Jiangsu Toland Alloy Co Ltd (300855) Exchange: SHE
Data as of July 17, 2025
$22.69 ($-0.65) -2.78%
Jiangsu Toland Alloy Co Ltd - Daily Information
Click for more stock information on Jiangsu Toland Alloy Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $23.20 |
| Previous Close | $22.69 |
| High | $23.34 |
| Low | $22.65 |
| Adjusted Open | $23.20 |
| Previous Adjusted Close | $22.69 |
| Adjusted High | $23.34 |
| Adjusted Low | $22.65 |
About Jiangsu Toland Alloy Co Ltd (300855)
Jiangsu Toland Alloy Co Ltd
Invest in Jiangsu Toland Alloy Co Ltd (300855)
Historical Stock Data for Jiangsu Toland Alloy Co Ltd (300855)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.20 | $23.34 | $22.65 | $22.69 | $22.69 | 5,600,390 |
| 2025-07-08 | $23.00 | $23.39 | $22.93 | $23.34 | $23.34 | 4,195,850 |
| 2025-07-07 | $22.80 | $23.13 | $22.60 | $23.01 | $23.01 | 3,448,460 |
| 2025-07-04 | $22.90 | $23.44 | $22.79 | $22.87 | $22.87 | 4,190,410 |
| 2025-07-03 | $23.23 | $23.70 | $22.96 | $23.06 | $23.06 | 4,863,590 |
| 2025-07-02 | $23.89 | $23.90 | $23.16 | $23.32 | $23.32 | 4,320,650 |
| 2025-06-30 | $22.65 | $24.05 | $22.63 | $23.78 | $23.78 | 13,234,730 |
| 2025-06-27 | $22.54 | $22.78 | $22.50 | $22.58 | $22.58 | 2,816,790 |
| 2025-06-26 | $22.76 | $22.93 | $22.48 | $22.54 | $22.54 | 3,938,130 |
| 2025-06-25 | $22.26 | $22.95 | $22.14 | $22.62 | $22.62 | 5,425,860 |
| 2025-06-24 | $21.48 | $22.36 | $21.47 | $22.26 | $22.26 | 4,158,790 |
| 2025-06-23 | $21.37 | $21.69 | $21.31 | $21.56 | $21.56 | 1,680,160 |
| 2025-06-20 | $21.88 | $21.95 | $21.29 | $21.37 | $21.37 | 3,284,980 |
| 2025-06-19 | $22.05 | $22.13 | $21.72 | $21.90 | $21.90 | 2,305,420 |
| 2025-06-18 | $21.96 | $22.19 | $21.96 | $22.15 | $22.15 | 1,834,760 |
| 2025-06-17 | $22.29 | $22.46 | $21.98 | $22.08 | $22.08 | 3,108,800 |
| 2025-06-13 | $22.50 | $22.78 | $22.20 | $22.46 | $22.46 | 5,029,830 |
| 2025-06-12 | $22.55 | $22.66 | $22.40 | $22.47 | $22.47 | 2,643,060 |
| 2025-06-11 | $22.61 | $23.08 | $22.61 | $22.65 | $22.65 | 2,843,650 |
| 2025-06-10 | $23.07 | $23.21 | $22.65 | $22.72 | $22.72 | 4,408,900 |
| 2025-06-09 | $22.68 | $23.63 | $22.51 | $23.09 | $23.09 | 8,137,330 |
| 2025-06-06 | $22.88 | $23.00 | $22.52 | $22.59 | $22.59 | 4,562,070 |
| 2025-06-05 | $22.08 | $23.37 | $21.95 | $23.00 | $23.00 | 10,263,190 |
| 2025-06-04 | $22.20 | $22.37 | $21.99 | $22.05 | $22.05 | 3,474,250 |
| 2025-06-03 | $22.50 | $22.93 | $22.09 | $22.21 | $22.21 | 4,891,190 |
| 2025-05-30 | $21.97 | $22.58 | $21.83 | $22.50 | $22.50 | 5,535,440 |
