Henan Jindan Lactic Acid Technology Company Ltd (300829) Exchange: SHE
Data as of July 17, 2025
$17.38 ($0.09) 0.52%
Henan Jindan Lactic Acid Technology Company Ltd - Daily Information
Click for more stock information on Henan Jindan Lactic Acid Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.30 |
| Previous Close | $17.38 |
| High | $17.49 |
| Low | $17.22 |
| Adjusted Open | $17.30 |
| Previous Adjusted Close | $17.38 |
| Adjusted High | $17.49 |
| Adjusted Low | $17.22 |
About Henan Jindan Lactic Acid Technology Company Ltd (300829)
Henan Jindan Lactic Acid Technology Co Ltd
Invest in Henan Jindan Lactic Acid Technology Company Ltd (300829)
Historical Stock Data for Henan Jindan Lactic Acid Technology Company Ltd (300829)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $17.30 | $17.49 | $17.22 | $17.38 | $17.38 | 5,733,020 |
| 2025-06-27 | $17.43 | $17.52 | $17.27 | $17.29 | $17.29 | 7,098,350 |
| 2025-06-26 | $17.48 | $17.63 | $17.31 | $17.36 | $17.36 | 7,762,870 |
| 2025-06-25 | $17.35 | $17.69 | $17.29 | $17.60 | $17.60 | 9,430,640 |
| 2025-06-24 | $17.38 | $17.55 | $17.21 | $17.40 | $17.40 | 9,582,090 |
| 2025-06-23 | $16.77 | $17.35 | $16.68 | $17.33 | $17.33 | 8,546,070 |
| 2025-06-20 | $17.31 | $17.54 | $16.90 | $17.00 | $17.00 | 11,767,630 |
| 2025-06-19 | $18.23 | $18.30 | $17.28 | $17.33 | $17.33 | 15,757,450 |
| 2025-06-18 | $20.10 | $20.26 | $18.55 | $18.61 | $18.61 | 22,195,450 |
| 2025-06-17 | $21.51 | $21.66 | $20.35 | $20.45 | $20.45 | 25,013,430 |
| 2025-06-13 | $19.56 | $20.70 | $19.27 | $20.36 | $20.36 | 13,813,380 |
| 2025-06-12 | $19.70 | $19.90 | $19.55 | $19.74 | $19.74 | 4,507,710 |
| 2025-06-11 | $20.09 | $20.13 | $19.73 | $19.78 | $19.78 | 8,261,710 |
| 2025-06-10 | $19.61 | $20.45 | $19.07 | $20.33 | $20.33 | 12,599,990 |
| 2025-06-09 | $18.56 | $19.77 | $18.56 | $19.62 | $19.62 | 8,724,560 |
| 2025-06-06 | $19.50 | $20.24 | $19.49 | $19.67 | $19.67 | 7,046,430 |
| 2025-06-05 | $19.65 | $19.89 | $19.40 | $19.60 | $19.60 | 5,617,000 |
| 2025-06-04 | $18.72 | $19.83 | $18.60 | $19.78 | $19.78 | 8,616,600 |
| 2025-06-03 | $18.78 | $19.05 | $18.64 | $18.80 | $18.80 | 3,444,880 |
| 2025-05-30 | $19.31 | $19.43 | $18.70 | $18.70 | $18.70 | 4,603,550 |
| 2025-05-29 | $18.84 | $19.70 | $18.47 | $19.30 | $19.30 | 6,847,680 |
| 2025-05-28 | $18.97 | $19.29 | $18.66 | $18.89 | $18.89 | 4,784,900 |
| 2025-05-27 | $18.54 | $19.21 | $18.43 | $18.81 | $18.81 | 5,163,180 |
| 2025-05-26 | $18.32 | $18.61 | $18.20 | $18.54 | $18.54 | 3,727,860 |
| 2025-05-23 | $18.60 | $18.80 | $18.20 | $18.35 | $18.35 | 7,034,910 |
| 2025-05-22 | $20.25 | $20.72 | $18.79 | $18.80 | $18.80 | 10,030,410 |
| 2025-05-21 | $19.40 | $20.39 | $19.20 | $20.17 | $20.17 | 10,284,610 |
| 2025-05-20 | $19.04 | $19.66 | $19.04 | $19.43 | $19.43 | 4,975,260 |
| 2025-05-19 | $19.38 | $19.38 | $19.01 | $19.11 | $19.11 | 3,722,280 |
| 2025-05-16 | $18.91 | $19.61 | $18.67 | $19.50 | $19.50 | 6,562,120 |
| 2025-05-15 | $19.01 | $19.23 | $18.80 | $19.01 | $19.01 | 4,328,020 |
| 2025-05-14 | $19.32 | $19.51 | $18.92 | $19.10 | $19.10 | 6,210,250 |
| 2025-05-13 | $20.00 | $20.09 | $19.36 | $19.52 | $19.52 | 6,347,470 |
| 2025-05-12 | $19.45 | $20.11 | $19.20 | $20.00 | $20.00 | 7,778,240 |
| 2025-05-09 | $19.68 | $20.29 | $19.57 | $19.62 | $19.62 | 10,287,700 |
| 2025-05-08 | $20.00 | $20.03 | $19.53 | $19.82 | $19.82 | 12,307,400 |
| 2025-05-07 | $18.98 | $20.50 | $18.87 | $20.23 | $20.23 | 15,178,590 |
| 2025-05-06 | $18.51 | $19.08 | $18.40 | $18.80 | $18.80 | 7,512,970 |
| 2025-04-30 | $19.82 | $19.87 | $18.43 | $18.45 | $18.45 | 10,259,260 |
| 2025-04-29 | $17.96 | $19.74 | $17.83 | $19.24 | $19.24 | 12,803,310 |
| 2025-04-28 | $18.50 | $18.54 | $17.95 | $18.06 | $18.06 | 5,397,430 |
| 2025-04-25 | $18.20 | $18.78 | $17.92 | $18.59 | $18.59 | 10,262,730 |
| 2025-04-24 | $17.30 | $18.34 | $17.00 | $18.34 | $18.34 | 10,568,560 |
| 2025-04-23 | $17.32 | $17.45 | $17.00 | $17.38 | $17.38 | 4,882,750 |
| 2025-04-22 | $17.65 | $18.00 | $17.17 | $17.33 | $17.33 | 6,649,270 |
| 2025-04-21 | $17.89 | $18.38 | $17.73 | $17.95 | $17.95 | 6,326,840 |
| 2025-04-18 | $17.99 | $18.16 | $17.31 | $17.68 | $17.68 | 7,672,170 |
| 2025-04-17 | $18.34 | $18.50 | $17.78 | $17.97 | $17.97 | 9,837,050 |
| 2025-04-16 | $16.77 | $19.28 | $16.77 | $18.32 | $18.32 | 14,860,570 |
| 2025-04-15 | $17.06 | $17.16 | $16.72 | $16.77 | $16.77 | 3,407,600 |
| 2025-04-14 | $16.60 | $17.26 | $16.58 | $17.00 | $17.00 | 4,560,170 |
| 2025-04-11 | $17.38 | $17.38 | $16.62 | $16.62 | $16.62 | 7,232,130 |
| 2025-04-10 | $16.50 | $18.66 | $16.50 | $17.80 | $17.80 | 11,874,580 |
| 2025-04-09 | $15.34 | $18.01 | $15.34 | $16.95 | $16.95 | 9,260,840 |
| 2025-04-08 | $14.38 | $15.33 | $14.33 | $15.21 | $15.21 | 4,376,090 |
| 2025-04-07 | $16.00 | $16.10 | $13.84 | $14.09 | $14.09 | 4,405,090 |
| 2025-04-03 | $16.66 | $17.14 | $16.56 | $16.82 | $16.82 | 1,547,880 |
| 2025-04-02 | $16.79 | $17.03 | $16.68 | $16.86 | $16.86 | 1,376,260 |
| 2025-04-01 | $16.49 | $16.83 | $16.48 | $16.74 | $16.74 | 1,260,500 |
| 2025-03-31 | $16.49 | $16.58 | $16.27 | $16.48 | $16.48 | 1,608,120 |
| 2025-03-28 | $17.26 | $17.26 | $16.56 | $16.56 | $16.56 | 3,033,400 |
| 2025-03-27 | $16.99 | $17.43 | $16.85 | $17.25 | $17.25 | 2,515,730 |
| 2025-03-26 | $16.97 | $17.27 | $16.97 | $17.09 | $17.09 | 1,955,660 |
| 2025-03-25 | $16.78 | $17.26 | $16.57 | $17.06 | $17.06 | 2,938,370 |
| 2025-03-24 | $17.06 | $17.35 | $16.41 | $16.72 | $16.72 | 3,302,650 |
| 2025-03-21 | $17.49 | $17.61 | $17.04 | $17.17 | $17.17 | 2,726,470 |
| 2025-03-20 | $17.85 | $18.00 | $17.62 | $17.63 | $17.63 | 2,225,860 |
| 2025-03-19 | $18.12 | $18.14 | $17.73 | $17.85 | $17.85 | 2,175,560 |
| 2025-03-18 | $17.97 | $18.15 | $17.85 | $18.12 | $18.12 | 3,587,950 |
| 2025-03-17 | $17.95 | $18.25 | $17.76 | $18.02 | $18.02 | 4,476,590 |
| 2025-03-14 | $17.15 | $18.26 | $17.15 | $17.97 | $17.97 | 7,061,760 |
| 2025-03-13 | $17.24 | $17.33 | $16.98 | $17.19 | $17.19 | 2,631,860 |
| 2025-03-12 | $17.40 | $17.48 | $17.25 | $17.28 | $17.28 | 2,631,840 |
| 2025-03-11 | $17.63 | $17.66 | $17.20 | $17.42 | $17.42 | 3,625,450 |
| 2025-03-10 | $17.76 | $18.00 | $17.62 | $17.85 | $17.85 | 2,579,470 |
| 2025-03-07 | $17.90 | $18.12 | $17.51 | $17.68 | $17.68 | 3,107,040 |
| 2025-03-06 | $17.61 | $17.92 | $17.57 | $17.87 | $17.87 | 3,063,500 |
| 2025-03-05 | $17.86 | $17.97 | $17.40 | $17.66 | $17.66 | 3,384,610 |
| 2025-03-04 | $17.89 | $18.06 | $17.63 | $17.98 | $17.98 | 3,713,070 |
| 2025-03-03 | $18.10 | $18.49 | $17.97 | $18.06 | $18.06 | 4,197,160 |
| 2025-02-28 | $18.31 | $19.25 | $17.92 | $18.19 | $18.19 | 8,084,460 |
| 2025-02-27 | $17.61 | $18.70 | $17.61 | $18.70 | $18.70 | 8,453,560 |
| 2025-02-26 | $17.69 | $17.96 | $17.62 | $17.78 | $17.78 | 4,068,350 |
| 2025-02-25 | $17.21 | $18.48 | $17.06 | $17.83 | $17.83 | 7,200,230 |
| 2025-02-24 | $17.75 | $18.16 | $17.51 | $17.51 | $17.51 | 5,427,490 |
| 2025-02-20 | $16.70 | $18.20 | $16.65 | $17.69 | $17.69 | 8,762,360 |
| 2025-02-19 | $16.62 | $16.76 | $16.56 | $16.70 | $16.70 | 3,044,750 |
| 2025-02-18 | $17.34 | $17.34 | $16.59 | $16.67 | $16.67 | 3,809,040 |
| 2025-02-17 | $17.23 | $17.47 | $17.15 | $17.32 | $17.32 | 4,093,070 |
| 2025-02-14 | $17.47 | $17.63 | $17.14 | $17.28 | $17.28 | 3,747,950 |
| 2025-02-13 | $18.20 | $18.21 | $17.60 | $17.63 | $17.63 | 6,588,140 |
| 2025-02-12 | $16.14 | $18.41 | $16.08 | $18.32 | $18.32 | 12,405,340 |
| 2025-02-11 | $16.21 | $16.21 | $15.91 | $16.19 | $16.19 | 2,224,400 |
| 2025-02-10 | $16.24 | $16.24 | $15.91 | $16.17 | $16.17 | 2,937,630 |
| 2025-02-07 | $15.60 | $16.15 | $15.57 | $16.05 | $16.05 | 4,441,940 |
| 2025-02-06 | $15.47 | $15.65 | $15.31 | $15.61 | $15.61 | 3,940,740 |
| 2025-02-05 | $15.80 | $15.86 | $15.40 | $15.54 | $15.54 | 3,102,990 |
| 2025-01-27 | $15.88 | $16.25 | $15.74 | $15.74 | $15.74 | 3,109,920 |
| 2025-01-24 | $15.86 | $15.97 | $15.68 | $15.89 | $15.89 | 4,272,580 |
| 2025-01-23 | $17.17 | $17.25 | $15.73 | $16.06 | $16.06 | 9,862,380 |
| 2025-01-22 | $17.80 | $17.85 | $17.28 | $17.33 | $17.33 | 2,539,840 |
| 2025-01-21 | $17.74 | $17.94 | $17.24 | $17.94 | $17.94 | 4,049,750 |
| 2025-01-20 | $18.12 | $18.19 | $17.62 | $17.74 | $17.74 | 3,629,790 |
| 2025-01-17 | $17.68 | $18.27 | $17.51 | $17.90 | $17.90 | 3,612,620 |
| 2025-01-16 | $18.05 | $18.24 | $17.39 | $17.87 | $17.87 | 4,917,490 |
| 2025-01-15 | $17.79 | $18.51 | $17.52 | $18.01 | $18.01 | 5,197,420 |
| 2025-01-14 | $17.25 | $17.84 | $17.18 | $17.84 | $17.84 | 4,641,540 |
| 2025-01-13 | $17.30 | $17.56 | $16.55 | $16.89 | $16.89 | 5,252,590 |
| 2025-01-09 | $19.71 | $19.83 | $18.97 | $19.05 | $19.05 | 6,439,590 |
| 2025-01-08 | $19.76 | $19.76 | $19.00 | $19.51 | $19.51 | 7,198,600 |
| 2025-01-07 | $19.45 | $20.46 | $19.02 | $19.94 | $19.94 | 11,366,660 |
| 2025-01-06 | $17.49 | $19.67 | $17.03 | $19.67 | $19.67 | 10,151,090 |
| 2025-01-03 | $18.90 | $19.42 | $17.46 | $17.74 | $17.74 | 6,481,640 |
| 2025-01-02 | $18.91 | $19.79 | $18.40 | $19.25 | $19.25 | 9,856,590 |
| 2024-12-31 | $17.48 | $18.98 | $17.39 | $18.79 | $18.79 | 8,447,170 |
| 2024-12-30 | $17.74 | $17.74 | $17.00 | $17.42 | $17.42 | 2,808,940 |
| 2024-12-27 | $17.42 | $17.94 | $17.30 | $17.72 | $17.72 | 2,815,460 |
| 2024-12-26 | $17.39 | $17.53 | $17.15 | $17.43 | $17.43 | 2,420,990 |
| 2024-12-25 | $17.69 | $17.78 | $16.88 | $17.12 | $17.12 | 3,177,290 |
| 2024-12-24 | $17.85 | $17.94 | $17.28 | $17.64 | $17.64 | 3,717,300 |
| 2024-12-23 | $18.70 | $18.93 | $17.62 | $17.70 | $17.70 | 5,401,600 |
| 2024-12-20 | $18.58 | $19.44 | $18.50 | $18.78 | $18.78 | 6,476,270 |
| 2024-12-19 | $19.34 | $19.43 | $18.28 | $18.50 | $18.50 | 8,619,580 |
| 2024-12-18 | $19.67 | $20.16 | $19.25 | $19.57 | $19.57 | 9,200,630 |
| 2024-12-17 | $19.26 | $20.40 | $18.52 | $20.20 | $20.20 | 12,789,580 |
| 2024-12-16 | $19.51 | $20.96 | $19.30 | $19.35 | $19.35 | 11,792,050 |
| 2024-12-13 | $20.20 | $20.45 | $19.55 | $19.61 | $19.61 | 15,612,480 |
| 2024-12-12 | $18.60 | $22.48 | $18.28 | $21.11 | $21.11 | 20,337,640 |
| 2024-12-11 | $17.70 | $19.40 | $17.56 | $18.81 | $18.81 | 11,081,360 |
| 2024-12-10 | $18.32 | $18.88 | $17.68 | $17.73 | $17.73 | 7,668,440 |
| 2024-12-09 | $17.22 | $18.08 | $17.20 | $17.90 | $17.90 | 6,066,780 |
| 2024-12-06 | $17.12 | $17.32 | $16.97 | $17.30 | $17.30 | 2,394,270 |
| 2024-12-05 | $16.91 | $17.17 | $16.80 | $17.14 | $17.14 | 1,893,950 |
| 2024-12-04 | $17.19 | $17.26 | $16.79 | $16.94 | $16.94 | 2,576,420 |
| 2024-12-03 | $17.18 | $17.43 | $17.05 | $17.19 | $17.19 | 2,820,520 |
| 2024-12-02 | $17.14 | $17.36 | $16.89 | $17.25 | $17.25 | 4,050,470 |
| 2024-11-29 | $17.00 | $17.43 | $16.89 | $17.23 | $17.23 | 3,746,900 |
| 2024-11-28 | $16.57 | $17.13 | $16.47 | $16.91 | $16.91 | 2,799,470 |
| 2024-11-27 | $16.23 | $16.58 | $15.70 | $16.53 | $16.53 | 2,083,160 |
| 2024-11-26 | $16.41 | $16.58 | $16.13 | $16.23 | $16.23 | 1,194,020 |
| 2024-11-25 | $15.98 | $16.45 | $15.96 | $16.45 | $16.45 | 2,012,560 |
| 2024-11-22 | $16.84 | $16.86 | $15.92 | $15.97 | $15.97 | 2,918,540 |
| 2024-11-21 | $16.75 | $16.99 | $16.60 | $16.82 | $16.82 | 1,874,730 |
| 2024-11-20 | $16.42 | $16.87 | $16.33 | $16.78 | $16.78 | 2,278,920 |
| 2024-11-19 | $16.00 | $16.45 | $15.90 | $16.42 | $16.42 | 2,248,540 |
| 2024-11-18 | $16.43 | $16.62 | $15.80 | $15.94 | $15.94 | 3,014,810 |
| 2024-11-15 | $16.56 | $16.88 | $16.32 | $16.33 | $16.33 | 2,955,220 |
| 2024-11-14 | $17.13 | $17.22 | $16.51 | $16.57 | $16.57 | 2,912,540 |
| 2024-11-13 | $17.24 | $17.42 | $16.74 | $17.14 | $17.14 | 3,927,950 |
| 2024-11-12 | $17.49 | $18.18 | $17.24 | $17.37 | $17.37 | 5,508,430 |
| 2024-11-11 | $16.90 | $17.74 | $16.88 | $17.62 | $17.62 | 5,629,690 |
| 2024-11-08 | $17.46 | $17.55 | $16.97 | $17.11 | $17.11 | 6,169,350 |
