48.83 | $48.83 | 9,758,260 |
| 2022-07-05 | $49.02 | $51.30 | $47.18 | $48.29 | $48.29 | 10,398,590 |
| 2022-07-04 | $47.02 | $49.67 | $47.02 | $49.31 | $49.31 | 10,834,910 |
| 2022-07-01 | $51.59 | $52.68 | $49.80 | $49.90 | $49.90 | 8,369,180 |
| 2022-06-30 | $48.50 | $51.80 | $48.50 | $51.15 | $51.15 | 11,483,450 |
| 2022-06-29 | $52.57 | $52.57 | $48.48 | $48.48 | $48.48 | 14,505,900 |
| 2022-06-28 | $53.76 | $54.87 | $51.30 | $52.57 | $52.57 | 11,741,530 |
| 2022-06-27 | $54.00 | $54.50 | $52.20 | $53.75 | $53.75 | 11,978,930 |
| 2022-06-24 | $53.02 | $57.00 | $52.39 | $53.61 | $53.61 | 16,565,680 |
| 2022-06-23 | $53.24 | $53.70 | $51.00 | $53.00 | $53.00 | 14,273,230 |
| 2022-06-22 | $53.68 | $56.38 | $52.65 | $52.70 | $52.70 | 17,775,120 |
| 2022-06-21 | $52.00 | $56.68 | $50.13 | $54.50 | $54.50 | 19,954,020 |
| 2022-06-20 | $45.80 | $53.69 | $45.51 | $51.64 | $51.64 | 18,597,260 |
| 2022-06-17 | $45.00 | $46.84 | $44.66 | $45.91 | $45.91 | 11,730,970 |
| 2022-06-16 | $45.00 | $47.00 | $44.80 | $45.82 | $45.82 | 12,469,790 |
| 2022-06-15 | $46.50 | $47.60 | $44.75 | $45.31 | $45.31 | 15,243,970 |
| 2022-06-14 | $44.47 | $49.66 | $44.47 | $47.00 | $47.00 | 21,324,320 |
| 2022-06-13 | $44.00 | $47.99 | $42.90 | $46.53 | $46.53 | 24,182,360 |
| 2022-06-10 | $36.28 | $43.08 | $36.11 | $43.08 | $43.08 | 21,880,780 |
| 2022-06-09 | $36.91 | $37.05 | $35.72 | $35.90 | $35.90 | 6,288,250 |
| 2022-06-08 | $37.95 | $38.66 | $36.10 | $37.28 | $37.28 | 9,768,070 |
| 2022-06-07 | $40.02 | $40.38 | $37.61 | $38.05 | $38.05 | 11,257,270 |
| 2022-06-06 | $37.88 | $40.00 | $37.40 | $39.33 | $39.33 | 12,769,020 |
| 2022-06-02 | $37.20 | $38.27 | $36.58 | $38.06 | $38.06 | 10,189,280 |
| 2022-06-01 | $35.50 | $37.89 | $35.50 | $37.28 | $37.28 | 11,485,970 |
| 2022-05-31 | $36.87 | $37.28 | $34.58 | $35.89 | $35.89 | 8,612,260 |
| 2022-05-30 | $36.28 | $36.79 | $35.29 | $36.09 | $36.09 | 5,912,620 |
| 2022-05-27 | $36.62 | $37.85 | $35.66 | $36.38 | $36.38 | 7,316,860 |
| 2022-05-26 | $37.18 | $38.00 | $36.01 | $36.99 | $36.99 | 9,610,100 |
| 2022-05-25 | $35.38 | $38.00 | $34.85 | $38.00 | $38.00 | 12,791,930 |
| 2022-05-24 | $36.57 | $37.59 | $35.30 | $35.43 | $35.43 | 8,999,180 |
| 2022-05-23 | $37.10 | $37.76 | $36.50 | $37.52 | $37.52 | 8,267,890 |
| 2022-05-20 | $38.20 | $38.82 | $37.02 | $37.79 | $37.79 | 11,543,590 |
| 2022-05-19 | $34.81 | $38.60 | $34.22 | $38.00 | $38.00 | 14,491,800 |
| 2022-05-18 | $33.65 | $35.96 | $33.20 | $35.52 | $35.52 | 12,021,220 |
| 2022-05-17 | $31.01 | $36.60 | $31.01 | $33.93 | $33.93 | 13,437,070 |
| 2022-05-16 | $31.32 | $32.50 | $30.90 | $31.00 | $31.00 | 4,713,800 |
| 2022-05-13 | $57.88 | $57.88 | $56.00 | $57.03 | $31.63 | 2,826,600 |
| 2022-05-12 | $55.66 | $58.00 | $55.55 | $57.49 | $31.88 | 3,818,660 |
| 2022-05-11 | $54.60 | $58.94 | $53.61 | $56.57 | $31.37 | 5,317,370 |
| 2022-05-10 | $50.69 | $55.31 | $50.30 | $54.59 | $30.27 | 4,653,750 |
| 2022-05-09 | $50.60 | $52.99 | $50.60 | $51.52 | $28.57 | 2,989,470 |
| 2022-05-06 | $48.47 | $52.59 | $47.89 | $51.57 | $28.60 | 4,585,290 |
| 2022-05-05 | $48.00 | $49.53 | $47.50 | $48.65 | $26.98 | 2,617,180 |
| 2022-05-04 | $47.84 | $47.84 | $47.84 | $47.84 | $26.53 | 0 |
| 2022-05-03 | $47.84 | $47.84 | $47.84 | $47.84 | $26.53 | 0 |
| 2022-04-29 | $47.00 | $48.50 | $46.00 | $47.84 | $26.53 | 3,309,590 |
| 2022-04-28 | $47.55 | $48.29 | $46.15 | $46.39 | $25.73 | 3,024,540 |
| 2022-04-27 | $42.55 | $48.01 | $42.52 | $47.84 | $26.53 | 4,126,550 |
| 2022-04-26 | $45.98 | $46.20 | $43.24 | $43.40 | $24.07 | 2,486,310 |
| 2022-04-25 | $48.76 | $49.57 | $45.25 | $45.27 | $25.11 | 2,623,430 |
| 2022-04-22 | $50.50 | $51.29 | $49.35 | $50.00 | $27.73 | 2,094,940 |
| 2022-04-21 | $53.58 | $53.90 | $50.01 | $50.35 | $27.92 | 2,903,420 |
| 2022-04-20 | $54.80 | $56.33 | $53.38 | $53.55 | $29.70 | 2,743,270 |
| 2022-04-19 | $57.70 | $60.20 | $56.30 | $56.58 | $31.38 | 3,054,910 |
| 2022-04-18 | $55.01 | $57.36 | $54.27 | $57.08 | $31.65 | 2,079,530 |
| 2022-04-15 | $56.43 | $56.43 | $54.19 | $55.45 | $30.75 | 2,280,750 |
| 2022-04-14 | $57.70 | $58.47 | $56.85 | $56.91 | $31.56 | 1,538,770 |
| 2022-04-13 | $58.99 | $59.50 | $57.16 | $57.23 | $31.74 | 1,875,550 |
| 2022-04-12 | $59.10 | $60.46 | $58.11 | $59.55 | $33.02 | 1,611,440 |
| 2022-04-11 | $61.60 | $61.60 | $58.01 | $58.66 | $32.53 | 2,507,980 |
| 2022-04-08 | $64.30 | $65.00 | $62.66 | $62.69 | $34.77 | 2,104,760 |
| 2022-04-07 | $67.00 | $67.38 | $64.41 | $64.52 | $35.78 | 2,128,700 |
| 2022-04-06 | $68.01 | $68.50 | $66.40 | $66.97 | $37.14 | 2,160,470 |
| 2022-04-05 | $69.28 | $69.28 | $69.28 | $69.28 | $38.42 | 0 |
| 2022-04-04 | $69.28 | $69.28 | $69.28 | $69.28 | $38.42 | 0 |
| 2022-04-01 | $67.80 | $70.44 | $67.15 | $69.28 | $38.42 | 3,327,640 |
| 2022-03-31 | $67.43 | $70.97 | $66.66 | $68.85 | $38.18 | 3,962,590 |
| 2022-03-30 | $65.50 | $68.66 | $64.58 | $68.63 | $38.06 | 4,066,290 |
| 2022-03-29 | $66.32 | $67.20 | $63.73 | $64.04 | $35.51 | 2,645,800 |
| 2022-03-28 | $66.90 | $67.76 | $65.85 | $66.10 | $36.66 | 1,961,270 |
