Luoyang Xinqianglian Slewing Bearing Co Ltd (300850) Exchange: SHE
Data as of July 17, 2025
$36.50 ($-0.70) -1.88%
Luoyang Xinqianglian Slewing Bearing Co Ltd - Daily Information
Click for more stock information on Luoyang Xinqianglian Slewing Bearing Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $36.82 |
| Previous Close | $36.50 |
| High | $36.91 |
| Low | $35.40 |
| Adjusted Open | $36.82 |
| Previous Adjusted Close | $36.50 |
| Adjusted High | $36.91 |
| Adjusted Low | $35.40 |
About Luoyang Xinqianglian Slewing Bearing Co Ltd (300850)
Luoyang Xinqianglian Slewing Bearing Co Ltd
Invest in Luoyang Xinqianglian Slewing Bearing Co Ltd (300850)
Historical Stock Data for Luoyang Xinqianglian Slewing Bearing Co Ltd (300850)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $36.82 | $36.91 | $35.40 | $36.50 | $36.50 | 10,888,090 |
| 2025-07-14 | $36.58 | $37.23 | $36.12 | $37.20 | $37.20 | 8,240,460 |
| 2025-07-11 | $36.57 | $36.88 | $36.02 | $36.34 | $36.34 | 6,094,320 |
| 2025-07-10 | $37.05 | $37.11 | $36.24 | $36.88 | $36.88 | 7,335,300 |
| 2025-07-09 | $37.55 | $38.92 | $36.70 | $37.07 | $37.07 | 13,423,170 |
| 2025-07-08 | $35.92 | $37.96 | $35.61 | $37.48 | $37.48 | 14,642,430 |
| 2025-07-07 | $35.30 | $35.95 | $35.00 | $35.84 | $35.84 | 5,888,300 |
| 2025-07-04 | $35.20 | $36.15 | $34.93 | $35.33 | $35.33 | 8,942,650 |
| 2025-07-03 | $35.16 | $35.65 | $34.75 | $35.20 | $35.20 | 7,462,430 |
| 2025-07-02 | $36.75 | $36.90 | $34.80 | $35.37 | $35.37 | 10,329,910 |
| 2025-06-30 | $33.85 | $35.98 | $33.74 | $35.82 | $35.82 | 15,610,720 |
| 2025-06-27 | $33.08 | $34.63 | $33.01 | $33.51 | $33.51 | 11,353,760 |
| 2025-06-26 | $33.40 | $33.86 | $32.90 | $33.01 | $33.01 | 10,963,550 |
| 2025-06-25 | $33.86 | $33.98 | $32.99 | $33.55 | $33.55 | 9,204,730 |
| 2025-06-24 | $33.54 | $34.05 | $33.35 | $33.56 | $33.56 | 7,452,920 |
| 2025-06-23 | $33.33 | $34.61 | $33.20 | $33.49 | $33.49 | 9,622,400 |
| 2025-06-20 | $33.87 | $34.97 | $33.50 | $33.67 | $33.67 | 10,497,780 |
| 2025-06-19 | $36.83 | $36.83 | $33.80 | $33.99 | $33.99 | 19,322,130 |
| 2025-06-18 | $35.48 | $37.25 | $35.25 | $36.78 | $36.78 | 14,948,100 |
| 2025-06-17 | $35.27 | $36.49 | $34.91 | $35.85 | $35.85 | 16,664,320 |
| 2025-06-13 | $32.23 | $33.60 | $31.95 | $32.92 | $32.92 | 8,242,010 |
| 2025-06-12 | $31.85 | $32.89 | $31.29 | $32.30 | $32.30 | 5,962,610 |
| 2025-06-11 | $30.74 | $31.95 | $30.71 | $31.82 | $31.82 | 5,343,980 |
| 2025-06-10 | $31.55 | $31.56 | $30.55 | $30.87 | $30.87 | 4,989,160 |
| 2025-06-09 | $31.00 | $31.95 | $31.00 | $31.45 | $31.45 | 4,790,160 |
| 2025-06-06 | $31.22 | $31.38 | $30.55 | $30.87 | $30.87 | 4,407,780 |
| 2025-06-05 | $32.48 | $32.58 | $31.20 | $31.30 | $31.30 | 7,377,230 |
| 2025-06-04 | $31.54 | $32.55 | $31.30 | $32.40 | $32.40 | 9,270,380 |
| 2025-06-03 | $30.90 | $31.65 | $30.55 | $31.54 | $31.54 | 5,865,320 |
| 2025-05-30 | $31.00 | $31.69 | $30.81 | $31.10 | $31.10 | 5,988,560 |
| 2025-05-29 | $30.88 | $31.95 | $30.69 | $31.00 | $31.00 | 7,587,730 |
| 2025-05-28 | $29.38 | $31.00 | $29.38 | $30.88 | $30.88 | 9,356,450 |
| 2025-05-27 | $30.00 | $30.26 | $29.25 | $29.40 | $29.40 | 4,920,010 |
| 2025-05-26 | $30.29 | $30.53 | $29.78 | $30.05 | $30.05 | 4,244,490 |
| 2025-05-23 | $30.45 | $31.18 | $30.38 | $30.38 | $30.38 | 5,186,710 |
| 2025-05-22 | $31.07 | $31.35 | $30.58 | $30.60 | $30.60 | 5,492,460 |
| 2025-05-21 | $31.26 | $31.99 | $30.81 | $31.10 | $31.10 | 7,356,600 |
| 2025-05-20 | $31.01 | $31.55 | $30.60 | $31.27 | $31.27 | 9,133,930 |
| 2025-05-19 | $29.35 | $31.27 | $29.00 | $30.94 | $30.94 | 11,857,900 |
| 2025-05-16 | $29.97 | $30.27 | $29.20 | $29.30 | $29.30 | 8,818,290 |
| 2025-05-15 | $30.51 | $30.70 | $30.00 | $30.03 | $30.03 | 5,709,820 |
| 2025-05-14 | $29.51 | $30.92 | $29.51 | $30.49 | $30.49 | 13,539,290 |
| 2025-05-13 | $29.57 | $30.53 | $29.57 | $30.17 | $30.17 | 12,770,540 |
| 2025-05-12 | $29.70 | $30.12 | $29.32 | $29.45 | $29.45 | 9,775,150 |
| 2025-05-09 | $29.53 | $30.12 | $29.23 | $29.65 | $29.65 | 11,168,880 |
| 2025-05-08 | $29.21 | $29.87 | $29.02 | $29.50 | $29.50 | 7,491,430 |
| 2025-05-07 | $29.72 | $30.48 | $29.21 | $29.40 | $29.40 | 12,285,320 |
| 2025-05-06 | $28.80 | $30.17 | $28.70 | $30.12 | $30.12 | 13,573,860 |
| 2025-04-30 | $29.14 | $29.55 | $28.42 | $28.64 | $28.64 | 12,515,190 |
| 2025-04-29 | $29.75 | $30.20 | $29.36 | $29.50 | $29.50 | 7,439,710 |
| 2025-04-28 | $30.20 | $30.91 | $29.90 | $30.03 | $30.03 | 8,205,070 |
| 2025-04-25 | $30.50 | $31.12 | $30.19 | $30.58 | $30.58 | 12,412,050 |
| 2025-04-24 | $30.10 | $32.88 | $29.69 | $31.30 | $31.30 | 21,175,870 |
| 2025-04-23 | $29.12 | $29.90 | $28.93 | $29.69 | $29.69 | 7,598,550 |
| 2025-04-22 | $28.70 | $29.72 | $28.70 | $29.11 | $29.11 | 5,928,280 |
| 2025-04-21 | $28.15 | $29.12 | $27.64 | $28.86 | $28.86 | 7,090,020 |
| 2025-04-18 | $27.50 | $28.78 | $27.50 | $28.50 | $28.50 | 9,400,100 |
| 2025-04-17 | $26.08 | $28.20 | $26.08 | $27.58 | $27.58 | 10,956,820 |
| 2025-04-16 | $25.98 | $27.00 | $25.55 | $26.35 | $26.35 | 8,496,850 |
| 2025-04-15 | $25.89 | $26.32 | $25.44 | $25.74 | $25.74 | 3,320,100 |
| 2025-04-14 | $26.22 | $26.45 | $25.75 | $26.00 | $26.00 | 4,096,990 |
| 2025-04-11 | $25.15 | $26.49 | $25.15 | $25.90 | $25.90 | 5,316,030 |
| 2025-04-10 | $25.63 | $26.60 | $25.30 | $25.39 | $25.39 | 5,977,950 |
| 2025-04-09 | $24.01 | $25.55 | $23.33 | $25.14 | $25.14 | 8,743,510 |
| 2025-04-08 | $23.12 | $24.65 | $23.12 | $24.49 | $24.49 | 10,060,630 |
| 2025-04-07 | $25.73 | $26.70 | $22.30 | $23.12 | $23.12 | 12,987,260 |
| 2025-04-03 | $27.35 | $27.87 | $27.00 | $27.38 | $27.38 | 5,399,690 |
| 2025-04-02 | $27.32 | $28.15 | $27.15 | $27.90 | $27.90 | 4,941,730 |
| 2025-04-01 | $26.37 | $27.89 | $25.80 | $27.32 | $27.32 | 9,498,910 |
| 2025-03-31 | $26.57 | $26.95 | $26.04 | $26.35 | $26.35 | 5,425,000 |
| 2025-03-28 | $27.29 | $27.98 | $26.47 | $26.63 | $26.63 | 7,221,040 |
| 2025-03-27 | $27.96 | $28.00 | $27.14 | $27.31 | $27.31 | 6,350,040 |
| 2025-03-26 | $26.28 | $28.50 | $26.20 | $28.05 | $28.05 | 11,991,170 |
| 2025-03-25 | $27.99 | $28.26 | $26.30 | $26.45 | $26.45 | 10,254,850 |
| 2025-03-24 | $28.80 | $29.19 | $27.50 | $28.28 | $28.28 | 12,212,620 |
| 2025-03-21 | $26.82 | $30.28 | $26.82 | $28.76 | $28.76 | 20,424,640 |
| 2025-03-20 | $26.13 | $27.30 | $25.90 | $26.94 | $26.94 | 6,930,980 |
| 2025-03-19 | $26.60 | $26.62 | $26.00 | $26.15 | $26.15 | 3,414,750 |
| 2025-03-18 | $26.36 | $26.80 | $26.20 | $26.49 | $26.49 | 3,369,440 |
| 2025-03-17 | $26.43 | $27.11 | $26.10 | $26.25 | $26.25 | 5,425,530 |
| 2025-03-14 | $26.40 | $26.70 | $25.97 | $26.36 | $26.36 | 3,982,560 |
| 2025-03-13 | $26.63 | $26.77 | $25.66 | $26.50 | $26.50 | 6,399,380 |
| 2025-03-12 | $27.16 | $27.32 | $26.59 | $26.68 | $26.68 | 5,564,190 |
| 2025-03-11 | $25.99 | $27.25 | $25.49 | $27.18 | $27.18 | 10,398,430 |
| 2025-03-10 | $26.50 | $26.90 | $25.95 | $26.27 | $26.27 | 6,104,590 |
| 2025-03-07 | $26.54 | $26.57 | $25.90 | $26.50 | $26.50 | 7,198,410 |
| 2025-03-06 | $26.80 | $26.97 | $26.10 | $26.63 | $26.63 | 9,447,350 |
| 2025-03-05 | $26.36 | $27.25 | $26.28 | $26.80 | $26.80 | 10,440,880 |
| 2025-03-04 | $26.06 | $26.58 | $25.50 | $26.35 | $26.35 | 11,060,400 |
| 2025-03-03 | $24.50 | $26.77 | $24.45 | $26.15 | $26.15 | 17,808,330 |
| 2025-02-28 | $25.44 | $25.56 | $24.26 | $24.35 | $24.35 | 10,126,800 |
| 2025-02-27 | $25.50 | $26.06 | $24.95 | $25.65 | $25.65 | 11,220,940 |
| 2025-02-26 | $25.68 | $26.66 | $25.21 | $25.49 | $25.49 | 15,140,330 |
| 2025-02-25 | $24.40 | $26.21 | $24.00 | $25.75 | $25.75 | 17,936,080 |
| 2025-02-24 | $23.78 | $24.92 | $23.77 | $24.59 | $24.59 | 17,256,430 |
| 2025-02-20 | $22.40 | $22.58 | $22.02 | $22.52 | $22.52 | 6,268,680 |
| 2025-02-19 | $21.71 | $22.40 | $21.60 | $22.35 | $22.35 | 7,327,610 |
| 2025-02-18 | $22.10 | $23.03 | $21.71 | $21.73 | $21.73 | 14,847,780 |
| 2025-02-17 | $20.58 | $22.06 | $20.32 | $22.03 | $22.03 | 15,399,300 |
| 2025-02-14 | $20.33 | $20.80 | $20.33 | $20.44 | $20.44 | 4,899,620 |
| 2025-02-13 | $20.95 | $21.01 | $20.23 | $20.28 | $20.28 | 6,051,970 |
| 2025-02-12 | $20.65 | $21.00 | $20.56 | $20.95 | $20.95 | 4,812,590 |
| 2025-02-11 | $20.56 | $21.17 | $20.34 | $20.74 | $20.74 | 9,405,760 |
| 2025-02-10 | $20.56 | $20.60 | $20.17 | $20.54 | $20.54 | 5,584,890 |
| 2025-02-07 | $20.00 | $20.92 | $19.94 | $20.47 | $20.47 | 8,110,580 |
| 2025-02-06 | $19.76 | $20.06 | $19.63 | $20.00 | $20.00 | 5,264,440 |
| 2025-02-05 | $19.88 | $20.29 | $19.74 | $19.85 | $19.85 | 5,123,840 |
| 2025-01-27 | $20.47 | $20.58 | $19.80 | $19.80 | $19.80 | 4,944,690 |
| 2025-01-24 | $19.82 | $20.52 | $19.72 | $20.42 | $20.42 | 7,543,610 |
| 2025-01-23 | $20.85 | $21.12 | $19.88 | $19.97 | $19.97 | 12,349,450 |
| 2025-01-22 | $21.12 | $21.47 | $20.35 | $20.85 | $20.85 | 20,303,370 |
| 2025-01-21 | $19.69 | $19.76 | $19.10 | $19.21 | $19.21 | 6,961,690 |
| 2025-01-20 | $19.50 | $19.90 | $19.18 | $19.64 | $19.64 | 8,980,070 |
| 2025-01-17 | $19.00 | $20.62 | $19.00 | $19.45 | $19.45 | 14,071,030 |
| 2025-01-16 | $18.53 | $19.19 | $18.53 | $18.87 | $18.87 | 5,881,670 |
| 2025-01-15 | $18.50 | $18.78 | $18.14 | $18.50 | $18.50 | 5,428,680 |
| 2025-01-14 | $17.69 | $18.52 | $17.63 | $18.50 | $18.50 | 7,368,300 |
| 2025-01-13 | $17.02 | $17.95 | $16.81 | $17.65 | $17.65 | 7,549,700 |
| 2025-01-09 | $17.75 | $18.11 | $17.65 | $17.70 | $17.70 | 4,191,540 |
| 2025-01-08 | $18.17 | $18.21 | $17.31 | $17.82 | $17.82 | 5,825,240 |
| 2025-01-07 | $17.80 | $18.32 | $17.71 | $18.22 | $18.22 | 5,397,540 |
| 2025-01-06 | $18.12 | $18.49 | $17.60 | $17.86 | $17.86 | 8,818,640 |
| 2025-01-03 | $18.79 | $19.25 | $18.06 | $18.22 | $18.22 | 6,813,150 |
| 2025-01-02 | $19.18 | $19.35 | $18.33 | $18.52 | $18.52 | 5,914,580 |
| 2024-12-31 | $19.83 | $20.04 | $19.10 | $19.11 | $19.11 | 4,843,030 |
| 2024-12-30 | $19.53 | $20.05 | $19.29 | $19.86 | $19.86 | 5,101,640 |
| 2024-12-27 | $19.91 | $20.12 | $19.60 | $19.64 | $19.64 | 5,694,340 |
| 2024-12-26 | $19.97 | $20.24 | $19.33 | $19.85 | $19.85 | 7,407,770 |
| 2024-12-25 | $20.74 | $20.74 | $20.02 | $20.11 | $20.11 | 4,770,450 |
| 2024-12-24 | $20.28 | $20.86 | $20.28 | $20.74 | $20.74 | 5,252,450 |
| 2024-12-23 | $21.10 | $21.22 | $20.18 | $20.22 | $20.22 | 7,543,730 |
| 2024-12-20 | $21.06 | $21.41 | $20.92 | $21.17 | $21.17 | 4,797,860 |
| 2024-12-19 | $20.76 | $21.20 | $20.05 | $21.03 | $21.03 | 6,457,220 |
| 2024-12-18 | $20.99 | $21.25 | $20.78 | $21.01 | $21.01 | 5,154,450 |
| 2024-12-17 | $21.78 | $21.98 | $20.86 | $20.98 | $20.98 | 6,751,220 |
| 2024-12-16 | $22.18 | $22.56 | $21.60 | $21.78 | $21.78 | 6,855,030 |
| 2024-12-13 | $22.60 | $22.60 | $21.96 | $22.18 | $22.18 | 6,696,170 |
| 2024-12-12 | $23.05 | $23.09 | $22.42 | $22.61 | $22.61 | 11,750,810 |
| 2024-12-11 | $23.77 | $23.90 | $22.88 | $23.12 | $23.12 | 9,412,840 |
| 2024-12-10 | $25.01 | $25.08 | $23.72 | $23.76 | $23.76 | 6,625,680 |
| 2024-12-09 | $24.21 | $24.30 | $23.64 | $23.81 | $23.81 | 4,797,590 |
| 2024-12-06 | $24.00 | $24.66 | $23.21 | $24.15 | $24.15 | 9,437,990 |
| 2024-12-05 | $23.73 | $24.36 | $23.52 | $24.02 | $24.02 | 6,594,900 |
| 2024-12-04 | $24.89 | $25.00 | $23.60 | $23.81 | $23.81 | 9,316,800 |
| 2024-12-03 | $25.12 | $25.68 | $24.88 | $25.08 | $25.08 | 6,355,600 |
| 2024-12-02 | $25.17 | $25.55 | $24.84 | $25.22 | $25.22 | 8,363,980 |
| 2024-11-29 | $24.64 | $25.45 | $24.48 | $25.21 | $25.21 | 7,131,890 |
| 2024-11-28 | $24.77 | $25.79 | $24.53 | $24.70 | $24.70 | 8,603,660 |