| 2024-11-07 | $16.30 | $17.76 | $16.20 | $17.53 | $17.53 | 9,569,320 |
| 2024-11-06 | $16.33 | $16.56 | $16.23 | $16.33 | $16.33 | 3,000,230 |
| 2024-11-05 | $16.11 | $16.48 | $16.03 | $16.31 | $16.31 | 3,097,040 |
| 2024-11-04 | $15.52 | $16.33 | $15.37 | $16.14 | $16.14 | 2,911,930 |
| 2024-11-01 | $15.91 | $16.08 | $15.45 | $15.46 | $15.46 | 3,212,680 |
| 2024-10-31 | $16.22 | $16.22 | $15.90 | $15.97 | $15.97 | 2,275,170 |
| 2024-10-30 | $16.04 | $16.24 | $15.89 | $16.05 | $16.05 | 2,316,560 |
| 2024-10-29 | $16.77 | $16.88 | $16.02 | $16.03 | $16.03 | 3,033,830 |
| 2024-10-28 | $16.29 | $16.60 | $16.22 | $16.60 | $16.60 | 2,892,860 |
| 2024-10-25 | $15.80 | $16.22 | $15.79 | $16.16 | $16.16 | 2,796,200 |
| 2024-10-24 | $15.78 | $15.89 | $15.64 | $15.75 | $15.75 | 1,516,300 |
| 2024-10-23 | $15.90 | $15.99 | $15.68 | $15.79 | $15.79 | 2,398,280 |
| 2024-10-22 | $15.74 | $15.93 | $15.56 | $15.89 | $15.89 | 2,768,170 |
| 2024-10-21 | $15.53 | $15.86 | $15.35 | $15.74 | $15.74 | 3,084,050 |
| 2024-10-18 | $14.91 | $15.65 | $14.90 | $15.43 | $15.43 | 3,154,180 |
| 2024-10-17 | $15.26 | $15.54 | $14.93 | $14.94 | $14.94 | 2,192,370 |
| 2024-10-16 | $15.21 | $15.33 | $14.95 | $15.26 | $15.26 | 1,843,320 |
| 2024-10-15 | $15.40 | $15.65 | $15.12 | $15.15 | $15.15 | 2,435,920 |
| 2024-10-14 | $15.17 | $15.55 | $14.90 | $15.45 | $15.45 | 2,584,130 |
| 2024-10-11 | $15.75 | $15.86 | $14.93 | $15.15 | $15.15 | 3,158,670 |
| 2024-10-10 | $16.08 | $16.29 | $15.59 | $15.74 | $15.74 | 3,642,540 |
| 2024-10-09 | $17.59 | $17.59 | $15.60 | $15.60 | $15.60 | 6,219,960 |
| 2024-10-08 | $19.35 | $19.57 | $16.80 | $18.09 | $18.09 | 9,586,620 |
| 2024-09-30 | $14.99 | $16.77 | $14.68 | $16.33 | $16.33 | 7,759,470 |
| 2024-09-27 | $14.10 | $14.68 | $13.85 | $14.41 | $14.41 | 3,807,860 |
| 2024-09-26 | $13.35 | $13.68 | $13.18 | $13.68 | $13.68 | 2,248,120 |
| 2024-09-25 | $13.31 | $13.58 | $13.17 | $13.25 | $13.25 | 2,098,570 |
| 2024-09-24 | $12.63 | $13.17 | $12.51 | $13.16 | $13.16 | 1,933,580 |
| 2024-09-23 | $12.31 | $12.61 | $12.30 | $12.51 | $12.51 | 1,019,460 |
| 2024-09-20 | $12.63 | $12.71 | $12.38 | $12.45 | $12.45 | 999,200 |
| 2024-09-19 | $12.27 | $12.77 | $12.23 | $12.65 | $12.65 | 1,290,110 |
| 2024-09-18 | $12.46 | $12.59 | $12.01 | $12.20 | $12.20 | 1,195,140 |
| 2024-09-13 | $12.96 | $13.05 | $12.46 | $12.46 | $12.46 | 1,540,640 |
| 2024-09-12 | $13.11 | $13.30 | $12.98 | $12.99 | $12.99 | 1,086,940 |
| 2024-09-11 | $13.06 | $13.23 | $13.00 | $13.12 | $13.12 | 1,063,320 |
| 2024-09-10 | $13.10 | $13.23 | $12.93 | $13.17 | $13.17 | 910,790 |
| 2024-09-09 | $13.12 | $13.32 | $12.99 | $13.10 | $13.10 | 1,097,460 |
| 2024-09-06 | $13.50 | $13.51 | $13.14 | $13.16 | $13.16 | 1,287,820 |
| 2024-09-05 | $13.45 | $13.61 | $13.41 | $13.53 | $13.53 | 1,086,280 |
| 2024-09-04 | $13.56 | $13.64 | $13.36 | $13.49 | $13.49 | 1,320,700 |
| 2024-09-03 | $13.25 | $13.58 | $13.20 | $13.51 | $13.51 | 1,401,320 |
| 2024-09-02 | $13.42 | $13.49 | $13.26 | $13.27 | $13.27 | 1,420,120 |
| 2024-08-30 | $13.28 | $13.63 | $13.20 | $13.40 | $13.40 | 2,032,640 |
| 2024-08-29 | $13.13 | $13.38 | $13.03 | $13.31 | $13.31 | 1,704,370 |
| 2024-08-28 | $13.12 | $13.48 | $12.96 | $13.25 | $13.25 | 3,633,390 |
| 2024-08-27 | $12.90 | $13.00 | $12.74 | $12.75 | $12.75 | 946,310 |
| 2024-08-26 | $12.53 | $12.93 | $12.49 | $12.92 | $12.92 | 1,167,030 |
| 2024-08-23 | $12.66 | $12.72 | $12.38 | $12.49 | $12.49 | 906,070 |
| 2024-08-22 | $13.02 | $13.21 | $12.65 | $12.65 | $12.65 | 956,300 |
| 2024-08-21 | $12.95 | $13.07 | $12.80 | $12.97 | $12.97 | 770,950 |
| 2024-08-20 | $13.30 | $13.40 | $12.88 | $12.94 | $12.94 | 1,462,130 |
| 2024-08-19 | $13.47 | $13.58 | $13.27 | $13.30 | $13.30 | 1,244,660 |
| 2024-08-16 | $13.67 | $13.73 | $13.43 | $13.49 | $13.49 | 1,198,710 |
| 2024-08-15 | $13.59 | $13.80 | $13.43 | $13.67 | $13.67 | 1,039,850 |
| 2024-08-14 | $13.75 | $13.95 | $13.59 | $13.61 | $13.61 | 968,080 |
| 2024-08-13 | $13.71 | $13.82 | $13.42 | $13.79 | $13.79 | 916,220 |
| 2024-08-12 | $13.80 | $13.89 | $13.59 | $13.70 | $13.70 | 971,210 |
| 2024-08-09 | $14.05 | $14.17 | $13.81 | $13.82 | $13.82 | 1,225,840 |
| 2024-08-08 | $13.83 | $14.03 | $13.60 | $13.99 | $13.99 | 1,722,380 |
| 2024-08-07 | $13.83 | $13.97 | $13.76 | $13.83 | $13.83 | 1,043,590 |
| 2024-08-06 | $13.65 | $13.93 | $13.60 | $13.93 | $13.93 | 1,460,690 |
| 2024-08-05 | $13.70 | $13.97 | $13.46 | $13.46 | $13.46 | 1,494,310 |
| 2024-08-02 | $14.00 | $14.19 | $13.84 | $13.87 | $13.87 | 1,292,060 |
| 2024-08-01 | $14.00 | $14.18 | $13.96 | $14.02 | $14.02 | 1,457,700 |
| 2024-07-31 | $13.53 | $13.97 | $13.41 | $13.97 | $13.97 | 1,569,240 |
| 2024-07-30 | $13.51 | $13.73 | $13.45 | $13.54 | $13.54 | 1,047,570 |
| 2024-07-29 | $13.74 | $13.74 | $13.35 | $13.56 | $13.56 | 899,590 |
| 2024-07-26 | $13.45 | $13.64 | $13.42 | $13.58 | $13.58 | 963,920 |
| 2024-07-25 | $13.19 | $13.55 | $13.04 | $13.40 | $13.40 | 1,182,000 |
| 2024-07-24 | $13.53 | $13.65 | $13.25 | $13.27 | $13.27 | 1,281,700 |
| 2024-07-23 | $13.85 | $13.99 | $13.53 | $13.53 | $13.53 | 1,127,660 |
| 2024-07-22 | $13.80 | $14.02 | $13.79 | $13.97 | $13.97 | 1,112,890 |
| 2024-07-19 | $13.67 | $13.91 | $13.39 | $13.82 | $13.82 | 1,157,400 |
| 2024-07-18 | $13.70 | $13.84 | $13.38 | $13.75 | $13.75 | 1,480,200 |
| 2024-07-17 | $13.98 | $14.01 | $13.71 | $13.77 | $13.77 | 1,314,400 |
| 2024-07-16 | $14.08 | $14.14 | $13.90 | $14.00 | $14.00 | 1,065,130 |
| 2024-07-15 | $14.47 | $14.49 | $14.03 | $14.08 | $14.08 | 1,227,000 |
| 2024-07-12 | $14.56 | $14.69 | $14.42 | $14.47 | $14.47 | 1,131,570 |
| 2024-07-11 | $14.29 | $14.61 | $14.29 | $14.55 | $14.55 | 1,783,810 |
| 2024-07-10 | $14.13 | $14.25 | $13.96 | $14.07 | $14.07 | 1,430,480 |
| 2024-07-09 | $13.80 | $14.17 | $13.61 | $14.17 | $14.17 | 1,820,630 |
| 2024-07-08 | $14.36 | $14.40 | $13.83 | $13.89 | $13.89 | 1,894,800 |
| 2024-07-05 | $14.30 | $14.49 | $14.14 | $14.43 | $14.43 | 1,211,290 |
| 2024-07-04 | $14.81 | $14.88 | $14.25 | $14.30 | $14.30 | 2,133,370 |
| 2024-07-03 | $14.89 | $15.03 | $14.77 | $14.86 | $14.86 | 1,486,920 |
| 2024-07-02 | $14.91 | $15.36 | $14.87 | $15.02 | $15.02 | 2,566,360 |
| 2024-07-01 | $14.75 | $14.98 | $14.41 | $14.81 | $14.81 | 2,146,360 |
| 2024-06-28 | $14.52 | $14.83 | $14.45 | $14.48 | $14.48 | 1,635,620 |
| 2024-06-27 | $14.80 | $14.96 | $14.51 | $14.52 | $14.52 | 1,680,720 |
| 2024-06-26 | $14.35 | $14.87 | $14.17 | $14.85 | $14.85 | 1,645,960 |
| 2024-06-25 | $14.21 | $14.50 | $14.19 | $14.31 | $14.31 | 1,792,930 |
| 2024-06-24 | $15.23 | $15.24 | $14.19 | $14.21 | $14.21 | 2,413,220 |
| 2024-06-21 | $14.97 | $15.12 | $14.70 | $14.98 | $14.98 | 1,720,760 |
| 2024-06-20 | $15.36 | $15.58 | $14.93 | $14.98 | $14.98 | 1,984,000 |
| 2024-06-19 | $15.59 | $15.68 | $15.32 | $15.40 | $15.40 | 1,966,620 |
| 2024-06-18 | $15.48 | $15.66 | $15.38 | $15.58 | $15.58 | 1,980,100 |
| 2024-06-17 | $15.35 | $15.56 | $15.17 | $15.31 | $15.31 | 1,784,450 |
| 2024-06-14 | $15.64 | $15.69 | $15.39 | $15.44 | $15.44 | 1,830,870 |
| 2024-06-13 | $15.90 | $16.00 | $15.51 | $15.67 | $15.67 | 2,968,550 |
| 2024-06-12 | $15.29 | $16.09 | $15.29 | $15.90 | $15.90 | 3,228,880 |
| 2024-06-11 | $15.00 | $15.46 | $14.81 | $15.37 | $15.37 | 1,984,740 |
| 2024-06-07 | $14.90 | $15.17 | $14.71 | $15.16 | $15.16 | 2,766,060 |
| 2024-06-06 | $15.36 | $15.52 | $14.45 | $14.58 | $14.58 | 4,026,160 |
| 2024-06-05 | $15.72 | $15.72 | $15.26 | $15.30 | $15.30 | 2,328,160 |
| 2024-06-04 | $15.97 | $15.97 | $15.52 | $15.78 | $15.78 | 2,428,670 |
| 2024-06-03 | $16.47 | $16.47 | $15.91 | $16.12 | $16.12 | 2,738,390 |
| 2024-05-31 | $16.56 | $16.68 | $16.28 | $16.39 | $16.39 | 2,535,210 |
| 2024-05-30 | $16.60 | $17.08 | $16.48 | $16.52 | $16.52 | 2,908,080 |
| 2024-05-29 | $16.78 | $16.97 | $16.55 | $16.73 | $16.73 | 2,464,360 |
| 2024-05-28 | $17.12 | $17.22 | $16.76 | $16.82 | $16.82 | 3,146,830 |
| 2024-05-27 | $17.13 | $17.30 | $16.65 | $17.28 | $17.28 | 3,893,590 |
| 2024-05-24 | $17.06 | $17.49 | $16.83 | $17.19 | $17.19 | 4,594,670 |
| 2024-05-23 | $17.38 | $17.49 | $16.91 | $16.97 | $16.97 | 4,201,030 |
| 2024-05-22 | $17.70 | $17.98 | $17.37 | $17.56 | $17.56 | 6,090,320 |
| 2024-05-21 | $18.24 | $18.46 | $17.81 | $17.92 | $17.92 | 5,040,700 |
| 2024-05-20 | $18.30 | $18.76 | $18.09 | $18.22 | $18.22 | 6,110,000 |
| 2024-05-17 | $17.92 | $18.89 | $17.80 | $18.41 | $18.41 | 8,170,460 |
| 2024-05-16 | $18.16 | $18.92 | $18.05 | $18.13 | $18.13 | 9,685,280 |
| 2024-05-15 | $17.59 | $18.78 | $17.41 | $18.50 | $18.50 | 10,424,700 |
| 2024-05-14 | $17.79 | $18.37 | $17.58 | $17.74 | $17.74 | 7,196,580 |
| 2024-05-13 | $18.31 | $18.57 | $17.72 | $17.83 | $17.83 | 9,603,750 |
| 2024-05-10 | $19.00 | $19.98 | $18.91 | $18.95 | $18.95 | 13,112,360 |
| 2024-05-09 | $19.68 | $19.82 | $19.01 | $19.17 | $19.17 | 14,349,600 |
| 2024-05-08 | $20.40 | $21.10 | $20.04 | $20.15 | $20.15 | 18,820,170 |
| 2024-05-07 | $23.80 | $23.99 | $21.23 | $21.58 | $21.58 | 25,094,420 |
| 2024-05-06 | $17.91 | $20.64 | $17.23 | $20.64 | $20.64 | 14,337,690 |
| 2024-04-30 | $16.62 | $17.79 | $16.13 | $17.20 | $17.20 | 6,969,840 |
| 2024-04-29 | $15.45 | $16.58 | $15.45 | $16.41 | $16.41 | 2,499,140 |
| 2024-04-26 | $15.43 | $15.66 | $15.00 | $15.42 | $15.42 | 1,550,470 |
| 2024-04-25 | $15.11 | $15.66 | $15.07 | $15.38 | $15.38 | 1,626,560 |
| 2024-04-24 | $15.01 | $15.23 | $14.91 | $15.23 | $15.23 | 1,270,580 |
| 2024-04-23 | $14.79 | $15.50 | $14.65 | $14.99 | $14.99 | 1,864,250 |
| 2024-04-22 | $15.06 | $15.07 | $14.50 | $14.79 | $14.79 | 2,067,830 |
| 2024-04-19 | $14.88 | $15.38 | $14.81 | $15.35 | $15.35 | 1,765,120 |
| 2024-04-18 | $15.19 | $15.19 | $14.76 | $15.00 | $15.00 | 1,536,320 |
| 2024-04-17 | $13.83 | $15.21 | $13.82 | $15.19 | $15.19 | 2,024,300 |
| 2024-04-16 | $15.02 | $15.08 | $13.70 | $13.73 | $13.73 | 2,748,070 |
| 2024-04-15 | $16.07 | $16.42 | $15.08 | $15.21 | $15.21 | 2,562,750 |
| 2024-04-12 | $16.57 | $16.74 | $16.32 | $16.40 | $16.40 | 1,135,310 |
| 2024-04-11 | $16.37 | $16.95 | $16.37 | $16.55 | $16.55 | 1,286,020 |
| 2024-04-10 | $16.98 | $17.15 | $16.39 | $16.65 | $16.65 | 1,338,260 |
| 2024-04-09 | $16.54 | $17.16 | $16.54 | $17.05 | $17.05 | 1,380,200 |
| 2024-04-08 | $17.34 | $17.46 | $16.66 | $16.70 | $16.70 | 2,028,330 |
| 2024-04-03 | $17.21 | $17.87 | $17.20 | $17.49 | $17.49 | 2,671,160 |
| 2024-04-02 | $17.30 | $17.43 | $17.06 | $17.30 | $17.30 | 2,479,680 |
| 2024-04-01 | $16.40 | $17.19 | $16.40 | $17.11 | $17.11 | 2,171,790 |
| 2024-03-29 | $16.18 | $16.50 | $16.02 | $16.46 | $16.46 | 1,271,660 |
| 2024-03-28 | $15.88 | $16.56 | $15.88 | $16.18 | $16.18 | 1,784,240 |
| 2024-03-27 | $16.44 | $16.67 | $15.98 | $15.98 | $15.98 | 1,970,620 |
| 2024-03-26 | $16.19 | $16.54 | $15.85 | $16.36 | $16.36 | 2,312,820 |
| 2024-03-25 | $16.95 | $16.95 | $16.24 | $16.24 | $16.24 | 2,725,790 |
| 2024-03-22 | $17.20 | $17.30 | $16.71 | $16.91 | $16.91 | 2,487,430 |
| 2024-03-21 | $17.60 | $17.83 | $17.25 | $17.31 | $17.31 | 2,986,860 |
| 2024-03-20 | $17.95 | $18.66 | $17.51 | $17.68 | $17.68 | 3,978,290 |
| 2024-03-19 | $17.37 | $19.00 | $17.05 | $17.97 | $17.97 | 6,335,680 |
| 2024-03-18 | $16.59 | $18.32 | $16.13 | $17.71 | $17.71 | 6,082,090 |
| 2024-03-15 | $15.40 | $17.50 | $15.32 | $16.65 | $16.65 | 5,701,620 |
| 2024-03-14 | $15.69 | $15.78 | $15.22 | $15.42 | $15.42 | 1,482,840 |
| 2024-03-13 | $15.53 | $15.83 | $15.34 | $15.73 | $15.73 | 1,465,280 |
| 2024-03-12 | $15.63 | $15.64 | $15.22 | $15.58 | $15.58 | 1,402,150 |
| 2024-03-11 | $15.02 | $15.48 | $15.02 | $15.48 | $15.48 | 1,412,340 |
| 2024-03-08 | $14.91 | $15.14 | $14.72 | $14.99 | $14.99 | 863,700 |