| 2025-05-29 | $21.82 | $22.15 | $21.80 | $21.97 | $21.97 | 2,966,820 |
| 2025-05-28 | $21.99 | $22.32 | $21.80 | $21.89 | $21.89 | 2,867,110 |
| 2025-05-27 | $22.40 | $22.49 | $21.81 | $22.02 | $22.02 | 2,966,980 |
| 2025-05-26 | $22.29 | $22.55 | $22.19 | $22.49 | $22.49 | 2,375,140 |
| 2025-05-23 | $22.30 | $22.63 | $22.20 | $22.30 | $22.30 | 1,743,260 |
| 2025-05-22 | $22.75 | $23.06 | $22.39 | $22.40 | $22.40 | 2,569,240 |
| 2025-05-21 | $22.92 | $22.94 | $22.45 | $22.88 | $22.88 | 3,042,480 |
| 2025-05-20 | $22.41 | $22.96 | $22.24 | $22.80 | $22.80 | 3,719,630 |
| 2025-05-19 | $22.34 | $22.49 | $21.95 | $22.42 | $22.42 | 2,233,550 |
| 2025-05-16 | $22.13 | $22.57 | $22.13 | $22.25 | $22.25 | 2,138,580 |
| 2025-05-15 | $22.73 | $22.77 | $22.13 | $22.16 | $22.16 | 4,090,730 |
| 2025-05-14 | $22.93 | $23.12 | $22.68 | $22.72 | $22.72 | 3,282,960 |
| 2025-05-13 | $23.63 | $23.70 | $22.92 | $22.95 | $22.95 | 5,249,380 |
| 2025-05-12 | $22.74 | $23.65 | $22.72 | $23.63 | $23.63 | 8,544,540 |
| 2025-05-09 | $23.33 | $23.34 | $22.62 | $22.70 | $22.70 | 4,256,300 |
| 2025-05-08 | $22.90 | $23.34 | $22.72 | $23.33 | $23.33 | 5,151,950 |
| 2025-05-07 | $23.13 | $23.41 | $22.83 | $23.09 | $23.09 | 7,354,010 |
| 2025-05-06 | $21.75 | $23.10 | $21.75 | $23.03 | $23.03 | 9,522,970 |
| 2025-04-30 | $21.85 | $21.95 | $21.64 | $21.69 | $21.69 | 2,223,250 |
| 2025-04-29 | $21.36 | $22.03 | $21.32 | $21.82 | $21.82 | 2,939,440 |
| 2025-04-28 | $21.73 | $21.74 | $21.20 | $21.39 | $21.39 | 2,413,850 |
| 2025-04-25 | $21.66 | $21.86 | $21.41 | $21.59 | $21.59 | 2,336,260 |
| 2025-04-24 | $21.66 | $21.94 | $21.65 | $21.70 | $21.70 | 2,930,610 |
| 2025-04-23 | $22.02 | $22.23 | $21.74 | $21.82 | $21.82 | 4,515,950 |
| 2025-04-22 | $21.67 | $22.49 | $21.65 | $22.02 | $22.02 | 6,736,680 |
| 2025-04-21 | $20.86 | $21.80 | $20.44 | $21.74 | $21.74 | 8,754,940 |
| 2025-04-18 | $21.70 | $22.02 | $21.56 | $21.65 | $21.65 | 3,905,980 |
| 2025-04-17 | $21.56 | $22.36 | $21.44 | $21.83 | $21.83 | 7,121,020 |
| 2025-04-16 | $22.41 | $22.72 | $21.60 | $21.77 | $21.77 | 7,572,470 |
| 2025-04-15 | $22.21 | $22.46 | $21.78 | $22.22 | $22.22 | 5,204,430 |
| 2025-04-14 | $21.96 | $22.56 | $21.82 | $22.35 | $22.35 | 7,022,940 |
| 2025-04-11 | $21.07 | $21.98 | $20.96 | $21.78 | $21.78 | 7,263,220 |
| 2025-04-10 | $21.60 | $21.83 | $21.18 | $21.24 | $21.24 | 8,104,980 |
| 2025-04-09 | $20.61 | $21.74 | $20.19 | $21.34 | $21.34 | 7,417,390 |
| 2025-04-08 | $20.35 | $21.30 | $20.35 | $20.77 | $20.77 | 8,258,840 |