| 2022-03-25 | $68.56 | $68.67 | $66.71 | $67.60 | $37.49 | 2,532,260 |
| 2022-03-24 | $71.05 | $71.46 | $68.14 | $68.58 | $38.03 | 4,605,140 |
| 2022-03-23 | $71.20 | $74.80 | $71.20 | $72.71 | $40.32 | 4,486,050 |
| 2022-03-22 | $75.00 | $75.89 | $70.40 | $71.26 | $39.52 | 4,355,950 |
| 2022-03-21 | $71.25 | $74.50 | $71.25 | $72.49 | $40.20 | 3,308,540 |
| 2022-03-18 | $71.36 | $73.09 | $70.26 | $71.24 | $39.51 | 3,112,020 |
| 2022-03-17 | $74.00 | $76.74 | $71.68 | $71.96 | $39.91 | 5,050,040 |
| 2022-03-16 | $70.50 | $72.88 | $67.21 | $72.47 | $40.19 | 4,219,470 |
| 2022-03-15 | $72.00 | $74.50 | $68.80 | $69.17 | $38.36 | 3,762,770 |
| 2022-03-14 | $78.43 | $80.00 | $74.01 | $74.72 | $41.44 | 4,394,360 |
| 2022-03-11 | $81.80 | $83.60 | $78.50 | $81.43 | $45.16 | 6,972,820 |
| 2022-03-10 | $90.80 | $92.50 | $85.70 | $87.80 | $48.69 | 8,594,480 |
| 2022-03-09 | $87.06 | $89.30 | $80.82 | $87.61 | $48.59 | 8,725,420 |
| 2022-03-08 | $79.80 | $86.16 | $79.51 | $83.58 | $46.35 | 8,192,920 |
| 2022-03-07 | $78.91 | $81.05 | $76.81 | $79.90 | $44.31 | 3,874,740 |
| 2022-03-04 | $80.80 | $84.60 | $80.20 | $80.99 | $44.91 | 5,671,000 |
| 2022-03-03 | $86.66 | $86.66 | $81.17 | $81.87 | $45.40 | 8,500,950 |
| 2022-03-02 | $75.01 | $90.92 | $74.19 | $86.66 | $48.06 | 11,298,130 |
| 2022-03-01 | $77.44 | $79.45 | $75.56 | $75.77 | $42.02 | 3,130,040 |
| 2022-02-28 | $76.01 | $77.44 | $74.16 | $76.96 | $42.68 | 2,796,790 |
| 2022-02-25 | $77.66 | $78.48 | $74.80 | $76.73 | $42.55 | 3,807,580 |
| 2022-02-24 | $78.39 | $81.18 | $74.70 | $75.99 | $42.14 | 7,135,900 |
| 2022-02-23 | $75.79 | $79.95 | $75.30 | $79.00 | $43.81 | 5,744,350 |
| 2022-02-22 | $73.00 | $78.78 | $72.50 | $76.84 | $42.61 | 6,175,760 |
| 2022-02-21 | $73.01 | $77.00 | $72.13 | $75.04 | $41.61 | 4,983,160 |
| 2022-02-18 | $77.01 | $78.77 | $74.70 | $75.66 | $41.96 | 4,968,950 |
| 2022-02-17 | $73.66 | $79.50 | $72.10 | $77.79 | $43.14 | 8,001,980 |
| 2022-02-16 | $71.38 | $76.38 | $69.63 | $73.18 | $40.58 | 4,638,940 |
| 2022-02-15 | $67.81 | $70.68 | $67.65 | $70.43 | $39.06 | 3,048,350 |
| 2022-02-14 | $66.52 | $68.43 | $65.11 | $67.60 | $37.49 | 1,657,660 |
| 2022-02-11 | $68.38 | $68.43 | $66.11 | $66.60 | $36.93 | 1,828,420 |
| 2022-02-10 | $71.48 | $71.85 | $67.80 | $68.87 | $38.19 | 2,597,100 |
| 2022-02-09 | $70.30 | $71.66 | $68.40 | $71.35 | $39.57 | 2,117,460 |
| 2022-02-08 | $72.20 | $72.76 | $67.88 | $70.30 | $38.99 | 2,486,340 |
| 2022-02-07 | $70.89 | $74.49 | $70.60 | $72.37 | $40.13 | 2,473,080 |
| 2022-02-04 | $69.60 | $69.60 | $69.60 | $69.60 | $38.60 | 0 |
| 2022-02-03 | $69.60 | $69.60 | $69.60 | $69.60 | $38.60 | 0 |
| 2022-02-02 | $69.60 | $69.60 | $69.60 | $69.60 | $38.60 | 0 |
| 2022-02-01 | $69.60 | $69.60 | $69.60 | $69.60 | $38.60 | 0 |
| 2022-01-28 | $72.10 | $73.50 | $69.37 | $69.60 | $38.60 | 2,101,380 |
| 2022-01-27 | $74.20 | $75.90 | $70.90 | $70.92 | $39.33 | 2,390,280 |
| 2022-01-26 | $75.01 | $78.19 | $74.10 | $75.16 | $41.68 | 2,900,670 |
| 2022-01-25 | $76.12 | $79.12 | $74.23 | $74.24 | $41.17 | 2,819,970 |
| 2022-01-24 | $73.01 | $78.88 | $72.67 | $76.38 | $42.36 | 4,390,790 |
| 2022-01-21 | $72.71 | $74.40 | $71.48 | $73.08 | $40.53 | 2,475,370 |
| 2022-01-20 | $75.70 | $76.30 | $72.47 | $72.71 | $40.32 | 2,557,760 |
| 2022-01-19 | $76.81 | $77.55 | $74.48 | $75.58 | $41.91 | 2,870,760 |
| 2022-01-18 | $80.30 | $84.10 | $77.91 | $78.11 | $43.32 | 4,117,700 |
| 2022-01-17 | $79.32 | $80.88 | $77.40 | $80.38 | $44.58 | 2,723,440 |
| 2022-01-14 | $76.26 | $80.50 | $76.26 | $79.32 | $43.99 | 2,634,160 |
| 2022-01-13 | $80.14 | $80.78 | $77.61 | $77.61 | $43.04 | 1,803,980 |
| 2022-01-12 | $78.90 | $80.97 | $78.07 | $80.13 | $44.44 | 2,392,250 |
| 2022-01-11 | $79.50 | $79.86 | $77.31 | $77.94 | $43.22 | 2,032,520 |
| 2022-01-10 | $79.16 | $80.38 | $78.68 | $79.30 | $43.98 | 1,618,300 |
| 2022-01-07 | $83.89 | $84.60 | $78.75 | $79.68 | $44.19 | 3,268,340 |
| 2022-01-06 | $81.73 | $83.98 | $81.33 | $83.40 | $46.25 | 1,832,020 |
| 2022-01-05 | $85.74 | $86.80 | $82.28 | $82.91 | $45.98 | 2,344,530 |
| 2022-01-04 | $89.23 | $90.50 | $85.45 | $85.59 | $47.46 | 2,914,400 |
| 2022-01-03 | $90.90 | $90.90 | $90.90 | $90.90 | $50.41 | 0 |
| 2021-12-31 | $89.00 | $92.37 | $89.00 | $90.90 | $50.41 | 3,837,860 |
| 2021-12-30 | $87.70 | $89.36 | $87.21 | $87.78 | $48.68 | 1,580,120 |
| 2021-12-29 | $88.88 | $90.35 | $87.01 | $87.86 | $48.72 | 1,890,700 |
| 2021-12-28 | $85.91 | $88.88 | $85.48 | $88.71 | $49.20 | 2,273,900 |
| 2021-12-27 | $84.93 | $87.40 | $84.83 | $85.92 | $47.65 | 2,159,940 |
| 2021-12-24 | $94.14 | $94.51 | $87.20 | $87.22 | $48.37 | 3,844,550 |
| 2021-12-23 | $94.50 | $96.05 | $93.02 | $94.04 | $52.15 | 2,152,760 |
| 2021-12-22 | $94.71 | $96.18 | $93.00 | $94.59 | $52.46 | 1,931,990 |
| 2021-12-21 | $92.92 | $94.89 | $91.33 | $94.61 | $52.47 | 2,482,460 |
| 2021-12-20 | $96.97 | $98.50 | $92.66 | $93.82 | $52.03 | 3,742,860 |
| 2021-12-17 | $99.49 | $104.44 | $98.00 | $99.85 | $55.37 | 4,327,660 |
| 2021-12-16 | $99.52 | $100.88 | $97.60 | $99.64 | $55.26 | 2,252,440 |
| 2021-12-15 | $100.20 | $102.57 | $99.50 | $99.90 | $55.40 | 2,503,780 |