| 2024-03-07 | $15.12 | $15.20 | $14.89 | $15.01 | $15.01 | 1,135,040 |
| 2024-03-06 | $14.75 | $15.17 | $14.60 | $15.01 | $15.01 | 1,346,110 |
| 2024-03-05 | $15.15 | $15.15 | $14.72 | $14.76 | $14.76 | 1,237,940 |
| 2024-03-04 | $15.23 | $15.31 | $14.72 | $15.20 | $15.20 | 1,623,520 |
| 2024-03-01 | $15.19 | $15.30 | $14.90 | $15.22 | $15.22 | 1,756,790 |
| 2024-02-29 | $14.45 | $15.33 | $14.44 | $15.19 | $15.19 | 2,436,800 |
| 2024-02-28 | $16.19 | $16.28 | $14.62 | $14.74 | $14.74 | 4,531,110 |
| 2024-02-27 | $15.54 | $16.28 | $15.39 | $16.10 | $16.10 | 2,330,980 |
| 2024-02-26 | $15.09 | $15.95 | $14.94 | $15.43 | $15.43 | 2,629,850 |
| 2024-02-23 | $14.79 | $15.13 | $14.53 | $15.12 | $15.12 | 2,138,070 |
| 2024-02-22 | $14.40 | $14.77 | $14.24 | $14.56 | $14.56 | 2,027,840 |
| 2024-02-21 | $13.75 | $14.88 | $13.75 | $14.21 | $14.21 | 2,527,820 |
| 2024-02-20 | $13.58 | $14.14 | $13.33 | $13.96 | $13.96 | 2,075,790 |
| 2024-02-19 | $13.38 | $14.15 | $13.18 | $13.69 | $13.69 | 3,641,650 |
| 2024-02-08 | $11.84 | $13.53 | $11.66 | $13.44 | $13.44 | 3,901,930 |
| 2024-02-07 | $12.40 | $12.47 | $11.52 | $11.75 | $11.75 | 2,904,210 |
| 2024-02-06 | $11.82 | $12.76 | $11.30 | $12.40 | $12.40 | 3,284,720 |
| 2024-02-05 | $14.12 | $14.21 | $11.95 | $12.25 | $12.25 | 3,323,020 |
| 2024-02-02 | $15.11 | $15.41 | $13.61 | $14.12 | $14.12 | 2,520,920 |
| 2024-02-01 | $15.70 | $15.75 | $14.91 | $15.07 | $15.07 | 2,187,900 |
| 2024-01-31 | $16.52 | $16.77 | $15.53 | $15.63 | $15.63 | 1,713,760 |
| 2024-01-30 | $16.89 | $17.25 | $16.41 | $16.43 | $16.43 | 1,025,560 |
| 2024-01-29 | $18.00 | $18.10 | $17.06 | $17.12 | $17.12 | 1,312,180 |
| 2024-01-26 | $17.80 | $18.20 | $17.80 | $18.00 | $18.00 | 1,220,480 |
| 2024-01-25 | $17.40 | $17.87 | $17.22 | $17.85 | $17.85 | 1,319,300 |
| 2024-01-24 | $17.32 | $17.55 | $16.66 | $17.35 | $17.35 | 1,162,000 |
| 2024-01-23 | $17.61 | $17.61 | $17.11 | $17.27 | $17.27 | 1,506,680 |
| 2024-01-22 | $18.98 | $19.25 | $17.54 | $17.63 | $17.63 | 1,511,160 |
| 2024-01-19 | $19.35 | $19.48 | $18.95 | $18.98 | $18.98 | 892,240 |
| 2024-01-18 | $19.59 | $19.87 | $18.67 | $19.20 | $19.20 | 1,364,080 |
| 2024-01-17 | $20.13 | $20.29 | $19.67 | $19.73 | $19.73 | 768,500 |
| 2024-01-16 | $20.13 | $20.49 | $19.79 | $20.18 | $20.18 | 847,710 |
| 2024-01-15 | $20.30 | $20.34 | $19.99 | $20.14 | $20.14 | 663,950 |
| 2024-01-12 | $20.36 | $20.69 | $20.20 | $20.20 | $20.20 | 762,200 |
| 2024-01-11 | $20.00 | $20.36 | $19.94 | $20.28 | $20.28 | 787,160 |
| 2024-01-10 | $20.55 | $20.55 | $19.88 | $20.13 | $20.13 | 923,680 |
| 2024-01-09 | $20.34 | $20.46 | $20.02 | $20.10 | $20.10 | 625,300 |
| 2024-01-08 | $20.69 | $20.69 | $20.01 | $20.01 | $20.01 | 938,520 |
| 2024-01-05 | $20.77 | $21.04 | $20.47 | $20.57 | $20.57 | 806,460 |
| 2024-01-04 | $21.07 | $21.08 | $20.77 | $20.87 | $20.87 | 510,090 |
| 2024-01-03 | $20.95 | $21.15 | $20.79 | $20.98 | $20.98 | 825,300 |
| 2024-01-02 | $20.89 | $21.12 | $20.85 | $20.96 | $20.96 | 1,485,880 |
| 2024-01-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-12-29 | $20.79 | $20.91 | $20.63 | $20.88 | $20.88 | 714,200 |
| 2023-12-28 | $20.09 | $20.87 | $19.94 | $20.69 | $20.69 | 824,040 |
| 2023-12-27 | $19.90 | $20.16 | $19.82 | $20.02 | $20.02 | 585,100 |
| 2023-12-26 | $20.05 | $20.29 | $19.83 | $19.85 | $19.85 | 695,560 |
| 2023-12-25 | $20.22 | $20.65 | $19.93 | $20.11 | $20.11 | 764,160 |
| 2023-12-22 | $20.58 | $20.65 | $20.22 | $20.24 | $20.24 | 751,740 |
| 2023-12-21 | $20.28 | $20.57 | $19.93 | $20.49 | $20.49 | 766,600 |
| 2023-12-20 | $20.38 | $20.53 | $20.29 | $20.29 | $20.29 | 620,300 |
| 2023-12-19 | $20.16 | $20.34 | $19.95 | $20.26 | $20.26 | 597,900 |
| 2023-12-18 | $20.39 | $20.54 | $20.08 | $20.11 | $20.11 | 810,100 |
| 2023-12-15 | $20.43 | $20.71 | $20.32 | $20.38 | $20.38 | 744,200 |
| 2023-12-14 | $20.46 | $20.75 | $20.40 | $20.43 | $20.43 | 775,940 |
| 2023-12-13 | $20.89 | $20.90 | $20.43 | $20.43 | $20.43 | 591,920 |
| 2023-12-12 | $21.05 | $21.05 | $20.53 | $20.90 | $20.90 | 777,360 |
| 2023-12-11 | $20.51 | $20.77 | $20.32 | $20.74 | $20.74 | 990,900 |
| 2023-12-08 | $20.99 | $21.05 | $20.53 | $20.59 | $20.59 | 1,021,180 |
| 2023-12-07 | $21.25 | $21.25 | $20.82 | $20.99 | $20.99 | 909,680 |
| 2023-12-06 | $20.91 | $21.27 | $20.87 | $21.13 | $21.13 | 742,200 |
| 2023-12-05 | $21.27 | $21.39 | $21.00 | $21.04 | $21.04 | 878,240 |
| 2023-12-04 | $21.17 | $21.31 | $20.97 | $21.21 | $21.21 | 976,740 |
| 2023-12-01 | $21.35 | $21.60 | $21.10 | $21.16 | $21.16 | 1,137,040 |
| 2023-11-30 | $21.46 | $21.64 | $21.15 | $21.35 | $21.35 | 811,740 |
| 2023-11-29 | $21.70 | $21.71 | $21.45 | $21.48 | $21.48 | 664,790 |
| 2023-11-28 | $21.39 | $21.63 | $21.18 | $21.58 | $21.58 | 940,170 |
| 2023-11-27 | $21.39 | $21.50 | $21.21 | $21.38 | $21.38 | 749,360 |
| 2023-11-24 | $21.49 | $21.65 | $21.27 | $21.41 | $21.41 | 1,158,980 |
| 2023-11-23 | $21.42 | $21.49 | $21.13 | $21.49 | $21.49 | 975,130 |
| 2023-11-22 | $21.42 | $21.48 | $21.10 | $21.20 | $21.20 | 1,148,580 |
| 2023-11-21 | $21.53 | $21.65 | $21.37 | $21.48 | $21.48 | 1,007,720 |
| 2023-11-20 | $21.58 | $21.82 | $21.36 | $21.55 | $21.55 | 1,320,340 |
| 2023-11-17 | $21.68 | $21.68 | $21.38 | $21.58 | $21.58 | 1,199,560 |
| 2023-11-16 | $21.97 | $21.98 | $21.47 | $21.55 | $21.55 | 2,373,210 |
| 2023-11-15 | $21.34 | $22.29 | $21.16 | $22.04 | $22.04 | 4,506,320 |
| 2023-11-14 | $21.29 | $21.82 | $21.01 | $21.29 | $21.29 | 2,582,590 |
| 2023-11-13 | $20.86 | $21.98 | $20.86 | $21.37 | $21.37 | 2,750,700 |
| 2023-11-10 | $20.90 | $21.11 | $20.81 | $20.86 | $20.86 | 752,540 |
| 2023-11-09 | $20.84 | $21.24 | $20.84 | $21.08 | $21.08 | 1,117,420 |
| 2023-11-08 | $20.72 | $21.08 | $20.72 | $21.07 | $21.07 | 947,550 |
| 2023-11-07 | $20.97 | $21.01 | $20.71 | $20.96 | $20.96 | 924,540 |
| 2023-11-06 | $20.90 | $21.02 | $20.80 | $20.99 | $20.99 | 1,022,880 |
| 2023-11-03 | $20.63 | $20.97 | $20.61 | $20.80 | $20.80 | 936,170 |
| 2023-11-02 | $21.00 | $21.08 | $20.60 | $20.60 | $20.60 | 1,517,560 |
| 2023-11-01 | $20.67 | $21.12 | $20.57 | $21.01 | $21.01 | 1,518,470 |
| 2023-10-31 | $20.25 | $20.78 | $20.20 | $20.67 | $20.67 | 1,794,580 |
| 2023-10-30 | $19.96 | $20.43 | $19.93 | $20.36 | $20.36 | 2,236,370 |
| 2023-10-27 | $19.55 | $20.52 | $19.05 | $20.21 | $20.21 | 3,890,620 |
| 2023-10-26 | $19.19 | $19.33 | $18.71 | $19.01 | $19.01 | 1,114,780 |
| 2023-10-25 | $19.37 | $19.45 | $19.16 | $19.25 | $19.25 | 885,720 |
| 2023-10-24 | $19.10 | $19.29 | $18.71 | $19.18 | $19.18 | 1,192,290 |
| 2023-10-23 | $19.75 | $19.75 | $18.90 | $19.00 | $19.00 | 763,980 |
| 2023-10-20 | $19.62 | $19.80 | $19.40 | $19.45 | $19.45 | 543,470 |
| 2023-10-19 | $19.86 | $20.10 | $19.61 | $19.63 | $19.63 | 636,370 |
| 2023-10-18 | $20.20 | $20.28 | $19.81 | $19.81 | $19.81 | 577,040 |
| 2023-10-17 | $20.05 | $20.36 | $20.05 | $20.27 | $20.27 | 640,400 |
| 2023-10-16 | $20.30 | $20.37 | $20.03 | $20.18 | $20.18 | 586,180 |
| 2023-10-13 | $20.55 | $20.55 | $20.10 | $20.28 | $20.28 | 564,300 |
| 2023-10-12 | $20.42 | $20.63 | $20.30 | $20.50 | $20.50 | 530,320 |
| 2023-10-11 | $20.58 | $20.61 | $20.38 | $20.45 | $20.45 | 493,580 |
| 2023-10-10 | $20.76 | $20.93 | $20.35 | $20.38 | $20.38 | 485,360 |
| 2023-10-09 | $20.84 | $20.96 | $20.42 | $20.63 | $20.63 | 771,680 |
| 2023-09-28 | $20.44 | $21.00 | $20.44 | $20.77 | $20.77 | 984,520 |
| 2023-09-27 | $20.41 | $20.70 | $20.20 | $20.44 | $20.44 | 793,820 |
| 2023-09-26 | $20.96 | $21.05 | $20.48 | $20.59 | $20.59 | 1,250,200 |
| 2023-09-25 | $20.83 | $21.15 | $20.70 | $21.07 | $21.07 | 573,580 |
| 2023-09-22 | $20.82 | $20.99 | $20.56 | $20.88 | $20.88 | 721,840 |
| 2023-09-21 | $20.76 | $21.05 | $20.62 | $20.77 | $20.77 | 786,080 |
| 2023-09-20 | $20.93 | $21.30 | $20.85 | $20.91 | $20.91 | 742,180 |
| 2023-09-19 | $21.02 | $21.15 | $20.82 | $20.93 | $20.93 | 590,200 |
| 2023-09-18 | $21.12 | $21.38 | $20.88 | $21.10 | $21.10 | 572,560 |
| 2023-09-15 | $20.94 | $21.29 | $20.78 | $21.12 | $21.12 | 868,820 |
| 2023-09-14 | $21.13 | $21.13 | $20.81 | $20.94 | $20.94 | 806,730 |
| 2023-09-13 | $21.26 | $21.40 | $21.10 | $21.20 | $21.20 | 1,349,320 |
| 2023-09-12 | $21.50 | $21.66 | $21.13 | $21.19 | $21.19 | 919,210 |
| 2023-09-11 | $21.06 | $21.53 | $20.80 | $21.51 | $21.51 | 1,551,720 |
| 2023-09-08 | $20.89 | $21.30 | $20.72 | $21.09 | $21.09 | 1,219,880 |
| 2023-09-07 | $21.18 | $21.26 | $20.93 | $20.93 | $20.93 | 1,344,950 |
| 2023-09-06 | $20.95 | $21.18 | $20.70 | $21.13 | $21.13 | 968,530 |
| 2023-09-05 | $20.69 | $21.00 | $20.58 | $20.96 | $20.96 | 1,342,360 |
| 2023-09-04 | $20.26 | $20.61 | $20.25 | $20.61 | $20.61 | 804,660 |
| 2023-09-01 | $20.19 | $20.38 | $19.98 | $20.26 | $20.26 | 824,300 |
| 2023-08-31 | $20.15 | $20.24 | $19.77 | $20.00 | $20.00 | 604,260 |
| 2023-08-30 | $20.01 | $20.29 | $19.98 | $19.99 | $19.99 | 846,090 |
| 2023-08-29 | $19.10 | $20.01 | $18.89 | $19.99 | $19.99 | 1,814,460 |
| 2023-08-28 | $20.00 | $20.24 | $18.86 | $18.91 | $18.91 | 1,184,200 |
| 2023-08-25 | $19.20 | $19.46 | $18.92 | $19.00 | $19.00 | 790,960 |
| 2023-08-24 | $19.38 | $19.39 | $18.92 | $19.15 | $19.15 | 752,040 |
| 2023-08-23 | $19.78 | $19.78 | $19.10 | $19.23 | $19.23 | 1,338,200 |
| 2023-08-22 | $20.72 | $20.86 | $19.39 | $19.74 | $19.74 | 2,148,220 |
| 2023-08-21 | $20.90 | $21.07 | $20.60 | $20.61 | $20.61 | 752,260 |
| 2023-08-18 | $20.96 | $21.16 | $20.90 | $20.97 | $20.97 | 724,700 |
| 2023-08-17 | $20.94 | $21.11 | $20.63 | $21.04 | $21.04 | 606,640 |
| 2023-08-16 | $20.58 | $21.11 | $20.50 | $20.83 | $20.83 | 937,100 |
| 2023-08-15 | $20.69 | $20.90 | $20.44 | $20.67 | $20.67 | 814,040 |
| 2023-08-14 | $20.81 | $20.81 | $20.34 | $20.67 | $20.67 | 1,007,400 |
| 2023-08-11 | $21.22 | $21.23 | $20.76 | $20.82 | $20.82 | 762,300 |
| 2023-08-10 | $20.75 | $21.22 | $20.71 | $21.19 | $21.19 | 1,079,550 |
| 2023-08-09 | $21.10 | $21.13 | $20.62 | $20.77 | $20.77 | 1,039,850 |
| 2023-08-08 | $21.12 | $21.43 | $20.93 | $21.22 | $21.22 | 1,110,980 |
| 2023-08-07 | $21.43 | $21.44 | $21.01 | $21.13 | $21.13 | 930,700 |
| 2023-08-04 | $21.50 | $21.71 | $21.26 | $21.30 | $21.30 | 2,023,850 |
| 2023-08-03 | $21.08 | $22.08 | $20.93 | $21.60 | $21.60 | 3,736,210 |
| 2023-08-02 | $21.02 | $21.48 | $20.93 | $21.08 | $21.08 | 1,211,480 |
| 2023-08-01 | $21.16 | $21.18 | $20.97 | $21.01 | $21.01 | 685,940 |
| 2023-07-31 | $20.78 | $21.24 | $20.73 | $21.18 | $21.18 | 1,219,990 |
| 2023-07-28 | $20.50 | $20.78 | $20.18 | $20.67 | $20.67 | 930,120 |
| 2023-07-27 | $20.69 | $20.80 | $20.47 | $20.50 | $20.50 | 822,900 |
| 2023-07-26 | $20.55 | $20.78 | $20.44 | $20.72 | $20.72 | 881,970 |
| 2023-07-25 | $20.52 | $20.60 | $20.38 | $20.58 | $20.58 | 983,010 |
| 2023-07-24 | $21.28 | $21.28 | $20.30 | $20.31 | $20.31 | 2,208,060 |
| 2023-07-21 | $21.21 | $21.37 | $21.03 | $21.36 | $21.36 | 1,148,460 |
| 2023-07-20 | $21.21 | $21.36 | $21.17 | $21.19 | $21.19 | 1,059,920 |
| 2023-07-19 | $21.19 | $21.52 | $21.10 | $21.26 | $21.26 | 1,028,440 |
| 2023-07-18 | $21.30 | $21.35 | $21.07 | $21.19 | $21.19 | 749,480 |
| 2023-07-17 | $21.01 | $21.35 | $21.01 | $21.22 | $21.22 | 1,179,120 |
| 2023-07-14 | $21.31 | $21.56 | $21.00 | $21.23 | $21.23 | 2,135,130 |
| 2023-07-13 | $21.12 | $21.52 | $21.10 | $21.49 | $21.49 | 3,429,960 |
| 2023-07-12 | $21.65 | $22.10 | $21.58 | $22.10 | $22.10 | 3,762,470 |
| 2023-07-11 | $21.48 | $21.94 | $21.33 | $21.87 | $21.87 | 4,235,270 |
| 2023-07-10 | $20.88 | $21.06 | $20.84 | $21.01 | $21.01 | 564,240 |
| 2023-07-07 | $20.88 | $21.05 | $20.68 | $20.99 | $20.99 | 640,050 |
| 2023-07-06 | $21.12 | $21.12 | $20.79 | $20.91 | $20.91 | 531,500 |
| 2023-07-05 | $21.05 | $21.12 | $20.87 | $20.89 | $20.89 | 514,160 |
| 2023-07-04 | $20.96 | $21.12 | $20.91 | $21.05 | $21.05 | 489,800 |