| 2024-11-27 | $23.38 | $24.75 | $23.20 | $24.72 | $24.72 | 7,631,480 |
| 2024-11-26 | $23.81 | $24.38 | $23.28 | $23.65 | $23.65 | 5,025,910 |
| 2024-11-25 | $23.70 | $24.48 | $23.37 | $23.75 | $23.75 | 7,893,380 |
| 2024-11-22 | $24.49 | $24.79 | $23.11 | $23.14 | $23.14 | 7,581,860 |
| 2024-11-21 | $25.30 | $25.37 | $24.34 | $24.61 | $24.61 | 5,897,740 |
| 2024-11-20 | $24.88 | $25.20 | $24.33 | $25.03 | $25.03 | 9,516,570 |
| 2024-11-19 | $24.50 | $25.27 | $23.84 | $24.99 | $24.99 | 9,282,660 |
| 2024-11-18 | $24.00 | $25.00 | $23.60 | $24.23 | $24.23 | 11,525,870 |
| 2024-11-15 | $24.90 | $25.02 | $23.85 | $23.86 | $23.86 | 9,000,320 |
| 2024-11-14 | $25.85 | $26.09 | $24.76 | $24.81 | $24.81 | 11,410,940 |
| 2024-11-13 | $25.50 | $26.66 | $25.06 | $26.00 | $26.00 | 16,036,850 |
| 2024-11-12 | $26.96 | $26.98 | $25.50 | $25.80 | $25.80 | 19,364,720 |
| 2024-11-11 | $23.90 | $27.46 | $23.77 | $26.96 | $26.96 | 26,619,340 |
| 2024-11-08 | $24.32 | $24.50 | $23.35 | $23.84 | $23.84 | 13,791,890 |
| 2024-11-07 | $22.89 | $24.44 | $22.53 | $23.96 | $23.96 | 15,862,040 |
| 2024-11-06 | $23.25 | $24.50 | $23.00 | $23.17 | $23.17 | 19,154,730 |
| 2024-11-05 | $22.55 | $23.41 | $22.10 | $23.13 | $23.13 | 14,811,430 |
| 2024-11-04 | $21.28 | $23.25 | $21.12 | $22.45 | $22.45 | 12,699,400 |
| 2024-11-01 | $22.35 | $22.55 | $21.21 | $21.28 | $21.28 | 12,607,500 |
| 2024-10-31 | $22.68 | $22.88 | $22.12 | $22.62 | $22.62 | 14,170,490 |
| 2024-10-30 | $21.88 | $22.59 | $21.59 | $21.98 | $21.98 | 13,396,910 |
| 2024-10-29 | $23.86 | $24.39 | $22.01 | $22.10 | $22.10 | 22,549,370 |
| 2024-10-28 | $23.25 | $25.11 | $23.08 | $23.78 | $23.78 | 36,179,630 |
| 2024-10-25 | $20.45 | $22.26 | $20.45 | $22.12 | $22.12 | 24,523,040 |
| 2024-10-24 | $20.96 | $21.11 | $20.28 | $20.47 | $20.47 | 16,535,310 |
| 2024-10-23 | $21.22 | $22.60 | $21.20 | $21.51 | $21.51 | 28,452,730 |
| 2024-10-22 | $19.70 | $21.66 | $19.52 | $21.00 | $21.00 | 23,273,920 |
| 2024-10-21 | $19.71 | $20.55 | $19.32 | $19.93 | $19.93 | 16,766,010 |
| 2024-10-18 | $18.33 | $19.77 | $18.21 | $19.26 | $19.26 | 15,507,840 |
| 2024-10-17 | $18.38 | $18.86 | $18.32 | $18.42 | $18.42 | 10,535,170 |
| 2024-10-16 | $18.32 | $18.69 | $17.92 | $18.41 | $18.41 | 11,898,280 |
| 2024-10-15 | $18.04 | $19.43 | $17.66 | $18.71 | $18.71 | 19,454,880 |
| 2024-10-14 | $18.23 | $18.32 | $17.56 | $18.22 | $18.22 | 12,658,620 |
| 2024-10-11 | $18.97 | $19.45 | $17.50 | $17.88 | $17.88 | 20,391,180 |
| 2024-10-10 | $19.55 | $21.82 | $19.41 | $20.26 | $20.26 | 25,008,600 |
| 2024-10-09 | $21.60 | $21.60 | $19.16 | $19.18 | $19.18 | 22,433,990 |
| 2024-10-08 | $23.70 | $23.70 | $21.01 | $22.71 | $22.71 | 29,735,430 |
| 2024-09-30 | $18.16 | $19.97 | $17.57 | $19.80 | $19.80 | 27,220,780 |
| 2024-09-27 | $15.95 | $17.46 | $15.78 | $17.04 | $17.04 | 21,185,220 |
| 2024-09-26 | $14.78 | $15.45 | $14.62 | $15.45 | $15.45 | 10,633,180 |
| 2024-09-25 | $14.94 | $15.28 | $14.76 | $14.80 | $14.80 | 10,858,010 |
| 2024-09-24 | $13.96 | $14.78 | $13.92 | $14.76 | $14.76 | 10,785,950 |
| 2024-09-23 | $13.92 | $14.08 | $13.82 | $13.86 | $13.86 | 3,732,540 |
| 2024-09-20 | $14.36 | $14.36 | $13.87 | $13.98 | $13.98 | 5,353,460 |
| 2024-09-19 | $14.20 | $14.58 | $14.00 | $14.38 | $14.38 | 4,744,460 |
| 2024-09-18 | $14.21 | $14.36 | $13.88 | $14.09 | $14.09 | 3,930,120 |
| 2024-09-13 | $14.76 | $15.06 | $14.17 | $14.19 | $14.19 | 5,787,250 |
| 2024-09-12 | $14.90 | $15.25 | $14.73 | $14.75 | $14.75 | 5,476,000 |
| 2024-09-11 | $14.50 | $15.19 | $14.41 | $14.92 | $14.92 | 7,446,850 |
| 2024-09-10 | $14.66 | $14.77 | $14.33 | $14.60 | $14.60 | 4,753,000 |
| 2024-09-09 | $14.59 | $14.96 | $14.51 | $14.61 | $14.61 | 5,062,010 |
| 2024-09-06 | $15.50 | $15.51 | $14.82 | $14.84 | $14.84 | 8,750,430 |
| 2024-09-05 | $15.33 | $15.86 | $15.18 | $15.48 | $15.48 | 9,775,440 |
| 2024-09-04 | $15.06 | $15.68 | $14.93 | $15.38 | $15.38 | 11,075,620 |
| 2024-09-03 | $14.74 | $15.33 | $14.72 | $15.12 | $15.12 | 9,280,930 |
| 2024-09-02 | $14.67 | $15.46 | $14.66 | $14.71 | $14.71 | 10,775,460 |
| 2024-08-30 | $14.53 | $15.17 | $14.39 | $14.89 | $14.89 | 11,471,000 |
| 2024-08-29 | $14.21 | $15.20 | $14.21 | $14.89 | $14.89 | 10,414,580 |
| 2024-08-28 | $14.16 | $14.50 | $13.94 | $14.36 | $14.36 | 5,312,980 |
| 2024-08-27 | $14.45 | $14.48 | $14.10 | $14.27 | $14.27 | 6,030,390 |
| 2024-08-26 | $14.01 | $14.88 | $14.01 | $14.48 | $14.48 | 9,026,800 |
| 2024-08-23 | $14.49 | $14.60 | $13.98 | $14.02 | $14.02 | 8,949,950 |
| 2024-08-22 | $15.35 | $15.59 | $14.40 | $14.41 | $14.41 | 12,428,680 |
| 2024-08-21 | $14.58 | $15.19 | $14.51 | $14.92 | $14.92 | 10,098,600 |
| 2024-08-20 | $15.06 | $15.13 | $14.51 | $14.63 | $14.63 | 6,138,790 |
| 2024-08-19 | $15.20 | $15.33 | $14.96 | $15.04 | $15.04 | 5,746,530 |
| 2024-08-16 | $15.86 | $15.94 | $15.23 | $15.34 | $15.34 | 8,682,800 |
| 2024-08-15 | $16.00 | $16.14 | $15.53 | $15.87 | $15.87 | 9,701,350 |
| 2024-08-14 | $16.42 | $16.53 | $16.00 | $16.00 | $16.00 | 9,003,440 |
| 2024-08-13 | $16.47 | $16.66 | $16.09 | $16.50 | $16.50 | 12,965,120 |
| 2024-08-12 | $17.36 | $17.87 | $16.70 | $16.83 | $16.83 | 19,367,090 |
| 2024-08-09 | $17.10 | $17.23 | $16.70 | $16.72 | $16.72 | 6,205,010 |
| 2024-08-08 | $17.55 | $17.55 | $16.80 | $16.98 | $16.98 | 11,216,770 |
| 2024-08-07 | $17.69 | $17.86 | $17.28 | $17.55 | $17.55 | 14,537,910 |
| 2024-08-06 | $16.55 | $18.64 | $16.54 | $17.65 | $17.65 | 27,036,310 |
| 2024-08-05 | $17.20 | $17.39 | $16.21 | $16.27 | $16.27 | 15,603,660 |
| 2024-08-02 | $17.66 | $18.10 | $17.17 | $17.20 | $17.20 | 14,753,680 |
| 2024-08-01 | $17.81 | $18.08 | $17.47 | $17.66 | $17.66 | 13,251,190 |
| 2024-07-31 | $17.52 | $18.04 | $17.22 | $17.97 | $17.97 | 20,419,110 |
| 2024-07-30 | $18.04 | $18.54 | $17.41 | $17.57 | $17.57 | 22,387,260 |
| 2024-07-29 | $18.82 | $19.06 | $17.85 | $18.29 | $18.29 | 30,342,810 |
| 2024-07-26 | $17.77 | $20.44 | $17.62 | $18.90 | $18.90 | 40,490,210 |
| 2024-07-25 | $17.15 | $18.85 | $17.12 | $17.62 | $17.62 | 35,926,240 |
| 2024-07-24 | $14.90 | $18.06 | $14.86 | $18.06 | $18.06 | 40,171,910 |
| 2024-07-23 | $14.52 | $15.97 | $14.41 | $15.05 | $15.05 | 19,067,350 |
| 2024-07-22 | $14.33 | $14.96 | $14.28 | $14.61 | $14.61 | 8,661,880 |
| 2024-07-19 | $14.17 | $14.46 | $14.03 | $14.32 | $14.32 | 4,429,790 |
| 2024-07-18 | $14.04 | $14.26 | $13.85 | $14.23 | $14.23 | 4,009,980 |
| 2024-07-17 | $14.20 | $14.32 | $14.00 | $14.13 | $14.13 | 3,355,300 |
| 2024-07-16 | $14.13 | $14.23 | $13.97 | $14.16 | $14.16 | 3,120,480 |
| 2024-07-15 | $14.51 | $14.55 | $14.02 | $14.13 | $14.13 | 4,359,680 |
| 2024-07-12 | $14.81 | $14.90 | $14.50 | $14.58 | $14.58 | 5,268,840 |
| 2024-07-11 | $14.20 | $15.00 | $14.20 | $14.82 | $14.82 | 9,314,130 |
| 2024-07-10 | $14.06 | $14.30 | $13.81 | $13.82 | $13.82 | 4,459,100 |
| 2024-07-09 | $13.94 | $14.21 | $13.68 | $14.06 | $14.06 | 4,656,570 |
| 2024-07-08 | $14.50 | $14.56 | $13.95 | $13.99 | $13.99 | 5,415,720 |
| 2024-07-05 | $14.45 | $14.66 | $14.30 | $14.59 | $14.59 | 3,320,530 |
| 2024-07-04 | $15.01 | $15.08 | $14.48 | $14.53 | $14.53 | 3,763,430 |
| 2024-07-03 | $15.10 | $15.28 | $14.90 | $14.99 | $14.99 | 4,052,210 |
| 2024-07-02 | $15.44 | $15.55 | $15.00 | $15.09 | $15.09 | 4,882,900 |
| 2024-07-01 | $14.98 | $15.57 | $14.62 | $15.45 | $15.45 | 7,662,210 |
| 2024-06-28 | $15.12 | $15.49 | $14.96 | $15.02 | $15.02 | 5,514,050 |
| 2024-06-27 | $15.57 | $15.65 | $15.07 | $15.10 | $15.10 | 7,229,730 |
| 2024-06-26 | $14.68 | $15.95 | $14.46 | $15.76 | $15.76 | 10,938,780 |
| 2024-06-25 | $14.78 | $14.96 | $14.60 | $14.68 | $14.68 | 5,743,010 |
| 2024-06-24 | $15.18 | $15.28 | $14.67 | $14.73 | $14.73 | 8,420,590 |
| 2024-06-21 | $15.52 | $15.72 | $15.26 | $15.28 | $15.28 | 5,668,920 |
| 2024-06-20 | $16.48 | $16.54 | $15.44 | $15.54 | $15.54 | 9,957,390 |
| 2024-06-19 | $17.12 | $17.17 | $16.48 | $16.48 | $16.48 | 5,355,440 |
| 2024-06-18 | $17.02 | $17.20 | $16.95 | $17.14 | $17.14 | 3,862,450 |
| 2024-06-17 | $17.10 | $17.30 | $16.93 | $17.01 | $17.01 | 5,030,500 |
| 2024-06-14 | $17.29 | $17.48 | $17.01 | $17.18 | $17.18 | 5,869,730 |
| 2024-06-13 | $17.48 | $17.63 | $17.20 | $17.32 | $17.32 | 4,979,580 |
| 2024-06-12 | $17.63 | $17.71 | $17.35 | $17.48 | $17.48 | 3,823,180 |
| 2024-06-11 | $16.90 | $17.66 | $16.56 | $17.66 | $17.66 | 8,150,590 |
| 2024-06-07 | $17.08 | $17.17 | $16.61 | $16.89 | $16.89 | 4,954,740 |
| 2024-06-06 | $17.75 | $17.88 | $16.79 | $16.88 | $16.88 | 7,489,960 |
| 2024-06-05 | $18.27 | $18.36 | $17.72 | $17.74 | $17.74 | 5,003,650 |
| 2024-06-04 | $18.42 | $18.43 | $17.82 | $18.28 | $18.28 | 6,920,620 |
| 2024-06-03 | $19.15 | $19.15 | $18.24 | $18.42 | $18.42 | 7,578,140 |
| 2024-05-31 | $19.40 | $19.69 | $19.13 | $19.15 | $19.15 | 5,483,540 |
| 2024-05-30 | $19.59 | $19.80 | $19.31 | $19.43 | $19.43 | 4,912,250 |
| 2024-05-29 | $19.66 | $20.20 | $19.33 | $19.55 | $19.55 | 7,418,680 |
| 2024-05-28 | $19.52 | $20.20 | $19.52 | $19.77 | $19.77 | 7,009,160 |
| 2024-05-27 | $19.41 | $19.72 | $18.97 | $19.69 | $19.69 | 5,320,930 |
| 2024-05-24 | $19.50 | $19.78 | $19.36 | $19.51 | $19.51 | 5,217,720 |
| 2024-05-23 | $20.25 | $20.27 | $19.51 | $19.58 | $19.58 | 6,549,340 |
| 2024-05-22 | $19.45 | $20.48 | $19.40 | $20.25 | $20.25 | 11,265,840 |
| 2024-05-21 | $19.59 | $19.74 | $19.28 | $19.40 | $19.40 | 3,569,860 |
| 2024-05-20 | $19.77 | $20.29 | $19.65 | $19.75 | $19.75 | 5,444,500 |
| 2024-05-17 | $19.55 | $19.74 | $19.26 | $19.73 | $19.73 | 5,077,680 |
| 2024-05-16 | $19.81 | $20.00 | $19.48 | $19.61 | $19.61 | 5,555,580 |
| 2024-05-15 | $20.00 | $20.15 | $19.71 | $19.91 | $19.91 | 3,975,740 |
| 2024-05-14 | $20.23 | $20.46 | $19.91 | $19.93 | $19.93 | 5,027,400 |
| 2024-05-13 | $20.48 | $20.64 | $20.11 | $20.19 | $20.19 | 6,233,500 |
| 2024-05-10 | $21.14 | $21.20 | $20.60 | $20.75 | $20.75 | 5,821,270 |
| 2024-05-09 | $20.44 | $21.18 | $20.33 | $21.14 | $21.14 | 9,552,680 |
| 2024-05-08 | $21.37 | $21.42 | $20.27 | $20.32 | $20.32 | 9,436,620 |
| 2024-05-07 | $21.09 | $21.29 | $20.80 | $21.28 | $21.28 | 5,661,500 |
| 2024-05-06 | $20.55 | $21.15 | $20.52 | $21.08 | $21.08 | 7,399,720 |
| 2024-04-30 | $20.96 | $21.07 | $20.15 | $20.23 | $20.23 | 6,718,620 |
| 2024-04-29 | $19.78 | $21.25 | $19.77 | $20.92 | $20.92 | 11,716,630 |
| 2024-04-26 | $19.25 | $20.43 | $18.88 | $19.98 | $19.98 | 16,860,650 |
| 2024-04-25 | $20.13 | $20.63 | $19.91 | $20.28 | $20.28 | 5,826,160 |
| 2024-04-24 | $20.78 | $20.86 | $20.15 | $20.38 | $20.38 | 6,403,680 |
| 2024-04-23 | $21.21 | $21.44 | $20.45 | $20.77 | $20.77 | 4,661,720 |
| 2024-04-22 | $21.23 | $21.65 | $20.70 | $21.13 | $21.13 | 6,349,090 |
| 2024-04-19 | $22.08 | $22.38 | $21.11 | $21.19 | $21.19 | 6,606,500 |
| 2024-04-18 | $22.40 | $22.66 | $21.85 | $22.25 | $22.25 | 5,126,150 |
| 2024-04-17 | $22.19 | $22.54 | $22.00 | $22.45 | $22.45 | 5,336,820 |
| 2024-04-16 | $22.85 | $23.06 | $21.66 | $21.86 | $21.86 | 5,054,900 |
| 2024-04-15 | $23.30 | $24.05 | $22.60 | $22.92 | $22.92 | 5,131,160 |
| 2024-04-12 | $23.63 | $24.22 | $23.16 | $23.20 | $23.20 | 4,145,320 |
| 2024-04-11 | $23.72 | $24.21 | $23.50 | $23.71 | $23.71 | 4,443,210 |
| 2024-04-10 | $24.74 | $24.94 | $23.95 | $24.22 | $24.22 | 4,235,930 |
| 2024-04-09 | $23.79 | $25.10 | $23.74 | $24.73 | $24.73 | 5,651,810 |
| 2024-04-08 | $24.68 | $25.07 | $23.72 | $23.79 | $23.79 | 5,795,980 |
| 2024-04-03 | $25.68 | $26.14 | $25.01 | $25.04 | $25.04 | 7,396,650 |