| 2021-12-14 | $102.21 | $102.96 | $99.60 | $100.77 | $55.88 | 2,431,600 |
| 2021-12-13 | $102.24 | $104.88 | $100.23 | $102.20 | $56.68 | 3,775,700 |
| 2021-12-10 | $96.50 | $102.59 | $96.20 | $102.20 | $56.68 | 4,698,060 |
| 2021-12-09 | $97.00 | $99.40 | $96.52 | $98.00 | $54.35 | 2,861,180 |
| 2021-12-08 | $99.90 | $103.00 | $97.90 | $99.23 | $55.03 | 4,109,700 |
| 2021-12-07 | $99.58 | $99.60 | $92.29 | $96.43 | $53.48 | 4,990,100 |
| 2021-12-06 | $102.00 | $104.87 | $99.88 | $99.97 | $55.44 | 3,354,160 |
| 2021-12-03 | $101.85 | $101.85 | $101.85 | $101.85 | $56.48 | 2,933,330 |
| 2021-12-02 | $102.10 | $102.10 | $102.10 | $102.10 | $56.62 | 3,157,690 |
| 2021-12-01 | $110.11 | $112.76 | $103.48 | $105.34 | $58.42 | 4,203,210 |
| 2021-11-30 | $107.27 | $112.28 | $105.08 | $108.80 | $60.34 | 6,159,210 |
| 2021-11-29 | $99.55 | $112.00 | $99.55 | $107.00 | $59.34 | 6,992,410 |
| 2021-11-26 | $102.00 | $104.78 | $101.18 | $103.25 | $57.26 | 3,553,820 |
| 2021-11-25 | $102.10 | $103.30 | $100.18 | $101.58 | $56.33 | 3,248,380 |
| 2021-11-24 | $108.14 | $109.96 | $101.99 | $103.53 | $57.41 | 5,443,710 |
| 2021-11-23 | $105.28 | $112.50 | $105.01 | $108.20 | $60.00 | 6,775,440 |
| 2021-11-22 | $105.94 | $108.65 | $104.02 | $106.75 | $59.20 | 5,026,450 |
| 2021-11-19 | $100.50 | $104.49 | $100.00 | $102.99 | $57.11 | 4,467,160 |
| 2021-11-18 | $101.89 | $102.80 | $99.50 | $101.66 | $56.38 | 4,105,340 |
| 2021-11-17 | $98.37 | $102.53 | $98.37 | $101.36 | $56.21 | 5,253,870 |
| 2021-11-16 | $102.31 | $103.86 | $97.65 | $98.83 | $54.81 | 8,038,640 |
| 2021-11-15 | $121.06 | $121.98 | $105.15 | $105.60 | $58.56 | 9,604,890 |
| 2021-11-12 | $118.27 | $125.60 | $117.58 | $121.71 | $67.50 | 6,587,980 |
| 2021-11-11 | $117.52 | $127.60 | $117.52 | $120.29 | $66.71 | 8,529,390 |
| 2021-11-10 | $117.41 | $119.98 | $116.05 | $116.70 | $64.72 | 4,204,540 |
| 2021-11-09 | $118.76 | $122.87 | $116.03 | $119.11 | $66.05 | 5,923,000 |
| 2021-11-08 | $115.07 | $119.96 | $113.33 | $117.31 | $65.06 | 5,417,000 |
| 2021-11-05 | $127.40 | $127.40 | $127.40 | $127.40 | $70.65 | 7,746,500 |
| 2021-11-04 | $129.96 | $136.50 | $126.25 | $127.40 | $70.65 | 10,177,250 |
| 2021-11-03 | $123.01 | $130.77 | $118.83 | $128.91 | $71.49 | 7,812,770 |
| 2021-11-02 | $123.08 | $128.50 | $121.29 | $125.05 | $69.35 | 7,197,330 |
| 2021-11-01 | $122.93 | $129.00 | $118.00 | $126.18 | $69.97 | 10,405,540 |
| 2021-10-29 | $124.68 | $130.75 | $118.58 | $121.92 | $67.61 | 10,388,730 |
| 2021-10-28 | $138.00 | $142.00 | $129.00 | $129.77 | $71.97 | 9,759,400 |
| 2021-10-27 | $139.06 | $145.00 | $135.30 | $140.90 | $78.14 | 10,350,720 |
| 2021-10-26 | $138.36 | $148.99 | $138.36 | $140.25 | $77.78 | 16,661,980 |
| 2021-10-25 | $117.54 | $137.09 | $115.00 | $137.09 | $76.02 | 16,832,090 |
| 2021-10-22 | $121.55 | $123.50 | $113.30 | $114.24 | $63.35 | 8,484,390 |
| 2021-10-21 | $114.56 | $128.00 | $111.00 | $120.97 | $67.09 | 11,930,100 |
| 2021-10-20 | $112.45 | $118.99 | $112.45 | $114.88 | $63.71 | 8,760,010 |
| 2021-10-19 | $121.00 | $128.40 | $116.12 | $116.40 | $64.55 | 12,209,460 |
| 2021-10-18 | $118.44 | $121.77 | $114.00 | $118.60 | $65.77 | 10,212,260 |
| 2021-10-15 | $117.25 | $120.00 | $111.11 | $115.89 | $64.27 | 12,434,130 |
| 2021-10-14 | $95.23 | $117.11 | $94.88 | $117.11 | $64.94 | 10,437,940 |
| 2021-10-13 | $94.12 | $99.49 | $93.54 | $97.59 | $54.12 | 5,093,980 |
| 2021-10-12 | $96.11 | $96.81 | $92.02 | $94.01 | $52.13 | 4,626,950 |
| 2021-10-11 | $102.00 | $102.66 | $94.57 | $96.55 | $53.54 | 5,233,100 |
| 2021-10-08 | $109.63 | $110.00 | $98.30 | $98.50 | $54.62 | 7,876,960 |
| 2021-10-07 | $107.10 | $107.10 | $107.10 | $107.10 | $59.39 | 0 |
| 2021-10-06 | $107.10 | $107.10 | $107.10 | $107.10 | $59.39 | 0 |
| 2021-09-30 | $102.14 | $111.00 | $99.00 | $107.10 | $59.39 | 8,918,140 |
| 2021-09-29 | $102.21 | $106.75 | $99.50 | $99.57 | $55.22 | 6,753,730 |
| 2021-09-28 | $106.00 | $107.93 | $99.50 | $101.08 | $56.06 | 5,854,440 |
| 2021-09-27 | $107.52 | $111.00 | $98.30 | $105.12 | $58.30 | 9,061,180 |
| 2021-09-24 | $99.44 | $108.20 | $99.44 | $103.10 | $57.18 | 8,144,550 |
| 2021-09-23 | $105.11 | $108.16 | $99.83 | $100.07 | $55.49 | 6,711,350 |
| 2021-09-22 | $102.01 | $104.78 | $100.05 | $104.00 | $57.67 | 5,294,890 |
| 2021-09-21 | $102.51 | $102.51 | $102.51 | $102.51 | $56.85 | 0 |
| 2021-09-20 | $102.51 | $102.51 | $102.51 | $102.51 | $56.85 | 0 |
| 2021-09-17 | $109.00 | $112.49 | $99.83 | $102.51 | $56.85 | 10,306,910 |
| 2021-09-16 | $127.00 | $128.56 | $112.00 | $113.00 | $62.67 | 10,759,350 |
| 2021-09-15 | $123.00 | $131.50 | $117.00 | $130.00 | $72.09 | 12,534,180 |
| 2021-09-14 | $116.00 | $127.30 | $115.65 | $122.80 | $68.10 | 10,874,520 |
| 2021-09-13 | $120.77 | $120.77 | $110.00 | $116.79 | $64.77 | 6,764,510 |
| 2021-09-10 | $117.16 | $121.88 | $113.70 | $118.99 | $65.99 | 7,736,600 |
| 2021-09-09 | $116.00 | $123.30 | $113.50 | $117.85 | $65.36 | 8,193,000 |
| 2021-09-08 | $125.49 | $131.46 | $116.08 | $118.55 | $65.74 | 10,899,820 |
| 2021-09-07 | $128.00 | $128.98 | $120.44 | $127.01 | $70.43 | 10,076,600 |