| 2023-07-03 | $20.92 | $21.18 | $20.89 | $21.00 | $21.00 | 864,580 |
| 2023-06-30 | $20.64 | $21.15 | $20.64 | $20.93 | $20.93 | 769,570 |
| 2023-06-29 | $20.38 | $20.74 | $20.35 | $20.64 | $20.64 | 528,080 |
| 2023-06-28 | $20.43 | $20.49 | $20.14 | $20.36 | $20.36 | 494,260 |
| 2023-06-27 | $20.17 | $20.49 | $20.17 | $20.43 | $20.43 | 487,630 |
| 2023-06-26 | $20.32 | $20.47 | $20.15 | $20.16 | $20.16 | 686,440 |
| 2023-06-21 | $20.84 | $20.96 | $20.44 | $20.45 | $20.45 | 566,540 |
| 2023-06-20 | $20.82 | $20.96 | $20.66 | $20.80 | $20.80 | 634,260 |
| 2023-06-19 | $20.90 | $21.20 | $20.80 | $20.81 | $20.81 | 656,240 |
| 2023-06-16 | $20.81 | $21.30 | $20.81 | $20.99 | $20.99 | 697,900 |
| 2023-06-15 | $20.67 | $20.85 | $20.66 | $20.82 | $20.82 | 648,040 |
| 2023-06-14 | $20.70 | $20.86 | $20.45 | $20.74 | $20.74 | 688,860 |
| 2023-06-13 | $20.55 | $20.75 | $20.54 | $20.60 | $20.60 | 607,880 |
| 2023-06-12 | $20.17 | $20.77 | $20.07 | $20.71 | $20.71 | 1,276,880 |
| 2023-06-09 | $20.50 | $20.61 | $20.28 | $20.29 | $20.29 | 987,780 |
| 2023-06-08 | $20.92 | $21.08 | $20.48 | $20.54 | $20.54 | 854,380 |
| 2023-06-07 | $20.93 | $21.05 | $20.71 | $20.92 | $20.92 | 725,090 |
| 2023-06-06 | $21.13 | $21.32 | $20.89 | $20.93 | $20.93 | 894,480 |
| 2023-06-05 | $21.28 | $21.28 | $21.00 | $21.13 | $21.13 | 845,580 |
| 2023-06-02 | $20.78 | $21.21 | $20.68 | $21.18 | $21.18 | 812,060 |
| 2023-06-01 | $20.72 | $21.00 | $20.52 | $20.80 | $20.80 | 788,500 |
| 2023-05-31 | $21.20 | $21.20 | $20.78 | $20.86 | $20.86 | 759,140 |
| 2023-05-30 | $21.55 | $21.55 | $20.86 | $21.04 | $20.93 | 988,700 |
| 2023-05-29 | $20.94 | $21.77 | $20.94 | $21.40 | $21.29 | 2,028,180 |
| 2023-05-26 | $21.09 | $21.14 | $20.82 | $20.94 | $20.83 | 751,100 |
| 2023-05-25 | $20.88 | $21.21 | $20.85 | $21.10 | $20.99 | 789,960 |
| 2023-05-24 | $21.30 | $21.30 | $20.85 | $21.01 | $20.90 | 577,700 |
| 2023-05-23 | $21.15 | $21.27 | $20.85 | $21.05 | $20.94 | 737,950 |
| 2023-05-22 | $20.77 | $21.08 | $20.71 | $21.02 | $20.91 | 792,980 |
| 2023-05-19 | $20.81 | $21.15 | $20.66 | $20.98 | $20.87 | 1,076,070 |
| 2023-05-18 | $20.42 | $21.39 | $20.32 | $20.93 | $20.82 | 1,785,740 |
| 2023-05-17 | $20.41 | $20.58 | $20.17 | $20.42 | $20.31 | 855,600 |
| 2023-05-16 | $20.81 | $20.85 | $20.33 | $20.40 | $20.29 | 1,035,440 |
| 2023-05-15 | $20.84 | $20.94 | $20.33 | $20.81 | $20.70 | 977,460 |
| 2023-05-12 | $21.21 | $21.29 | $20.72 | $20.72 | $20.61 | 1,232,300 |
| 2023-05-11 | $21.25 | $21.40 | $21.11 | $21.22 | $21.11 | 603,680 |
| 2023-05-10 | $21.13 | $21.49 | $21.01 | $21.18 | $21.07 | 765,220 |
| 2023-05-09 | $21.45 | $21.45 | $20.92 | $21.02 | $20.91 | 1,128,120 |
| 2023-05-08 | $21.50 | $21.59 | $21.13 | $21.32 | $21.21 | 807,400 |
| 2023-05-05 | $21.20 | $21.39 | $20.92 | $21.36 | $21.25 | 927,680 |
| 2023-05-04 | $21.50 | $21.66 | $21.08 | $21.24 | $21.13 | 1,264,020 |
| 2023-05-03 | $21.66 | $21.66 | $21.66 | $21.66 | $21.55 | 0 |
| 2023-05-02 | $21.66 | $21.66 | $21.66 | $21.66 | $21.55 | 0 |
| 2023-04-28 | $21.58 | $21.80 | $20.86 | $21.66 | $21.55 | 2,764,590 |
| 2023-04-27 | $23.40 | $23.48 | $22.00 | $22.00 | $21.88 | 2,618,300 |
| 2023-04-26 | $23.25 | $23.85 | $23.25 | $23.65 | $23.53 | 1,960,240 |
| 2023-04-25 | $23.50 | $23.73 | $23.13 | $23.50 | $23.38 | 1,883,880 |
| 2023-04-24 | $23.18 | $23.67 | $22.91 | $23.57 | $23.45 | 2,289,710 |
| 2023-04-21 | $22.51 | $23.39 | $22.50 | $23.00 | $22.88 | 2,289,020 |
| 2023-04-20 | $23.03 | $23.03 | $22.44 | $22.48 | $22.36 | 1,506,280 |
| 2023-04-19 | $22.96 | $23.24 | $22.86 | $23.00 | $22.88 | 1,025,080 |
| 2023-04-18 | $22.93 | $23.25 | $22.74 | $23.06 | $22.94 | 1,373,020 |
| 2023-04-17 | $23.08 | $23.33 | $22.85 | $22.98 | $22.86 | 1,895,460 |
| 2023-04-14 | $23.30 | $23.48 | $23.15 | $23.19 | $23.07 | 2,043,380 |
| 2023-04-13 | $23.88 | $23.88 | $23.37 | $23.41 | $23.29 | 2,648,140 |
| 2023-04-12 | $24.03 | $24.08 | $23.61 | $23.96 | $23.83 | 2,421,160 |
| 2023-04-11 | $23.91 | $24.28 | $23.78 | $24.05 | $23.92 | 1,887,550 |
| 2023-04-10 | $24.32 | $24.78 | $23.89 | $23.91 | $23.78 | 2,757,780 |
| 2023-04-07 | $24.97 | $25.03 | $24.27 | $24.32 | $24.19 | 3,581,190 |
| 2023-04-06 | $25.12 | $25.35 | $24.68 | $25.06 | $24.93 | 4,538,760 |
| 2023-04-05 | $25.16 | $25.16 | $25.16 | $25.16 | $25.03 | 0 |
| 2023-04-04 | $24.15 | $25.45 | $23.66 | $25.16 | $25.03 | 7,183,320 |
| 2023-04-03 | $24.56 | $24.56 | $23.87 | $24.02 | $23.89 | 4,587,360 |
| 2023-03-31 | $24.10 | $24.87 | $23.76 | $24.64 | $24.51 | 5,598,200 |
| 2023-03-30 | $23.20 | $24.89 | $22.96 | $24.17 | $24.04 | 5,616,600 |
| 2023-03-29 | $23.32 | $23.55 | $22.94 | $23.01 | $22.89 | 1,039,360 |
| 2023-03-28 | $23.76 | $23.86 | $23.21 | $23.31 | $23.19 | 1,623,530 |
| 2023-03-27 | $23.68 | $23.95 | $23.35 | $23.59 | $23.47 | 1,763,700 |
| 2023-03-24 | $22.92 | $23.78 | $22.90 | $23.60 | $23.48 | 3,073,320 |
| 2023-03-23 | $23.08 | $23.09 | $22.74 | $22.90 | $22.78 | 832,320 |
| 2023-03-22 | $22.89 | $23.10 | $22.81 | $22.98 | $22.86 | 802,790 |
| 2023-03-21 | $22.40 | $22.94 | $22.35 | $22.90 | $22.78 | 1,038,930 |
| 2023-03-20 | $22.43 | $22.46 | $22.12 | $22.42 | $22.30 | 761,320 |
| 2023-03-17 | $22.40 | $22.47 | $22.08 | $22.33 | $22.21 | 807,440 |
| 2023-03-16 | $22.58 | $22.58 | $22.13 | $22.18 | $22.06 | 775,800 |
| 2023-03-15 | $22.51 | $22.87 | $22.46 | $22.58 | $22.46 | 915,060 |
| 2023-03-14 | $22.22 | $22.63 | $21.96 | $22.51 | $22.39 | 1,311,460 |
| 2023-03-13 | $22.80 | $22.80 | $22.24 | $22.33 | $22.21 | 1,384,460 |
| 2023-03-10 | $22.98 | $22.99 | $22.72 | $22.82 | $22.70 | 861,280 |
| 2023-03-09 | $22.82 | $23.17 | $22.80 | $23.09 | $22.97 | 983,650 |
| 2023-03-08 | $22.70 | $22.89 | $22.51 | $22.86 | $22.74 | 783,800 |
| 2023-03-07 | $23.42 | $23.42 | $22.68 | $22.70 | $22.58 | 1,672,600 |
| 2023-03-06 | $23.21 | $23.44 | $22.85 | $23.42 | $23.30 | 1,722,150 |
| 2023-03-03 | $23.48 | $23.55 | $23.12 | $23.21 | $23.09 | 1,315,800 |
| 2023-03-02 | $23.73 | $23.88 | $23.41 | $23.42 | $23.30 | 1,035,230 |
| 2023-03-01 | $23.56 | $23.77 | $23.34 | $23.73 | $23.61 | 1,330,760 |
| 2023-02-28 | $23.20 | $23.58 | $23.20 | $23.49 | $23.37 | 988,560 |
| 2023-02-27 | $23.49 | $23.63 | $23.24 | $23.24 | $23.12 | 1,187,200 |
| 2023-02-24 | $23.73 | $23.75 | $23.39 | $23.64 | $23.52 | 1,148,760 |
| 2023-02-23 | $23.70 | $23.97 | $23.53 | $23.72 | $23.60 | 1,224,400 |
| 2023-02-22 | $23.74 | $23.81 | $23.55 | $23.65 | $23.53 | 1,096,160 |
| 2023-02-21 | $23.99 | $24.00 | $23.53 | $23.82 | $23.70 | 1,323,040 |
| 2023-02-20 | $23.66 | $23.88 | $23.10 | $23.80 | $23.68 | 1,625,020 |
| 2023-02-17 | $23.57 | $24.07 | $23.40 | $23.64 | $23.52 | 1,953,360 |
| 2023-02-16 | $24.31 | $24.55 | $23.33 | $23.58 | $23.46 | 3,000,000 |
| 2023-02-15 | $24.37 | $24.42 | $24.02 | $24.30 | $24.17 | 1,787,770 |
| 2023-02-14 | $24.38 | $24.38 | $24.10 | $24.25 | $24.12 | 1,880,460 |
| 2023-02-13 | $23.88 | $24.28 | $23.84 | $24.16 | $24.03 | 2,132,660 |
| 2023-02-10 | $23.84 | $23.97 | $23.55 | $23.88 | $23.75 | 1,681,550 |
| 2023-02-09 | $23.37 | $23.87 | $23.23 | $23.84 | $23.71 | 2,124,880 |
| 2023-02-08 | $23.32 | $23.55 | $23.10 | $23.37 | $23.25 | 2,006,400 |
| 2023-02-07 | $23.20 | $23.31 | $22.94 | $23.29 | $23.17 | 1,824,720 |
| 2023-02-06 | $23.14 | $23.14 | $22.80 | $22.95 | $22.83 | 1,350,710 |
| 2023-02-03 | $23.38 | $23.38 | $22.80 | $23.19 | $23.07 | 1,913,260 |
| 2023-02-02 | $23.35 | $23.38 | $23.05 | $23.27 | $23.15 | 2,103,720 |
| 2023-02-01 | $23.02 | $23.39 | $22.80 | $23.38 | $23.26 | 2,029,590 |
| 2023-01-31 | $22.95 | $23.07 | $22.72 | $22.92 | $22.80 | 1,401,370 |
| 2023-01-30 | $22.91 | $23.14 | $22.78 | $22.96 | $22.84 | 2,108,930 |
| 2023-01-20 | $22.70 | $22.80 | $22.48 | $22.61 | $22.61 | 1,343,380 |
| 2023-01-19 | $22.44 | $22.65 | $22.31 | $22.58 | $22.58 | 1,144,990 |
| 2023-01-18 | $22.49 | $22.49 | $22.22 | $22.44 | $22.44 | 1,126,840 |
| 2023-01-17 | $22.34 | $22.49 | $22.22 | $22.34 | $22.34 | 1,410,620 |
| 2023-01-16 | $21.98 | $22.51 | $21.95 | $22.40 | $22.40 | 3,366,890 |
| 2023-01-13 | $21.65 | $21.79 | $21.52 | $21.78 | $21.78 | 935,500 |
| 2023-01-12 | $21.59 | $21.82 | $21.43 | $21.53 | $21.53 | 1,286,700 |
| 2023-01-11 | $21.88 | $22.00 | $21.62 | $21.64 | $21.64 | 1,950,310 |
| 2023-01-10 | $22.30 | $22.30 | $21.85 | $21.89 | $21.89 | 1,812,540 |
| 2023-01-09 | $22.08 | $22.47 | $22.08 | $22.19 | $22.19 | 2,203,100 |
| 2023-01-06 | $22.23 | $22.48 | $21.99 | $22.12 | $22.12 | 2,328,720 |
| 2023-01-05 | $22.03 | $22.37 | $21.84 | $22.23 | $22.23 | 2,587,210 |
| 2023-01-04 | $22.27 | $22.40 | $21.85 | $22.02 | $22.02 | 2,420,790 |
| 2023-01-03 | $21.81 | $22.33 | $21.80 | $22.33 | $22.33 | 2,235,320 |
| 2023-01-02 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-12-30 | $21.86 | $21.99 | $21.60 | $21.81 | $21.81 | 1,550,070 |
| 2022-12-29 | $22.01 | $22.19 | $21.76 | $21.86 | $21.86 | 1,900,280 |
| 2022-12-28 | $22.77 | $22.77 | $22.00 | $22.16 | $22.16 | 2,347,290 |
| 2022-12-27 | $22.37 | $22.92 | $22.16 | $22.86 | $22.86 | 2,733,380 |
| 2022-12-26 | $22.27 | $22.66 | $22.02 | $22.34 | $22.34 | 2,716,130 |
| 2022-12-23 | $22.46 | $22.63 | $22.12 | $22.30 | $22.30 | 1,776,210 |
| 2022-12-22 | $23.00 | $23.59 | $22.42 | $22.49 | $22.49 | 2,752,150 |
| 2022-12-21 | $23.00 | $23.32 | $22.68 | $22.90 | $22.90 | 1,845,860 |
| 2022-12-20 | $23.93 | $23.93 | $22.93 | $23.03 | $23.03 | 2,576,100 |
| 2022-12-19 | $24.81 | $24.88 | $23.80 | $23.96 | $23.96 | 3,086,720 |
| 2022-12-16 | $25.02 | $25.12 | $24.67 | $24.94 | $24.94 | 2,638,960 |
| 2022-12-15 | $25.51 | $25.80 | $24.99 | $25.26 | $25.26 | 3,192,090 |
| 2022-12-14 | $24.56 | $25.95 | $24.42 | $25.77 | $25.77 | 5,878,570 |
| 2022-12-13 | $24.79 | $25.10 | $24.58 | $24.81 | $24.81 | 3,100,620 |
| 2022-12-12 | $25.75 | $25.75 | $24.74 | $24.77 | $24.77 | 3,504,560 |
| 2022-12-09 | $25.27 | $25.69 | $24.80 | $25.68 | $25.68 | 5,573,890 |
| 2022-12-08 | $25.30 | $26.54 | $25.16 | $25.60 | $25.60 | 8,080,570 |
| 2022-12-07 | $24.31 | $25.60 | $24.31 | $25.01 | $25.01 | 4,263,860 |
| 2022-12-06 | $24.08 | $25.05 | $23.95 | $24.40 | $24.40 | 3,857,270 |
| 2022-12-05 | $23.98 | $24.29 | $23.77 | $24.10 | $24.10 | 3,647,470 |
| 2022-12-01 | $23.20 | $23.95 | $22.88 | $23.66 | $23.66 | 4,526,000 |
| 2022-11-30 | $23.15 | $23.28 | $22.70 | $22.70 | $22.70 | 1,133,830 |
| 2022-11-29 | $22.30 | $23.17 | $22.30 | $23.11 | $23.11 | 1,195,710 |
| 2022-11-28 | $22.25 | $22.49 | $21.93 | $22.33 | $22.33 | 1,248,250 |
| 2022-11-25 | $23.18 | $23.25 | $22.52 | $22.53 | $22.53 | 973,900 |
| 2022-11-24 | $23.04 | $23.39 | $22.83 | $22.95 | $22.95 | 806,700 |
| 2022-11-23 | $23.67 | $23.68 | $22.69 | $23.04 | $23.04 | 1,453,820 |
| 2022-11-22 | $23.71 | $24.30 | $23.21 | $23.48 | $23.48 | 2,035,530 |
| 2022-11-21 | $23.80 | $24.10 | $23.51 | $23.91 | $23.91 | 1,228,480 |
| 2022-11-18 | $24.11 | $24.52 | $23.85 | $23.88 | $23.88 | 1,569,760 |
| 2022-11-17 | $23.91 | $24.12 | $23.72 | $24.06 | $24.06 | 1,841,360 |
| 2022-11-16 | $24.18 | $24.36 | $23.95 | $24.14 | $24.14 | 1,683,040 |
| 2022-11-15 | $23.90 | $24.22 | $23.66 | $24.17 | $24.17 | 2,365,800 |
| 2022-11-14 | $23.51 | $24.47 | $23.51 | $24.09 | $24.09 | 3,996,800 |
| 2022-11-11 | $23.30 | $24.52 | $23.06 | $23.51 | $23.51 | 3,768,190 |
| 2022-11-10 | $22.98 | $23.10 | $22.62 | $22.70 | $22.70 | 1,536,470 |
| 2022-11-09 | $23.20 | $23.28 | $22.97 | $23.00 | $23.00 | 1,028,740 |
| 2022-11-08 | $23.18 | $23.28 | $22.90 | $23.13 | $23.13 | 1,115,760 |
| 2022-11-07 | $22.88 | $23.43 | $22.88 | $23.19 | $23.19 | 1,340,020 |
| 2022-11-04 | $22.40 | $23.30 | $22.40 | $23.16 | $23.16 | 2,157,870 |
| 2022-11-03 | $22.38 | $22.69 | $22.31 | $22.57 | $22.57 | 1,090,340 |