| 2025-04-07 | $21.86 | $22.19 | $19.34 | $20.01 | $20.01 | 11,069,160 |
| 2025-04-03 | $22.35 | $23.16 | $22.25 | $22.77 | $22.77 | 5,642,800 |
| 2025-04-02 | $22.62 | $22.94 | $22.47 | $22.59 | $22.59 | 4,252,480 |
| 2025-04-01 | $22.51 | $23.27 | $22.47 | $22.61 | $22.61 | 6,355,900 |
| 2025-03-31 | $22.81 | $23.01 | $22.39 | $22.51 | $22.51 | 5,051,290 |
| 2025-03-28 | $23.05 | $23.44 | $22.95 | $23.03 | $23.03 | 4,318,280 |
| 2025-03-27 | $23.00 | $23.34 | $22.35 | $23.15 | $23.15 | 7,043,620 |
| 2025-03-26 | $23.02 | $23.39 | $22.93 | $23.10 | $23.10 | 4,893,260 |
| 2025-03-25 | $23.00 | $23.98 | $22.85 | $23.19 | $23.19 | 9,140,850 |
| 2025-03-24 | $23.51 | $23.65 | $22.54 | $23.08 | $23.08 | 7,400,610 |
| 2025-03-21 | $24.00 | $24.58 | $23.47 | $23.51 | $23.51 | 7,667,150 |
| 2025-03-20 | $23.98 | $24.33 | $23.65 | $24.06 | $24.06 | 5,916,580 |
| 2025-03-19 | $24.23 | $24.36 | $23.94 | $24.00 | $24.00 | 4,643,500 |
| 2025-03-18 | $23.92 | $24.93 | $23.87 | $24.37 | $24.37 | 9,212,100 |
| 2025-03-17 | $24.33 | $24.36 | $23.71 | $23.91 | $23.91 | 6,952,410 |
| 2025-03-14 | $24.28 | $24.45 | $23.96 | $24.28 | $24.28 | 8,150,910 |
| 2025-03-13 | $24.35 | $24.66 | $23.91 | $24.28 | $24.28 | 9,002,730 |
| 2025-03-12 | $25.05 | $25.15 | $24.30 | $24.40 | $24.40 | 12,338,850 |
| 2025-03-11 | $24.40 | $25.55 | $24.36 | $25.10 | $25.10 | 15,332,530 |
| 2025-03-10 | $23.80 | $25.30 | $23.80 | $24.98 | $24.98 | 20,069,700 |
| 2025-03-07 | $22.50 | $24.15 | $22.31 | $23.61 | $23.61 | 16,772,370 |
| 2025-03-06 | $22.32 | $22.73 | $22.14 | $22.60 | $22.60 | 7,355,620 |
| 2025-03-05 | $22.28 | $22.52 | $21.95 | $22.22 | $22.22 | 4,064,300 |
| 2025-03-04 | $21.86 | $22.31 | $21.86 | $22.27 | $22.27 | 6,013,580 |
| 2025-03-03 | $21.80 | $22.16 | $21.79 | $21.83 | $21.83 | 4,606,640 |
| 2025-02-28 | $22.01 | $22.34 | $21.69 | $21.80 | $21.80 | 5,913,500 |
| 2025-02-27 | $22.70 | $22.79 | $21.80 | $22.14 | $22.14 | 8,246,270 |
| 2025-02-26 | $22.05 | $22.65 | $22.01 | $22.49 | $22.49 | 5,827,140 |
| 2025-02-25 | $22.05 | $22.30 | $21.94 | $22.07 | $22.07 | 4,153,420 |
| 2025-02-24 | $22.47 | $22.54 | $22.02 | $22.24 | $22.24 | 4,676,420 |
| 2025-02-20 | $22.07 | $22.39 | $21.95 | $22.35 | $22.35 | 6,467,340 |
| 2025-02-19 | $21.60 | $22.17 | $21.55 | $22.11 | $22.11 | 6,108,930 |
| 2025-02-18 | $21.59 | $22.13 | $21.46 | $21.62 | $21.62 | 5,863,380 |
| 2025-02-17 | $21.62 | $21.86 | $21.46 | $21.69 | $21.69 | 4,333,350 |
| 2025-02-14 | $21.60 | $21.78 | $21.50 | $21.60 | $21.60 | 4,683,260 |