| 2024-04-02 | $26.63 | $26.89 | $25.71 | $26.05 | $26.05 | 12,142,260 |
| 2024-04-01 | $23.77 | $25.81 | $23.75 | $25.37 | $25.37 | 7,401,810 |
| 2024-03-29 | $23.47 | $23.85 | $23.35 | $23.67 | $23.67 | 2,530,690 |
| 2024-03-28 | $23.30 | $23.90 | $23.00 | $23.52 | $23.52 | 4,007,520 |
| 2024-03-27 | $24.62 | $24.66 | $23.15 | $23.20 | $23.20 | 3,779,820 |
| 2024-03-26 | $24.50 | $24.79 | $24.06 | $24.55 | $24.55 | 4,263,970 |
| 2024-03-25 | $25.09 | $25.09 | $24.15 | $24.20 | $24.20 | 4,352,020 |
| 2024-03-22 | $25.95 | $25.95 | $24.98 | $25.11 | $25.11 | 5,909,260 |
| 2024-03-21 | $26.00 | $26.35 | $25.67 | $26.09 | $26.09 | 6,121,030 |
| 2024-03-20 | $26.18 | $26.35 | $25.71 | $25.93 | $25.93 | 5,565,710 |
| 2024-03-19 | $26.26 | $27.18 | $25.80 | $26.14 | $26.14 | 8,592,290 |
| 2024-03-18 | $25.98 | $26.29 | $25.85 | $26.28 | $26.28 | 5,199,260 |
| 2024-03-15 | $25.43 | $26.12 | $25.29 | $25.77 | $25.77 | 4,651,720 |
| 2024-03-14 | $25.77 | $25.99 | $25.09 | $25.41 | $25.41 | 5,257,370 |
| 2024-03-13 | $25.96 | $26.20 | $25.67 | $25.84 | $25.84 | 5,880,490 |
| 2024-03-12 | $26.20 | $26.50 | $25.85 | $26.03 | $26.03 | 8,480,700 |
| 2024-03-11 | $25.16 | $26.09 | $25.13 | $26.09 | $26.09 | 7,739,690 |
| 2024-03-08 | $24.96 | $25.60 | $24.71 | $25.18 | $25.18 | 5,556,190 |
| 2024-03-07 | $25.40 | $26.25 | $24.96 | $24.96 | $24.96 | 9,068,120 |
| 2024-03-06 | $24.16 | $26.09 | $24.16 | $25.72 | $25.72 | 11,456,480 |
| 2024-03-05 | $24.68 | $24.82 | $24.14 | $24.24 | $24.24 | 4,758,380 |
| 2024-03-04 | $24.98 | $25.31 | $24.56 | $24.81 | $24.81 | 4,066,800 |
| 2024-03-01 | $25.22 | $25.34 | $24.84 | $25.06 | $25.06 | 4,915,180 |
| 2024-02-29 | $23.80 | $25.25 | $23.58 | $25.23 | $25.23 | 8,836,530 |
| 2024-02-28 | $25.16 | $26.18 | $24.26 | $24.30 | $24.30 | 10,202,830 |
| 2024-02-27 | $24.55 | $25.28 | $24.28 | $25.28 | $25.28 | 7,722,380 |
| 2024-02-26 | $24.44 | $25.18 | $24.35 | $24.72 | $24.72 | 9,473,510 |
| 2024-02-23 | $23.52 | $23.79 | $23.22 | $23.78 | $23.78 | 4,082,060 |
| 2024-02-22 | $23.30 | $23.77 | $23.02 | $23.52 | $23.52 | 3,629,180 |
| 2024-02-21 | $22.80 | $24.05 | $22.53 | $23.26 | $23.26 | 6,283,200 |
| 2024-02-20 | $22.80 | $22.98 | $22.35 | $22.89 | $22.89 | 4,605,260 |
| 2024-02-19 | $23.88 | $23.90 | $22.63 | $23.00 | $23.00 | 7,139,210 |
| 2024-02-08 | $22.31 | $23.70 | $22.31 | $23.23 | $23.23 | 9,821,370 |
| 2024-02-07 | $20.57 | $22.49 | $20.56 | $22.23 | $22.23 | 10,992,790 |
| 2024-02-06 | $19.00 | $21.18 | $18.80 | $20.62 | $20.62 | 9,507,730 |
| 2024-02-05 | $20.70 | $20.91 | $18.40 | $19.33 | $19.33 | 10,666,870 |
| 2024-02-02 | $22.02 | $22.36 | $20.05 | $20.80 | $20.80 | 6,934,110 |
| 2024-02-01 | $22.38 | $22.84 | $21.81 | $21.91 | $21.91 | 6,031,180 |
| 2024-01-31 | $24.05 | $24.39 | $22.44 | $22.55 | $22.55 | 6,537,590 |
| 2024-01-30 | $24.81 | $25.09 | $24.21 | $24.26 | $24.26 | 3,016,470 |
| 2024-01-29 | $26.12 | $26.30 | $24.77 | $24.81 | $24.81 | 4,217,330 |
| 2024-01-26 | $26.50 | $26.75 | $26.04 | $26.13 | $26.13 | 3,020,400 |
| 2024-01-25 | $26.03 | $26.60 | $25.60 | $26.53 | $26.53 | 3,859,820 |
| 2024-01-24 | $26.20 | $26.77 | $25.33 | $26.02 | $26.02 | 3,654,460 |
| 2024-01-23 | $25.39 | $26.29 | $25.21 | $26.04 | $26.04 | 4,169,320 |
| 2024-01-22 | $27.66 | $27.66 | $25.50 | $25.63 | $25.63 | 4,962,480 |
| 2024-01-19 | $28.10 | $28.57 | $27.60 | $27.60 | $27.60 | 2,715,820 |
| 2024-01-18 | $27.91 | $28.31 | $27.30 | $28.10 | $28.10 | 4,053,950 |
| 2024-01-17 | $29.47 | $29.47 | $28.12 | $28.12 | $28.12 | 3,572,870 |
| 2024-01-16 | $29.36 | $29.96 | $28.92 | $29.44 | $29.44 | 3,494,830 |
| 2024-01-15 | $29.72 | $30.02 | $29.13 | $29.38 | $29.38 | 3,454,530 |
| 2024-01-12 | $30.24 | $30.83 | $30.00 | $30.02 | $30.02 | 5,342,010 |
| 2024-01-11 | $28.99 | $30.30 | $28.66 | $30.10 | $30.10 | 6,250,530 |
| 2024-01-10 | $28.80 | $29.54 | $28.38 | $28.93 | $28.93 | 3,378,040 |
| 2024-01-09 | $28.76 | $29.76 | $28.37 | $28.96 | $28.96 | 4,649,640 |
| 2024-01-08 | $29.19 | $29.64 | $28.52 | $28.52 | $28.52 | 3,603,530 |
| 2024-01-05 | $30.21 | $30.47 | $29.03 | $29.16 | $29.16 | 3,952,740 |
| 2024-01-04 | $30.99 | $30.99 | $29.99 | $30.15 | $30.15 | 3,634,410 |
| 2024-01-03 | $31.13 | $31.45 | $30.65 | $30.93 | $30.93 | 3,389,530 |
| 2024-01-02 | $31.91 | $31.97 | $31.10 | $31.12 | $31.12 | 4,455,410 |
| 2024-01-01 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2023-12-29 | $31.67 | $32.30 | $31.60 | $31.83 | $31.83 | 6,969,440 |
| 2023-12-28 | $29.77 | $31.98 | $29.54 | $31.35 | $31.35 | 9,843,810 |
| 2023-12-27 | $29.63 | $29.81 | $29.03 | $29.79 | $29.79 | 3,445,670 |
| 2023-12-26 | $30.02 | $30.02 | $29.22 | $29.69 | $29.69 | 3,989,050 |
| 2023-12-25 | $29.31 | $30.63 | $29.21 | $30.10 | $30.10 | 6,151,600 |
| 2023-12-22 | $29.01 | $29.77 | $28.64 | $29.30 | $29.30 | 5,238,250 |
| 2023-12-21 | $28.40 | $29.26 | $28.07 | $29.11 | $29.11 | 4,086,950 |
| 2023-12-20 | $28.58 | $29.00 | $28.51 | $28.59 | $28.59 | 3,437,780 |
| 2023-12-19 | $28.38 | $28.82 | $28.24 | $28.59 | $28.59 | 2,873,360 |
| 2023-12-18 | $29.31 | $29.33 | $28.27 | $28.38 | $28.38 | 4,458,920 |
| 2023-12-15 | $29.61 | $29.92 | $29.09 | $29.30 | $29.30 | 3,479,660 |
| 2023-12-14 | $30.18 | $30.38 | $29.55 | $29.60 | $29.60 | 2,900,780 |
| 2023-12-13 | $30.34 | $30.45 | $29.90 | $29.98 | $29.98 | 2,410,720 |
| 2023-12-12 | $30.54 | $30.54 | $30.15 | $30.46 | $30.46 | 2,892,460 |
| 2023-12-11 | $29.80 | $30.46 | $29.26 | $30.41 | $30.41 | 4,762,000 |
| 2023-12-08 | $30.99 | $31.15 | $29.45 | $30.15 | $30.15 | 9,271,970 |
| 2023-12-07 | $31.20 | $31.20 | $30.55 | $30.55 | $30.55 | 5,802,900 |
| 2023-12-06 | $33.30 | $33.70 | $31.01 | $31.14 | $31.14 | 9,437,160 |
| 2023-12-05 | $33.16 | $33.98 | $33.10 | $33.49 | $33.49 | 4,503,360 |
| 2023-12-04 | $33.33 | $33.74 | $33.19 | $33.45 | $33.45 | 2,905,670 |
| 2023-12-01 | $32.90 | $33.31 | $32.64 | $33.15 | $33.15 | 2,419,240 |
| 2023-11-30 | $33.30 | $33.56 | $32.72 | $32.87 | $32.87 | 3,219,840 |
| 2023-11-29 | $33.75 | $33.85 | $33.35 | $33.44 | $33.44 | 2,695,180 |
| 2023-11-28 | $33.10 | $33.76 | $32.85 | $33.76 | $33.76 | 3,566,080 |
| 2023-11-27 | $32.89 | $33.58 | $32.89 | $33.10 | $33.10 | 2,880,490 |
| 2023-11-24 | $33.74 | $33.74 | $33.16 | $33.26 | $33.26 | 2,380,330 |
| 2023-11-23 | $33.51 | $33.85 | $33.45 | $33.69 | $33.69 | 2,516,610 |
| 2023-11-22 | $34.52 | $34.66 | $33.55 | $33.59 | $33.59 | 5,571,990 |
| 2023-11-21 | $34.89 | $35.45 | $34.55 | $34.71 | $34.71 | 4,818,440 |
| 2023-11-20 | $35.16 | $35.20 | $34.50 | $34.89 | $34.89 | 4,894,850 |
| 2023-11-17 | $34.81 | $35.33 | $34.45 | $35.19 | $35.19 | 4,504,630 |
| 2023-11-16 | $36.43 | $36.65 | $34.92 | $35.20 | $35.20 | 8,386,070 |
| 2023-11-15 | $35.68 | $36.75 | $35.48 | $36.75 | $36.75 | 10,426,350 |
| 2023-11-14 | $35.32 | $35.48 | $34.90 | $35.24 | $35.24 | 3,279,650 |
| 2023-11-13 | $35.21 | $35.34 | $34.70 | $35.33 | $35.33 | 4,051,310 |
| 2023-11-10 | $35.80 | $35.83 | $34.91 | $35.00 | $35.00 | 5,604,410 |
| 2023-11-09 | $35.75 | $36.23 | $35.51 | $35.88 | $35.88 | 5,199,220 |
| 2023-11-08 | $36.17 | $36.67 | $35.51 | $35.90 | $35.90 | 7,056,330 |
| 2023-11-07 | $36.02 | $36.59 | $35.80 | $36.22 | $36.22 | 6,145,110 |
| 2023-11-06 | $35.80 | $36.76 | $35.68 | $36.20 | $36.20 | 8,296,680 |
| 2023-11-03 | $36.35 | $37.48 | $35.62 | $35.81 | $35.81 | 10,819,940 |
| 2023-11-02 | $37.30 | $37.40 | $36.52 | $36.69 | $36.69 | 6,323,740 |
| 2023-11-01 | $36.90 | $38.30 | $36.28 | $37.05 | $37.05 | 12,025,120 |
| 2023-10-31 | $37.05 | $37.25 | $36.50 | $36.96 | $36.96 | 7,135,940 |
| 2023-10-30 | $36.98 | $37.89 | $36.82 | $37.20 | $37.20 | 11,063,430 |
| 2023-10-27 | $35.80 | $38.40 | $35.60 | $37.57 | $37.57 | 22,629,120 |
| 2023-10-26 | $35.22 | $35.26 | $33.86 | $35.00 | $35.00 | 8,479,240 |
| 2023-10-25 | $36.03 | $37.21 | $35.02 | $35.07 | $35.07 | 13,322,880 |
| 2023-10-24 | $36.10 | $36.23 | $34.76 | $36.00 | $36.00 | 14,039,670 |
| 2023-10-23 | $34.50 | $36.20 | $34.04 | $36.20 | $36.20 | 20,218,670 |
| 2023-10-20 | $31.95 | $34.52 | $31.89 | $34.49 | $34.49 | 15,981,260 |
| 2023-10-19 | $32.71 | $33.07 | $32.09 | $32.21 | $32.21 | 6,096,120 |
| 2023-10-18 | $33.43 | $33.50 | $32.51 | $32.82 | $32.82 | 10,326,940 |
| 2023-10-17 | $32.15 | $34.95 | $32.02 | $33.98 | $33.98 | 15,781,790 |
| 2023-10-16 | $31.31 | $32.59 | $31.31 | $32.21 | $32.21 | 8,782,440 |
| 2023-10-13 | $31.11 | $31.58 | $30.89 | $31.52 | $31.52 | 4,890,580 |
| 2023-10-12 | $30.98 | $31.67 | $30.52 | $31.33 | $31.33 | 5,971,900 |
| 2023-10-11 | $30.72 | $30.90 | $30.34 | $30.56 | $30.56 | 4,266,360 |
| 2023-10-10 | $31.10 | $31.18 | $30.50 | $30.66 | $30.66 | 3,809,610 |
| 2023-10-09 | $30.94 | $31.05 | $30.41 | $30.83 | $30.83 | 4,410,900 |
| 2023-09-28 | $30.75 | $31.66 | $30.73 | $31.01 | $31.01 | 7,026,000 |
| 2023-09-27 | $29.10 | $32.10 | $29.10 | $30.91 | $30.91 | 12,589,960 |
| 2023-09-26 | $29.83 | $30.35 | $28.77 | $29.27 | $29.27 | 5,631,020 |
| 2023-09-25 | $30.09 | $30.12 | $29.27 | $29.57 | $29.57 | 4,047,080 |
| 2023-09-22 | $30.02 | $30.31 | $29.72 | $30.04 | $30.04 | 4,294,540 |
| 2023-09-21 | $30.51 | $30.68 | $30.00 | $30.07 | $30.07 | 3,441,250 |
| 2023-09-20 | $30.91 | $30.95 | $30.52 | $30.55 | $30.55 | 2,468,210 |
| 2023-09-19 | $31.42 | $31.68 | $30.80 | $30.90 | $30.90 | 3,170,400 |
| 2023-09-18 | $31.05 | $32.10 | $30.50 | $31.49 | $31.49 | 6,095,950 |
| 2023-09-15 | $30.62 | $31.73 | $30.61 | $31.22 | $31.22 | 4,425,680 |
| 2023-09-14 | $30.79 | $30.91 | $30.52 | $30.64 | $30.64 | 2,728,570 |
| 2023-09-13 | $31.22 | $31.37 | $30.57 | $30.94 | $30.94 | 3,681,010 |
| 2023-09-12 | $31.10 | $31.48 | $30.93 | $31.34 | $31.34 | 3,176,680 |
| 2023-09-11 | $30.92 | $31.45 | $30.72 | $31.02 | $31.02 | 4,091,940 |
| 2023-09-08 | $31.00 | $31.30 | $30.88 | $30.96 | $30.96 | 2,476,480 |
| 2023-09-07 | $31.81 | $31.99 | $30.97 | $31.00 | $31.00 | 4,656,960 |
| 2023-09-06 | $31.50 | $31.96 | $31.19 | $31.81 | $31.81 | 3,804,540 |
| 2023-09-05 | $30.84 | $31.57 | $30.75 | $31.50 | $31.50 | 4,943,470 |
| 2023-09-04 | $30.19 | $30.91 | $29.90 | $30.85 | $30.85 | 4,231,120 |
| 2023-09-01 | $30.15 | $30.30 | $29.85 | $30.10 | $30.10 | 2,019,070 |
| 2023-08-31 | $30.14 | $30.20 | $29.69 | $30.01 | $30.01 | 3,252,840 |
| 2023-08-30 | $29.75 | $30.35 | $29.66 | $30.11 | $30.11 | 4,840,980 |
| 2023-08-29 | $28.37 | $29.83 | $28.30 | $29.81 | $29.81 | 7,447,680 |
| 2023-08-28 | $29.50 | $29.68 | $28.10 | $28.17 | $28.17 | 5,460,350 |
| 2023-08-25 | $28.56 | $28.78 | $27.86 | $28.03 | $28.03 | 3,620,460 |
| 2023-08-24 | $28.43 | $29.09 | $28.16 | $28.57 | $28.57 | 4,829,850 |
| 2023-08-23 | $29.49 | $29.50 | $28.28 | $28.32 | $28.32 | 4,775,360 |
| 2023-08-22 | $29.96 | $30.34 | $28.93 | $29.56 | $29.56 | 5,340,050 |
| 2023-08-21 | $30.43 | $30.69 | $29.92 | $29.94 | $29.94 | 3,028,640 |
| 2023-08-18 | $31.27 | $31.46 | $30.37 | $30.44 | $30.44 | 2,618,730 |
| 2023-08-17 | $30.95 | $31.45 | $30.56 | $31.21 | $31.21 | 2,720,630 |
| 2023-08-16 | $31.50 | $31.85 | $30.97 | $30.97 | $30.97 | 2,281,020 |
| 2023-08-15 | $32.19 | $32.35 | $31.25 | $31.59 | $31.59 | 3,248,490 |
| 2023-08-14 | $32.29 | $32.55 | $31.76 | $32.19 | $32.19 | 3,379,760 |
| 2023-08-11 | $33.22 | $33.42 | $32.60 | $32.61 | $32.61 | 2,483,010 |
| 2023-08-10 | $33.17 | $33.75 | $33.17 | $33.27 | $33.27 | 1,885,240 |
| 2023-08-09 | $33.07 | $33.64 | $32.88 | $33.17 | $33.17 | 2,082,930 |