| 2022-11-02 | $22.29 | $22.99 | $22.25 | $22.55 | $22.55 | 1,206,280 |
| 2022-11-01 | $21.64 | $22.26 | $21.31 | $22.25 | $22.25 | 1,337,900 |
| 2022-10-31 | $20.88 | $21.95 | $20.82 | $21.64 | $21.64 | 1,728,010 |
| 2022-10-28 | $22.89 | $22.89 | $21.15 | $21.20 | $21.20 | 2,918,220 |
| 2022-10-27 | $23.46 | $23.60 | $22.66 | $22.69 | $22.69 | 1,920,200 |
| 2022-10-26 | $23.00 | $24.07 | $23.00 | $23.28 | $23.28 | 3,210,710 |
| 2022-10-25 | $24.57 | $24.98 | $22.78 | $22.94 | $22.94 | 4,145,310 |
| 2022-10-24 | $25.72 | $26.80 | $25.40 | $25.55 | $25.55 | 3,239,920 |
| 2022-10-21 | $25.23 | $25.52 | $24.88 | $25.18 | $25.18 | 1,049,950 |
| 2022-10-20 | $25.26 | $25.59 | $24.96 | $25.22 | $25.22 | 1,135,360 |
| 2022-10-19 | $25.44 | $25.44 | $25.03 | $25.12 | $25.12 | 1,068,060 |
| 2022-10-18 | $25.50 | $25.76 | $25.10 | $25.46 | $25.46 | 1,259,130 |
| 2022-10-17 | $24.62 | $25.68 | $24.56 | $25.27 | $25.27 | 1,604,920 |
| 2022-10-14 | $24.49 | $25.00 | $24.49 | $24.62 | $24.62 | 1,347,780 |
| 2022-10-13 | $23.35 | $25.34 | $23.27 | $24.47 | $24.47 | 2,423,770 |
| 2022-10-12 | $22.71 | $23.51 | $22.47 | $23.51 | $23.51 | 1,196,520 |
| 2022-10-11 | $22.92 | $23.15 | $22.22 | $22.56 | $22.56 | 1,480,690 |
| 2022-10-10 | $23.76 | $23.94 | $22.71 | $22.80 | $22.80 | 1,198,950 |
| 2022-09-30 | $23.82 | $24.04 | $23.53 | $23.76 | $23.76 | 907,460 |
| 2022-09-29 | $24.04 | $24.37 | $23.76 | $23.82 | $23.82 | 1,224,430 |
| 2022-09-28 | $24.53 | $24.64 | $23.82 | $23.84 | $23.84 | 936,780 |
| 2022-09-27 | $23.99 | $24.63 | $23.98 | $24.62 | $24.62 | 1,292,260 |
| 2022-09-26 | $24.15 | $24.35 | $23.67 | $23.85 | $23.85 | 1,244,440 |
| 2022-09-23 | $24.75 | $24.85 | $24.08 | $24.38 | $24.38 | 1,305,160 |
| 2022-09-22 | $24.81 | $25.25 | $24.70 | $24.75 | $24.75 | 1,044,160 |
| 2022-09-21 | $24.84 | $24.98 | $24.44 | $24.93 | $24.93 | 1,105,430 |
| 2022-09-20 | $24.86 | $25.11 | $24.68 | $24.84 | $24.84 | 1,096,490 |
| 2022-09-19 | $25.11 | $25.31 | $24.45 | $24.66 | $24.66 | 1,455,300 |
| 2022-09-16 | $25.41 | $25.56 | $24.93 | $25.23 | $25.23 | 1,841,480 |
| 2022-09-15 | $26.39 | $26.77 | $24.87 | $25.31 | $25.31 | 2,490,570 |
| 2022-09-14 | $26.20 | $26.64 | $26.09 | $26.36 | $26.36 | 1,877,390 |
| 2022-09-13 | $26.15 | $27.14 | $26.15 | $26.94 | $26.94 | 2,133,410 |
| 2022-09-12 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2022-09-09 | $25.81 | $26.08 | $25.57 | $26.02 | $26.02 | 1,077,680 |
| 2022-09-08 | $26.64 | $26.64 | $25.72 | $25.81 | $25.81 | 1,721,400 |
| 2022-09-07 | $26.33 | $26.58 | $26.22 | $26.48 | $26.48 | 1,294,440 |
| 2022-09-06 | $26.10 | $26.68 | $26.10 | $26.37 | $26.37 | 1,264,000 |
| 2022-09-05 | $26.60 | $26.65 | $26.00 | $26.30 | $26.30 | 1,645,590 |
| 2022-09-02 | $26.64 | $26.88 | $26.41 | $26.66 | $26.66 | 1,471,700 |
| 2022-09-01 | $27.26 | $27.47 | $26.37 | $26.62 | $26.62 | 2,090,780 |
| 2022-08-31 | $27.97 | $28.15 | $27.15 | $27.24 | $27.24 | 1,705,500 |
| 2022-08-30 | $28.00 | $28.49 | $27.69 | $28.16 | $28.16 | 1,584,250 |
| 2022-08-29 | $27.50 | $28.25 | $27.10 | $28.00 | $28.00 | 1,719,880 |
| 2022-08-26 | $28.25 | $29.21 | $28.01 | $28.02 | $28.02 | 2,136,100 |
| 2022-08-25 | $28.76 | $29.08 | $28.05 | $28.42 | $28.42 | 1,908,550 |
| 2022-08-24 | $30.62 | $30.68 | $28.70 | $28.90 | $28.90 | 2,673,520 |
| 2022-08-23 | $30.21 | $30.66 | $29.90 | $30.35 | $30.35 | 2,349,990 |
| 2022-08-22 | $30.77 | $31.19 | $30.20 | $30.78 | $30.78 | 2,069,190 |
| 2022-08-19 | $31.30 | $32.39 | $30.61 | $30.68 | $30.68 | 2,800,860 |
| 2022-08-18 | $31.59 | $31.76 | $30.87 | $31.39 | $31.39 | 2,628,600 |
| 2022-08-17 | $31.88 | $32.23 | $31.44 | $31.49 | $31.49 | 2,477,300 |
| 2022-08-16 | $32.13 | $32.72 | $31.20 | $32.00 | $32.00 | 3,736,690 |
| 2022-08-15 | $31.80 | $31.80 | $31.05 | $31.59 | $31.59 | 2,280,280 |
| 2022-08-12 | $32.43 | $32.79 | $31.70 | $31.78 | $31.78 | 2,489,980 |
| 2022-08-11 | $32.30 | $32.93 | $31.81 | $32.30 | $32.30 | 3,824,660 |
| 2022-08-10 | $31.00 | $32.84 | $30.88 | $32.11 | $32.11 | 4,438,280 |
| 2022-08-09 | $30.74 | $31.68 | $30.41 | $31.32 | $31.32 | 2,883,140 |
| 2022-08-08 | $31.12 | $31.45 | $30.20 | $30.60 | $30.60 | 3,071,740 |
| 2022-08-05 | $28.56 | $31.28 | $28.56 | $31.19 | $31.19 | 5,309,320 |
| 2022-08-04 | $28.39 | $28.59 | $27.54 | $28.21 | $28.21 | 2,004,080 |
| 2022-08-03 | $28.81 | $29.68 | $27.77 | $27.90 | $27.90 | 2,687,500 |
| 2022-08-02 | $30.46 | $30.72 | $28.36 | $28.88 | $28.88 | 2,805,510 |
| 2022-08-01 | $30.28 | $30.88 | $29.87 | $30.76 | $30.76 | 1,479,680 |
| 2022-07-29 | $30.72 | $31.00 | $30.25 | $30.44 | $30.44 | 1,959,110 |
| 2022-07-28 | $30.04 | $31.08 | $29.60 | $30.75 | $30.75 | 2,827,320 |
| 2022-07-27 | $29.78 | $30.45 | $29.21 | $30.07 | $30.07 | 2,557,760 |
| 2022-07-26 | $29.41 | $29.41 | $28.56 | $29.03 | $29.03 | 1,427,200 |
| 2022-07-25 | $29.70 | $30.15 | $28.85 | $29.09 | $29.09 | 1,456,100 |
| 2022-07-22 | $30.29 | $30.68 | $29.10 | $29.56 | $29.56 | 1,717,000 |
| 2022-07-21 | $30.54 | $30.99 | $29.96 | $30.06 | $30.06 | 1,611,480 |
| 2022-07-20 | $30.79 | $30.97 | $30.20 | $30.44 | $30.44 | 1,768,580 |
| 2022-07-19 | $29.76 | $30.80 | $29.46 | $30.80 | $30.80 | 2,246,740 |
| 2022-07-18 | $29.46 | $30.51 | $29.46 | $29.83 | $29.83 | 2,524,460 |
| 2022-07-15 | $30.71 | $30.90 | $29.67 | $29.68 | $29.68 | 2,279,890 |
| 2022-07-14 | $30.09 | $31.23 | $29.66 | $30.55 | $30.55 | 3,553,600 |
| 2022-07-13 | $28.60 | $30.16 | $28.40 | $30.02 | $30.02 | 3,504,650 |
| 2022-07-12 | $29.81 | $29.95 | $28.05 | $28.22 | $28.22 | 3,298,530 |
| 2022-07-11 | $29.90 | $30.64 | $29.61 | $29.93 | $29.93 | 2,134,220 |
| 2022-07-08 | $31.00 | $31.53 | $30.26 | $30.29 | $30.29 | 2,447,290 |
| 2022-07-07 | $30.55 | $31.19 | $30.07 | $30.67 | $30.67 | 2,151,980 |
| 2022-07-06 | $31.20 | $31.33 | $30.22 | $30.55 | $30.55 | 2,427,140 |
| 2022-07-05 | $31.61 | $31.85 | $30.63 | $31.20 | $31.20 | 3,067,580 |
| 2022-07-04 | $31.51 | $32.03 | $31.10 | $31.52 | $31.52 | 3,701,860 |
| 2022-07-01 | $32.33 | $32.88 | $30.93 | $31.43 | $31.43 | 5,456,380 |
| 2022-06-30 | $29.61 | $33.96 | $29.61 | $32.42 | $32.42 | 8,810,730 |
| 2022-06-29 | $30.35 | $30.76 | $29.54 | $29.54 | $29.54 | 2,929,910 |
| 2022-06-28 | $30.32 | $30.81 | $29.94 | $30.19 | $30.19 | 3,058,720 |
| 2022-06-27 | $31.34 | $32.25 | $30.41 | $30.59 | $30.59 | 5,797,660 |
| 2022-06-24 | $27.89 | $30.76 | $27.65 | $30.06 | $30.06 | 6,336,610 |
| 2022-06-23 | $27.04 | $27.75 | $26.80 | $27.68 | $27.68 | 1,538,260 |
| 2022-06-22 | $28.14 | $28.33 | $27.03 | $27.17 | $27.17 | 1,670,680 |
| 2022-06-21 | $29.25 | $29.49 | $27.92 | $28.14 | $28.14 | 1,801,060 |
| 2022-06-20 | $28.27 | $29.24 | $28.27 | $28.98 | $28.98 | 2,165,560 |
| 2022-06-17 | $28.20 | $28.54 | $27.50 | $28.14 | $28.14 | 1,601,770 |
| 2022-06-16 | $28.30 | $29.15 | $28.23 | $28.25 | $28.25 | 1,639,810 |
| 2022-06-15 | $28.46 | $29.41 | $28.11 | $28.30 | $28.22 | 2,077,760 |
| 2022-06-14 | $28.42 | $28.50 | $27.40 | $28.45 | $28.37 | 2,270,560 |
| 2022-06-13 | $29.02 | $29.30 | $28.01 | $28.70 | $28.62 | 3,190,000 |
| 2022-06-10 | $27.66 | $29.29 | $27.41 | $29.19 | $29.11 | 2,308,990 |
| 2022-06-09 | $28.72 | $28.72 | $27.27 | $27.78 | $27.70 | 1,527,190 |
| 2022-06-08 | $28.99 | $29.20 | $28.02 | $28.76 | $28.68 | 1,540,400 |
| 2022-06-07 | $29.66 | $29.84 | $28.71 | $28.95 | $28.87 | 1,843,220 |
| 2022-06-06 | $29.00 | $29.80 | $28.95 | $29.61 | $29.53 | 1,819,390 |
| 2022-06-02 | $28.31 | $28.96 | $28.08 | $28.85 | $28.77 | 1,513,120 |
| 2022-06-01 | $28.88 | $28.95 | $28.23 | $28.48 | $28.40 | 1,288,700 |
| 2022-05-31 | $28.50 | $28.96 | $28.01 | $28.88 | $28.80 | 1,712,150 |
| 2022-05-30 | $27.72 | $28.98 | $27.72 | $28.61 | $28.53 | 2,052,830 |
| 2022-05-27 | $27.64 | $28.38 | $27.21 | $27.63 | $27.55 | 1,274,260 |
| 2022-05-26 | $27.84 | $27.99 | $26.87 | $27.48 | $27.40 | 974,800 |
| 2022-05-25 | $27.19 | $27.74 | $27.10 | $27.54 | $27.46 | 1,204,060 |
| 2022-05-24 | $28.61 | $28.96 | $27.17 | $27.20 | $27.12 | 1,469,800 |
| 2022-05-23 | $28.82 | $29.29 | $28.50 | $28.77 | $28.69 | 1,266,690 |
| 2022-05-20 | $27.90 | $29.08 | $27.90 | $28.93 | $28.85 | 2,054,500 |
| 2022-05-19 | $27.36 | $27.95 | $27.27 | $27.82 | $27.74 | 1,341,400 |
| 2022-05-18 | $27.74 | $28.25 | $27.62 | $27.88 | $27.80 | 1,512,040 |
| 2022-05-17 | $28.66 | $28.77 | $27.49 | $27.80 | $27.72 | 2,077,920 |
| 2022-05-16 | $27.40 | $29.80 | $27.29 | $28.52 | $28.44 | 3,465,390 |
| 2022-05-13 | $28.00 | $29.66 | $27.21 | $27.62 | $27.54 | 3,000,110 |
| 2022-05-12 | $26.65 | $27.77 | $26.60 | $27.45 | $27.37 | 1,523,820 |
| 2022-05-11 | $26.54 | $28.08 | $26.54 | $26.98 | $26.90 | 2,207,780 |
| 2022-05-10 | $26.68 | $27.25 | $25.93 | $26.74 | $26.66 | 1,737,450 |
| 2022-05-09 | $25.46 | $26.86 | $25.16 | $26.78 | $26.70 | 2,013,050 |
| 2022-05-06 | $25.80 | $25.96 | $25.15 | $25.63 | $25.56 | 1,600,740 |
| 2022-05-05 | $24.79 | $26.50 | $24.66 | $25.80 | $25.73 | 1,784,600 |
| 2022-05-04 | $24.82 | $24.82 | $24.82 | $24.82 | $24.75 | 0 |
| 2022-05-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.75 | 0 |
| 2022-04-29 | $23.85 | $24.95 | $23.52 | $24.82 | $24.75 | 1,914,600 |
| 2022-04-28 | $23.42 | $23.89 | $22.98 | $23.25 | $23.18 | 1,453,980 |
| 2022-04-27 | $22.06 | $23.88 | $21.91 | $23.72 | $23.65 | 2,253,990 |
| 2022-04-26 | $23.30 | $24.17 | $22.51 | $22.85 | $22.79 | 2,388,890 |
| 2022-04-25 | $24.60 | $24.88 | $22.50 | $22.78 | $22.72 | 2,396,000 |
| 2022-04-22 | $25.96 | $25.96 | $25.03 | $25.30 | $25.23 | 1,384,950 |
| 2022-04-21 | $27.35 | $27.63 | $26.00 | $26.16 | $26.09 | 1,806,880 |
| 2022-04-20 | $26.85 | $28.79 | $26.85 | $27.35 | $27.27 | 2,317,490 |
| 2022-04-19 | $27.08 | $27.46 | $26.66 | $27.04 | $26.96 | 1,012,150 |
| 2022-04-18 | $26.38 | $27.09 | $25.90 | $26.99 | $26.91 | 1,083,060 |
| 2022-04-15 | $26.75 | $27.54 | $26.18 | $26.54 | $26.47 | 1,404,410 |
| 2022-04-14 | $25.85 | $27.19 | $25.85 | $26.91 | $26.83 | 1,607,720 |
| 2022-04-13 | $26.79 | $26.87 | $25.77 | $25.88 | $25.81 | 1,636,100 |
| 2022-04-12 | $26.36 | $26.88 | $25.93 | $26.86 | $26.78 | 1,121,720 |
| 2022-04-11 | $27.53 | $27.53 | $26.20 | $26.51 | $26.44 | 1,490,360 |
| 2022-04-08 | $28.07 | $28.12 | $27.03 | $27.56 | $27.48 | 1,590,670 |
| 2022-04-07 | $29.04 | $29.15 | $28.05 | $28.06 | $27.98 | 1,615,600 |
| 2022-04-06 | $29.47 | $29.60 | $28.98 | $29.28 | $29.20 | 985,720 |
| 2022-04-05 | $29.47 | $29.47 | $29.47 | $29.47 | $29.39 | 0 |
| 2022-04-04 | $29.47 | $29.47 | $29.47 | $29.47 | $29.39 | 0 |
| 2022-04-01 | $30.03 | $30.18 | $29.40 | $29.47 | $29.39 | 1,321,020 |
| 2022-03-31 | $31.27 | $31.27 | $30.20 | $30.40 | $30.31 | 1,342,720 |
| 2022-03-30 | $30.58 | $31.31 | $30.22 | $31.31 | $31.22 | 1,258,750 |
| 2022-03-29 | $30.68 | $30.75 | $29.85 | $30.10 | $30.02 | 1,559,110 |
| 2022-03-28 | $30.88 | $31.24 | $30.25 | $30.52 | $30.43 | 1,414,940 |
| 2022-03-25 | $31.50 | $32.32 | $31.15 | $31.20 | $31.11 | 1,108,750 |
| 2022-03-24 | $31.58 | $31.90 | $31.15 | $31.69 | $31.60 | 1,062,680 |
| 2022-03-23 | $31.44 | $32.24 | $31.30 | $31.74 | $31.65 | 1,086,320 |
| 2022-03-22 | $31.99 | $32.29 | $31.15 | $31.45 | $31.36 | 1,089,480 |
| 2022-03-21 | $31.68 | $32.04 | $31.41 | $31.97 | $31.88 | 1,293,000 |
| 2022-03-18 | $31.68 | $32.11 | $31.21 | $31.69 | $31.60 | 1,330,590 |
| 2022-03-17 | $31.60 | $32.50 | $31.13 | $31.77 | $31.68 | 1,909,450 |
| 2022-03-16 | $30.83 | $31.19 | $29.49 | $31.01 | $30.92 | 2,124,690 |
| 2022-03-15 | $32.27 | $32.57 | $30.13 | $30.23 | $30.14 | 3,650,670 |
| 2022-03-14 | $34.41 | $34.78 | $32.56 | $32.63 | $32.54 | 2,601,730 |
| 2022-03-11 | $35.00 | $35.16 | $33.51 | $34.79 | $34.69 | 2,443,800 |
| 2022-03-10 | $35.93 | $37.00 | $35.20 | $35.23 | $35.13 | 2,076,680 |