| 2021-09-06 | $121.85 | $133.00 | $120.11 | $129.96 | $72.07 | 11,822,070 |
| 2021-09-03 | $122.86 | $136.98 | $120.00 | $120.00 | $66.55 | 13,048,530 |
| 2021-09-02 | $119.84 | $127.50 | $117.00 | $124.60 | $69.10 | 11,668,380 |
| 2021-09-01 | $123.95 | $126.20 | $118.09 | $118.96 | $65.97 | 11,583,930 |
| 2021-08-31 | $137.50 | $138.50 | $119.80 | $121.55 | $67.41 | 13,533,000 |
| 2021-08-30 | $132.00 | $144.44 | $129.00 | $138.96 | $77.06 | 9,311,770 |
| 2021-08-27 | $149.00 | $150.00 | $136.00 | $138.88 | $77.02 | 11,160,240 |
| 2021-08-26 | $156.00 | $170.99 | $150.10 | $158.50 | $87.90 | 12,140,530 |
| 2021-08-25 | $160.00 | $164.00 | $147.88 | $158.00 | $87.62 | 12,739,780 |
| 2021-08-24 | $174.00 | $174.00 | $174.00 | $174.00 | $96.49 | 0 |
| 2021-08-23 | $174.00 | $174.00 | $174.00 | $174.00 | $96.49 | 0 |
| 2021-08-10 | $164.50 | $185.00 | $157.26 | $174.00 | $96.49 | 14,301,120 |
| 2021-08-09 | $135.00 | $155.15 | $124.50 | $155.15 | $86.04 | 15,238,300 |
| 2021-07-30 | $112.00 | $129.29 | $108.88 | $129.29 | $71.70 | 15,010,040 |
| 2021-07-29 | $96.80 | $107.74 | $88.88 | $107.74 | $59.75 | 14,436,050 |
| 2021-07-28 | $72.30 | $89.78 | $72.30 | $89.78 | $49.79 | 12,799,080 |
| 2021-07-27 | $74.00 | $85.00 | $69.87 | $74.82 | $41.49 | 13,115,380 |
| 2021-07-26 | $65.87 | $78.30 | $65.87 | $76.18 | $42.25 | 12,047,080 |
| 2021-07-23 | $62.34 | $68.00 | $60.20 | $65.86 | $36.52 | 11,577,740 |
| 2021-07-22 | $50.97 | $61.01 | $50.68 | $61.01 | $33.83 | 9,395,400 |
| 2021-07-21 | $48.39 | $51.42 | $48.39 | $50.84 | $28.19 | 5,342,730 |
| 2021-07-20 | $47.00 | $49.20 | $45.02 | $47.83 | $26.52 | 6,157,560 |
| 2021-07-19 | $53.10 | $54.57 | $50.00 | $51.39 | $28.50 | 5,373,440 |
| 2021-07-16 | $54.80 | $56.85 | $53.20 | $53.98 | $29.94 | 6,823,380 |
| 2021-07-15 | $52.00 | $54.17 | $50.28 | $53.98 | $29.94 | 5,721,860 |
| 2021-07-14 | $52.89 | $55.80 | $52.00 | $52.30 | $29.00 | 5,350,080 |
| 2021-07-13 | $52.00 | $57.00 | $51.76 | $54.26 | $30.09 | 6,770,490 |
| 2021-07-12 | $53.51 | $54.15 | $51.50 | $52.55 | $29.14 | 5,925,900 |
| 2021-07-09 | $52.00 | $54.90 | $50.75 | $53.10 | $29.45 | 7,222,420 |
| 2021-07-08 | $50.50 | $55.00 | $49.22 | $51.74 | $28.69 | 8,766,100 |
| 2021-07-07 | $43.70 | $50.80 | $43.00 | $49.08 | $27.22 | 8,370,400 |
| 2021-07-06 | $47.03 | $47.64 | $43.18 | $44.08 | $24.45 | 4,783,380 |
| 2021-07-05 | $47.70 | $48.22 | $45.29 | $46.15 | $25.59 | 5,148,060 |
| 2021-07-02 | $45.37 | $48.86 | $43.43 | $47.50 | $26.34 | 6,297,300 |
| 2021-07-01 | $46.50 | $51.50 | $46.50 | $46.89 | $26.00 | 7,293,810 |
| 2021-06-30 | $50.01 | $50.09 | $44.32 | $47.40 | $26.29 | 8,350,650 |
| 2021-06-29 | $77.77 | $91.99 | $77.77 | $91.30 | $28.07 | 5,106,930 |
| 2021-06-28 | $73.00 | $78.16 | $72.88 | $77.00 | $23.67 | 3,601,500 |
| 2021-06-25 | $64.40 | $77.32 | $63.43 | $76.62 | $23.55 | 5,120,000 |
| 2021-06-24 | $64.80 | $65.80 | $63.44 | $64.43 | $19.81 | 1,745,200 |
| 2021-06-23 | $62.89 | $64.06 | $61.78 | $63.42 | $19.50 | 1,262,300 |
| 2021-06-22 | $62.96 | $63.16 | $61.47 | $62.57 | $19.23 | 1,856,300 |
| 2021-06-21 | $58.23 | $61.80 | $58.20 | $61.30 | $18.84 | 1,679,750 |
| 2021-06-18 | $54.94 | $58.59 | $54.50 | $58.50 | $17.98 | 1,505,350 |
| 2021-06-17 | $52.68 | $55.40 | $52.56 | $55.10 | $16.94 | 1,044,800 |
| 2021-06-16 | $55.08 | $55.33 | $52.60 | $52.69 | $16.20 | 981,600 |
| 2021-06-15 | $58.87 | $58.95 | $55.10 | $55.38 | $17.02 | 1,337,400 |
| 2021-06-14 | $57.92 | $57.92 | $57.92 | $57.92 | $17.80 | 0 |
| 2021-06-11 | $58.75 | $59.92 | $57.81 | $57.92 | $17.80 | 1,479,300 |
| 2021-06-10 | $55.12 | $59.32 | $55.12 | $58.76 | $18.06 | 2,007,400 |
| 2021-06-09 | $56.71 | $56.92 | $55.28 | $55.78 | $17.15 | 639,800 |
| 2021-06-08 | $56.20 | $57.00 | $56.00 | $56.51 | $17.37 | 768,200 |
| 2021-06-07 | $56.00 | $56.82 | $54.91 | $56.47 | $17.36 | 952,800 |
| 2021-06-04 | $54.80 | $56.88 | $54.63 | $55.69 | $17.12 | 1,080,810 |
| 2021-06-03 | $55.60 | $56.09 | $54.83 | $55.00 | $16.91 | 693,100 |
| 2021-06-02 | $56.57 | $57.44 | $54.94 | $55.59 | $17.09 | 942,350 |
| 2021-06-01 | $56.52 | $57.46 | $55.36 | $56.64 | $17.41 | 1,044,000 |
| 2021-05-31 | $54.85 | $56.88 | $53.86 | $56.52 | $17.37 | 1,304,300 |
| 2021-05-28 | $54.76 | $56.70 | $54.62 | $55.46 | $17.05 | 1,167,500 |
| 2021-05-27 | $54.96 | $55.44 | $54.66 | $54.76 | $16.83 | 921,000 |
| 2021-05-26 | $55.48 | $55.88 | $54.20 | $54.99 | $16.90 | 1,108,700 |
| 2021-05-25 | $53.71 | $55.65 | $53.20 | $54.50 | $16.75 | 1,220,800 |
| 2021-05-24 | $53.86 | $55.85 | $53.50 | $54.22 | $16.67 | 1,622,000 |
| 2021-05-21 | $52.06 | $54.90 | $52.06 | $52.58 | $16.16 | 1,351,000 |
| 2021-05-20 | $51.60 | $52.00 | $50.80 | $52.00 | $15.99 | 642,000 |
| 2021-05-19 | $50.76 | $52.00 | $50.20 | $51.26 | $15.76 | 670,110 |
| 2021-05-18 | $51.04 | $51.15 | $50.33 | $50.93 | $15.66 | 573,610 |
| 2021-05-17 | $52.22 | $53.23 | $51.31 | $51.50 | $15.83 | 987,790 |
| 2021-05-14 | $49.74 | $50.96 | $49.74 | $50.81 | $15.62 | 583,550 |
| 2021-05-13 | $50.45 | $50.78 | $49.75 | $49.92 | $15.35 | 574,200 |