| 2023-08-08 | $34.00 | $34.30 | $33.00 | $33.10 | $33.10 | 4,140,530 |
| 2023-08-07 | $33.89 | $34.09 | $33.64 | $33.92 | $33.92 | 2,049,580 |
| 2023-08-04 | $34.20 | $34.58 | $33.83 | $33.87 | $33.87 | 2,991,070 |
| 2023-08-03 | $33.28 | $34.38 | $33.23 | $34.11 | $34.11 | 4,258,760 |
| 2023-08-02 | $33.77 | $33.98 | $33.36 | $33.47 | $33.47 | 2,292,050 |
| 2023-08-01 | $33.59 | $34.10 | $33.47 | $33.80 | $33.80 | 2,882,550 |
| 2023-07-31 | $32.98 | $34.09 | $32.90 | $33.76 | $33.76 | 5,292,430 |
| 2023-07-28 | $32.41 | $33.14 | $32.20 | $33.01 | $33.01 | 5,312,970 |
| 2023-07-27 | $33.34 | $34.02 | $32.67 | $32.71 | $32.71 | 6,178,130 |
| 2023-07-26 | $33.90 | $34.18 | $33.28 | $33.33 | $33.33 | 4,156,410 |
| 2023-07-25 | $33.77 | $34.60 | $33.62 | $34.11 | $34.11 | 4,449,280 |
| 2023-07-24 | $33.89 | $33.93 | $33.16 | $33.22 | $33.22 | 3,686,970 |
| 2023-07-21 | $34.20 | $34.56 | $33.86 | $33.92 | $33.92 | 3,159,780 |
| 2023-07-20 | $34.59 | $34.98 | $34.11 | $34.24 | $34.24 | 3,485,850 |
| 2023-07-19 | $35.06 | $35.11 | $34.20 | $34.45 | $34.45 | 3,160,340 |
| 2023-07-18 | $35.56 | $35.58 | $34.50 | $34.96 | $34.96 | 4,892,830 |
| 2023-07-17 | $35.71 | $35.73 | $35.11 | $35.29 | $35.29 | 3,732,590 |
| 2023-07-14 | $37.43 | $37.63 | $35.87 | $35.87 | $35.87 | 7,065,980 |
| 2023-07-13 | $36.37 | $38.18 | $36.37 | $37.44 | $37.44 | 7,161,900 |
| 2023-07-12 | $36.85 | $36.89 | $35.62 | $36.11 | $36.11 | 5,377,720 |
| 2023-07-11 | $36.98 | $37.00 | $36.40 | $36.70 | $36.70 | 3,656,250 |
| 2023-07-10 | $36.35 | $37.75 | $36.17 | $37.08 | $37.08 | 5,787,560 |
| 2023-07-07 | $37.18 | $37.38 | $36.38 | $36.40 | $36.40 | 4,134,920 |
| 2023-07-06 | $38.28 | $38.46 | $37.25 | $37.39 | $37.39 | 4,956,140 |
| 2023-07-05 | $39.25 | $39.82 | $38.02 | $38.16 | $38.16 | 5,881,610 |
| 2023-07-04 | $39.57 | $40.40 | $39.22 | $39.39 | $39.39 | 6,854,150 |
| 2023-07-03 | $37.35 | $40.46 | $37.00 | $39.97 | $39.97 | 13,789,550 |
| 2023-06-30 | $37.02 | $37.83 | $36.41 | $37.38 | $37.38 | 5,494,220 |
| 2023-06-29 | $36.95 | $38.10 | $36.67 | $37.06 | $37.06 | 6,074,610 |
| 2023-06-28 | $36.75 | $37.08 | $36.10 | $36.40 | $36.40 | 3,775,390 |
| 2023-06-27 | $37.00 | $38.10 | $36.42 | $36.83 | $36.83 | 5,276,180 |
| 2023-06-26 | $37.01 | $37.97 | $36.43 | $36.85 | $36.85 | 4,926,310 |
| 2023-06-21 | $38.21 | $38.76 | $37.30 | $37.31 | $37.31 | 4,145,710 |
| 2023-06-20 | $38.50 | $39.14 | $38.08 | $38.10 | $38.10 | 4,437,330 |
| 2023-06-19 | $37.89 | $38.70 | $37.75 | $38.38 | $38.38 | 5,813,790 |
| 2023-06-16 | $37.47 | $38.12 | $36.87 | $38.00 | $38.00 | 8,009,690 |
| 2023-06-15 | $34.54 | $37.45 | $34.45 | $37.45 | $37.45 | 12,807,340 |
| 2023-06-14 | $35.70 | $35.99 | $34.60 | $34.63 | $34.63 | 5,202,190 |
| 2023-06-13 | $35.92 | $36.66 | $35.53 | $35.61 | $35.61 | 4,373,040 |
| 2023-06-12 | $35.95 | $36.30 | $35.26 | $36.09 | $36.09 | 4,443,810 |
| 2023-06-09 | $35.31 | $36.50 | $35.27 | $36.08 | $36.08 | 6,029,480 |
| 2023-06-08 | $36.19 | $37.87 | $35.61 | $35.77 | $35.77 | 7,178,270 |
| 2023-06-07 | $37.31 | $37.49 | $35.84 | $36.03 | $36.03 | 6,029,320 |
| 2023-06-06 | $38.68 | $38.68 | $37.10 | $37.20 | $37.20 | 5,928,080 |
| 2023-06-05 | $40.00 | $40.00 | $38.45 | $38.52 | $38.52 | 6,633,430 |
| 2023-06-02 | $38.02 | $41.65 | $38.01 | $40.09 | $40.09 | 12,141,140 |
| 2023-06-01 | $36.69 | $38.95 | $36.69 | $38.23 | $38.23 | 7,818,220 |
| 2023-05-31 | $37.85 | $38.40 | $36.51 | $36.51 | $36.51 | 6,595,390 |
| 2023-05-30 | $37.90 | $38.60 | $37.28 | $38.05 | $38.05 | 4,567,890 |
| 2023-05-29 | $39.42 | $39.54 | $38.03 | $38.19 | $38.19 | 5,101,760 |
| 2023-05-26 | $41.20 | $41.33 | $38.88 | $39.42 | $39.42 | 7,361,220 |
| 2023-05-25 | $39.40 | $41.44 | $39.40 | $40.84 | $40.84 | 7,742,580 |
| 2023-05-24 | $39.56 | $40.26 | $38.91 | $39.59 | $39.59 | 5,589,520 |
| 2023-05-23 | $40.59 | $40.89 | $39.93 | $40.25 | $40.25 | 3,541,670 |
| 2023-05-22 | $39.97 | $40.96 | $39.80 | $40.58 | $40.58 | 3,750,230 |
| 2023-05-19 | $39.82 | $40.37 | $39.51 | $40.05 | $40.05 | 2,630,530 |
| 2023-05-18 | $41.12 | $41.34 | $39.80 | $39.99 | $39.99 | 6,047,270 |
| 2023-05-17 | $40.20 | $41.49 | $40.08 | $41.23 | $41.23 | 6,716,850 |
| 2023-05-16 | $40.00 | $41.67 | $39.53 | $40.31 | $40.31 | 7,904,090 |
| 2023-05-15 | $38.96 | $40.27 | $38.95 | $39.85 | $39.85 | 4,444,200 |
| 2023-05-12 | $40.62 | $41.08 | $39.09 | $39.09 | $39.09 | 5,305,740 |
| 2023-05-11 | $40.22 | $40.88 | $39.85 | $40.62 | $40.62 | 4,042,220 |
| 2023-05-10 | $39.04 | $40.99 | $38.80 | $40.23 | $40.13 | 6,009,760 |
| 2023-05-09 | $40.00 | $40.56 | $39.13 | $39.18 | $39.08 | 3,301,500 |
| 2023-05-08 | $39.98 | $41.20 | $39.90 | $40.15 | $40.05 | 4,462,350 |
| 2023-05-05 | $40.30 | $40.68 | $39.66 | $39.90 | $39.80 | 2,996,950 |
| 2023-05-04 | $40.05 | $41.69 | $40.05 | $40.61 | $40.51 | 4,129,800 |
| 2023-05-03 | $40.77 | $40.77 | $40.77 | $40.77 | $40.67 | 0 |
| 2023-05-02 | $40.77 | $40.77 | $40.77 | $40.77 | $40.67 | 0 |
| 2023-04-28 | $41.50 | $41.78 | $40.66 | $40.77 | $40.77 | 3,591,070 |
| 2023-04-27 | $41.47 | $41.78 | $40.74 | $41.50 | $41.50 | 4,746,070 |
| 2023-04-26 | $38.09 | $42.00 | $37.58 | $41.31 | $41.31 | 9,611,150 |
| 2023-04-25 | $41.27 | $41.90 | $39.22 | $39.82 | $39.82 | 5,626,240 |
| 2023-04-24 | $41.03 | $41.98 | $40.93 | $41.25 | $41.25 | 4,471,730 |
| 2023-04-21 | $43.10 | $43.76 | $41.65 | $41.65 | $41.65 | 5,117,110 |
| 2023-04-20 | $44.16 | $44.24 | $42.68 | $43.14 | $43.14 | 4,733,010 |
| 2023-04-19 | $44.55 | $44.88 | $43.55 | $44.14 | $44.14 | 6,179,840 |
| 2023-04-18 | $45.22 | $45.71 | $44.57 | $44.76 | $44.76 | 5,363,870 |
| 2023-04-17 | $43.60 | $45.75 | $43.60 | $45.21 | $45.21 | 9,232,190 |
| 2023-04-14 | $44.14 | $44.28 | $43.59 | $43.59 | $43.59 | 5,519,400 |
| 2023-04-13 | $45.29 | $45.63 | $44.30 | $44.30 | $44.30 | 5,125,370 |
| 2023-04-12 | $45.52 | $45.90 | $44.64 | $44.89 | $44.89 | 4,179,840 |
| 2023-04-11 | $45.84 | $46.12 | $45.40 | $45.49 | $45.49 | 4,080,220 |
| 2023-04-10 | $46.00 | $46.46 | $45.40 | $45.99 | $45.99 | 4,664,280 |
| 2023-04-07 | $45.34 | $47.10 | $45.34 | $46.06 | $46.06 | 6,070,750 |
| 2023-04-06 | $45.01 | $45.70 | $44.44 | $45.49 | $45.49 | 5,756,880 |
| 2023-04-05 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 0 |
| 2023-04-04 | $45.80 | $45.80 | $45.16 | $45.42 | $45.42 | 5,658,980 |
| 2023-04-03 | $45.30 | $46.70 | $45.11 | $46.02 | $46.02 | 8,652,900 |
| 2023-03-31 | $49.00 | $49.00 | $45.41 | $45.50 | $45.50 | 17,831,630 |
| 2023-03-30 | $49.82 | $50.58 | $48.91 | $50.00 | $50.00 | 4,970,830 |
| 2023-03-29 | $49.90 | $50.62 | $49.58 | $49.78 | $49.78 | 4,466,050 |
| 2023-03-28 | $50.95 | $51.11 | $49.81 | $49.90 | $49.90 | 6,075,230 |
| 2023-03-27 | $49.08 | $51.34 | $49.00 | $51.25 | $51.25 | 10,758,500 |
| 2023-03-24 | $48.88 | $49.85 | $47.68 | $49.31 | $49.31 | 7,758,570 |
| 2023-03-23 | $48.88 | $49.16 | $48.25 | $48.70 | $48.70 | 4,154,010 |
| 2023-03-22 | $49.27 | $49.75 | $48.75 | $49.00 | $49.00 | 4,403,280 |
| 2023-03-21 | $48.71 | $49.32 | $48.19 | $49.27 | $49.27 | 4,756,470 |
| 2023-03-20 | $48.18 | $48.99 | $47.34 | $48.78 | $48.78 | 5,445,230 |
| 2023-03-17 | $48.47 | $48.72 | $47.88 | $48.18 | $48.18 | 4,094,220 |
| 2023-03-16 | $48.81 | $48.88 | $47.85 | $48.00 | $48.00 | 4,967,090 |
| 2023-03-15 | $49.44 | $49.99 | $48.86 | $49.04 | $49.04 | 4,771,300 |
| 2023-03-14 | $49.20 | $49.58 | $47.60 | $49.04 | $49.04 | 7,498,600 |
| 2023-03-13 | $49.70 | $50.29 | $48.73 | $49.33 | $49.33 | 5,935,300 |
| 2023-03-10 | $50.76 | $51.08 | $49.56 | $50.05 | $50.05 | 7,083,270 |
| 2023-03-09 | $52.54 | $52.68 | $51.11 | $51.30 | $51.30 | 4,750,850 |
| 2023-03-08 | $52.40 | $53.15 | $52.12 | $52.29 | $52.29 | 3,298,350 |
| 2023-03-07 | $54.39 | $54.40 | $52.50 | $52.63 | $52.63 | 4,200,630 |
| 2023-03-06 | $53.40 | $54.20 | $52.66 | $54.00 | $54.00 | 4,498,810 |
| 2023-03-03 | $53.12 | $54.11 | $53.12 | $53.42 | $53.42 | 3,524,800 |
| 2023-03-02 | $55.07 | $55.40 | $53.17 | $53.36 | $53.36 | 7,865,660 |
| 2023-03-01 | $55.90 | $55.95 | $54.69 | $55.07 | $55.07 | 5,111,100 |
| 2023-02-28 | $55.74 | $56.72 | $55.07 | $55.88 | $55.88 | 4,894,910 |
| 2023-02-27 | $56.91 | $58.25 | $55.53 | $55.71 | $55.71 | 8,360,480 |
| 2023-02-24 | $57.21 | $58.48 | $56.88 | $57.35 | $57.35 | 5,870,470 |
| 2023-02-23 | $57.04 | $57.47 | $56.61 | $57.21 | $57.21 | 3,895,920 |
| 2023-02-22 | $56.30 | $57.98 | $56.20 | $57.15 | $57.15 | 5,307,070 |
| 2023-02-21 | $56.29 | $57.24 | $56.10 | $56.68 | $56.68 | 5,583,150 |
| 2023-02-20 | $55.40 | $56.99 | $55.40 | $56.30 | $56.30 | 4,732,960 |
| 2023-02-17 | $56.69 | $57.11 | $55.66 | $55.72 | $55.72 | 4,575,480 |
| 2023-02-16 | $58.18 | $58.81 | $56.17 | $56.69 | $56.69 | 6,285,950 |
| 2023-02-15 | $59.35 | $59.87 | $58.30 | $58.38 | $58.38 | 4,399,550 |
| 2023-02-14 | $59.35 | $59.94 | $58.85 | $59.35 | $59.35 | 4,095,280 |
| 2023-02-13 | $60.30 | $61.08 | $59.03 | $59.34 | $59.34 | 6,995,710 |
| 2023-02-10 | $61.54 | $62.00 | $59.50 | $60.28 | $60.28 | 5,913,340 |
| 2023-02-09 | $60.00 | $62.80 | $59.35 | $61.63 | $61.63 | 7,523,840 |
| 2023-02-08 | $61.28 | $61.68 | $60.12 | $60.18 | $60.18 | 4,194,260 |
| 2023-02-07 | $60.94 | $62.29 | $60.69 | $61.56 | $61.56 | 4,635,580 |
| 2023-02-06 | $61.40 | $61.88 | $60.06 | $60.65 | $60.65 | 5,525,860 |
| 2023-02-03 | $62.16 | $62.70 | $60.89 | $61.66 | $61.66 | 5,174,950 |
| 2023-02-02 | $62.40 | $63.09 | $62.13 | $62.53 | $62.53 | 4,927,970 |
| 2023-02-01 | $63.23 | $64.43 | $61.78 | $62.53 | $62.53 | 8,087,720 |
| 2023-01-31 | $62.54 | $64.15 | $62.12 | $63.53 | $63.53 | 6,927,590 |
| 2023-01-30 | $61.39 | $63.67 | $60.90 | $62.90 | $62.90 | 9,481,100 |
| 2023-01-20 | $59.54 | $60.39 | $59.35 | $60.04 | $60.04 | 4,675,190 |
| 2023-01-19 | $59.00 | $59.52 | $58.43 | $59.21 | $59.21 | 5,499,840 |
| 2023-01-18 | $59.08 | $59.80 | $59.00 | $59.21 | $59.21 | 4,097,550 |
| 2023-01-17 | $60.20 | $60.66 | $59.18 | $59.29 | $59.29 | 5,740,420 |
| 2023-01-16 | $57.57 | $60.85 | $57.22 | $60.09 | $60.09 | 10,141,460 |
| 2023-01-13 | $59.02 | $59.24 | $57.11 | $57.70 | $57.70 | 8,037,860 |
| 2023-01-12 | $59.50 | $61.99 | $58.38 | $58.72 | $58.72 | 12,933,820 |
| 2023-01-11 | $58.19 | $61.42 | $58.01 | $59.99 | $59.99 | 16,285,070 |
| 2023-01-10 | $56.88 | $59.78 | $56.40 | $59.32 | $59.32 | 18,420,630 |
| 2023-01-09 | $53.28 | $53.28 | $53.28 | $53.28 | $53.28 | 0 |
| 2022-12-29 | $54.74 | $55.40 | $53.19 | $53.28 | $53.28 | 7,571,790 |
| 2022-12-28 | $55.19 | $55.85 | $54.30 | $54.98 | $54.98 | 6,026,910 |
| 2022-12-27 | $55.01 | $56.38 | $54.42 | $55.31 | $55.31 | 6,151,370 |
| 2022-12-26 | $52.21 | $55.26 | $52.21 | $54.94 | $54.94 | 7,375,580 |
| 2022-12-23 | $52.59 | $53.63 | $51.85 | $52.18 | $52.18 | 5,771,740 |
| 2022-12-22 | $55.68 | $55.97 | $53.25 | $53.25 | $53.25 | 7,660,850 |
| 2022-12-21 | $56.90 | $57.77 | $55.41 | $56.05 | $56.05 | 4,988,120 |
| 2022-12-20 | $57.00 | $58.65 | $56.51 | $57.38 | $57.38 | 4,603,130 |
| 2022-12-19 | $58.10 | $59.20 | $57.06 | $57.28 | $57.28 | 4,316,320 |
| 2022-12-16 | $59.62 | $60.21 | $57.76 | $58.20 | $58.20 | 4,849,120 |
| 2022-12-15 | $59.22 | $60.21 | $58.61 | $59.98 | $59.98 | 4,670,170 |
| 2022-12-14 | $60.02 | $60.56 | $59.10 | $59.53 | $59.53 | 4,479,420 |
| 2022-12-13 | $60.42 | $61.88 | $60.00 | $60.48 | $60.48 | 6,012,220 |
| 2022-12-12 | $60.15 | $61.26 | $59.31 | $60.69 | $60.69 | 6,343,760 |
| 2022-12-09 | $59.99 | $60.85 | $59.25 | $60.42 | $60.42 | 8,842,460 |
| 2022-12-08 | $60.28 | $61.20 | $59.32 | $60.09 | $60.09 | 7,258,770 |