| 2022-03-09 | $37.12 | $37.69 | $33.61 | $35.12 | $35.02 | 3,060,120 |
| 2022-03-08 | $38.40 | $39.39 | $37.00 | $37.45 | $37.34 | 2,125,200 |
| 2022-03-07 | $39.14 | $39.56 | $37.67 | $38.52 | $38.41 | 2,512,940 |
| 2022-03-04 | $39.50 | $41.20 | $39.05 | $39.84 | $39.73 | 4,416,460 |
| 2022-03-03 | $37.28 | $42.00 | $36.90 | $39.82 | $39.71 | 5,056,410 |
| 2022-03-02 | $37.03 | $37.42 | $36.66 | $37.19 | $37.08 | 1,340,840 |
| 2022-03-01 | $37.68 | $38.49 | $37.07 | $37.42 | $37.31 | 2,024,630 |
| 2022-02-28 | $39.50 | $39.76 | $36.88 | $37.26 | $37.15 | 3,875,880 |
| 2022-02-25 | $41.38 | $42.35 | $40.00 | $40.26 | $40.15 | 2,218,200 |
| 2022-02-24 | $40.99 | $42.88 | $40.20 | $41.11 | $40.99 | 4,724,750 |
| 2022-02-23 | $37.08 | $41.90 | $37.05 | $40.66 | $40.55 | 3,300,170 |
| 2022-02-22 | $37.80 | $37.80 | $36.81 | $36.93 | $36.83 | 1,044,120 |
| 2022-02-21 | $37.97 | $38.83 | $37.50 | $38.15 | $38.04 | 1,781,250 |
| 2022-02-18 | $37.70 | $37.94 | $36.80 | $37.94 | $37.83 | 761,760 |
| 2022-02-17 | $37.34 | $37.95 | $37.16 | $37.77 | $37.66 | 717,440 |
| 2022-02-16 | $37.34 | $37.68 | $37.00 | $37.65 | $37.54 | 674,910 |
| 2022-02-15 | $36.68 | $37.55 | $36.60 | $37.13 | $37.03 | 1,027,490 |
| 2022-02-14 | $36.60 | $37.80 | $36.20 | $36.49 | $36.39 | 927,820 |
| 2022-02-11 | $36.81 | $37.30 | $36.60 | $36.66 | $36.56 | 709,920 |
| 2022-02-10 | $38.00 | $38.00 | $36.92 | $37.05 | $36.95 | 927,780 |
| 2022-02-09 | $37.13 | $37.90 | $36.88 | $37.81 | $37.70 | 866,520 |
| 2022-02-08 | $37.46 | $37.67 | $36.13 | $37.25 | $37.14 | 992,940 |
| 2022-02-07 | $37.18 | $37.38 | $36.67 | $37.00 | $36.90 | 675,420 |
| 2022-02-04 | $36.60 | $36.60 | $36.60 | $36.60 | $36.50 | 0 |
| 2022-02-03 | $36.60 | $36.60 | $36.60 | $36.60 | $36.50 | 0 |
| 2022-02-02 | $36.60 | $36.60 | $36.60 | $36.60 | $36.50 | 0 |
| 2022-02-01 | $36.60 | $36.60 | $36.60 | $36.60 | $36.50 | 0 |
| 2022-01-28 | $36.50 | $36.80 | $35.30 | $36.60 | $36.50 | 1,582,010 |
| 2022-01-27 | $37.77 | $37.77 | $35.68 | $35.75 | $35.65 | 1,593,140 |
| 2022-01-26 | $37.30 | $38.39 | $37.00 | $37.26 | $37.15 | 1,730,910 |
| 2022-01-25 | $39.40 | $39.69 | $36.88 | $36.89 | $36.79 | 1,526,440 |
| 2022-01-24 | $39.20 | $39.58 | $38.89 | $39.42 | $39.31 | 832,400 |
| 2022-01-21 | $39.70 | $40.03 | $38.88 | $39.22 | $39.11 | 736,680 |
| 2022-01-20 | $41.29 | $41.39 | $39.54 | $39.70 | $39.59 | 1,165,080 |
| 2022-01-19 | $41.29 | $41.82 | $40.76 | $41.29 | $41.17 | 748,950 |
| 2022-01-18 | $42.87 | $42.87 | $41.13 | $41.34 | $41.22 | 1,240,350 |
| 2022-01-17 | $41.02 | $42.65 | $41.02 | $42.06 | $41.94 | 1,097,250 |
| 2022-01-14 | $41.98 | $42.13 | $41.04 | $41.61 | $41.49 | 716,600 |
| 2022-01-13 | $43.66 | $43.66 | $41.71 | $41.88 | $41.76 | 1,449,740 |
| 2022-01-12 | $43.13 | $43.96 | $42.60 | $43.65 | $43.53 | 1,080,170 |
| 2022-01-11 | $44.40 | $44.70 | $42.57 | $42.70 | $42.58 | 1,217,430 |
| 2022-01-10 | $43.43 | $44.55 | $42.79 | $44.40 | $44.27 | 1,120,480 |
| 2022-01-07 | $44.80 | $45.93 | $43.00 | $43.31 | $43.19 | 1,740,780 |
| 2022-01-06 | $44.00 | $47.50 | $43.88 | $44.97 | $44.84 | 2,852,370 |
| 2022-01-05 | $45.58 | $45.58 | $43.96 | $44.11 | $43.99 | 1,297,520 |
| 2022-01-04 | $45.58 | $46.80 | $45.30 | $45.58 | $45.45 | 1,663,320 |
| 2022-01-03 | $45.70 | $45.70 | $45.70 | $45.70 | $45.57 | 0 |
| 2021-12-31 | $45.49 | $45.75 | $44.86 | $45.70 | $45.57 | 1,053,570 |
| 2021-12-30 | $44.61 | $45.85 | $44.06 | $45.42 | $45.29 | 1,289,170 |
| 2021-12-29 | $44.60 | $46.13 | $44.60 | $44.80 | $44.67 | 1,682,120 |
| 2021-12-28 | $43.66 | $45.98 | $43.62 | $44.96 | $44.83 | 1,338,800 |
| 2021-12-27 | $44.01 | $44.33 | $43.20 | $43.60 | $43.48 | 1,132,760 |
| 2021-12-24 | $45.25 | $45.25 | $43.88 | $44.14 | $44.02 | 1,297,710 |
| 2021-12-23 | $46.00 | $46.87 | $45.11 | $45.18 | $45.05 | 1,282,830 |
| 2021-12-22 | $43.01 | $46.21 | $43.01 | $45.88 | $45.75 | 3,419,820 |
| 2021-12-21 | $42.31 | $42.96 | $42.21 | $42.89 | $42.77 | 803,120 |
| 2021-12-20 | $42.80 | $43.27 | $42.16 | $42.24 | $42.12 | 1,019,620 |
| 2021-12-17 | $44.98 | $45.20 | $42.80 | $42.83 | $42.71 | 2,292,640 |
| 2021-12-16 | $44.80 | $45.38 | $44.73 | $44.99 | $44.86 | 1,020,780 |
| 2021-12-15 | $46.51 | $46.60 | $44.88 | $44.94 | $44.81 | 1,781,300 |
| 2021-12-14 | $45.37 | $47.80 | $44.82 | $46.60 | $46.47 | 2,875,910 |
| 2021-12-13 | $45.25 | $46.70 | $44.61 | $45.47 | $45.34 | 1,980,960 |
| 2021-12-10 | $45.66 | $46.50 | $45.10 | $45.22 | $45.09 | 1,796,980 |
| 2021-12-09 | $46.00 | $47.58 | $45.80 | $46.10 | $45.97 | 1,856,800 |
| 2021-12-08 | $46.39 | $46.62 | $45.63 | $46.28 | $46.15 | 1,597,440 |
| 2021-12-07 | $47.95 | $48.00 | $45.60 | $46.29 | $46.16 | 1,930,050 |
| 2021-12-06 | $49.14 | $49.78 | $46.86 | $47.15 | $47.02 | 1,866,790 |
| 2021-12-03 | $48.90 | $48.90 | $48.90 | $48.90 | $48.76 | 3,098,570 |
| 2021-12-02 | $47.66 | $47.66 | $47.66 | $47.66 | $47.53 | 2,392,560 |
| 2021-12-01 | $47.20 | $50.17 | $46.52 | $49.32 | $49.18 | 3,900,130 |
| 2021-11-30 | $46.60 | $47.89 | $46.38 | $47.22 | $47.09 | 1,958,920 |
| 2021-11-29 | $46.19 | $47.28 | $45.36 | $46.49 | $46.36 | 1,315,280 |
| 2021-11-26 | $46.60 | $46.99 | $45.71 | $46.82 | $46.69 | 1,694,320 |
| 2021-11-25 | $46.21 | $47.91 | $46.12 | $46.53 | $46.40 | 1,906,430 |
| 2021-11-24 | $46.95 | $47.71 | $45.66 | $47.14 | $47.01 | 3,839,370 |
| 2021-11-23 | $44.59 | $47.80 | $44.40 | $46.95 | $46.82 | 4,341,730 |
| 2021-11-22 | $44.94 | $45.93 | $44.30 | $44.76 | $44.63 | 3,663,870 |
| 2021-11-19 | $42.12 | $46.90 | $42.12 | $44.94 | $44.81 | 5,892,410 |
| 2021-11-18 | $43.17 | $43.19 | $42.12 | $42.12 | $42.00 | 2,107,330 |
| 2021-11-17 | $44.50 | $44.50 | $43.01 | $43.38 | $43.26 | 2,553,850 |
| 2021-11-16 | $42.94 | $44.90 | $42.75 | $44.58 | $44.45 | 3,454,310 |
| 2021-11-15 | $42.05 | $43.32 | $41.78 | $42.92 | $42.80 | 2,399,860 |
| 2021-11-12 | $40.70 | $41.96 | $40.58 | $41.89 | $41.77 | 1,783,840 |
| 2021-11-11 | $40.48 | $41.31 | $40.21 | $41.14 | $41.02 | 1,624,280 |
| 2021-11-10 | $41.30 | $41.40 | $39.32 | $40.40 | $40.29 | 1,758,890 |
| 2021-11-09 | $40.92 | $41.25 | $40.38 | $41.24 | $41.12 | 1,199,980 |
| 2021-11-08 | $40.08 | $40.99 | $39.20 | $40.75 | $40.63 | 1,428,930 |
| 2021-11-05 | $41.08 | $41.08 | $41.08 | $41.08 | $40.96 | 1,636,140 |
| 2021-11-04 | $40.67 | $41.35 | $40.38 | $41.08 | $40.96 | 1,826,140 |
| 2021-11-03 | $40.59 | $41.28 | $40.18 | $40.71 | $40.60 | 1,323,540 |
| 2021-11-02 | $40.23 | $41.54 | $40.15 | $40.47 | $40.36 | 1,777,620 |
| 2021-11-01 | $40.68 | $41.41 | $39.88 | $40.36 | $40.25 | 1,951,860 |
| 2021-10-29 | $38.66 | $40.70 | $38.36 | $40.36 | $40.25 | 1,868,520 |
| 2021-10-28 | $39.83 | $40.30 | $38.50 | $38.66 | $38.55 | 2,131,380 |
| 2021-10-27 | $42.01 | $42.19 | $38.03 | $40.50 | $40.39 | 4,655,380 |
| 2021-10-26 | $45.12 | $45.40 | $41.90 | $42.00 | $41.88 | 3,430,560 |
| 2021-10-25 | $45.68 | $45.94 | $44.22 | $45.12 | $44.99 | 1,472,810 |
| 2021-10-22 | $45.84 | $46.39 | $44.85 | $45.68 | $45.55 | 1,637,680 |
| 2021-10-21 | $47.28 | $47.70 | $46.45 | $46.60 | $46.47 | 1,018,900 |
| 2021-10-20 | $47.01 | $47.69 | $46.31 | $47.08 | $46.95 | 1,066,680 |
| 2021-10-19 | $45.60 | $47.83 | $45.40 | $47.21 | $47.08 | 1,597,210 |
| 2021-10-18 | $45.88 | $46.19 | $44.88 | $45.63 | $45.50 | 973,060 |
| 2021-10-15 | $46.45 | $46.45 | $45.30 | $46.00 | $45.87 | 698,370 |
| 2021-10-14 | $45.92 | $46.50 | $45.54 | $45.91 | $45.78 | 595,820 |
| 2021-10-13 | $45.88 | $46.49 | $45.70 | $46.23 | $46.10 | 557,880 |
| 2021-10-12 | $47.50 | $47.50 | $45.33 | $46.23 | $46.10 | 1,260,860 |
| 2021-10-11 | $45.50 | $47.61 | $45.21 | $47.12 | $46.99 | 1,368,200 |
| 2021-10-08 | $46.60 | $47.14 | $45.66 | $45.70 | $45.57 | 870,890 |
| 2021-10-07 | $46.13 | $46.13 | $46.13 | $46.13 | $46.00 | 0 |
| 2021-10-06 | $46.13 | $46.13 | $46.13 | $46.13 | $46.00 | 0 |
| 2021-09-30 | $44.10 | $46.18 | $44.10 | $46.13 | $46.00 | 1,341,290 |
| 2021-09-29 | $46.99 | $46.99 | $43.52 | $43.76 | $43.64 | 1,609,120 |
| 2021-09-28 | $47.44 | $48.20 | $46.83 | $47.06 | $46.93 | 838,770 |
| 2021-09-27 | $49.49 | $49.50 | $46.50 | $47.47 | $47.34 | 2,140,150 |
| 2021-09-24 | $49.50 | $50.65 | $48.84 | $48.88 | $48.74 | 1,631,450 |
| 2021-09-23 | $48.68 | $50.68 | $48.38 | $49.98 | $49.84 | 1,786,060 |
| 2021-09-22 | $49.00 | $49.89 | $48.33 | $48.50 | $48.36 | 1,306,580 |
| 2021-09-21 | $49.90 | $49.90 | $49.90 | $49.90 | $49.76 | 0 |
| 2021-09-20 | $49.90 | $49.90 | $49.90 | $49.90 | $49.76 | 0 |
| 2021-09-17 | $51.16 | $52.17 | $49.50 | $49.90 | $49.76 | 2,357,440 |
| 2021-09-16 | $52.00 | $54.98 | $51.53 | $51.65 | $51.50 | 3,599,240 |
| 2021-09-15 | $49.10 | $52.60 | $49.07 | $52.31 | $52.16 | 4,025,750 |
| 2021-09-14 | $47.53 | $48.60 | $47.31 | $48.33 | $48.19 | 1,751,970 |
| 2021-09-13 | $50.15 | $50.15 | $47.20 | $47.45 | $47.32 | 2,838,810 |
| 2021-09-10 | $50.59 | $50.95 | $49.33 | $49.84 | $49.70 | 1,276,320 |
| 2021-09-09 | $50.51 | $51.70 | $49.95 | $50.60 | $50.46 | 1,478,240 |
| 2021-09-08 | $51.13 | $52.27 | $50.75 | $51.18 | $51.04 | 1,803,890 |
| 2021-09-07 | $51.00 | $52.66 | $50.49 | $51.72 | $51.57 | 2,969,100 |
| 2021-09-06 | $50.51 | $50.51 | $47.93 | $49.84 | $49.70 | 2,992,060 |
| 2021-09-03 | $50.33 | $51.13 | $49.31 | $50.29 | $50.15 | 2,196,410 |
| 2021-09-02 | $49.70 | $51.20 | $49.30 | $50.76 | $50.62 | 2,133,770 |
| 2021-09-01 | $52.09 | $52.96 | $49.69 | $50.04 | $49.90 | 3,266,070 |
| 2021-08-31 | $54.09 | $55.88 | $52.38 | $52.59 | $52.44 | 3,630,150 |
| 2021-08-30 | $56.65 | $57.68 | $54.20 | $54.34 | $54.19 | 5,363,420 |
| 2021-08-27 | $51.50 | $57.90 | $50.50 | $56.64 | $56.48 | 5,584,390 |
| 2021-08-26 | $54.62 | $54.62 | $51.90 | $52.29 | $52.14 | 3,822,420 |
| 2021-08-25 | $50.52 | $55.62 | $50.41 | $54.70 | $54.55 | 5,350,850 |
| 2021-08-24 | $51.48 | $51.49 | $50.28 | $50.79 | $50.65 | 1,638,690 |
| 2021-08-23 | $50.00 | $51.66 | $49.62 | $50.82 | $50.68 | 1,990,730 |
| 2021-08-20 | $49.86 | $51.02 | $48.00 | $49.99 | $49.85 | 2,072,880 |
| 2021-08-19 | $51.58 | $51.74 | $49.49 | $49.86 | $49.72 | 2,358,450 |
| 2021-08-18 | $51.93 | $52.48 | $50.90 | $51.27 | $51.13 | 1,495,990 |
| 2021-08-17 | $53.81 | $54.35 | $51.67 | $51.85 | $51.70 | 2,257,380 |
| 2021-08-16 | $52.39 | $54.94 | $52.20 | $54.10 | $53.95 | 2,991,470 |
| 2021-08-13 | $51.97 | $52.88 | $50.07 | $52.38 | $52.23 | 2,556,010 |
| 2021-08-12 | $51.70 | $52.52 | $51.10 | $52.41 | $52.26 | 2,304,540 |
| 2021-08-11 | $52.72 | $53.33 | $51.60 | $52.01 | $51.86 | 2,217,610 |
| 2021-08-10 | $51.14 | $53.53 | $51.14 | $52.82 | $52.67 | 2,545,790 |
| 2021-08-09 | $52.19 | $52.99 | $50.99 | $52.37 | $52.22 | 2,634,460 |
| 2021-08-06 | $54.00 | $54.27 | $50.56 | $51.82 | $51.67 | 4,601,530 |
| 2021-08-05 | $58.00 | $58.05 | $53.59 | $54.12 | $53.97 | 3,881,280 |
| 2021-08-04 | $57.50 | $58.66 | $57.03 | $57.44 | $57.28 | 2,286,300 |
| 2021-08-03 | $59.17 | $60.65 | $57.51 | $57.83 | $57.67 | 1,785,660 |
| 2021-08-02 | $61.52 | $61.52 | $58.43 | $59.21 | $59.04 | 2,382,090 |
| 2021-07-30 | $63.34 | $64.99 | $60.57 | $61.85 | $61.68 | 2,156,440 |
| 2021-07-29 | $60.65 | $64.09 | $60.65 | $63.20 | $63.02 | 2,400,410 |
| 2021-07-28 | $60.00 | $61.67 | $57.10 | $59.93 | $59.76 | 2,040,230 |
| 2021-07-27 | $64.33 | $65.69 | $60.40 | $61.00 | $60.83 | 2,600,150 |
| 2021-07-26 | $65.89 | $67.66 | $63.51 | $65.40 | $65.22 | 2,322,790 |
| 2021-07-23 | $65.40 | $67.39 | $64.31 | $65.10 | $64.92 | 2,709,760 |
| 2021-07-22 | $63.00 | $66.83 | $62.59 | $65.47 | $65.29 | 2,710,730 |
| 2021-07-21 | $62.50 | $64.55 | $62.25 | $63.43 | $63.25 | 2,772,780 |
| 2021-07-20 | $60.00 | $63.60 | $58.11 | $62.92 | $62.74 | 3,331,930 |
| 2021-07-19 | $59.87 | $61.23 | $59.20 | $60.33 | $60.16 | 1,934,940 |
| 2021-07-16 | $61.39 | $61.97 | $59.57 | $60.00 | $59.83 | 2,003,980 |