| 2021-05-12 | $49.36 | $51.18 | $49.30 | $50.94 | $15.66 | 901,300 |
| 2021-05-11 | $48.51 | $49.50 | $48.15 | $49.41 | $15.19 | 628,700 |
| 2021-05-10 | $49.20 | $49.47 | $48.40 | $48.71 | $14.97 | 597,200 |
| 2021-05-07 | $50.18 | $50.50 | $48.82 | $49.15 | $15.11 | 700,400 |
| 2021-05-06 | $51.23 | $51.48 | $49.28 | $49.99 | $15.37 | 1,202,800 |
| 2021-05-05 | $51.75 | $51.75 | $51.75 | $51.75 | $15.91 | 0 |
| 2021-05-04 | $51.75 | $51.75 | $51.75 | $51.75 | $15.91 | 0 |
| 2021-04-30 | $51.51 | $53.30 | $50.84 | $51.75 | $15.91 | 1,128,800 |
| 2021-04-29 | $51.99 | $53.44 | $51.35 | $51.61 | $15.87 | 1,043,600 |
| 2021-04-28 | $55.20 | $55.20 | $51.26 | $52.44 | $16.12 | 2,018,000 |
| 2021-04-27 | $56.29 | $57.01 | $55.22 | $55.65 | $17.11 | 1,430,600 |
| 2021-04-26 | $55.02 | $58.28 | $53.68 | $57.30 | $17.61 | 2,423,700 |
| 2021-04-23 | $52.54 | $57.29 | $52.53 | $55.40 | $17.03 | 2,347,600 |
| 2021-04-22 | $54.50 | $55.88 | $52.10 | $52.53 | $16.15 | 1,341,600 |
| 2021-04-21 | $52.50 | $54.50 | $51.90 | $53.20 | $16.35 | 2,106,400 |
| 2021-04-20 | $51.40 | $58.50 | $50.91 | $56.00 | $17.21 | 2,684,000 |
| 2021-04-19 | $49.90 | $51.48 | $49.51 | $51.43 | $15.81 | 826,300 |
| 2021-04-16 | $50.13 | $50.90 | $49.25 | $50.41 | $15.50 | 788,500 |
| 2021-04-15 | $50.70 | $51.13 | $49.45 | $50.42 | $15.50 | 795,200 |
| 2021-04-14 | $50.40 | $51.65 | $50.00 | $51.22 | $15.75 | 966,100 |
| 2021-04-13 | $49.89 | $50.36 | $49.25 | $50.00 | $15.37 | 766,100 |
| 2021-04-12 | $50.96 | $51.30 | $49.82 | $49.89 | $15.34 | 927,600 |
| 2021-04-09 | $54.50 | $54.69 | $50.42 | $50.70 | $15.59 | 2,140,000 |
| 2021-04-08 | $57.22 | $57.80 | $55.38 | $55.50 | $17.06 | 1,684,700 |
| 2021-04-07 | $57.10 | $58.20 | $55.20 | $58.11 | $17.86 | 1,848,600 |
| 2021-04-06 | $56.66 | $58.79 | $55.36 | $57.12 | $17.56 | 1,814,860 |
| 2021-04-05 | $56.30 | $56.30 | $56.30 | $56.30 | $17.31 | 0 |
| 2021-04-02 | $55.40 | $56.94 | $54.19 | $56.30 | $17.31 | 1,459,600 |
| 2021-04-01 | $56.00 | $58.49 | $56.00 | $56.09 | $17.24 | 1,724,990 |
| 2021-03-31 | $58.08 | $58.87 | $56.12 | $56.74 | $17.44 | 2,079,230 |
| 2021-03-30 | $55.80 | $60.42 | $55.01 | $59.94 | $18.43 | 3,253,510 |
| 2021-03-29 | $57.27 | $57.50 | $55.10 | $56.15 | $17.26 | 1,700,000 |
| 2021-03-26 | $57.00 | $58.98 | $56.26 | $57.14 | $17.57 | 1,995,050 |
| 2021-03-25 | $55.25 | $59.00 | $54.38 | $57.77 | $17.76 | 2,509,300 |
| 2021-03-24 | $56.66 | $57.47 | $55.30 | $56.43 | $17.35 | 2,437,800 |
| 2021-03-23 | $61.00 | $62.00 | $57.64 | $58.05 | $17.84 | 3,466,420 |
| 2021-03-22 | $62.87 | $65.90 | $61.00 | $63.12 | $19.40 | 5,851,200 |
| 2021-03-19 | $50.30 | $60.82 | $50.00 | $60.82 | $18.70 | 2,365,650 |
| 2021-03-18 | $50.40 | $51.58 | $49.70 | $50.68 | $15.58 | 1,148,500 |
| 2021-03-17 | $48.20 | $50.70 | $48.18 | $50.50 | $15.52 | 1,063,700 |
| 2021-03-16 | $48.19 | $49.61 | $47.97 | $48.48 | $14.90 | 569,300 |
| 2021-03-15 | $49.49 | $49.49 | $48.06 | $48.36 | $14.87 | 644,500 |
| 2021-03-12 | $49.19 | $50.50 | $48.76 | $49.77 | $15.30 | 870,200 |
| 2021-03-11 | $47.53 | $49.86 | $46.23 | $49.19 | $15.12 | 1,044,200 |
| 2021-03-10 | $47.99 | $48.78 | $47.00 | $47.50 | $14.60 | 698,400 |
| 2021-03-09 | $50.66 | $51.00 | $46.78 | $47.13 | $14.49 | 1,126,500 |
| 2021-03-08 | $52.90 | $53.35 | $50.78 | $50.85 | $15.63 | 1,008,900 |
| 2021-03-05 | $51.20 | $53.26 | $50.85 | $52.95 | $16.28 | 833,050 |
| 2021-03-04 | $54.40 | $54.40 | $51.41 | $51.49 | $15.83 | 1,057,620 |
| 2021-03-03 | $54.11 | $54.86 | $52.74 | $54.61 | $16.79 | 823,380 |
| 2021-03-02 | $54.89 | $55.50 | $54.10 | $54.75 | $16.83 | 774,470 |
| 2021-03-01 | $53.31 | $55.25 | $53.31 | $54.89 | $16.87 | 628,300 |
| 2021-02-26 | $52.91 | $53.97 | $52.26 | $53.20 | $16.35 | 649,450 |
| 2021-02-25 | $56.40 | $57.18 | $53.77 | $53.97 | $16.59 | 989,380 |
| 2021-02-24 | $56.67 | $57.46 | $55.71 | $56.45 | $17.35 | 820,700 |
| 2021-02-23 | $57.00 | $58.25 | $55.99 | $57.41 | $17.65 | 758,800 |
| 2021-02-22 | $58.01 | $59.08 | $56.62 | $57.08 | $17.55 | 1,253,000 |
| 2021-02-19 | $58.60 | $58.60 | $56.37 | $58.00 | $17.83 | 987,500 |
| 2021-02-18 | $59.65 | $60.70 | $57.26 | $58.28 | $17.92 | 1,193,300 |
| 2021-02-17 | $58.58 | $58.58 | $58.58 | $58.58 | $18.01 | 0 |
| 2021-02-16 | $58.58 | $58.58 | $58.58 | $58.58 | $18.01 | 0 |
| 2021-02-15 | $58.58 | $58.58 | $58.58 | $58.58 | $18.01 | 0 |
| 2021-02-12 | $58.58 | $58.58 | $58.58 | $58.58 | $18.01 | 0 |
| 2021-02-11 | $58.58 | $58.58 | $58.58 | $58.58 | $18.01 | 0 |
| 2021-02-10 | $56.51 | $59.88 | $55.33 | $58.58 | $18.01 | 1,455,600 |
| 2021-02-09 | $54.01 | $56.40 | $53.93 | $55.68 | $17.12 | 1,143,500 |
| 2021-02-08 | $56.00 | $56.96 | $53.25 | $53.85 | $16.55 | 1,672,650 |
| 2021-02-05 | $61.81 | $62.33 | $56.66 | $56.66 | $17.42 | 2,449,760 |
| 2021-02-04 | $69.00 | $69.00 | $60.68 | $62.93 | $19.35 | 1,711,600 |
| 2021-02-03 | $65.89 | $68.28 | $62.18 | $62.25 | $19.14 | 2,252,510 |
| 2021-02-02 | $65.98 | $66.90 | $65.21 | $66.06 | $20.31 | 1,108,700 |
| 2021-02-01 | $70.12 | $71.00 | $65.67 | $65.98 | $20.28 | 1,939,600 |