| 2022-12-07 | $61.27 | $62.06 | $60.02 | $60.59 | $60.59 | 7,403,850 |
| 2022-12-06 | $60.70 | $62.41 | $60.00 | $61.33 | $61.33 | 6,292,900 |
| 2022-12-05 | $64.17 | $64.30 | $59.41 | $61.16 | $61.16 | 14,124,000 |
| 2022-12-01 | $65.00 | $67.14 | $64.71 | $64.92 | $64.92 | 8,236,210 |
| 2022-11-30 | $65.60 | $66.15 | $63.68 | $65.30 | $65.30 | 5,909,300 |
| 2022-11-29 | $67.00 | $67.34 | $65.04 | $65.88 | $65.88 | 5,384,830 |
| 2022-11-28 | $63.62 | $67.56 | $63.02 | $67.08 | $67.08 | 5,156,440 |
| 2022-11-25 | $68.12 | $68.63 | $65.60 | $66.02 | $66.02 | 5,311,440 |
| 2022-11-24 | $69.80 | $70.43 | $68.38 | $68.69 | $68.69 | 5,663,430 |
| 2022-11-23 | $67.00 | $70.00 | $66.50 | $69.79 | $69.79 | 9,013,480 |
| 2022-11-22 | $67.30 | $68.36 | $66.26 | $66.68 | $66.68 | 6,421,320 |
| 2022-11-21 | $65.78 | $67.64 | $64.61 | $67.64 | $67.64 | 7,622,510 |
| 2022-11-18 | $65.00 | $66.67 | $64.20 | $65.20 | $65.20 | 6,088,710 |
| 2022-11-17 | $64.90 | $65.38 | $63.91 | $65.26 | $65.26 | 5,547,320 |
| 2022-11-16 | $67.13 | $67.75 | $64.85 | $64.95 | $64.95 | 6,905,030 |
| 2022-11-15 | $65.58 | $67.80 | $64.90 | $67.53 | $67.53 | 8,234,660 |
| 2022-11-14 | $69.48 | $69.74 | $64.73 | $65.96 | $65.96 | 12,476,050 |
| 2022-11-11 | $72.10 | $72.30 | $69.22 | $69.51 | $69.51 | 6,249,770 |
| 2022-11-10 | $69.71 | $70.79 | $69.33 | $70.23 | $70.23 | 5,363,470 |
| 2022-11-09 | $71.91 | $72.00 | $69.68 | $70.03 | $70.03 | 7,878,920 |
| 2022-11-08 | $70.01 | $73.30 | $69.60 | $71.98 | $71.98 | 9,082,180 |
| 2022-11-07 | $73.40 | $74.66 | $69.60 | $69.83 | $69.83 | 13,477,420 |
| 2022-11-04 | $72.72 | $75.23 | $71.95 | $74.20 | $74.20 | 9,161,630 |
| 2022-11-03 | $71.67 | $74.27 | $71.15 | $72.72 | $72.72 | 6,993,220 |
| 2022-11-02 | $70.00 | $74.29 | $69.51 | $72.72 | $72.72 | 8,877,560 |
| 2022-11-01 | $69.72 | $71.50 | $68.91 | $71.44 | $71.44 | 9,377,230 |
| 2022-10-31 | $71.50 | $74.40 | $68.38 | $69.82 | $69.82 | 16,713,270 |
| 2022-10-28 | $74.30 | $77.75 | $74.23 | $75.00 | $75.00 | 11,374,510 |
| 2022-10-27 | $80.00 | $80.00 | $73.93 | $76.55 | $76.55 | 24,609,360 |
| 2022-10-26 | $81.00 | $85.00 | $80.56 | $80.56 | $80.56 | 15,825,800 |
| 2022-10-25 | $101.19 | $103.66 | $99.63 | $100.70 | $100.70 | 5,448,470 |
| 2022-10-24 | $103.10 | $105.18 | $101.53 | $102.66 | $102.66 | 6,417,510 |
| 2022-10-21 | $96.86 | $104.00 | $96.86 | $102.73 | $102.73 | 7,787,300 |
| 2022-10-20 | $97.37 | $98.34 | $94.51 | $95.57 | $95.57 | 4,978,480 |
| 2022-10-19 | $99.99 | $101.98 | $97.50 | $98.00 | $98.00 | 5,873,210 |
| 2022-10-18 | $100.00 | $105.51 | $98.00 | $101.79 | $101.79 | 6,708,780 |
| 2022-10-17 | $98.33 | $100.98 | $96.46 | $98.72 | $98.72 | 4,896,550 |
| 2022-10-14 | $99.00 | $101.00 | $96.36 | $99.62 | $99.62 | 6,611,430 |
| 2022-10-13 | $93.25 | $99.11 | $92.20 | $96.80 | $96.80 | 7,792,730 |
| 2022-10-12 | $82.00 | $93.98 | $82.00 | $93.95 | $93.95 | 8,708,390 |
| 2022-10-11 | $81.09 | $84.05 | $80.34 | $82.86 | $82.86 | 3,120,100 |
| 2022-10-10 | $88.10 | $88.15 | $80.68 | $82.20 | $82.20 | 5,684,600 |
| 2022-09-30 | $88.11 | $90.27 | $86.60 | $88.10 | $88.10 | 6,164,960 |
| 2022-09-29 | $85.50 | $89.98 | $81.44 | $88.50 | $88.50 | 7,565,070 |
| 2022-09-28 | $92.00 | $92.19 | $83.88 | $84.26 | $84.26 | 9,056,760 |
| 2022-09-27 | $84.95 | $89.27 | $84.65 | $87.54 | $87.54 | 7,153,550 |
| 2022-09-26 | $79.60 | $84.73 | $78.80 | $83.50 | $83.50 | 5,024,750 |
| 2022-09-23 | $81.88 | $83.29 | $78.80 | $79.60 | $79.60 | 3,912,510 |
| 2022-09-22 | $81.03 | $83.92 | $79.89 | $81.88 | $81.88 | 3,436,320 |
| 2022-09-21 | $83.68 | $84.18 | $81.56 | $82.15 | $82.15 | 3,135,980 |
| 2022-09-20 | $82.93 | $85.54 | $81.54 | $83.68 | $83.68 | 5,653,750 |
| 2022-09-19 | $79.14 | $84.00 | $77.68 | $82.00 | $82.00 | 6,063,930 |
| 2022-09-16 | $78.31 | $81.61 | $77.59 | $79.10 | $79.10 | 4,208,360 |
| 2022-09-15 | $84.46 | $84.85 | $77.50 | $79.40 | $79.40 | 5,288,670 |
| 2022-09-14 | $82.58 | $86.48 | $82.30 | $83.33 | $83.33 | 3,927,250 |
| 2022-09-13 | $80.88 | $84.85 | $79.84 | $84.39 | $84.39 | 5,545,710 |
| 2022-09-12 | $80.33 | $80.33 | $80.33 | $80.33 | $80.33 | 0 |
| 2022-09-09 | $82.23 | $82.80 | $80.09 | $80.33 | $80.33 | 3,573,970 |
| 2022-09-08 | $81.85 | $85.40 | $81.85 | $82.57 | $82.57 | 5,106,650 |
| 2022-09-07 | $77.74 | $85.40 | $77.74 | $82.58 | $82.58 | 8,882,760 |
| 2022-09-06 | $73.50 | $77.00 | $70.76 | $76.32 | $76.32 | 6,421,750 |
| 2022-09-05 | $72.04 | $74.75 | $71.00 | $73.32 | $73.32 | 4,130,890 |
| 2022-09-02 | $72.50 | $73.20 | $69.98 | $71.80 | $71.80 | 4,947,800 |
| 2022-09-01 | $74.10 | $75.21 | $72.00 | $72.47 | $72.47 | 6,136,000 |
| 2022-08-31 | $78.50 | $79.50 | $72.41 | $73.06 | $73.06 | 6,728,750 |
| 2022-08-30 | $82.80 | $84.19 | $78.86 | $79.08 | $79.08 | 4,990,030 |
| 2022-08-29 | $80.70 | $86.17 | $80.02 | $83.05 | $83.05 | 4,955,160 |
| 2022-08-26 | $80.80 | $85.50 | $80.10 | $82.67 | $82.67 | 5,650,670 |
| 2022-08-25 | $83.00 | $83.78 | $79.05 | $80.00 | $80.00 | 4,129,360 |
| 2022-08-24 | $87.45 | $87.45 | $82.00 | $82.88 | $82.88 | 4,494,950 |
| 2022-08-23 | $89.19 | $90.59 | $86.59 | $87.54 | $87.54 | 4,547,480 |
| 2022-08-22 | $87.20 | $90.80 | $86.55 | $90.30 | $90.30 | 5,499,110 |
| 2022-08-19 | $94.50 | $94.89 | $88.85 | $88.90 | $88.90 | 5,462,850 |
| 2022-08-18 | $91.11 | $95.86 | $91.10 | $94.37 | $94.37 | 6,132,460 |
| 2022-08-17 | $90.37 | $92.49 | $89.80 | $91.00 | $91.00 | 4,913,120 |
| 2022-08-16 | $87.90 | $95.00 | $87.88 | $91.00 | $91.00 | 9,074,910 |
| 2022-08-15 | $85.23 | $88.00 | $84.91 | $86.99 | $86.99 | 3,882,980 |
| 2022-08-12 | $88.94 | $89.47 | $86.00 | $86.00 | $86.00 | 2,780,430 |
| 2022-08-11 | $90.51 | $90.90 | $88.07 | $88.94 | $88.94 | 3,205,930 |
| 2022-08-10 | $90.32 | $92.70 | $88.66 | $89.51 | $89.51 | 3,322,270 |
| 2022-08-09 | $86.70 | $92.88 | $86.30 | $91.01 | $91.01 | 5,337,200 |
| 2022-08-08 | $86.00 | $88.22 | $83.60 | $87.28 | $87.28 | 4,362,880 |
| 2022-08-05 | $87.68 | $89.80 | $84.05 | $87.03 | $87.03 | 6,118,680 |
| 2022-08-04 | $90.89 | $92.28 | $86.58 | $88.18 | $88.18 | 6,346,500 |
| 2022-08-03 | $90.90 | $94.51 | $90.88 | $90.91 | $90.91 | 4,101,470 |
| 2022-08-02 | $94.00 | $95.00 | $91.44 | $92.00 | $92.00 | 5,295,140 |
| 2022-08-01 | $96.52 | $97.76 | $93.80 | $95.99 | $95.99 | 4,388,920 |
| 2022-07-29 | $92.00 | $98.48 | $91.55 | $96.55 | $96.55 | 7,857,810 |
| 2022-07-28 | $95.37 | $97.49 | $90.52 | $92.43 | $92.43 | 9,894,020 |
| 2022-07-27 | $89.30 | $90.87 | $87.81 | $90.00 | $90.00 | 4,198,700 |
| 2022-07-26 | $89.18 | $91.50 | $88.30 | $88.76 | $88.76 | 4,589,680 |
| 2022-07-25 | $93.94 | $93.94 | $87.34 | $89.17 | $89.17 | 8,133,510 |
| 2022-07-22 | $99.00 | $100.87 | $92.17 | $94.63 | $94.63 | 6,880,210 |
| 2022-07-21 | $99.17 | $101.88 | $97.38 | $98.98 | $98.98 | 7,042,960 |
| 2022-07-20 | $92.00 | $100.36 | $91.30 | $99.17 | $99.17 | 10,808,310 |
| 2022-07-19 | $97.81 | $97.83 | $91.13 | $93.45 | $93.45 | 8,596,740 |
| 2022-07-18 | $98.97 | $101.50 | $95.00 | $99.13 | $99.13 | 6,337,310 |
| 2022-07-15 | $97.44 | $99.87 | $95.91 | $97.67 | $97.67 | 8,319,190 |
| 2022-07-14 | $99.10 | $101.75 | $95.17 | $97.42 | $97.42 | 8,792,120 |
| 2022-07-13 | $94.15 | $101.98 | $94.10 | $99.10 | $99.10 | 9,452,780 |
| 2022-07-12 | $90.79 | $96.80 | $89.18 | $94.03 | $94.03 | 10,420,790 |
| 2022-07-11 | $90.00 | $93.20 | $88.80 | $91.60 | $91.60 | 6,030,880 |
| 2022-07-08 | $91.96 | $93.14 | $88.67 | $90.54 | $90.54 | 5,620,240 |
| 2022-07-07 | $89.26 | $91.76 | $85.58 | $90.82 | $90.82 | 7,446,020 |
| 2022-07-06 | $88.30 | $91.87 | $88.00 | $89.26 | $89.26 | 7,869,990 |
| 2022-07-05 | $88.46 | $89.49 | $85.30 | $87.50 | $87.50 | 6,735,710 |
| 2022-07-04 | $86.00 | $88.49 | $83.80 | $88.41 | $88.41 | 8,879,540 |
| 2022-07-01 | $88.55 | $89.31 | $83.99 | $86.06 | $86.06 | 13,274,960 |
| 2022-06-30 | $89.48 | $91.44 | $85.30 | $89.03 | $89.03 | 15,367,770 |
| 2022-06-29 | $97.68 | $97.68 | $85.01 | $90.03 | $90.03 | 22,230,720 |
| 2022-06-28 | $104.38 | $104.38 | $98.10 | $98.99 | $98.99 | 7,300,500 |
| 2022-06-27 | $103.90 | $107.58 | $102.00 | $105.11 | $105.11 | 4,993,520 |
| 2022-06-24 | $105.18 | $109.58 | $103.00 | $104.85 | $104.85 | 6,265,090 |
| 2022-06-23 | $101.34 | $104.10 | $98.49 | $103.20 | $103.20 | 3,728,770 |
| 2022-06-22 | $100.00 | $107.00 | $98.15 | $101.34 | $101.34 | 6,671,780 |
| 2022-06-21 | $100.98 | $103.00 | $97.31 | $99.30 | $99.30 | 5,835,620 |
| 2022-06-20 | $98.45 | $103.45 | $98.23 | $99.98 | $99.98 | 10,327,390 |
| 2022-06-17 | $86.44 | $96.57 | $86.44 | $95.58 | $95.58 | 9,676,140 |
| 2022-06-16 | $82.46 | $88.90 | $82.46 | $87.47 | $87.47 | 5,764,980 |
| 2022-06-15 | $84.16 | $85.80 | $81.64 | $82.46 | $82.46 | 3,785,350 |
| 2022-06-14 | $85.20 | $86.01 | $80.80 | $85.90 | $85.90 | 5,553,260 |
| 2022-06-13 | $85.79 | $88.70 | $85.20 | $86.30 | $86.30 | 3,618,110 |
| 2022-06-10 | $83.58 | $88.65 | $82.20 | $87.53 | $87.53 | 5,638,260 |
| 2022-06-09 | $85.96 | $88.27 | $83.66 | $83.92 | $83.92 | 4,585,570 |
| 2022-06-08 | $86.15 | $87.80 | $84.58 | $86.66 | $86.66 | 3,817,550 |
| 2022-06-07 | $91.00 | $91.00 | $85.52 | $87.09 | $87.09 | 6,389,250 |
| 2022-06-06 | $90.48 | $93.89 | $88.08 | $92.10 | $92.10 | 5,562,890 |
| 2022-06-02 | $84.49 | $91.77 | $83.13 | $90.46 | $90.46 | 5,985,240 |
| 2022-06-01 | $83.76 | $87.33 | $82.94 | $84.02 | $84.02 | 3,960,650 |
| 2022-05-31 | $81.99 | $86.00 | $81.94 | $84.28 | $84.28 | 8,942,150 |
| 2022-05-30 | $79.77 | $80.88 | $78.33 | $79.45 | $79.45 | 3,527,770 |
| 2022-05-27 | $81.75 | $83.27 | $79.65 | $79.77 | $79.77 | 4,261,260 |
| 2022-05-26 | $79.45 | $85.98 | $78.10 | $81.92 | $81.92 | 6,658,420 |
| 2022-05-25 | $77.00 | $79.48 | $76.14 | $79.45 | $79.45 | 4,110,540 |
| 2022-05-24 | $83.66 | $84.49 | $77.00 | $77.15 | $77.15 | 7,613,770 |
| 2022-05-23 | $87.20 | $93.55 | $80.90 | $84.50 | $84.50 | 6,069,430 |
| 2022-05-20 | $144.49 | $151.99 | $141.00 | $148.30 | $87.08 | 2,543,540 |
| 2022-05-19 | $139.00 | $149.50 | $136.00 | $145.50 | $85.43 | 3,776,000 |
| 2022-05-18 | $134.02 | $141.50 | $132.10 | $139.67 | $82.01 | 3,194,290 |
| 2022-05-17 | $128.68 | $135.00 | $126.00 | $132.88 | $78.02 | 2,271,720 |
| 2022-05-16 | $130.15 | $132.97 | $126.20 | $127.12 | $74.64 | 1,467,320 |
| 2022-05-13 | $131.90 | $133.00 | $124.52 | $129.39 | $75.97 | 3,473,960 |
| 2022-05-12 | $131.00 | $134.21 | $128.63 | $131.46 | $77.19 | 2,053,690 |
| 2022-05-11 | $130.79 | $146.88 | $129.00 | $131.83 | $77.41 | 4,505,420 |
| 2022-05-10 | $113.00 | $134.00 | $113.00 | $132.50 | $77.80 | 4,436,670 |
| 2022-05-09 | $111.99 | $116.20 | $111.33 | $116.14 | $68.19 | 1,310,520 |
| 2022-05-06 | $113.95 | $115.49 | $109.60 | $113.00 | $66.35 | 2,329,160 |
| 2022-05-05 | $120.00 | $123.97 | $116.61 | $117.79 | $69.16 | 2,233,880 |
| 2022-05-04 | $121.31 | $121.31 | $121.31 | $121.31 | $71.23 | 0 |
| 2022-05-03 | $121.31 | $121.31 | $121.31 | $121.31 | $71.23 | 0 |
| 2022-04-29 | $116.00 | $122.28 | $114.03 | $121.31 | $71.23 | 2,304,020 |
| 2022-04-28 | $109.30 | $118.88 | $108.00 | $116.70 | $68.52 | 3,690,280 |
| 2022-04-27 | $100.20 | $112.00 | $98.36 | $111.40 | $65.41 | 4,487,900 |
| 2022-04-26 | $96.51 | $103.58 | $93.60 | $100.30 | $58.89 | 3,951,370 |
| 2022-04-25 | $100.00 | $100.00 | $95.36 | $95.70 | $56.19 | 3,252,520 |
| 2022-04-22 | $95.37 | $105.68 | $95.37 | $101.11 | $59.37 | 4,809,690 |
| 2022-04-21 | $98.03 | $99.58 | $95.05 | $95.37 | $56.00 | 1,716,420 |