| 2021-07-15 | $64.12 | $64.12 | $58.00 | $60.92 | $60.75 | 5,228,450 |
| 2021-07-14 | $64.01 | $65.98 | $63.36 | $63.88 | $63.70 | 2,507,530 |
| 2021-07-13 | $63.90 | $64.59 | $61.81 | $64.28 | $64.10 | 2,894,590 |
| 2021-07-12 | $65.24 | $65.50 | $63.00 | $63.83 | $63.65 | 2,233,360 |
| 2021-07-09 | $64.29 | $65.18 | $62.62 | $63.94 | $63.76 | 2,968,990 |
| 2021-07-08 | $67.44 | $67.44 | $63.20 | $63.50 | $63.32 | 4,721,750 |
| 2021-07-07 | $67.03 | $68.37 | $66.54 | $67.44 | $67.25 | 3,190,630 |
| 2021-07-06 | $69.63 | $69.91 | $67.00 | $68.25 | $68.06 | 3,441,380 |
| 2021-07-05 | $68.60 | $71.21 | $67.08 | $69.45 | $69.25 | 4,798,170 |
| 2021-07-02 | $68.68 | $68.93 | $65.67 | $66.30 | $66.11 | 3,553,420 |
| 2021-07-01 | $67.30 | $71.58 | $67.30 | $67.69 | $67.50 | 4,907,090 |
| 2021-06-30 | $65.54 | $66.37 | $62.99 | $65.50 | $65.32 | 4,477,120 |
| 2021-06-29 | $61.20 | $66.50 | $61.01 | $65.68 | $65.49 | 6,542,480 |
| 2021-06-28 | $58.20 | $61.54 | $56.62 | $60.83 | $60.66 | 3,318,080 |
| 2021-06-25 | $57.53 | $59.70 | $57.53 | $58.20 | $58.04 | 2,711,450 |
| 2021-06-24 | $59.00 | $59.93 | $57.10 | $57.53 | $57.37 | 3,248,100 |
| 2021-06-23 | $60.55 | $60.60 | $58.61 | $59.00 | $58.83 | 3,668,530 |
| 2021-06-22 | $58.39 | $61.74 | $58.39 | $59.99 | $59.82 | 5,346,290 |
| 2021-06-21 | $53.17 | $59.60 | $53.13 | $57.90 | $57.74 | 5,523,040 |
| 2021-06-18 | $51.63 | $53.55 | $51.01 | $52.38 | $52.23 | 3,264,080 |
| 2021-06-17 | $47.00 | $52.25 | $46.64 | $51.63 | $51.48 | 4,733,840 |
| 2021-06-16 | $49.00 | $49.96 | $46.50 | $46.62 | $46.49 | 3,460,040 |
| 2021-06-15 | $49.90 | $50.78 | $47.15 | $49.41 | $49.27 | 4,083,550 |
| 2021-06-14 | $50.02 | $50.02 | $50.02 | $50.02 | $49.88 | 0 |
| 2021-06-11 | $52.60 | $53.10 | $50.00 | $50.02 | $49.88 | 3,343,160 |
| 2021-06-10 | $53.86 | $54.80 | $51.68 | $52.33 | $52.18 | 3,420,450 |
| 2021-06-09 | $52.58 | $54.45 | $52.10 | $53.77 | $53.62 | 2,129,510 |
| 2021-06-08 | $55.19 | $55.87 | $52.45 | $52.58 | $52.43 | 4,140,360 |
| 2021-06-07 | $54.51 | $58.36 | $53.93 | $55.43 | $55.27 | 4,499,320 |
| 2021-06-04 | $50.00 | $55.38 | $49.89 | $54.40 | $54.25 | 7,123,220 |
| 2021-06-03 | $58.38 | $58.80 | $56.40 | $57.07 | $56.91 | 3,367,040 |
| 2021-06-02 | $56.13 | $59.90 | $56.01 | $58.40 | $58.24 | 5,155,320 |
| 2021-06-01 | $57.58 | $58.78 | $56.12 | $56.57 | $56.41 | 4,293,360 |
| 2021-05-31 | $55.70 | $59.62 | $53.70 | $58.41 | $58.25 | 6,538,320 |
| 2021-05-28 | $51.10 | $58.58 | $51.09 | $55.60 | $55.44 | 8,659,980 |
| 2021-05-27 | $50.73 | $52.68 | $49.30 | $49.95 | $49.81 | 5,042,810 |
| 2021-05-26 | $80.48 | $83.96 | $80.36 | $81.88 | $50.90 | 4,138,920 |
| 2021-05-25 | $77.49 | $78.78 | $75.38 | $77.60 | $48.24 | 1,502,160 |
| 2021-05-24 | $77.90 | $80.44 | $76.57 | $77.77 | $48.35 | 1,870,200 |
| 2021-05-21 | $77.01 | $80.76 | $75.40 | $77.85 | $48.40 | 2,530,290 |
| 2021-05-20 | $72.82 | $79.85 | $72.30 | $77.01 | $47.88 | 3,087,090 |
| 2021-05-19 | $74.02 | $74.02 | $71.50 | $71.80 | $44.64 | 1,420,860 |
| 2021-05-18 | $72.77 | $75.19 | $72.10 | $74.02 | $46.02 | 1,563,110 |
| 2021-05-17 | $72.72 | $74.89 | $72.02 | $72.81 | $45.26 | 1,734,390 |
| 2021-05-14 | $74.44 | $75.89 | $70.55 | $73.98 | $45.99 | 2,450,460 |
| 2021-05-13 | $76.01 | $79.88 | $73.76 | $73.81 | $45.89 | 2,974,100 |
| 2021-05-12 | $72.97 | $79.89 | $70.31 | $77.70 | $48.30 | 3,210,470 |
| 2021-05-11 | $68.00 | $74.90 | $67.78 | $73.02 | $45.40 | 3,023,530 |
| 2021-05-10 | $67.50 | $69.60 | $65.50 | $68.90 | $42.83 | 2,080,060 |
| 2021-05-07 | $68.38 | $69.30 | $66.20 | $68.35 | $42.49 | 2,046,250 |
| 2021-05-06 | $62.88 | $70.19 | $62.50 | $67.95 | $42.24 | 3,217,140 |
| 2021-05-05 | $63.73 | $63.73 | $63.73 | $63.73 | $39.62 | 0 |
| 2021-05-04 | $63.73 | $63.73 | $63.73 | $63.73 | $39.62 | 0 |
| 2021-04-30 | $61.00 | $65.48 | $60.50 | $63.73 | $39.62 | 2,438,460 |
| 2021-04-29 | $62.07 | $63.10 | $61.00 | $61.37 | $38.15 | 1,976,510 |
| 2021-04-28 | $66.55 | $66.55 | $63.17 | $63.22 | $39.30 | 1,781,860 |
| 2021-04-27 | $65.00 | $66.96 | $63.85 | $65.27 | $40.58 | 2,347,240 |
| 2021-04-26 | $68.68 | $69.45 | $66.61 | $67.07 | $41.70 | 2,926,200 |
| 2021-04-23 | $70.80 | $72.50 | $67.77 | $70.50 | $43.83 | 5,142,960 |
| 2021-04-22 | $61.66 | $73.74 | $61.17 | $73.74 | $45.84 | 6,753,870 |
| 2021-04-21 | $60.37 | $61.99 | $58.85 | $61.45 | $38.20 | 1,865,000 |
| 2021-04-20 | $60.06 | $61.86 | $58.24 | $60.93 | $37.88 | 2,688,890 |
| 2021-04-19 | $58.84 | $60.60 | $58.30 | $60.52 | $37.62 | 1,369,140 |
| 2021-04-16 | $59.10 | $59.84 | $58.13 | $58.84 | $36.58 | 923,360 |
| 2021-04-15 | $59.28 | $59.87 | $58.11 | $59.24 | $36.83 | 866,560 |
| 2021-04-14 | $59.94 | $59.98 | $58.50 | $59.56 | $37.03 | 757,650 |
| 2021-04-13 | $59.89 | $60.39 | $58.80 | $59.46 | $36.97 | 795,460 |
| 2021-04-12 | $63.00 | $63.11 | $59.09 | $59.36 | $36.90 | 1,591,550 |
| 2021-04-09 | $62.30 | $63.49 | $61.78 | $63.39 | $39.41 | 947,240 |
| 2021-04-08 | $64.14 | $64.79 | $63.10 | $63.10 | $39.23 | 957,000 |
| 2021-04-07 | $63.04 | $64.95 | $61.94 | $64.80 | $40.28 | 1,419,000 |
| 2021-04-06 | $65.35 | $65.35 | $63.21 | $63.70 | $39.60 | 1,320,600 |
| 2021-04-05 | $65.16 | $65.16 | $65.16 | $65.16 | $40.51 | 0 |
| 2021-04-02 | $63.59 | $66.32 | $62.86 | $65.16 | $40.51 | 1,546,800 |
| 2021-04-01 | $62.17 | $64.39 | $62.15 | $63.32 | $39.36 | 832,800 |
| 2021-03-31 | $63.23 | $63.78 | $62.03 | $62.17 | $38.65 | 819,700 |
| 2021-03-30 | $64.00 | $64.57 | $62.91 | $63.68 | $39.59 | 925,160 |
| 2021-03-29 | $63.90 | $64.88 | $63.21 | $64.21 | $39.92 | 1,026,030 |
| 2021-03-26 | $62.90 | $63.97 | $62.24 | $63.66 | $39.58 | 1,379,240 |
| 2021-03-25 | $61.43 | $65.18 | $61.30 | $62.08 | $38.59 | 2,148,220 |
| 2021-03-24 | $63.50 | $63.86 | $60.65 | $61.49 | $38.23 | 2,058,990 |
| 2021-03-23 | $70.26 | $70.26 | $62.66 | $63.36 | $39.39 | 2,618,700 |
| 2021-03-22 | $68.13 | $70.31 | $67.34 | $70.26 | $43.68 | 1,292,500 |
| 2021-03-19 | $68.00 | $69.93 | $67.30 | $68.01 | $42.28 | 1,211,100 |
| 2021-03-18 | $71.80 | $71.80 | $69.13 | $69.36 | $43.12 | 1,247,750 |
| 2021-03-17 | $70.55 | $72.05 | $68.81 | $70.97 | $44.12 | 1,346,870 |
| 2021-03-16 | $68.85 | $70.89 | $68.52 | $70.55 | $43.86 | 1,014,800 |
| 2021-03-15 | $70.00 | $70.70 | $68.00 | $68.71 | $42.72 | 1,136,820 |
| 2021-03-12 | $70.98 | $72.61 | $69.50 | $70.50 | $43.83 | 1,445,440 |
| 2021-03-11 | $68.08 | $70.70 | $68.03 | $70.55 | $43.86 | 1,401,900 |
| 2021-03-10 | $70.60 | $71.58 | $67.79 | $68.00 | $42.27 | 1,717,630 |
| 2021-03-09 | $74.19 | $75.02 | $68.30 | $68.68 | $42.70 | 2,644,350 |
| 2021-03-08 | $80.91 | $80.95 | $74.00 | $74.58 | $46.36 | 2,051,030 |
| 2021-03-05 | $80.09 | $82.48 | $79.81 | $80.50 | $50.05 | 1,392,230 |
| 2021-03-04 | $82.33 | $83.09 | $80.58 | $80.62 | $50.12 | 1,286,220 |
| 2021-03-03 | $82.57 | $83.58 | $80.88 | $83.26 | $51.76 | 1,093,100 |
| 2021-03-02 | $86.38 | $86.38 | $81.53 | $82.60 | $51.35 | 1,598,560 |
| 2021-03-01 | $84.59 | $86.63 | $83.04 | $85.38 | $53.08 | 1,390,370 |
| 2021-02-26 | $89.20 | $89.20 | $83.92 | $84.08 | $52.27 | 1,904,230 |
| 2021-02-25 | $94.98 | $95.31 | $90.00 | $90.15 | $56.04 | 1,364,820 |
| 2021-02-24 | $97.81 | $98.40 | $93.07 | $93.75 | $58.28 | 1,618,940 |
| 2021-02-23 | $99.81 | $100.30 | $95.66 | $97.81 | $60.81 | 1,754,300 |
| 2021-02-22 | $98.20 | $104.60 | $97.70 | $101.86 | $63.32 | 2,724,530 |
| 2021-02-19 | $94.66 | $101.76 | $94.66 | $97.42 | $60.56 | 2,425,430 |
| 2021-02-18 | $102.00 | $102.78 | $94.60 | $95.50 | $59.37 | 1,882,450 |
| 2021-02-17 | $99.05 | $99.05 | $99.05 | $99.05 | $61.58 | 0 |
| 2021-02-16 | $99.05 | $99.05 | $99.05 | $99.05 | $61.58 | 0 |
| 2021-02-15 | $99.05 | $99.05 | $99.05 | $99.05 | $61.58 | 0 |
| 2021-02-12 | $99.05 | $99.05 | $99.05 | $99.05 | $61.58 | 0 |
| 2021-02-11 | $99.05 | $99.05 | $99.05 | $99.05 | $61.58 | 0 |
| 2021-02-10 | $102.14 | $103.20 | $98.18 | $99.05 | $61.58 | 1,385,370 |
| 2021-02-09 | $95.95 | $103.22 | $95.95 | $101.61 | $63.17 | 1,526,790 |
| 2021-02-08 | $96.15 | $98.70 | $94.20 | $95.35 | $59.28 | 1,285,400 |
| 2021-02-05 | $105.53 | $109.19 | $97.15 | $97.25 | $60.46 | 2,007,840 |
| 2021-02-04 | $108.30 | $112.39 | $105.53 | $105.72 | $65.72 | 1,529,540 |
| 2021-02-03 | $113.07 | $114.97 | $107.58 | $110.34 | $68.60 | 1,817,080 |
| 2021-02-02 | $107.17 | $114.88 | $107.17 | $112.51 | $69.95 | 2,197,200 |
| 2021-02-01 | $100.00 | $108.67 | $99.94 | $106.65 | $66.30 | 2,113,400 |
| 2021-01-29 | $105.00 | $106.91 | $99.88 | $101.00 | $62.79 | 1,515,230 |
| 2021-01-28 | $110.38 | $112.00 | $101.53 | $104.22 | $64.79 | 2,209,440 |
| 2021-01-27 | $110.70 | $116.98 | $105.11 | $114.59 | $71.24 | 2,194,990 |
| 2021-01-26 | $111.00 | $114.43 | $108.22 | $111.13 | $69.09 | 1,445,090 |
| 2021-01-25 | $113.00 | $113.47 | $107.31 | $110.46 | $68.67 | 2,121,790 |
| 2021-01-22 | $117.99 | $119.25 | $112.88 | $114.00 | $70.87 | 2,164,840 |
| 2021-01-21 | $117.88 | $121.39 | $115.02 | $119.52 | $74.30 | 2,182,000 |
| 2021-01-20 | $117.50 | $118.29 | $110.58 | $117.90 | $73.30 | 1,987,390 |
| 2021-01-19 | $119.70 | $121.35 | $115.01 | $118.70 | $73.79 | 2,727,190 |
| 2021-01-18 | $112.93 | $125.99 | $112.68 | $122.38 | $76.08 | 3,278,300 |
| 2021-01-15 | $108.47 | $116.66 | $107.03 | $113.26 | $70.41 | 2,651,140 |
| 2021-01-14 | $115.08 | $121.46 | $108.01 | $109.10 | $67.83 | 2,970,460 |
| 2021-01-13 | $108.49 | $116.49 | $105.88 | $112.18 | $69.74 | 2,625,500 |
| 2021-01-12 | $105.00 | $111.10 | $105.00 | $109.00 | $67.76 | 2,328,660 |
| 2021-01-11 | $97.85 | $109.87 | $93.58 | $108.13 | $67.22 | 3,448,590 |
| 2021-01-08 | $95.03 | $98.60 | $91.91 | $97.85 | $60.83 | 1,644,870 |
| 2021-01-07 | $99.81 | $99.99 | $93.37 | $95.87 | $59.60 | 2,357,560 |
| 2021-01-06 | $99.61 | $104.98 | $99.06 | $101.72 | $63.24 | 1,870,170 |
| 2021-01-05 | $98.58 | $103.00 | $98.11 | $99.99 | $62.16 | 1,621,000 |
| 2021-01-04 | $94.50 | $101.25 | $94.50 | $99.08 | $61.60 | 2,394,490 |
| 2021-01-01 | $92.57 | $92.57 | $92.57 | $92.57 | $57.55 | 0 |
| 2020-12-31 | $91.00 | $93.97 | $90.88 | $92.57 | $57.55 | 1,092,770 |
| 2020-12-30 | $90.52 | $92.81 | $90.00 | $91.86 | $57.11 | 790,940 |
| 2020-12-29 | $94.07 | $95.97 | $90.63 | $90.91 | $56.52 | 1,076,750 |
| 2020-12-28 | $95.51 | $97.98 | $93.50 | $94.29 | $58.62 | 1,890,010 |
| 2020-12-25 | $90.72 | $93.00 | $88.60 | $92.00 | $57.19 | 1,320,080 |
| 2020-12-24 | $99.37 | $99.37 | $90.50 | $91.68 | $57.00 | 2,588,270 |
| 2020-12-23 | $101.98 | $102.76 | $99.01 | $99.21 | $61.68 | 1,018,870 |
| 2020-12-22 | $104.06 | $104.95 | $100.38 | $101.20 | $62.91 | 1,670,320 |
| 2020-12-21 | $98.80 | $105.55 | $97.50 | $104.06 | $64.69 | 1,571,950 |
| 2020-12-18 | $97.70 | $99.48 | $96.55 | $99.00 | $61.55 | 1,048,380 |
| 2020-12-17 | $103.28 | $105.05 | $96.26 | $98.76 | $61.40 | 1,986,010 |
| 2020-12-16 | $102.51 | $104.98 | $101.66 | $103.45 | $64.31 | 923,400 |
| 2020-12-15 | $106.00 | $107.30 | $102.70 | $103.25 | $64.19 | 1,545,420 |
| 2020-12-14 | $103.06 | $106.99 | $99.88 | $106.97 | $66.50 | 1,911,000 |
| 2020-12-11 | $102.33 | $105.77 | $99.43 | $102.89 | $63.96 | 1,499,590 |
| 2020-12-10 | $101.03 | $103.56 | $99.50 | $101.80 | $63.29 | 1,244,790 |
| 2020-12-09 | $104.02 | $107.88 | $101.61 | $101.73 | $63.24 | 1,515,570 |
| 2020-12-08 | $104.12 | $106.33 | $102.53 | $104.05 | $64.69 | 1,475,970 |
| 2020-12-07 | $106.02 | $107.65 | $103.25 | $104.63 | $65.05 | 1,707,410 |
| 2020-12-04 | $106.98 | $110.88 | $104.73 | $106.80 | $66.40 | 1,781,390 |
| 2020-12-03 | $111.00 | $111.31 | $104.60 | $106.02 | $65.91 | 2,494,690 |
| 2020-12-02 | $110.00 | $114.87 | $106.66 | $110.81 | $68.89 | 3,295,710 |
| 2020-12-01 | $97.99 | $112.00 | $97.98 | $110.01 | $68.39 | 4,290,800 |