| 2021-01-29 | $71.00 | $73.26 | $69.70 | $71.70 | $22.04 | 1,685,300 |
| 2021-01-28 | $73.50 | $75.67 | $69.50 | $69.80 | $21.46 | 1,822,500 |
| 2021-01-27 | $76.90 | $77.50 | $70.70 | $76.45 | $23.50 | 2,267,300 |
| 2021-01-26 | $76.57 | $78.75 | $75.80 | $76.20 | $23.42 | 1,743,400 |
| 2021-01-25 | $73.60 | $82.09 | $72.01 | $78.00 | $23.98 | 3,631,180 |
| 2021-01-22 | $70.70 | $73.70 | $70.50 | $73.48 | $22.59 | 1,962,450 |
| 2021-01-21 | $70.23 | $72.88 | $69.12 | $71.50 | $21.98 | 1,694,850 |
| 2021-01-20 | $67.21 | $70.33 | $67.07 | $69.92 | $21.49 | 1,489,500 |
| 2021-01-19 | $68.60 | $70.80 | $67.23 | $67.70 | $20.81 | 1,570,350 |
| 2021-01-18 | $67.45 | $69.67 | $66.58 | $68.64 | $21.10 | 1,220,000 |
| 2021-01-15 | $67.28 | $68.84 | $66.10 | $68.04 | $20.92 | 1,208,800 |
| 2021-01-14 | $67.99 | $69.31 | $65.10 | $68.02 | $20.91 | 1,705,900 |
| 2021-01-13 | $70.05 | $71.98 | $67.80 | $68.60 | $21.09 | 1,892,930 |
| 2021-01-12 | $70.15 | $72.07 | $69.50 | $70.19 | $21.58 | 1,870,060 |
| 2021-01-11 | $75.50 | $75.50 | $68.90 | $70.00 | $21.52 | 2,895,270 |
| 2021-01-08 | $81.89 | $82.00 | $75.01 | $75.35 | $23.16 | 3,294,670 |
| 2021-01-07 | $79.20 | $86.30 | $77.02 | $82.64 | $25.40 | 3,845,100 |
| 2021-01-06 | $78.08 | $79.50 | $76.17 | $79.39 | $24.40 | 2,242,240 |
| 2021-01-05 | $80.97 | $81.18 | $78.25 | $79.85 | $24.55 | 2,400,100 |
| 2021-01-04 | $79.00 | $84.66 | $77.85 | $82.73 | $25.43 | 3,416,770 |
| 2021-01-01 | $80.47 | $80.47 | $80.47 | $80.47 | $24.74 | 0 |
| 2020-12-31 | $77.99 | $82.21 | $76.67 | $80.47 | $24.74 | 3,036,000 |
| 2020-12-30 | $72.37 | $79.11 | $71.00 | $76.05 | $23.38 | 3,273,700 |
| 2020-12-29 | $80.50 | $83.46 | $70.38 | $71.78 | $22.07 | 4,011,920 |
| 2020-12-28 | $75.95 | $76.79 | $73.98 | $76.35 | $23.47 | 2,394,600 |
| 2020-12-25 | $69.10 | $76.61 | $68.80 | $75.37 | $23.17 | 3,685,500 |
| 2020-12-24 | $70.90 | $71.60 | $68.60 | $69.54 | $21.38 | 2,644,050 |
| 2020-12-23 | $66.00 | $72.46 | $66.00 | $71.99 | $22.13 | 4,123,070 |
| 2020-12-22 | $68.00 | $68.65 | $65.00 | $65.00 | $19.98 | 2,714,850 |
| 2020-12-21 | $70.00 | $70.94 | $68.08 | $69.24 | $21.28 | 3,102,960 |
| 2020-12-18 | $63.90 | $67.98 | $62.77 | $67.45 | $20.73 | 2,929,160 |
| 2020-12-17 | $65.61 | $66.16 | $63.00 | $63.56 | $19.54 | 2,589,800 |
| 2020-12-16 | $65.42 | $70.00 | $65.42 | $65.79 | $20.22 | 3,157,170 |
| 2020-12-15 | $65.00 | $66.15 | $64.20 | $65.40 | $20.10 | 2,896,170 |
| 2020-12-14 | $61.02 | $65.90 | $61.02 | $65.82 | $20.23 | 3,907,960 |
| 2020-12-11 | $61.20 | $62.85 | $59.63 | $59.97 | $18.44 | 2,379,900 |
| 2020-12-10 | $56.00 | $63.63 | $56.00 | $61.99 | $19.06 | 3,477,420 |
| 2020-12-09 | $58.67 | $59.42 | $57.10 | $57.40 | $17.65 | 1,015,240 |
| 2020-12-08 | $56.50 | $58.87 | $56.00 | $58.79 | $18.07 | 1,405,280 |
| 2020-12-07 | $56.30 | $57.95 | $55.79 | $57.06 | $17.54 | 819,830 |
| 2020-12-04 | $56.75 | $57.18 | $55.60 | $56.28 | $17.30 | 775,400 |
| 2020-12-03 | $57.99 | $58.00 | $56.51 | $56.75 | $17.45 | 774,800 |
| 2020-12-02 | $59.40 | $59.87 | $57.41 | $58.07 | $17.85 | 1,100,530 |
| 2020-12-01 | $57.47 | $60.52 | $56.50 | $58.89 | $18.10 | 1,290,830 |
| 2020-11-30 | $59.80 | $60.60 | $57.61 | $57.65 | $17.72 | 1,513,200 |
| 2020-11-27 | $59.93 | $62.62 | $59.33 | $60.50 | $18.60 | 1,432,830 |
| 2020-11-26 | $58.86 | $60.98 | $58.18 | $59.92 | $18.42 | 1,064,900 |
| 2020-11-25 | $60.10 | $60.70 | $58.30 | $58.69 | $18.04 | 893,850 |
| 2020-11-24 | $60.30 | $60.98 | $59.60 | $60.50 | $18.60 | 1,007,200 |
| 2020-11-23 | $58.68 | $61.40 | $57.60 | $60.29 | $18.53 | 1,602,680 |
| 2020-11-20 | $57.62 | $59.85 | $57.62 | $59.02 | $18.14 | 1,253,720 |
| 2020-11-19 | $57.00 | $58.28 | $57.00 | $57.90 | $17.80 | 787,220 |
| 2020-11-18 | $57.54 | $59.17 | $57.47 | $57.69 | $17.73 | 973,800 |
| 2020-11-17 | $60.62 | $60.80 | $57.00 | $58.42 | $17.96 | 1,624,270 |
| 2020-11-16 | $61.99 | $62.34 | $59.80 | $60.62 | $18.63 | 1,233,500 |
| 2020-11-13 | $61.88 | $62.88 | $60.50 | $61.76 | $18.99 | 1,229,910 |
| 2020-11-12 | $63.00 | $63.15 | $61.08 | $61.87 | $19.02 | 1,721,670 |
| 2020-11-11 | $66.10 | $68.12 | $61.68 | $62.09 | $19.09 | 2,814,700 |
| 2020-11-10 | $66.00 | $69.52 | $64.77 | $66.85 | $20.55 | 3,451,010 |
| 2020-11-09 | $67.93 | $68.35 | $65.63 | $66.68 | $20.50 | 3,462,800 |
| 2020-11-06 | $70.88 | $70.88 | $64.31 | $66.90 | $20.57 | 3,863,070 |
| 2020-11-05 | $62.84 | $73.00 | $62.84 | $70.59 | $21.70 | 4,727,870 |
| 2020-11-04 | $61.31 | $64.99 | $59.09 | $62.70 | $19.27 | 3,306,860 |
| 2020-11-03 | $62.99 | $63.63 | $60.51 | $61.21 | $18.82 | 1,546,780 |
| 2020-11-02 | $59.34 | $63.50 | $59.20 | $60.85 | $18.71 | 2,653,100 |
| 2020-10-30 | $65.20 | $66.48 | $58.89 | $59.10 | $18.17 | 3,129,540 |
| 2020-10-29 | $64.70 | $66.00 | $63.28 | $63.72 | $19.59 | 2,070,600 |
| 2020-10-28 | $64.40 | $67.47 | $63.20 | $66.59 | $20.47 | 2,772,980 |
| 2020-10-27 | $63.67 | $65.02 | $62.51 | $63.49 | $19.52 | 1,543,700 |
| 2020-10-26 | $61.78 | $64.40 | $60.60 | $63.66 | $19.57 | 1,711,800 |
| 2020-10-23 | $64.81 | $64.99 | $60.67 | $61.00 | $18.75 | 1,839,600 |