| 2022-04-20 | $102.18 | $103.28 | $97.31 | $98.02 | $57.55 | 1,510,600 |
| 2022-04-19 | $104.02 | $105.80 | $101.53 | $102.33 | $60.09 | 1,293,250 |
| 2022-04-18 | $98.03 | $104.52 | $97.30 | $104.02 | $61.08 | 1,444,700 |
| 2022-04-15 | $98.88 | $100.74 | $95.03 | $98.82 | $58.02 | 1,399,360 |
| 2022-04-14 | $100.97 | $102.09 | $97.75 | $98.79 | $58.01 | 1,239,860 |
| 2022-04-13 | $102.00 | $103.60 | $100.42 | $100.90 | $59.25 | 1,498,290 |
| 2022-04-12 | $101.49 | $105.50 | $101.20 | $103.19 | $60.59 | 2,507,560 |
| 2022-04-11 | $103.59 | $105.60 | $100.18 | $101.40 | $59.54 | 3,886,840 |
| 2022-04-08 | $111.15 | $111.60 | $103.50 | $104.75 | $61.51 | 2,682,190 |
| 2022-04-07 | $109.99 | $110.40 | $105.93 | $109.46 | $64.27 | 2,409,830 |
| 2022-04-06 | $112.45 | $113.48 | $109.00 | $110.83 | $65.08 | 1,779,010 |
| 2022-04-05 | $112.45 | $112.45 | $112.45 | $112.45 | $66.03 | 0 |
| 2022-04-04 | $112.45 | $112.45 | $112.45 | $112.45 | $66.03 | 0 |
| 2022-04-01 | $113.51 | $114.19 | $110.70 | $112.45 | $66.03 | 1,766,370 |
| 2022-03-31 | $121.55 | $121.55 | $113.09 | $113.29 | $66.52 | 2,579,700 |
| 2022-03-30 | $116.54 | $123.90 | $116.19 | $121.85 | $71.55 | 2,250,480 |
| 2022-03-29 | $118.98 | $119.55 | $114.16 | $116.54 | $68.43 | 1,243,980 |
| 2022-03-28 | $118.70 | $119.50 | $116.10 | $118.18 | $69.39 | 1,586,010 |
| 2022-03-25 | $126.00 | $127.00 | $118.66 | $118.80 | $69.76 | 2,535,370 |
| 2022-03-24 | $125.48 | $127.60 | $123.00 | $126.72 | $74.41 | 2,061,920 |
| 2022-03-23 | $123.26 | $129.50 | $121.61 | $125.23 | $73.53 | 2,693,820 |
| 2022-03-22 | $125.60 | $126.71 | $120.81 | $123.17 | $72.32 | 1,561,200 |
| 2022-03-21 | $127.04 | $132.45 | $123.19 | $125.58 | $73.74 | 2,039,960 |
| 2022-03-18 | $127.38 | $127.85 | $122.50 | $127.04 | $74.59 | 1,947,860 |
| 2022-03-17 | $127.20 | $133.20 | $125.50 | $127.13 | $74.65 | 3,408,590 |
| 2022-03-16 | $123.77 | $124.00 | $115.54 | $122.65 | $72.02 | 3,140,380 |
| 2022-03-15 | $125.51 | $126.58 | $118.00 | $121.00 | $71.05 | 3,358,660 |
| 2022-03-14 | $128.30 | $129.79 | $124.23 | $126.50 | $74.28 | 1,938,720 |
| 2022-03-11 | $129.00 | $133.27 | $128.00 | $130.00 | $76.33 | 3,326,200 |
| 2022-03-10 | $140.76 | $143.00 | $131.39 | $132.99 | $78.09 | 2,728,120 |
| 2022-03-09 | $136.43 | $137.80 | $126.38 | $133.91 | $78.63 | 2,724,470 |
| 2022-03-08 | $135.56 | $141.26 | $134.00 | $135.79 | $79.73 | 1,948,020 |
| 2022-03-07 | $140.70 | $141.23 | $134.00 | $136.40 | $80.09 | 2,504,430 |
| 2022-03-04 | $143.49 | $146.64 | $140.66 | $141.55 | $83.11 | 2,175,240 |
| 2022-03-03 | $148.98 | $151.50 | $141.16 | $144.00 | $84.55 | 2,381,670 |
| 2022-03-02 | $154.00 | $154.00 | $142.38 | $148.97 | $87.47 | 3,260,870 |
| 2022-03-01 | $152.00 | $161.83 | $151.31 | $154.38 | $90.65 | 3,530,700 |
| 2022-02-28 | $151.80 | $154.94 | $147.61 | $151.30 | $88.84 | 2,706,460 |
| 2022-02-25 | $151.01 | $154.32 | $147.77 | $151.97 | $89.23 | 2,251,020 |
| 2022-02-24 | $153.14 | $156.19 | $145.52 | $148.53 | $87.21 | 3,261,580 |
| 2022-02-23 | $145.49 | $156.50 | $144.90 | $154.40 | $90.66 | 3,068,530 |
| 2022-02-22 | $150.44 | $150.77 | $143.66 | $144.90 | $85.08 | 3,097,350 |
| 2022-02-21 | $151.00 | $154.00 | $147.00 | $152.43 | $89.50 | 1,709,270 |
| 2022-02-18 | $154.99 | $156.90 | $150.02 | $151.50 | $88.96 | 2,421,640 |
| 2022-02-17 | $149.81 | $160.47 | $146.50 | $156.20 | $91.72 | 3,377,460 |
| 2022-02-16 | $150.00 | $155.00 | $145.00 | $150.50 | $88.37 | 3,769,160 |
| 2022-02-15 | $131.15 | $150.00 | $130.21 | $145.91 | $85.67 | 5,042,410 |
| 2022-02-14 | $136.11 | $137.50 | $128.97 | $131.00 | $76.92 | 3,274,570 |
| 2022-02-11 | $136.00 | $138.80 | $131.28 | $137.48 | $80.72 | 4,089,530 |
| 2022-02-10 | $144.97 | $144.97 | $123.10 | $139.50 | $81.91 | 7,892,320 |
| 2022-02-09 | $156.86 | $157.68 | $149.47 | $151.44 | $88.92 | 3,138,420 |
| 2022-02-08 | $162.99 | $162.99 | $149.12 | $157.70 | $92.60 | 3,548,310 |
| 2022-02-07 | $173.72 | $177.00 | $160.02 | $164.50 | $96.59 | 4,182,760 |
| 2022-02-04 | $169.20 | $169.20 | $169.20 | $169.20 | $99.35 | 0 |
| 2022-02-03 | $169.20 | $169.20 | $169.20 | $169.20 | $99.35 | 0 |
| 2022-02-02 | $169.20 | $169.20 | $169.20 | $169.20 | $99.35 | 0 |
| 2022-02-01 | $169.20 | $169.20 | $169.20 | $169.20 | $99.35 | 0 |
| 2022-01-28 | $157.31 | $172.43 | $149.55 | $169.20 | $99.35 | 6,170,950 |
| 2022-01-27 | $156.97 | $162.78 | $156.20 | $157.41 | $92.43 | 2,961,400 |
| 2022-01-26 | $149.51 | $163.35 | $149.51 | $158.16 | $92.87 | 3,469,340 |
| 2022-01-25 | $148.20 | $155.56 | $146.00 | $148.25 | $87.05 | 2,294,230 |
| 2022-01-24 | $145.28 | $151.66 | $142.68 | $148.76 | $87.35 | 2,345,200 |
| 2022-01-21 | $145.04 | $148.50 | $142.00 | $144.50 | $84.85 | 2,355,040 |
| 2022-01-20 | $147.35 | $151.60 | $145.28 | $145.78 | $85.60 | 2,298,500 |
| 2022-01-19 | $154.00 | $157.84 | $146.20 | $148.71 | $87.32 | 3,182,240 |
| 2022-01-18 | $153.30 | $159.77 | $147.18 | $156.20 | $91.72 | 2,808,900 |
| 2022-01-17 | $150.00 | $153.80 | $144.41 | $152.01 | $89.26 | 4,793,760 |
| 2022-01-14 | $152.60 | $155.55 | $149.50 | $151.27 | $88.82 | 2,850,080 |
| 2022-01-13 | $159.80 | $161.24 | $152.16 | $152.60 | $89.60 | 2,242,470 |
| 2022-01-12 | $158.25 | $162.79 | $152.80 | $160.00 | $93.95 | 5,363,090 |
| 2022-01-11 | $162.89 | $163.00 | $148.95 | $152.88 | $89.77 | 6,684,320 |
| 2022-01-10 | $172.98 | $176.22 | $159.16 | $161.65 | $94.92 | 5,344,110 |
| 2022-01-07 | $175.68 | $179.45 | $170.71 | $176.22 | $103.47 | 2,254,110 |
| 2022-01-06 | $171.85 | $179.87 | $169.15 | $176.00 | $103.34 | 2,642,200 |
| 2022-01-05 | $176.00 | $178.51 | $169.03 | $171.85 | $100.91 | 2,382,400 |
| 2022-01-04 | $178.73 | $180.99 | $172.88 | $176.05 | $103.37 | 2,377,830 |
| 2022-01-03 | $178.51 | $178.51 | $178.51 | $178.51 | $104.82 | 0 |
| 2021-12-31 | $182.01 | $186.75 | $177.26 | $178.51 | $104.82 | 3,173,350 |
| 2021-12-30 | $180.18 | $184.39 | $175.51 | $181.43 | $106.53 | 3,172,360 |
| 2021-12-29 | $173.00 | $185.64 | $172.99 | $182.08 | $106.91 | 5,035,380 |
| 2021-12-28 | $172.92 | $173.98 | $166.50 | $172.31 | $101.18 | 3,652,010 |
| 2021-12-27 | $166.92 | $181.49 | $166.92 | $170.98 | $100.39 | 3,918,170 |
| 2021-12-24 | $173.96 | $175.30 | $166.08 | $166.82 | $97.95 | 2,044,740 |
| 2021-12-23 | $171.90 | $174.55 | $170.66 | $173.88 | $102.10 | 3,389,610 |
| 2021-12-22 | $178.00 | $178.52 | $171.35 | $171.90 | $100.93 | 2,699,950 |
| 2021-12-21 | $184.52 | $186.00 | $174.00 | $176.24 | $103.48 | 4,709,430 |
| 2021-12-20 | $194.00 | $197.03 | $183.23 | $184.06 | $108.07 | 3,477,960 |
| 2021-12-17 | $200.00 | $204.00 | $195.00 | $195.60 | $114.85 | 1,545,840 |
| 2021-12-16 | $199.50 | $204.49 | $198.00 | $200.95 | $117.99 | 1,740,020 |
| 2021-12-15 | $196.61 | $200.66 | $195.18 | $198.50 | $116.55 | 1,867,360 |
| 2021-12-14 | $194.20 | $202.66 | $191.26 | $198.49 | $116.55 | 3,597,430 |
| 2021-12-13 | $191.86 | $194.71 | $189.77 | $191.92 | $112.69 | 3,431,820 |
| 2021-12-10 | $189.13 | $192.99 | $185.00 | $191.68 | $112.55 | 3,948,330 |
| 2021-12-09 | $193.80 | $196.00 | $186.50 | $188.00 | $110.39 | 3,291,010 |
| 2021-12-08 | $193.50 | $197.74 | $190.41 | $195.00 | $114.50 | 3,407,810 |
| 2021-12-07 | $193.60 | $196.76 | $184.00 | $189.64 | $111.35 | 3,844,650 |
| 2021-12-06 | $196.88 | $197.40 | $192.17 | $192.60 | $113.09 | 2,415,120 |
| 2021-12-03 | $194.17 | $194.17 | $194.17 | $194.17 | $114.01 | 2,074,230 |
| 2021-12-02 | $197.00 | $197.00 | $197.00 | $197.00 | $115.67 | 2,883,180 |
| 2021-12-01 | $211.29 | $211.29 | $200.00 | $202.10 | $118.67 | 2,790,110 |
| 2021-11-30 | $212.00 | $216.40 | $208.00 | $211.31 | $124.08 | 2,703,250 |
| 2021-11-29 | $206.79 | $212.40 | $204.13 | $209.86 | $123.22 | 2,719,280 |
| 2021-11-26 | $206.01 | $218.73 | $205.23 | $211.50 | $124.19 | 2,787,010 |
| 2021-11-25 | $209.81 | $212.88 | $202.06 | $207.18 | $121.65 | 2,495,540 |
| 2021-11-24 | $213.03 | $221.88 | $205.00 | $212.00 | $124.48 | 3,628,240 |
| 2021-11-23 | $223.90 | $225.00 | $215.00 | $216.23 | $126.96 | 2,956,590 |
| 2021-11-22 | $221.14 | $228.80 | $218.42 | $224.00 | $131.53 | 3,141,340 |
| 2021-11-19 | $221.27 | $223.00 | $216.00 | $220.39 | $129.41 | 2,182,920 |
| 2021-11-18 | $221.52 | $228.50 | $212.50 | $220.50 | $129.47 | 2,918,870 |
| 2021-11-17 | $211.00 | $222.80 | $210.00 | $220.51 | $129.48 | 3,338,430 |
| 2021-11-16 | $205.45 | $215.50 | $203.89 | $207.22 | $121.67 | 3,388,510 |
| 2021-11-15 | $222.00 | $222.00 | $203.66 | $207.23 | $121.68 | 3,589,590 |
| 2021-11-12 | $222.00 | $230.00 | $219.00 | $223.00 | $130.94 | 3,003,580 |
| 2021-11-11 | $231.97 | $235.17 | $216.71 | $223.00 | $130.94 | 4,292,300 |
| 2021-11-10 | $226.79 | $234.00 | $219.20 | $233.24 | $136.95 | 3,465,770 |
| 2021-11-09 | $245.00 | $248.00 | $225.09 | $228.00 | $133.88 | 3,349,900 |
| 2021-11-08 | $236.22 | $243.50 | $232.23 | $236.88 | $139.09 | 2,978,030 |
| 2021-11-05 | $242.28 | $242.28 | $242.28 | $242.28 | $142.26 | 3,891,930 |
| 2021-11-04 | $219.34 | $242.99 | $218.00 | $242.28 | $142.26 | 4,372,660 |
| 2021-11-03 | $224.00 | $229.88 | $212.00 | $215.30 | $126.42 | 3,039,200 |
| 2021-11-02 | $221.00 | $227.98 | $213.10 | $226.00 | $132.70 | 2,556,360 |
| 2021-11-01 | $229.01 | $238.48 | $216.89 | $218.30 | $128.18 | 3,277,850 |
| 2021-10-29 | $228.00 | $229.88 | $212.91 | $227.00 | $133.29 | 3,310,920 |
| 2021-10-28 | $230.72 | $244.85 | $223.30 | $226.00 | $132.70 | 3,896,870 |
| 2021-10-27 | $199.00 | $235.39 | $195.00 | $227.77 | $133.74 | 3,963,390 |
| 2021-10-26 | $206.68 | $211.89 | $204.05 | $206.67 | $121.35 | 1,345,520 |
| 2021-10-25 | $195.00 | $213.30 | $194.66 | $206.68 | $121.36 | 2,805,910 |
| 2021-10-22 | $196.90 | $200.78 | $191.70 | $195.00 | $114.50 | 1,657,800 |
| 2021-10-21 | $199.08 | $201.02 | $192.53 | $196.89 | $115.61 | 1,532,590 |
| 2021-10-20 | $201.10 | $208.17 | $191.68 | $199.65 | $117.23 | 2,629,650 |
| 2021-10-19 | $197.79 | $214.38 | $196.09 | $199.96 | $117.41 | 2,626,150 |
| 2021-10-18 | $193.18 | $202.40 | $189.80 | $200.93 | $117.98 | 2,479,600 |
| 2021-10-15 | $188.98 | $191.52 | $182.00 | $187.92 | $110.34 | 1,450,030 |
| 2021-10-14 | $179.40 | $192.50 | $175.50 | $188.90 | $110.92 | 1,979,310 |
| 2021-10-13 | $169.65 | $183.33 | $168.17 | $178.00 | $104.52 | 1,764,300 |
| 2021-10-12 | $174.24 | $183.00 | $165.89 | $172.91 | $101.53 | 2,641,800 |
| 2021-10-11 | $172.46 | $174.00 | $161.95 | $170.82 | $100.30 | 1,693,940 |
| 2021-10-08 | $182.17 | $184.76 | $170.41 | $174.87 | $102.68 | 1,845,480 |
| 2021-10-07 | $179.92 | $179.92 | $179.92 | $179.92 | $105.64 | 0 |
| 2021-10-06 | $179.92 | $179.92 | $179.92 | $179.92 | $105.64 | 0 |
| 2021-09-30 | $174.83 | $182.97 | $174.75 | $179.92 | $105.64 | 1,669,590 |
| 2021-09-29 | $180.01 | $187.66 | $173.53 | $173.60 | $101.93 | 2,632,720 |
| 2021-09-28 | $181.38 | $197.19 | $181.38 | $186.50 | $109.51 | 2,845,370 |
| 2021-09-27 | $187.01 | $192.99 | $169.84 | $180.59 | $106.04 | 3,344,050 |
| 2021-09-24 | $193.64 | $193.64 | $178.50 | $184.58 | $108.38 | 2,531,900 |
| 2021-09-23 | $201.80 | $202.62 | $187.81 | $189.17 | $111.08 | 3,328,800 |
| 2021-09-22 | $195.00 | $207.00 | $188.00 | $204.99 | $120.36 | 3,795,450 |
| 2021-09-21 | $191.60 | $191.60 | $191.60 | $191.60 | $112.50 | 0 |
| 2021-09-20 | $191.60 | $191.60 | $191.60 | $191.60 | $112.50 | 0 |
| 2021-09-17 | $194.00 | $208.68 | $188.31 | $191.60 | $112.50 | 3,731,330 |
| 2021-09-16 | $186.01 | $198.68 | $181.43 | $190.01 | $111.57 | 4,681,390 |