| 2020-11-30 | $96.64 | $102.00 | $96.64 | $96.88 | $60.23 | 2,562,370 |
| 2020-11-27 | $96.01 | $96.93 | $93.50 | $93.80 | $58.31 | 1,345,300 |
| 2020-11-26 | $95.44 | $97.82 | $93.00 | $96.88 | $60.23 | 1,636,890 |
| 2020-11-25 | $100.46 | $101.60 | $94.63 | $95.72 | $59.51 | 1,852,170 |
| 2020-11-24 | $97.58 | $102.50 | $96.06 | $98.60 | $61.30 | 2,698,330 |
| 2020-11-23 | $92.51 | $100.16 | $92.51 | $99.09 | $61.60 | 3,711,900 |
| 2020-11-20 | $89.30 | $94.96 | $89.00 | $91.70 | $57.01 | 2,349,310 |
| 2020-11-19 | $85.69 | $88.28 | $85.13 | $86.96 | $54.06 | 1,170,200 |
| 2020-11-18 | $90.80 | $90.80 | $86.40 | $86.70 | $53.90 | 1,645,690 |
| 2020-11-17 | $86.81 | $90.37 | $86.81 | $90.06 | $55.99 | 2,081,470 |
| 2020-11-16 | $82.00 | $88.88 | $82.00 | $87.33 | $54.29 | 2,273,700 |
| 2020-11-13 | $83.38 | $83.38 | $80.82 | $81.58 | $50.72 | 1,076,000 |
| 2020-11-12 | $80.61 | $84.80 | $80.61 | $83.86 | $52.13 | 1,436,050 |
| 2020-11-11 | $83.69 | $85.93 | $81.28 | $81.80 | $50.85 | 1,416,070 |
| 2020-11-10 | $82.99 | $83.62 | $81.02 | $82.92 | $51.55 | 979,170 |
| 2020-11-09 | $81.57 | $83.98 | $80.48 | $82.99 | $51.59 | 1,214,800 |
| 2020-11-06 | $82.17 | $83.24 | $80.10 | $81.16 | $50.46 | 1,025,290 |
| 2020-11-05 | $85.50 | $85.79 | $82.00 | $82.49 | $51.28 | 1,727,350 |
| 2020-11-04 | $82.05 | $84.00 | $80.05 | $82.69 | $51.41 | 1,230,070 |
| 2020-11-03 | $77.01 | $83.20 | $76.28 | $82.19 | $51.10 | 1,924,190 |
| 2020-11-02 | $76.43 | $77.29 | $75.00 | $76.88 | $47.79 | 875,300 |
| 2020-10-30 | $77.00 | $79.08 | $76.12 | $76.42 | $47.51 | 1,046,300 |
| 2020-10-29 | $78.00 | $82.00 | $78.00 | $78.50 | $48.80 | 1,415,260 |
| 2020-10-28 | $75.60 | $83.70 | $75.60 | $79.83 | $49.63 | 2,150,000 |
| 2020-10-27 | $75.61 | $77.65 | $75.58 | $77.06 | $47.91 | 969,000 |
| 2020-10-26 | $74.16 | $76.20 | $73.30 | $75.80 | $47.12 | 847,570 |
| 2020-10-23 | $79.23 | $79.68 | $74.52 | $75.00 | $46.63 | 1,698,240 |
| 2020-10-22 | $79.33 | $80.19 | $78.30 | $79.00 | $49.11 | 719,000 |
| 2020-10-21 | $81.64 | $82.40 | $79.23 | $79.64 | $49.51 | 946,370 |
| 2020-10-20 | $79.12 | $82.48 | $78.10 | $81.60 | $50.73 | 1,299,850 |
| 2020-10-19 | $82.50 | $82.50 | $77.77 | $78.73 | $48.94 | 1,949,250 |
| 2020-10-16 | $84.48 | $84.48 | $77.00 | $81.31 | $50.55 | 2,297,340 |
| 2020-10-15 | $96.13 | $96.71 | $84.00 | $84.60 | $52.59 | 3,619,080 |
| 2020-10-14 | $95.88 | $98.98 | $94.50 | $97.39 | $60.55 | 1,876,850 |
| 2020-10-13 | $97.20 | $97.27 | $94.65 | $96.35 | $59.90 | 1,709,090 |
| 2020-10-12 | $95.03 | $97.87 | $93.50 | $97.87 | $60.84 | 2,382,050 |
| 2020-10-09 | $94.03 | $97.30 | $94.03 | $95.55 | $59.40 | 1,187,470 |
| 2020-10-08 | $93.32 | $93.32 | $93.32 | $93.32 | $58.02 | 0 |
| 2020-10-07 | $93.32 | $93.32 | $93.32 | $93.32 | $58.02 | 0 |
| 2020-10-06 | $93.32 | $93.32 | $93.32 | $93.32 | $58.02 | 0 |
| 2020-10-05 | $93.32 | $93.32 | $93.32 | $93.32 | $58.02 | 0 |
| 2020-10-02 | $93.32 | $93.32 | $93.32 | $93.32 | $58.02 | 0 |
| 2020-10-01 | $93.32 | $93.32 | $93.32 | $93.32 | $58.02 | 0 |
| 2020-09-30 | $94.33 | $96.67 | $92.80 | $93.32 | $58.02 | 943,070 |
| 2020-09-29 | $95.00 | $95.52 | $92.52 | $93.85 | $58.34 | 810,550 |
| 2020-09-28 | $96.30 | $97.79 | $93.38 | $93.39 | $58.06 | 912,310 |
| 2020-09-25 | $95.03 | $97.34 | $94.00 | $96.18 | $59.79 | 1,158,900 |
| 2020-09-24 | $98.01 | $98.01 | $94.70 | $94.90 | $59.00 | 1,504,770 |
| 2020-09-23 | $98.90 | $100.29 | $96.00 | $99.90 | $62.11 | 1,922,740 |
| 2020-09-22 | $97.38 | $105.66 | $97.36 | $98.49 | $61.23 | 3,155,230 |
| 2020-09-21 | $97.80 | $99.18 | $94.38 | $96.25 | $59.84 | 1,551,800 |
| 2020-09-18 | $94.65 | $98.28 | $93.70 | $98.10 | $60.99 | 1,378,920 |
| 2020-09-17 | $95.20 | $97.56 | $93.08 | $95.12 | $59.13 | 1,700,500 |
| 2020-09-16 | $99.20 | $100.90 | $94.01 | $96.70 | $60.12 | 2,011,470 |
| 2020-09-15 | $99.99 | $101.81 | $97.50 | $100.05 | $62.20 | 1,789,870 |
| 2020-09-14 | $100.90 | $103.10 | $97.09 | $100.02 | $62.18 | 2,534,960 |
| 2020-09-11 | $92.12 | $103.00 | $92.12 | $100.20 | $62.29 | 2,495,860 |
| 2020-09-10 | $96.02 | $99.98 | $91.25 | $92.00 | $57.19 | 2,258,500 |
| 2020-09-09 | $100.13 | $101.13 | $93.06 | $95.10 | $59.12 | 2,403,690 |
| 2020-09-08 | $101.69 | $103.89 | $98.54 | $101.85 | $63.32 | 1,777,850 |
| 2020-09-07 | $109.77 | $109.77 | $99.48 | $101.49 | $63.09 | 3,042,450 |
| 2020-09-04 | $106.12 | $114.76 | $105.97 | $107.88 | $67.07 | 2,518,790 |
| 2020-09-03 | $111.98 | $119.74 | $109.62 | $110.89 | $68.94 | 3,184,750 |
| 2020-09-02 | $111.68 | $111.98 | $106.30 | $110.81 | $68.89 | 2,721,450 |
| 2020-09-01 | $110.02 | $115.90 | $107.80 | $110.78 | $68.87 | 2,970,970 |
| 2020-08-31 | $106.00 | $116.96 | $106.00 | $111.91 | $69.57 | 3,966,640 |
| 2020-08-28 | $103.00 | $112.98 | $99.16 | $104.45 | $64.93 | 4,923,730 |
| 2020-08-27 | $91.86 | $106.99 | $91.86 | $106.88 | $66.45 | 4,761,250 |
| 2020-08-26 | $98.01 | $99.01 | $90.37 | $91.86 | $57.11 | 2,924,380 |
| 2020-08-25 | $94.83 | $102.63 | $94.83 | $96.30 | $59.87 | 3,771,660 |
| 2020-08-24 | $84.61 | $97.99 | $84.50 | $94.80 | $58.94 | 3,827,690 |
| 2020-08-21 | $83.46 | $86.70 | $82.60 | $84.50 | $52.53 | 1,828,720 |
| 2020-08-20 | $85.99 | $87.50 | $81.60 | $83.02 | $51.61 | 2,558,630 |
| 2020-08-19 | $93.00 | $95.23 | $87.00 | $88.35 | $54.93 | 2,723,540 |
| 2020-08-18 | $89.48 | $97.00 | $88.35 | $94.37 | $58.67 | 3,198,540 |
| 2020-08-17 | $87.05 | $90.38 | $85.00 | $89.00 | $55.33 | 2,250,550 |
| 2020-08-14 | $89.51 | $92.47 | $87.73 | $88.65 | $55.11 | 2,614,800 |
| 2020-08-13 | $87.30 | $90.00 | $84.10 | $87.69 | $54.52 | 2,143,450 |
| 2020-08-12 | $86.21 | $87.44 | $83.40 | $86.70 | $53.90 | 2,138,480 |
| 2020-08-11 | $89.15 | $90.88 | $85.01 | $85.40 | $53.09 | 2,207,200 |
| 2020-08-10 | $92.00 | $92.00 | $87.10 | $89.79 | $55.82 | 2,407,550 |
| 2020-08-07 | $92.00 | $93.85 | $88.72 | $91.90 | $57.13 | 4,305,890 |
| 2020-08-06 | $103.48 | $106.00 | $95.67 | $95.67 | $59.48 | 3,423,690 |
| 2020-08-05 | $109.00 | $112.68 | $100.52 | $106.30 | $66.08 | 5,263,400 |
| 2020-08-04 | $97.88 | $102.83 | $94.90 | $102.83 | $63.93 | 3,446,040 |
| 2020-08-03 | $86.60 | $93.48 | $86.60 | $93.48 | $58.11 | 2,742,720 |
| 2020-07-31 | $83.54 | $85.88 | $82.28 | $84.98 | $52.83 | 2,560,210 |
| 2020-07-30 | $78.71 | $85.30 | $78.55 | $84.00 | $52.22 | 3,482,700 |
| 2020-07-29 | $76.13 | $78.86 | $75.86 | $78.37 | $48.72 | 2,027,770 |
| 2020-07-28 | $76.21 | $78.88 | $75.58 | $77.38 | $48.11 | 1,879,610 |
| 2020-07-27 | $73.77 | $77.16 | $71.99 | $76.22 | $47.38 | 1,920,240 |
| 2020-07-24 | $76.00 | $78.38 | $71.56 | $73.27 | $45.55 | 2,603,850 |
| 2020-07-23 | $76.42 | $79.88 | $76.01 | $77.40 | $48.12 | 2,649,670 |
| 2020-07-22 | $75.80 | $77.65 | $75.03 | $75.90 | $47.19 | 2,024,570 |
| 2020-07-21 | $71.18 | $76.76 | $70.96 | $76.21 | $47.38 | 3,104,320 |
| 2020-07-20 | $68.02 | $71.96 | $66.47 | $71.65 | $44.54 | 2,210,340 |
| 2020-07-17 | $69.02 | $69.74 | $65.10 | $67.04 | $41.68 | 2,413,780 |
| 2020-07-16 | $75.44 | $76.81 | $68.90 | $68.90 | $42.83 | 2,674,170 |
| 2020-07-15 | $74.00 | $77.60 | $73.74 | $75.83 | $47.14 | 2,503,140 |
| 2020-07-14 | $80.79 | $82.21 | $74.30 | $75.66 | $47.04 | 3,551,350 |
| 2020-07-13 | $79.00 | $81.98 | $79.00 | $81.24 | $50.51 | 2,661,910 |
| 2020-07-10 | $81.99 | $83.92 | $79.20 | $79.75 | $49.58 | 3,254,040 |
| 2020-07-09 | $83.12 | $83.94 | $80.71 | $82.99 | $51.59 | 3,617,950 |
| 2020-07-08 | $82.00 | $83.95 | $81.00 | $82.99 | $51.59 | 3,081,830 |
| 2020-07-07 | $77.60 | $84.40 | $77.03 | $82.69 | $51.41 | 4,548,900 |
| 2020-07-06 | $73.27 | $78.10 | $72.40 | $77.66 | $48.28 | 4,280,630 |
| 2020-07-03 | $75.45 | $75.88 | $72.14 | $73.79 | $45.87 | 4,150,280 |
| 2020-07-02 | $75.18 | $79.77 | $75.18 | $76.22 | $47.38 | 3,986,640 |
| 2020-07-01 | $76.60 | $77.05 | $73.37 | $75.70 | $47.06 | 3,390,270 |
| 2020-06-30 | $74.09 | $75.00 | $72.82 | $74.69 | $46.43 | 2,846,940 |
| 2020-06-29 | $71.90 | $75.30 | $71.60 | $73.95 | $45.97 | 3,326,350 |
| 2020-06-26 | $73.12 | $73.12 | $73.12 | $73.12 | $45.46 | 0 |
| 2020-06-25 | $73.12 | $73.12 | $73.12 | $73.12 | $45.46 | 0 |
| 2020-06-24 | $75.50 | $75.76 | $71.80 | $73.12 | $45.46 | 5,157,610 |
| 2020-06-23 | $76.02 | $80.30 | $75.80 | $76.65 | $47.65 | 5,845,490 |
| 2020-06-22 | $77.00 | $79.85 | $75.50 | $77.10 | $47.93 | 4,875,390 |
| 2020-06-19 | $75.01 | $78.49 | $75.01 | $75.95 | $47.22 | 4,616,250 |
| 2020-06-18 | $72.50 | $77.22 | $70.00 | $75.68 | $47.05 | 7,242,140 |
| 2020-06-17 | $76.61 | $80.00 | $74.59 | $74.80 | $46.50 | 6,919,340 |
| 2020-06-16 | $73.40 | $77.51 | $71.51 | $75.90 | $47.19 | 7,243,970 |
| 2020-06-15 | $76.00 | $77.00 | $71.03 | $73.33 | $45.59 | 8,428,050 |
| 2020-06-12 | $69.50 | $74.24 | $68.10 | $74.24 | $46.15 | 7,861,510 |
| 2020-06-11 | $62.50 | $69.80 | $62.48 | $67.49 | $41.96 | 9,515,590 |
| 2020-06-10 | $61.20 | $63.58 | $61.17 | $63.58 | $39.53 | 8,533,010 |
| 2020-06-09 | $56.80 | $58.45 | $55.40 | $57.80 | $35.93 | 7,523,900 |
| 2020-06-08 | $54.65 | $58.91 | $53.38 | $58.03 | $36.08 | 9,055,870 |
| 2020-06-05 | $51.88 | $54.43 | $51.43 | $53.55 | $33.29 | 6,008,970 |
| 2020-06-04 | $49.40 | $53.97 | $48.60 | $52.27 | $32.50 | 7,395,410 |
| 2020-06-03 | $50.20 | $50.38 | $48.53 | $49.27 | $30.63 | 4,412,600 |
| 2020-06-02 | $49.70 | $51.30 | $49.01 | $50.56 | $31.43 | 6,025,640 |
| 2020-06-01 | $47.70 | $50.50 | $47.12 | $49.70 | $30.90 | 5,767,330 |
| 2020-05-29 | $47.31 | $48.92 | $46.61 | $47.58 | $29.58 | 4,387,280 |
| 2020-05-28 | $49.08 | $50.50 | $45.63 | $47.79 | $29.71 | 7,144,890 |
| 2020-05-27 | $48.02 | $51.30 | $47.77 | $49.39 | $30.70 | 6,855,780 |
| 2020-05-26 | $47.15 | $49.09 | $45.63 | $48.26 | $30.00 | 6,681,720 |
| 2020-05-25 | $46.21 | $48.30 | $45.63 | $46.86 | $29.13 | 6,473,460 |
| 2020-05-22 | $50.63 | $50.97 | $46.69 | $46.85 | $29.13 | 9,621,580 |
| 2020-05-21 | $51.00 | $52.77 | $49.33 | $51.59 | $32.07 | 12,518,940 |
| 2020-05-20 | $48.53 | $51.30 | $48.00 | $51.30 | $31.89 | 16,222,620 |
| 2020-05-19 | $42.89 | $46.64 | $42.38 | $46.64 | $29.00 | 7,504,940 |
| 2020-05-18 | $44.15 | $44.33 | $41.65 | $42.40 | $26.36 | 7,850,820 |
| 2020-05-15 | $44.79 | $45.49 | $43.51 | $44.22 | $27.49 | 6,427,840 |
| 2020-05-14 | $45.93 | $47.88 | $44.00 | $44.16 | $27.45 | 10,228,240 |
| 2020-05-13 | $45.07 | $47.45 | $44.58 | $46.12 | $28.67 | 9,785,000 |
| 2020-05-12 | $42.88 | $46.40 | $42.82 | $45.99 | $28.59 | 10,457,200 |
| 2020-05-11 | $42.99 | $46.48 | $42.60 | $43.06 | $26.77 | 11,177,880 |
| 2020-05-08 | $40.77 | $42.92 | $40.41 | $42.39 | $26.35 | 10,748,450 |
| 2020-05-07 | $38.29 | $42.55 | $38.03 | $41.38 | $25.73 | 11,536,600 |
| 2020-05-06 | $37.39 | $38.77 | $36.90 | $38.68 | $24.05 | 6,213,150 |
| 2020-05-05 | $38.34 | $38.34 | $38.34 | $38.34 | $23.84 | 0 |
| 2020-05-04 | $38.34 | $38.34 | $38.34 | $38.34 | $23.84 | 0 |
| 2020-05-01 | $38.34 | $38.34 | $38.34 | $38.34 | $23.84 | 0 |
| 2020-04-30 | $39.65 | $39.80 | $38.11 | $38.34 | $23.84 | 8,920,300 |
| 2020-04-29 | $38.50 | $41.82 | $37.67 | $40.10 | $24.93 | 12,560,860 |
| 2020-04-28 | $47.50 | $47.50 | $38.86 | $39.39 | $24.49 | 14,801,460 |
| 2020-04-27 | $43.18 | $43.18 | $43.18 | $43.18 | $26.84 | 75,980 |
| 2020-04-24 | $39.25 | $39.25 | $39.25 | $39.25 | $24.40 | 51,260 |
| 2020-04-23 | $35.68 | $35.68 | $35.68 | $35.68 | $22.18 | 49,700 |
| 2020-04-22 | $27.04 | $32.44 | $27.04 | $32.44 | $20.17 | 97,170 |
Henan Jindan Lactic Acid Technology Company Ltd (300829) News Headlines
Recent Henan Jindan Lactic Acid Technology Company Ltd (300829) News
Similar Companies to Henan Jindan Lactic Acid Technology Company Ltd (300829) 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 | -- | -- | -- |