| 2020-10-22 | $63.62 | $65.07 | $61.83 | $64.30 | $19.77 | 1,778,110 |
| 2020-10-21 | $67.51 | $69.75 | $63.78 | $63.90 | $19.64 | 2,151,530 |
| 2020-10-20 | $65.80 | $67.72 | $64.22 | $67.72 | $20.82 | 1,665,600 |
| 2020-10-19 | $67.54 | $68.70 | $65.19 | $65.60 | $20.17 | 1,591,300 |
| 2020-10-16 | $68.62 | $69.95 | $66.18 | $66.99 | $20.59 | 2,119,500 |
| 2020-10-15 | $70.77 | $70.92 | $67.50 | $68.20 | $20.97 | 3,209,570 |
| 2020-10-14 | $72.00 | $74.37 | $71.08 | $72.45 | $22.27 | 3,668,780 |
| 2020-10-13 | $73.36 | $75.00 | $70.71 | $71.79 | $22.07 | 4,385,580 |
| 2020-10-12 | $78.00 | $78.88 | $71.88 | $76.00 | $23.36 | 5,382,790 |
| 2020-10-09 | $69.02 | $73.64 | $67.60 | $73.64 | $22.64 | 3,285,400 |
| 2020-10-08 | $61.37 | $61.37 | $61.37 | $61.37 | $18.87 | 0 |
| 2020-10-07 | $61.37 | $61.37 | $61.37 | $61.37 | $18.87 | 0 |
| 2020-10-06 | $61.37 | $61.37 | $61.37 | $61.37 | $18.87 | 0 |
| 2020-10-05 | $61.37 | $61.37 | $61.37 | $61.37 | $18.87 | 0 |
| 2020-10-02 | $61.37 | $61.37 | $61.37 | $61.37 | $18.87 | 0 |
| 2020-10-01 | $61.37 | $61.37 | $61.37 | $61.37 | $18.87 | 0 |
| 2020-09-30 | $55.90 | $62.80 | $55.21 | $61.37 | $18.87 | 2,755,230 |
| 2020-09-29 | $57.00 | $57.64 | $55.01 | $55.29 | $17.00 | 1,356,760 |
| 2020-09-28 | $57.69 | $59.20 | $55.61 | $56.63 | $17.41 | 1,491,850 |
| 2020-09-25 | $57.78 | $59.19 | $56.66 | $56.81 | $17.46 | 1,012,800 |
| 2020-09-24 | $58.01 | $59.47 | $56.76 | $57.27 | $17.61 | 1,263,450 |
| 2020-09-23 | $55.20 | $59.60 | $54.70 | $58.56 | $18.00 | 1,923,310 |
| 2020-09-22 | $55.04 | $56.26 | $54.48 | $54.55 | $16.77 | 1,179,270 |
| 2020-09-21 | $57.29 | $58.85 | $55.33 | $55.53 | $17.07 | 1,663,380 |
| 2020-09-18 | $57.90 | $60.18 | $56.88 | $57.40 | $17.65 | 1,827,380 |
| 2020-09-17 | $58.10 | $60.20 | $57.60 | $57.87 | $17.79 | 2,157,830 |
| 2020-09-16 | $57.10 | $59.77 | $56.66 | $57.50 | $17.68 | 2,351,630 |
| 2020-09-15 | $55.00 | $58.50 | $54.54 | $57.85 | $17.78 | 2,617,380 |
| 2020-09-14 | $54.02 | $56.46 | $53.70 | $55.34 | $17.01 | 2,559,900 |
| 2020-09-11 | $46.50 | $53.88 | $45.98 | $53.53 | $16.46 | 2,322,930 |
| 2020-09-10 | $49.51 | $49.78 | $46.52 | $46.61 | $14.33 | 1,034,880 |
| 2020-09-09 | $51.71 | $52.12 | $48.51 | $48.79 | $15.00 | 1,462,400 |
| 2020-09-08 | $53.87 | $54.44 | $51.35 | $52.50 | $16.14 | 1,242,300 |
| 2020-09-07 | $55.80 | $57.30 | $53.10 | $53.42 | $16.42 | 1,726,550 |
| 2020-09-04 | $54.17 | $56.76 | $53.80 | $55.15 | $16.95 | 1,320,750 |
| 2020-09-03 | $56.80 | $56.84 | $54.36 | $55.30 | $17.00 | 1,545,500 |
| 2020-09-02 | $54.80 | $56.88 | $54.80 | $56.37 | $17.33 | 1,864,400 |
| 2020-09-01 | $51.62 | $55.98 | $50.70 | $54.94 | $16.89 | 2,566,120 |
| 2020-08-31 | $51.50 | $53.50 | $51.01 | $51.62 | $15.87 | 2,043,820 |
| 2020-08-28 | $51.05 | $54.00 | $50.58 | $51.43 | $15.81 | 2,107,150 |
| 2020-08-27 | $51.89 | $53.00 | $49.80 | $52.21 | $16.05 | 3,568,300 |
| 2020-08-26 | $57.00 | $57.67 | $52.01 | $54.40 | $16.72 | 3,519,440 |
| 2020-08-25 | $54.44 | $59.50 | $54.00 | $57.58 | $17.70 | 3,988,730 |
| 2020-08-24 | $53.50 | $57.96 | $53.24 | $54.41 | $16.73 | 4,147,550 |
| 2020-08-21 | $50.50 | $54.99 | $49.58 | $54.00 | $16.60 | 4,360,080 |
| 2020-08-20 | $48.70 | $51.74 | $48.05 | $49.99 | $15.37 | 2,083,820 |
| 2020-08-19 | $51.18 | $52.49 | $49.20 | $49.30 | $15.16 | 1,965,220 |
| 2020-08-18 | $50.52 | $51.48 | $50.33 | $51.13 | $15.72 | 1,916,620 |
| 2020-08-17 | $48.38 | $51.50 | $48.38 | $51.15 | $15.72 | 2,784,220 |
| 2020-08-14 | $49.37 | $49.80 | $47.59 | $48.30 | $14.85 | 2,033,570 |
| 2020-08-13 | $50.45 | $51.48 | $48.49 | $49.91 | $15.34 | 2,657,260 |
| 2020-08-12 | $49.08 | $51.88 | $48.15 | $50.23 | $15.44 | 3,391,900 |
| 2020-08-11 | $48.53 | $52.60 | $48.53 | $49.71 | $15.28 | 4,033,230 |
| 2020-08-10 | $47.30 | $49.87 | $47.25 | $49.18 | $15.12 | 3,142,220 |
| 2020-08-07 | $46.50 | $47.49 | $45.73 | $46.42 | $14.27 | 1,242,000 |
| 2020-08-06 | $47.24 | $47.48 | $45.88 | $46.78 | $14.38 | 1,129,620 |
| 2020-08-05 | $46.09 | $47.59 | $45.30 | $47.25 | $14.52 | 1,498,000 |
| 2020-08-04 | $46.77 | $47.48 | $46.00 | $46.37 | $14.25 | 1,283,870 |
| 2020-08-03 | $45.66 | $46.66 | $45.66 | $46.64 | $14.34 | 1,005,360 |
| 2020-07-31 | $45.02 | $45.69 | $44.81 | $45.47 | $13.98 | 805,440 |
| 2020-07-30 | $45.39 | $45.55 | $44.65 | $45.11 | $13.87 | 966,680 |
| 2020-07-29 | $43.90 | $45.19 | $43.63 | $45.09 | $13.86 | 1,062,060 |
| 2020-07-28 | $43.51 | $44.36 | $43.51 | $43.85 | $13.48 | 656,860 |
| 2020-07-27 | $43.29 | $43.29 | $42.50 | $43.22 | $13.29 | 740,900 |
| 2020-07-24 | $45.55 | $45.84 | $42.88 | $42.90 | $13.19 | 1,581,600 |
| 2020-07-23 | $46.01 | $46.48 | $44.62 | $45.35 | $13.94 | 1,495,900 |
| 2020-07-22 | $46.70 | $47.25 | $46.50 | $46.59 | $14.32 | 1,361,910 |
| 2020-07-21 | $46.89 | $47.94 | $46.64 | $47.02 | $14.45 | 1,464,000 |
| 2020-07-20 | $45.60 | $47.16 | $45.54 | $46.92 | $14.42 | 1,366,500 |
| 2020-07-17 | $46.06 | $46.60 | $45.00 | $45.45 | $13.97 | 1,300,320 |
| 2020-07-16 | $48.50 | $48.86 | $45.81 | $45.90 | $14.11 | 2,271,060 |
| 2020-07-15 | $50.11 | $52.00 | $48.57 | $48.91 | $15.04 | 2,393,590 |