| 2021-09-15 | $159.12 | $186.00 | $156.00 | $186.00 | $109.21 | 4,584,290 |
| 2021-09-14 | $162.57 | $168.82 | $157.00 | $158.40 | $93.01 | 3,067,240 |
| 2021-09-13 | $159.99 | $169.35 | $158.50 | $165.00 | $96.88 | 4,261,200 |
| 2021-09-10 | $153.30 | $157.20 | $145.60 | $156.09 | $91.65 | 3,951,530 |
| 2021-09-09 | $161.60 | $164.50 | $145.27 | $152.60 | $89.60 | 4,739,550 |
| 2021-09-08 | $171.93 | $177.57 | $160.81 | $163.29 | $95.88 | 3,865,210 |
| 2021-09-07 | $174.73 | $181.19 | $167.52 | $171.93 | $100.95 | 3,122,400 |
| 2021-09-06 | $182.51 | $187.80 | $164.00 | $174.50 | $102.46 | 3,943,990 |
| 2021-09-03 | $178.92 | $194.50 | $171.00 | $174.00 | $102.17 | 6,310,210 |
| 2021-09-02 | $150.97 | $179.87 | $150.97 | $174.70 | $102.58 | 5,177,790 |
| 2021-09-01 | $159.56 | $161.55 | $147.95 | $151.85 | $89.16 | 2,452,010 |
| 2021-08-31 | $167.30 | $168.74 | $156.11 | $157.53 | $92.50 | 3,001,310 |
| 2021-08-30 | $161.00 | $174.90 | $160.21 | $167.56 | $98.39 | 4,466,230 |
| 2021-08-27 | $161.29 | $162.74 | $157.00 | $157.96 | $92.75 | 2,274,690 |
| 2021-08-26 | $167.00 | $171.78 | $159.00 | $160.97 | $94.52 | 3,522,430 |
| 2021-08-25 | $164.79 | $171.49 | $163.02 | $170.98 | $100.39 | 2,753,580 |
| 2021-08-24 | $166.14 | $168.88 | $160.00 | $165.46 | $97.15 | 3,075,610 |
| 2021-08-23 | $148.61 | $168.00 | $145.70 | $163.54 | $96.03 | 4,947,010 |
| 2021-08-20 | $139.00 | $148.67 | $134.04 | $145.70 | $85.55 | 3,577,500 |
| 2021-08-19 | $131.84 | $141.74 | $129.06 | $138.99 | $81.61 | 3,414,430 |
| 2021-08-18 | $136.70 | $138.91 | $129.50 | $131.67 | $77.31 | 3,590,540 |
| 2021-08-17 | $140.01 | $144.20 | $136.00 | $137.00 | $80.44 | 2,273,490 |
| 2021-08-16 | $145.00 | $146.86 | $136.00 | $137.73 | $80.87 | 2,178,370 |
| 2021-08-13 | $145.29 | $148.88 | $142.56 | $145.11 | $85.20 | 1,935,730 |
| 2021-08-12 | $144.91 | $147.99 | $142.02 | $145.16 | $85.23 | 2,134,560 |
| 2021-08-11 | $140.87 | $145.48 | $140.03 | $143.99 | $84.55 | 2,494,000 |
| 2021-08-10 | $141.01 | $146.71 | $140.51 | $143.19 | $84.08 | 2,947,460 |
| 2021-08-09 | $142.92 | $146.00 | $139.25 | $140.56 | $82.53 | 3,138,400 |
| 2021-08-06 | $145.99 | $148.98 | $139.25 | $141.91 | $83.33 | 3,491,160 |
| 2021-08-05 | $156.10 | $160.00 | $145.55 | $147.36 | $86.53 | 2,844,940 |
| 2021-08-04 | $141.69 | $151.51 | $141.69 | $150.99 | $88.66 | 4,350,940 |
| 2021-08-03 | $150.50 | $155.95 | $139.05 | $141.99 | $83.37 | 4,841,000 |
| 2021-08-02 | $148.58 | $159.00 | $143.10 | $150.50 | $88.37 | 4,801,600 |
| 2021-07-30 | $140.80 | $153.50 | $137.97 | $148.57 | $87.24 | 5,123,200 |
| 2021-07-29 | $135.00 | $146.08 | $131.87 | $141.97 | $83.36 | 6,041,100 |
| 2021-07-28 | $123.00 | $132.06 | $120.00 | $131.87 | $77.43 | 4,989,770 |
| 2021-07-27 | $116.01 | $135.31 | $116.01 | $127.13 | $74.65 | 7,463,700 |
| 2021-07-26 | $115.45 | $117.69 | $110.12 | $112.76 | $66.21 | 2,547,680 |
| 2021-07-23 | $112.25 | $114.90 | $111.88 | $114.40 | $67.17 | 2,445,520 |
| 2021-07-22 | $113.91 | $115.00 | $109.00 | $112.30 | $65.94 | 1,830,650 |
| 2021-07-21 | $107.50 | $112.87 | $107.50 | $112.45 | $66.03 | 2,167,120 |
| 2021-07-20 | $109.99 | $109.99 | $105.50 | $107.32 | $63.02 | 2,370,470 |
| 2021-07-19 | $108.65 | $113.23 | $107.31 | $109.46 | $64.27 | 2,860,930 |
| 2021-07-16 | $110.07 | $113.48 | $108.00 | $109.45 | $64.27 | 2,981,510 |
| 2021-07-15 | $112.60 | $113.75 | $107.28 | $112.40 | $66.00 | 3,416,130 |
| 2021-07-14 | $113.66 | $116.41 | $112.60 | $112.60 | $66.12 | 3,052,840 |
| 2021-07-13 | $111.90 | $118.88 | $108.86 | $113.02 | $66.36 | 5,984,070 |
| 2021-07-12 | $112.01 | $121.19 | $111.01 | $117.03 | $68.72 | 3,096,090 |
| 2021-07-09 | $110.80 | $114.01 | $107.00 | $111.21 | $65.30 | 2,308,710 |
| 2021-07-08 | $113.00 | $116.00 | $107.29 | $110.02 | $64.60 | 3,655,240 |
| 2021-07-07 | $107.39 | $114.50 | $106.12 | $113.99 | $66.93 | 3,050,130 |
| 2021-07-06 | $105.00 | $110.50 | $104.00 | $107.39 | $63.06 | 3,826,990 |
| 2021-07-05 | $95.00 | $106.36 | $93.02 | $105.00 | $61.65 | 3,947,240 |
| 2021-07-02 | $83.04 | $99.44 | $83.00 | $92.33 | $54.21 | 2,968,230 |
| 2021-07-01 | $87.30 | $87.30 | $84.50 | $84.51 | $49.62 | 878,860 |
| 2021-06-30 | $84.01 | $88.00 | $82.48 | $87.69 | $51.49 | 1,787,050 |
| 2021-06-29 | $84.50 | $86.67 | $82.07 | $85.15 | $50.00 | 2,285,230 |
| 2021-06-28 | $90.63 | $91.00 | $83.56 | $84.50 | $49.62 | 2,587,440 |
| 2021-06-25 | $86.38 | $92.88 | $85.52 | $90.61 | $53.20 | 1,819,320 |
| 2021-06-24 | $88.26 | $88.77 | $85.68 | $86.39 | $50.73 | 754,350 |
| 2021-06-23 | $90.02 | $91.01 | $85.00 | $88.81 | $52.15 | 1,337,430 |
| 2021-06-22 | $91.33 | $91.33 | $88.30 | $89.24 | $52.40 | 888,380 |
| 2021-06-21 | $91.53 | $92.25 | $89.00 | $91.47 | $53.71 | 1,408,810 |
| 2021-06-18 | $88.19 | $92.03 | $86.05 | $91.61 | $53.79 | 1,693,600 |
| 2021-06-17 | $87.40 | $91.59 | $87.00 | $88.20 | $51.79 | 1,278,730 |
| 2021-06-16 | $91.70 | $93.60 | $87.43 | $88.98 | $52.25 | 1,935,610 |
| 2021-06-15 | $85.00 | $93.56 | $85.00 | $91.82 | $53.91 | 2,218,440 |
| 2021-06-14 | $87.29 | $87.29 | $87.29 | $87.29 | $51.25 | 0 |
| 2021-06-11 | $85.00 | $88.00 | $81.28 | $87.29 | $51.25 | 2,197,320 |
| 2021-06-10 | $81.15 | $85.05 | $81.10 | $84.58 | $49.66 | 1,842,490 |
| 2021-06-09 | $80.30 | $82.08 | $79.41 | $81.63 | $47.93 | 1,382,410 |
| 2021-06-08 | $79.00 | $82.01 | $77.15 | $79.90 | $46.92 | 1,459,120 |
| 2021-06-07 | $78.50 | $80.44 | $76.58 | $78.99 | $46.38 | 947,660 |
| 2021-06-04 | $80.34 | $81.33 | $78.36 | $78.98 | $46.37 | 1,174,930 |
| 2021-06-03 | $79.26 | $83.21 | $78.00 | $80.35 | $47.18 | 1,986,400 |
| 2021-06-02 | $82.46 | $86.41 | $79.57 | $79.63 | $46.76 | 3,376,150 |
| 2021-06-01 | $77.73 | $84.50 | $76.18 | $82.41 | $48.39 | 2,855,990 |
| 2021-05-31 | $75.39 | $79.50 | $74.00 | $77.73 | $45.64 | 1,804,770 |
| 2021-05-28 | $71.03 | $77.60 | $71.03 | $75.21 | $44.16 | 2,225,650 |
| 2021-05-27 | $70.80 | $72.00 | $70.20 | $71.43 | $41.94 | 789,360 |
| 2021-05-26 | $70.00 | $72.66 | $69.07 | $71.15 | $41.78 | 1,052,380 |
| 2021-05-25 | $68.67 | $71.49 | $67.75 | $70.21 | $41.23 | 891,630 |
| 2021-05-24 | $69.50 | $70.02 | $67.70 | $68.75 | $40.37 | 937,750 |
| 2021-05-21 | $69.98 | $72.05 | $69.00 | $69.70 | $40.93 | 751,920 |
| 2021-05-20 | $69.99 | $72.20 | $69.34 | $70.26 | $41.25 | 669,190 |
| 2021-05-19 | $72.50 | $72.89 | $70.03 | $70.13 | $41.18 | 1,206,860 |
| 2021-05-18 | $70.20 | $73.60 | $68.75 | $72.93 | $42.82 | 1,559,560 |
| 2021-05-17 | $68.88 | $70.89 | $68.35 | $70.20 | $41.22 | 976,080 |
| 2021-05-14 | $69.38 | $69.45 | $67.50 | $69.10 | $40.57 | 882,650 |
| 2021-05-13 | $72.00 | $72.00 | $68.20 | $68.45 | $40.19 | 1,553,850 |
| 2021-05-12 | $68.08 | $73.05 | $67.25 | $72.85 | $42.78 | 1,442,520 |
| 2021-05-11 | $69.06 | $71.49 | $67.15 | $68.28 | $40.09 | 1,984,650 |
| 2021-05-10 | $75.62 | $76.48 | $69.50 | $70.40 | $41.34 | 1,706,460 |
| 2021-05-07 | $78.27 | $79.63 | $73.25 | $77.10 | $45.27 | 1,168,070 |
| 2021-05-06 | $141.00 | $141.80 | $134.00 | $134.37 | $46.27 | 720,210 |
| 2021-05-05 | $140.30 | $140.30 | $140.30 | $140.30 | $48.31 | 0 |
| 2021-05-04 | $140.30 | $140.30 | $140.30 | $140.30 | $48.31 | 0 |
| 2021-04-30 | $136.56 | $140.80 | $134.17 | $140.30 | $48.31 | 772,680 |
| 2021-04-29 | $140.00 | $140.00 | $136.28 | $137.00 | $47.18 | 637,410 |
| 2021-04-28 | $137.01 | $140.50 | $135.50 | $140.05 | $48.23 | 685,250 |
| 2021-04-27 | $137.76 | $140.78 | $136.00 | $138.31 | $47.63 | 624,750 |
| 2021-04-26 | $142.68 | $143.50 | $137.01 | $137.36 | $47.30 | 936,400 |
| 2021-04-23 | $138.50 | $148.46 | $138.40 | $141.60 | $48.76 | 1,429,800 |
| 2021-04-22 | $138.55 | $142.30 | $136.24 | $139.72 | $48.11 | 877,060 |
| 2021-04-21 | $132.49 | $138.90 | $130.22 | $138.27 | $47.61 | 1,179,800 |
| 2021-04-20 | $128.49 | $135.97 | $128.00 | $133.73 | $46.05 | 1,286,670 |
| 2021-04-19 | $126.24 | $130.96 | $124.31 | $129.15 | $44.47 | 990,320 |
| 2021-04-16 | $129.79 | $129.80 | $125.50 | $126.30 | $43.49 | 574,260 |
| 2021-04-15 | $128.11 | $130.13 | $123.42 | $129.86 | $44.72 | 956,950 |
| 2021-04-14 | $126.17 | $130.90 | $126.11 | $128.22 | $44.15 | 595,530 |
| 2021-04-13 | $125.14 | $130.95 | $125.13 | $126.17 | $43.45 | 675,500 |
| 2021-04-12 | $130.19 | $131.80 | $125.10 | $125.12 | $43.08 | 679,440 |
| 2021-04-09 | $130.50 | $132.86 | $128.11 | $130.00 | $44.76 | 588,610 |
| 2021-04-08 | $132.20 | $134.19 | $130.50 | $131.91 | $45.42 | 633,400 |
| 2021-04-07 | $131.12 | $134.98 | $127.52 | $134.20 | $46.21 | 1,012,900 |
| 2021-04-06 | $138.00 | $139.95 | $131.38 | $132.24 | $45.54 | 1,471,500 |
| 2021-04-05 | $138.30 | $138.30 | $138.30 | $138.30 | $47.62 | 0 |
| 2021-04-02 | $141.78 | $142.99 | $136.26 | $138.30 | $47.62 | 940,400 |
| 2021-04-01 | $136.13 | $145.50 | $135.82 | $139.25 | $47.95 | 1,431,070 |
| 2021-03-31 | $157.50 | $157.50 | $136.00 | $138.01 | $47.52 | 2,453,910 |
| 2021-03-30 | $157.41 | $160.48 | $155.62 | $159.55 | $54.94 | 964,990 |
| 2021-03-29 | $156.00 | $160.80 | $153.00 | $157.95 | $54.39 | 1,135,850 |
| 2021-03-26 | $142.60 | $156.20 | $140.06 | $155.11 | $53.41 | 1,723,730 |
| 2021-03-25 | $138.99 | $141.88 | $135.86 | $140.88 | $48.51 | 603,300 |
| 2021-03-24 | $137.25 | $144.35 | $136.44 | $138.64 | $47.74 | 887,000 |
| 2021-03-23 | $137.15 | $139.94 | $136.58 | $138.20 | $47.59 | 693,100 |
| 2021-03-22 | $134.76 | $139.98 | $134.76 | $138.20 | $47.59 | 797,250 |
| 2021-03-19 | $134.80 | $141.00 | $131.00 | $134.73 | $46.39 | 1,308,250 |
| 2021-03-18 | $123.20 | $139.41 | $123.10 | $137.52 | $47.35 | 1,678,890 |
| 2021-03-17 | $118.52 | $124.47 | $117.20 | $123.31 | $42.46 | 861,500 |
| 2021-03-16 | $118.69 | $121.87 | $116.21 | $118.49 | $40.80 | 749,300 |
| 2021-03-15 | $126.30 | $127.88 | $117.00 | $117.42 | $40.43 | 1,233,820 |
| 2021-03-12 | $130.26 | $134.00 | $124.60 | $128.44 | $44.23 | 922,450 |
| 2021-03-11 | $126.26 | $131.30 | $125.22 | $129.00 | $44.42 | 802,690 |
| 2021-03-10 | $132.50 | $132.60 | $125.66 | $126.24 | $43.47 | 705,500 |
| 2021-03-09 | $133.00 | $135.84 | $128.58 | $129.51 | $44.60 | 724,700 |
| 2021-03-08 | $145.23 | $145.27 | $130.00 | $131.13 | $45.15 | 925,800 |
| 2021-03-05 | $140.53 | $145.80 | $138.65 | $142.43 | $49.05 | 552,650 |
| 2021-03-04 | $151.99 | $152.00 | $140.50 | $142.49 | $49.07 | 973,060 |
| 2021-03-03 | $148.00 | $153.88 | $145.80 | $152.00 | $52.34 | 795,500 |
| 2021-03-02 | $146.37 | $151.58 | $144.50 | $148.99 | $51.30 | 1,153,210 |
| 2021-03-01 | $137.40 | $146.55 | $135.05 | $145.56 | $50.12 | 1,073,510 |
| 2021-02-26 | $144.00 | $144.99 | $135.50 | $136.57 | $47.03 | 1,298,050 |
| 2021-02-25 | $154.37 | $154.93 | $147.80 | $148.20 | $51.03 | 736,090 |
| 2021-02-24 | $152.08 | $154.00 | $146.80 | $153.21 | $52.76 | 1,012,570 |
| 2021-02-23 | $145.80 | $153.80 | $144.00 | $152.35 | $52.46 | 1,101,400 |
| 2021-02-22 | $146.00 | $154.55 | $142.10 | $145.47 | $50.09 | 1,400,000 |
| 2021-02-19 | $152.42 | $152.49 | $142.00 | $146.10 | $50.31 | 1,122,650 |
| 2021-02-18 | $158.01 | $158.06 | $150.10 | $151.60 | $52.20 | 1,081,690 |
| 2021-02-17 | $153.50 | $153.50 | $153.50 | $153.50 | $52.86 | 0 |
| 2021-02-16 | $153.50 | $153.50 | $153.50 | $153.50 | $52.86 | 0 |
| 2021-02-15 | $153.50 | $153.50 | $153.50 | $153.50 | $52.86 | 0 |
| 2021-02-12 | $153.50 | $153.50 | $153.50 | $153.50 | $52.86 | 0 |
| 2021-02-11 | $153.50 | $153.50 | $153.50 | $153.50 | $52.86 | 0 |
| 2021-02-10 | $162.69 | $162.71 | $151.60 | $153.50 | $52.86 | 1,435,500 |
| 2021-02-09 | $146.01 | $162.99 | $146.01 | $160.69 | $55.33 | 1,698,200 |
| 2021-02-08 | $148.71 | $150.90 | $137.90 | $145.98 | $50.27 | 1,439,170 |
| 2021-02-05 | $156.18 | $157.28 | $145.00 | $145.01 | $49.93 | 1,721,650 |
| 2021-02-04 | $167.00 | $167.00 | $152.60 | $155.68 | $53.61 | 1,771,830 |
| 2021-02-03 | $167.31 | $177.45 | $165.05 | $168.92 | $58.17 | 1,320,320 |
| 2021-02-02 | $167.49 | $169.66 | $163.00 | $166.31 | $57.27 | 938,200 |
| 2021-02-01 | $164.02 | $170.50 | $161.00 | $167.83 | $57.79 | 1,205,490 |
| 2021-01-29 | $166.28 | $173.73 | $165.18 | $167.68 | $57.74 | 1,119,690 |
| 2021-01-28 | $174.00 | $177.45 | $166.00 | $166.01 | $57.16 | 1,570,660 |
| 2021-01-27 | $186.22 | $189.90 | $174.50 | $178.20 | $61.36 | 2,203,400 |
| 2021-01-26 | $178.33 | $187.99 | $172.00 | $185.70 | $63.94 | 2,759,380 |
| 2021-01-25 | $169.98 | $190.00 | $166.89 | $178.32 | $61.40 | 3,510,130 |
| 2021-01-22 | $165.00 | $180.00 | $156.30 | $167.30 | $57.61 | 2,835,450 |
| 2021-01-21 | $171.00 | $177.80 | $166.00 | $172.88 | $59.53 | 1,649,810 |
| 2021-01-20 | $170.63 | $173.50 | $164.15 | $170.52 | $58.72 | 1,757,510 |
| 2021-01-19 | $182.00 | $182.00 | $168.00 | $170.42 | $58.68 | 2,293,910 |
| 2021-01-18 | $175.96 | $185.63 | $168.00 | $182.01 | $62.67 | 2,685,090 |
| 2021-01-15 | $150.00 | $180.41 | $143.00 | $178.49 | $61.46 | 3,797,480 |
| 2021-01-14 | $160.00 | $160.67 | $148.31 | $154.21 | $53.10 | 1,932,990 |
| 2021-01-13 | $154.50 | $169.00 | $152.00 | $160.30 | $55.20 | 3,150,340 |
| 2021-01-12 | $142.12 | $160.00 | $140.69 | $153.60 | $52.89 | 3,376,440 |
| 2021-01-11 | $144.49 | $147.37 | $139.30 | $142.99 | $49.24 | 2,498,890 |
| 2021-01-08 | $151.96 | $152.51 | $143.03 | $145.83 | $50.22 | 2,151,250 |
| 2021-01-07 | $152.88 | $155.57 | $142.50 | $151.07 | $52.02 | 3,160,590 |
| 2021-01-06 | $157.00 | $157.14 | $148.57 | $151.64 | $52.22 | 1,941,540 |
| 2021-01-05 | $164.00 | $164.50 | $150.05 | $155.14 | $53.42 | 3,226,050 |
| 2021-01-04 | $163.00 | $167.20 | $155.20 | $163.99 | $56.47 | 2,310,090 |
| 2021-01-01 | $159.89 | $159.89 | $159.89 | $159.89 | $55.06 | 0 |
| 2020-12-31 | $152.45 | $166.55 | $152.45 | $159.89 | $55.06 | 3,584,940 |
| 2020-12-30 | $163.67 | $174.89 | $146.00 | $151.30 | $52.10 | 3,616,210 |
| 2020-12-29 | $170.51 | $173.20 | $161.81 | $164.25 | $56.56 | 1,903,390 |
| 2020-12-28 | $170.00 | $175.00 | $162.00 | $172.16 | $59.28 | 2,483,410 |
| 2020-12-25 | $167.89 | $176.79 | $165.01 | $175.53 | $60.44 | 2,301,220 |
| 2020-12-24 | $171.00 | $173.99 | $158.10 | $170.94 | $58.86 | 3,804,690 |
| 2020-12-23 | $167.18 | $185.80 | $167.18 | $176.80 | $60.88 | 3,775,140 |
| 2020-12-22 | $166.00 | $177.99 | $161.62 | $163.34 | $56.25 | 3,154,760 |
| 2020-12-21 | $162.11 | $169.00 | $161.68 | $165.00 | $56.82 | 2,968,600 |
| 2020-12-18 | $140.08 | $166.60 | $139.56 | $162.93 | $56.10 | 3,742,780 |
| 2020-12-17 | $140.01 | $141.80 | $137.01 | $139.68 | $48.10 | 2,203,090 |
| 2020-12-16 | $128.05 | $141.80 | $126.89 | $140.00 | $48.21 | 4,021,060 |
| 2020-12-15 | $131.90 | $133.50 | $125.20 | $126.90 | $43.70 | 3,371,560 |
| 2020-12-14 | $109.00 | $126.16 | $109.00 | $126.16 | $43.44 | 3,084,610 |
| 2020-12-11 | $123.00 | $123.01 | $104.40 | $105.13 | $36.20 | 4,285,410 |
| 2020-12-10 | $122.09 | $124.95 | $120.21 | $123.17 | $42.41 | 1,898,880 |
| 2020-12-09 | $130.00 | $130.50 | $120.73 | $122.00 | $42.01 | 2,224,710 |
| 2020-12-08 | $135.00 | $135.80 | $126.98 | $130.00 | $44.76 | 1,933,100 |
| 2020-12-07 | $133.00 | $134.58 | $131.18 | $132.00 | $45.45 | 1,344,680 |
| 2020-12-04 | $128.05 | $134.78 | $128.05 | $132.90 | $45.76 | 2,111,220 |
| 2020-12-03 | $127.16 | $133.70 | $126.51 | $130.17 | $44.82 | 2,117,820 |
| 2020-12-02 | $126.10 | $128.45 | $123.38 | $126.95 | $43.71 | 1,725,340 |
| 2020-12-01 | $120.00 | $125.88 | $117.88 | $125.80 | $43.32 | 2,045,790 |
| 2020-11-30 | $128.00 | $128.93 | $118.60 | $120.00 | $41.32 | 2,759,560 |
| 2020-11-27 | $126.01 | $128.84 | $123.30 | $125.10 | $43.08 | 2,355,980 |
| 2020-11-26 | $119.50 | $129.84 | $119.47 | $125.80 | $43.32 | 3,747,060 |
| 2020-11-25 | $121.01 | $123.79 | $118.05 | $121.10 | $41.70 | 2,400,760 |
| 2020-11-24 | $118.05 | $125.42 | $114.50 | $120.61 | $41.53 | 2,949,010 |
| 2020-11-23 | $118.00 | $119.83 | $113.30 | $116.20 | $40.01 | 2,897,230 |
| 2020-11-20 | $109.98 | $122.98 | $109.50 | $117.29 | $40.39 | 3,692,530 |
| 2020-11-19 | $107.01 | $110.93 | $104.32 | $109.70 | $37.77 | 2,295,000 |
| 2020-11-18 | $112.00 | $114.69 | $109.60 | $109.65 | $37.76 | 2,029,770 |
| 2020-11-17 | $109.51 | $115.42 | $106.25 | $113.28 | $39.01 | 3,103,610 |
| 2020-11-16 | $109.31 | $112.40 | $108.15 | $110.20 | $37.95 | 2,629,680 |
| 2020-11-13 | $111.45 | $113.69 | $105.74 | $109.32 | $37.64 | 3,830,410 |
| 2020-11-12 | $115.78 | $119.99 | $110.30 | $114.00 | $39.26 | 4,726,230 |
| 2020-11-11 | $110.12 | $123.58 | $110.11 | $115.77 | $39.86 | 7,033,230 |
| 2020-11-10 | $93.01 | $112.08 | $93.00 | $112.08 | $38.59 | 8,093,090 |
| 2020-11-09 | $88.11 | $94.52 | $87.18 | $93.40 | $32.16 | 4,056,640 |
| 2020-11-06 | $93.59 | $93.99 | $86.38 | $88.86 | $30.60 | 3,750,390 |
| 2020-11-05 | $92.00 | $93.55 | $90.00 | $92.30 | $31.78 | 3,278,950 |
| 2020-11-04 | $95.00 | $95.41 | $89.58 | $91.62 | $31.55 | 4,240,840 |
| 2020-11-03 | $96.89 | $99.98 | $93.02 | $95.40 | $32.85 | 4,995,000 |
| 2020-11-02 | $92.50 | $97.80 | $90.01 | $96.30 | $33.16 | 3,897,550 |
| 2020-10-30 | $92.80 | $98.73 | $92.30 | $93.00 | $32.02 | 4,542,700 |
| 2020-10-29 | $95.11 | $98.99 | $92.60 | $92.99 | $32.02 | 4,480,000 |
| 2020-10-28 | $89.88 | $96.97 | $87.00 | $95.32 | $32.82 | 4,560,400 |
| 2020-10-27 | $92.80 | $92.80 | $85.00 | $90.90 | $31.30 | 4,512,380 |
| 2020-10-26 | $88.03 | $93.69 | $87.15 | $93.40 | $32.16 | 3,390,380 |
| 2020-10-23 | $96.00 | $97.99 | $87.00 | $87.80 | $30.23 | 4,799,210 |
| 2020-10-22 | $86.00 | $98.18 | $85.51 | $96.00 | $33.06 | 4,855,210 |
| 2020-10-21 | $96.33 | $102.59 | $87.00 | $89.99 | $30.99 | 5,671,630 |
| 2020-10-20 | $92.00 | $97.60 | $91.65 | $95.47 | $32.87 | 3,665,680 |
| 2020-10-19 | $89.24 | $99.00 | $89.01 | $94.00 | $32.37 | 5,498,300 |
| 2020-10-16 | $90.06 | $93.00 | $87.50 | $89.99 | $30.99 | 4,503,160 |
| 2020-10-15 | $89.00 | $95.00 | $87.74 | $91.60 | $31.54 | 6,250,050 |
| 2020-10-14 | $88.22 | $96.25 | $86.92 | $91.25 | $31.42 | 8,088,270 |
| 2020-10-13 | $85.94 | $96.80 | $84.17 | $89.29 | $30.75 | 10,930,740 |
| 2020-10-12 | $83.00 | $85.94 | $79.50 | $85.94 | $29.59 | 9,707,140 |
| 2020-10-09 | $71.62 | $71.62 | $71.62 | $71.62 | $24.66 | 1,161,650 |
| 2020-10-08 | $59.68 | $59.68 | $59.68 | $59.68 | $20.55 | 0 |
| 2020-10-07 | $59.68 | $59.68 | $59.68 | $59.68 | $20.55 | 0 |
| 2020-10-06 | $59.68 | $59.68 | $59.68 | $59.68 | $20.55 | 0 |
| 2020-10-05 | $59.68 | $59.68 | $59.68 | $59.68 | $20.55 | 0 |
| 2020-10-02 | $59.68 | $59.68 | $59.68 | $59.68 | $20.55 | 0 |
| 2020-10-01 | $59.68 | $59.68 | $59.68 | $59.68 | $20.55 | 0 |
| 2020-09-30 | $58.83 | $60.29 | $57.10 | $59.68 | $20.55 | 4,631,890 |
| 2020-09-29 | $57.39 | $58.39 | $56.38 | $57.83 | $19.91 | 2,365,280 |
| 2020-09-28 | $54.00 | $57.96 | $54.00 | $57.39 | $19.76 | 3,627,930 |
| 2020-09-25 | $57.56 | $58.99 | $54.20 | $54.40 | $18.73 | 3,559,780 |
| 2020-09-24 | $56.54 | $58.49 | $56.40 | $57.55 | $19.82 | 2,917,090 |
| 2020-09-23 | $54.51 | $57.88 | $54.51 | $57.00 | $19.63 | 3,048,940 |
| 2020-09-22 | $55.99 | $56.80 | $54.60 | $54.61 | $18.80 | 2,080,570 |
| 2020-09-21 | $55.71 | $57.19 | $55.50 | $56.64 | $19.50 | 2,307,540 |
| 2020-09-18 | $57.30 | $58.98 | $55.81 | $56.02 | $19.29 | 3,874,440 |
| 2020-09-17 | $56.50 | $59.98 | $55.50 | $57.83 | $19.91 | 5,010,230 |
| 2020-09-16 | $54.80 | $57.70 | $54.51 | $57.00 | $19.63 | 3,505,290 |
| 2020-09-15 | $55.11 | $56.20 | $54.00 | $55.46 | $19.10 | 2,328,400 |
| 2020-09-14 | $55.12 | $56.57 | $54.63 | $55.59 | $19.14 | 3,193,670 |
| 2020-09-11 | $50.38 | $54.88 | $50.35 | $54.74 | $18.85 | 2,849,660 |
| 2020-09-10 | $52.88 | $52.95 | $50.62 | $50.62 | $17.43 | 1,876,890 |
| 2020-09-09 | $54.83 | $54.94 | $51.33 | $52.00 | $17.91 | 2,570,900 |
| 2020-09-08 | $57.41 | $57.79 | $54.85 | $55.18 | $19.00 | 2,812,650 |
| 2020-09-07 | $57.62 | $60.01 | $56.81 | $57.35 | $19.75 | 2,387,140 |
| 2020-09-04 | $57.20 | $58.86 | $57.01 | $58.54 | $20.16 | 2,220,350 |
| 2020-09-03 | $61.63 | $62.49 | $57.80 | $58.40 | $20.11 | 4,285,030 |
| 2020-09-02 | $63.09 | $64.01 | $60.70 | $61.60 | $21.21 | 4,133,330 |
| 2020-09-01 | $60.51 | $63.45 | $60.51 | $63.15 | $21.75 | 3,929,240 |
| 2020-08-31 | $60.00 | $62.49 | $59.45 | $60.96 | $20.99 | 3,806,310 |
| 2020-08-28 | $57.65 | $61.00 | $56.50 | $60.40 | $20.80 | 4,093,800 |
| 2020-08-27 | $57.05 | $59.45 | $57.05 | $57.52 | $19.81 | 3,696,020 |
| 2020-08-26 | $62.02 | $62.06 | $57.12 | $57.40 | $19.77 | 5,642,830 |
| 2020-08-25 | $60.37 | $64.88 | $59.00 | $62.79 | $21.62 | 6,214,140 |
| 2020-08-24 | $64.21 | $64.63 | $56.56 | $62.03 | $21.36 | 4,758,970 |
| 2020-08-21 | $63.51 | $66.66 | $62.72 | $66.18 | $22.79 | 5,967,800 |
| 2020-08-20 | $58.91 | $62.89 | $58.91 | $62.70 | $21.59 | 4,026,760 |
| 2020-08-19 | $61.99 | $63.47 | $60.28 | $60.28 | $20.76 | 3,395,490 |
| 2020-08-18 | $60.00 | $62.99 | $60.00 | $61.11 | $21.04 | 3,707,210 |
| 2020-08-17 | $56.02 | $61.27 | $56.00 | $60.85 | $20.95 | 5,070,960 |
| 2020-08-14 | $55.60 | $56.61 | $54.56 | $55.70 | $19.18 | 3,321,200 |
| 2020-08-13 | $57.48 | $57.89 | $55.90 | $55.94 | $19.26 | 3,151,120 |
| 2020-08-12 | $60.50 | $60.60 | $56.60 | $57.06 | $19.65 | 3,734,960 |
| 2020-08-11 | $60.12 | $61.54 | $59.35 | $60.25 | $20.75 | 3,641,200 |
| 2020-08-10 | $62.62 | $63.00 | $58.20 | $60.11 | $20.70 | 5,802,890 |
| 2020-08-07 | $62.02 | $64.39 | $60.81 | $63.30 | $21.80 | 5,504,220 |
| 2020-08-06 | $66.50 | $68.61 | $61.58 | $62.51 | $21.52 | 7,675,730 |
| 2020-08-05 | $67.49 | $68.96 | $64.50 | $66.53 | $22.91 | 7,172,180 |
| 2020-08-04 | $63.58 | $70.98 | $62.71 | $70.39 | $24.24 | 9,694,390 |
| 2020-08-03 | $61.11 | $65.94 | $60.00 | $64.60 | $22.24 | 9,962,260 |
| 2020-07-31 | $59.00 | $64.87 | $57.50 | $60.80 | $20.94 | 12,729,430 |
| 2020-07-30 | $53.60 | $58.97 | $53.53 | $58.97 | $20.31 | 9,198,240 |
| 2020-07-29 | $50.10 | $55.83 | $50.10 | $53.61 | $18.46 | 7,808,790 |
| 2020-07-28 | $48.00 | $50.78 | $47.42 | $50.75 | $17.48 | 7,274,400 |
| 2020-07-27 | $55.00 | $55.08 | $49.46 | $49.46 | $17.03 | 9,962,850 |
| 2020-07-24 | $49.56 | $54.95 | $49.55 | $54.95 | $18.92 | 11,806,900 |
| 2020-07-23 | $49.11 | $51.30 | $49.02 | $49.95 | $17.20 | 9,282,710 |
| 2020-07-22 | $54.00 | $54.00 | $46.66 | $51.20 | $17.63 | 16,983,380 |
| 2020-07-21 | $50.16 | $50.16 | $50.16 | $50.16 | $17.27 | 91,290 |
| 2020-07-20 | $45.60 | $45.60 | $45.60 | $45.60 | $15.70 | 95,780 |
| 2020-07-17 | $41.45 | $41.45 | $41.45 | $41.45 | $14.27 | 97,750 |
| 2020-07-16 | $37.68 | $37.68 | $37.68 | $37.68 | $12.97 | 23,960 |
| 2020-07-15 | $34.25 | $34.25 | $34.25 | $34.25 | $11.79 | 18,800 |
| 2020-07-14 | $31.14 | $31.14 | $31.14 | $31.14 | $10.72 | 9,540 |
| 2020-07-13 | $23.59 | $28.31 | $23.59 | $28.31 | $9.75 | 39,660 |
Luoyang Xinqianglian Slewing Bearing Co Ltd (300850) News Headlines
Recent Luoyang Xinqianglian Slewing Bearing Co Ltd (300850) News
Similar Companies to Luoyang Xinqianglian Slewing Bearing Co Ltd (300850) 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 | -- | -- | -- |