| 2020-07-14 | $52.44 | $52.98 | $48.50 | $49.77 | $15.30 | 3,705,610 |
| 2020-07-13 | $52.50 | $53.50 | $51.50 | $53.00 | $16.29 | 3,106,880 |
| 2020-07-10 | $49.45 | $54.78 | $49.05 | $52.05 | $16.00 | 4,762,980 |
| 2020-07-09 | $49.03 | $50.20 | $48.24 | $49.80 | $15.31 | 3,617,240 |
| 2020-07-08 | $47.40 | $48.98 | $47.03 | $48.87 | $15.02 | 3,110,840 |
| 2020-07-07 | $47.47 | $47.88 | $46.25 | $47.42 | $14.58 | 3,186,860 |
| 2020-07-06 | $45.40 | $47.06 | $45.12 | $47.00 | $14.45 | 3,006,810 |
| 2020-07-03 | $45.20 | $45.88 | $44.92 | $45.60 | $14.02 | 1,677,630 |
| 2020-07-02 | $45.21 | $45.66 | $44.82 | $45.23 | $13.90 | 2,245,040 |
| 2020-07-01 | $46.65 | $47.78 | $45.07 | $45.58 | $14.01 | 2,412,100 |
| 2020-06-30 | $46.55 | $47.35 | $46.10 | $46.83 | $14.40 | 2,141,970 |
| 2020-06-29 | $46.33 | $48.10 | $46.00 | $46.55 | $14.31 | 2,854,910 |
| 2020-06-26 | $46.33 | $46.33 | $46.33 | $46.33 | $14.24 | 0 |
| 2020-06-25 | $46.33 | $46.33 | $46.33 | $46.33 | $14.24 | 0 |
| 2020-06-24 | $44.72 | $46.66 | $44.42 | $46.33 | $14.24 | 2,566,360 |
| 2020-06-23 | $44.89 | $45.50 | $44.58 | $44.72 | $13.75 | 1,416,560 |
| 2020-06-22 | $45.01 | $46.00 | $44.72 | $45.05 | $13.85 | 1,736,160 |
| 2020-06-19 | $46.14 | $47.12 | $45.51 | $45.66 | $14.04 | 2,430,290 |
| 2020-06-18 | $45.02 | $47.30 | $44.26 | $46.65 | $14.34 | 3,971,540 |
| 2020-06-17 | $44.30 | $45.35 | $43.60 | $45.16 | $13.88 | 2,390,970 |
| 2020-06-16 | $42.70 | $45.00 | $42.70 | $44.47 | $13.67 | 2,698,070 |
| 2020-06-15 | $42.81 | $43.51 | $42.42 | $42.42 | $13.04 | 1,459,300 |
| 2020-06-12 | $41.60 | $43.49 | $41.40 | $43.26 | $13.30 | 1,682,110 |
| 2020-06-11 | $43.46 | $43.80 | $42.72 | $42.86 | $13.18 | 1,612,880 |
| 2020-06-10 | $43.39 | $43.68 | $42.88 | $43.48 | $13.37 | 1,393,460 |
| 2020-06-09 | $44.56 | $44.56 | $43.71 | $43.90 | $13.50 | 1,382,150 |
| 2020-06-08 | $44.11 | $44.78 | $43.35 | $44.60 | $13.71 | 2,287,380 |
| 2020-06-05 | $43.76 | $44.50 | $43.45 | $44.10 | $13.56 | 2,084,000 |
| 2020-06-04 | $43.89 | $43.91 | $42.88 | $43.26 | $13.30 | 1,369,180 |
| 2020-06-03 | $44.85 | $44.86 | $43.62 | $43.62 | $13.41 | 2,411,820 |
| 2020-06-02 | $43.50 | $45.30 | $43.50 | $45.05 | $13.85 | 2,685,030 |
| 2020-06-01 | $42.24 | $43.97 | $42.24 | $43.82 | $13.47 | 1,932,430 |
| 2020-05-29 | $42.59 | $43.26 | $42.11 | $42.18 | $12.97 | 1,451,230 |
| 2020-05-28 | $43.24 | $43.81 | $41.61 | $42.38 | $13.03 | 2,445,820 |
| 2020-05-27 | $44.17 | $44.98 | $43.47 | $43.70 | $13.43 | 2,413,830 |
| 2020-05-26 | $43.05 | $44.47 | $42.80 | $44.18 | $13.58 | 1,933,200 |
| 2020-05-25 | $45.35 | $45.48 | $42.88 | $43.05 | $13.23 | 2,435,520 |
| 2020-05-22 | $46.91 | $46.91 | $44.70 | $45.00 | $13.83 | 3,323,820 |
| 2020-05-21 | $47.66 | $49.58 | $47.01 | $47.46 | $14.59 | 4,058,510 |
| 2020-05-20 | $46.48 | $48.50 | $45.60 | $47.96 | $14.74 | 4,317,930 |
| 2020-05-19 | $45.30 | $46.96 | $45.30 | $46.35 | $14.25 | 3,121,670 |
| 2020-05-18 | $48.10 | $48.10 | $44.65 | $45.30 | $13.93 | 4,226,740 |
| 2020-05-15 | $48.98 | $49.48 | $47.56 | $47.72 | $14.67 | 4,563,170 |
| 2020-05-14 | $50.30 | $51.98 | $48.80 | $48.98 | $15.06 | 5,599,040 |
| 2020-05-13 | $51.49 | $54.80 | $50.70 | $51.23 | $15.75 | 6,206,670 |
| 2020-05-12 | $49.61 | $52.69 | $48.50 | $52.42 | $16.11 | 6,271,730 |
| 2020-05-11 | $51.50 | $54.10 | $50.23 | $50.47 | $15.51 | 6,637,700 |
| 2020-05-08 | $51.00 | $53.35 | $50.50 | $51.23 | $15.75 | 6,851,660 |
| 2020-05-07 | $52.92 | $56.29 | $50.07 | $51.97 | $15.98 | 9,506,020 |
| 2020-05-06 | $46.02 | $53.35 | $45.06 | $53.35 | $16.40 | 8,884,280 |
| 2020-05-05 | $48.50 | $48.50 | $48.50 | $48.50 | $14.91 | 0 |
| 2020-05-04 | $48.50 | $48.50 | $48.50 | $48.50 | $14.91 | 0 |
| 2020-05-01 | $48.50 | $48.50 | $48.50 | $48.50 | $14.91 | 0 |
| 2020-04-30 | $49.48 | $51.88 | $46.48 | $48.50 | $14.91 | 11,644,200 |
| 2020-04-29 | $41.84 | $47.22 | $41.84 | $47.22 | $14.52 | 6,399,530 |
| 2020-04-28 | $40.59 | $43.75 | $40.59 | $42.93 | $13.20 | 7,523,080 |
| 2020-04-27 | $41.49 | $45.10 | $41.49 | $45.10 | $13.86 | 7,013,320 |
| 2020-04-24 | $43.98 | $44.77 | $40.50 | $41.00 | $12.60 | 5,976,680 |
| 2020-04-23 | $42.02 | $45.88 | $42.02 | $44.99 | $13.83 | 6,733,500 |
| 2020-04-22 | $41.88 | $45.30 | $41.60 | $43.01 | $13.22 | 5,898,420 |
| 2020-04-21 | $41.22 | $43.84 | $40.50 | $42.99 | $13.22 | 5,654,710 |
| 2020-04-20 | $43.43 | $44.40 | $42.33 | $42.53 | $13.07 | 7,874,330 |
| 2020-04-17 | $45.37 | $49.99 | $42.61 | $47.03 | $14.46 | 11,794,940 |
| 2020-04-16 | $45.63 | $45.63 | $45.63 | $45.63 | $14.03 | 503,600 |
| 2020-04-15 | $41.48 | $41.48 | $41.48 | $41.48 | $12.75 | 85,000 |
| 2020-04-14 | $37.71 | $37.71 | $37.71 | $37.71 | $11.59 | 20,400 |
| 2020-04-13 | $34.28 | $34.28 | $34.28 | $34.28 | $10.54 | 23,300 |
| 2020-04-10 | $25.97 | $31.16 | $25.97 | $31.16 | $9.58 | 67,460 |
Sineng Electric Company Ltd (300827) News Headlines
Recent Sineng Electric Company Ltd (300827) News
Similar Companies to Sineng Electric Company Ltd (300827) 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 | -- | -- | -- |