| 2025-02-13 | $22.10 | $22.14 | $21.63 | $21.70 | $21.70 | 4,674,790 |
| 2025-02-12 | $21.90 | $22.11 | $21.80 | $22.10 | $22.10 | 4,152,560 |
| 2025-02-11 | $22.48 | $22.49 | $21.92 | $21.99 | $21.99 | 4,778,540 |
| 2025-02-10 | $22.16 | $22.45 | $21.98 | $22.35 | $22.35 | 6,073,970 |
| 2025-02-07 | $21.95 | $22.40 | $21.72 | $22.16 | $22.16 | 8,208,990 |
| 2025-02-06 | $21.54 | $22.12 | $21.35 | $21.95 | $21.95 | 7,138,560 |
| 2025-02-05 | $21.40 | $21.68 | $21.21 | $21.53 | $21.53 | 5,504,270 |
| 2025-01-27 | $21.42 | $21.72 | $20.92 | $21.34 | $21.34 | 7,603,600 |
| 2025-01-24 | $21.03 | $21.29 | $20.76 | $21.28 | $21.28 | 5,460,780 |
| 2025-01-23 | $21.15 | $21.68 | $21.00 | $21.00 | $21.00 | 7,536,860 |
| 2025-01-22 | $21.03 | $21.23 | $20.90 | $20.98 | $20.98 | 4,355,760 |
| 2025-01-21 | $21.35 | $21.46 | $20.91 | $21.30 | $21.30 | 5,741,520 |
| 2025-01-20 | $21.20 | $21.68 | $20.87 | $21.33 | $21.33 | 9,686,030 |
| 2025-01-17 | $20.97 | $21.34 | $20.73 | $21.15 | $21.15 | 5,489,140 |
| 2025-01-16 | $21.33 | $21.67 | $20.72 | $21.11 | $21.11 | 7,495,190 |
| 2025-01-15 | $21.44 | $21.56 | $21.13 | $21.23 | $21.23 | 4,950,330 |
| 2025-01-14 | $20.82 | $21.59 | $20.60 | $21.59 | $21.59 | 6,086,820 |
| 2025-01-13 | $21.00 | $21.21 | $20.67 | $20.79 | $20.79 | 3,658,970 |
| 2025-01-09 | $20.60 | $21.85 | $20.50 | $21.55 | $21.55 | 9,804,310 |
| 2025-01-08 | $21.00 | $21.00 | $20.22 | $20.72 | $20.72 | 5,443,070 |
| 2025-01-07 | $21.27 | $21.33 | $20.32 | $21.02 | $21.02 | 8,592,440 |
| 2025-01-06 | $21.20 | $21.49 | $20.96 | $21.24 | $21.24 | 6,862,420 |
| 2025-01-03 | $21.66 | $21.85 | $21.11 | $21.22 | $21.22 | 7,175,890 |
| 2025-01-02 | $21.99 | $22.58 | $21.34 | $21.54 | $21.54 | 8,094,810 |
| 2024-12-31 | $23.09 | $23.28 | $21.92 | $21.92 | $21.92 | 9,817,370 |
| 2024-12-30 | $24.10 | $24.19 | $22.99 | $23.08 | $23.08 | 9,995,080 |
| 2024-12-27 | $25.00 | $25.20 | $23.96 | $24.00 | $24.00 | 9,655,630 |
| 2024-12-26 | $24.23 | $24.77 | $23.83 | $24.36 | $24.36 | 8,813,900 |
| 2024-12-25 | $24.80 | $24.80 | $23.64 | $24.14 | $24.14 | 7,386,230 |
| 2024-12-24 | $25.03 | $25.14 | $24.45 | $24.81 | $24.81 | 3,960,040 |
| 2024-12-23 | $26.00 | $26.20 | $24.74 | $24.80 | $24.80 | 5,428,890 |
| 2024-12-20 | $25.52 | $26.05 | $25.20 | $25.73 | $25.73 | 3,822,450 |
| 2024-12-19 | $25.71 | $25.77 | $25.03 | $25.48 | $25.48 | 4,591,830 |
| 2024-12-18 | $26.32 | $26.50 | $25.66 | $25.79 | $25.79 | 5,360,320 |
| 2024-12-17 | $26.72 | $27.07 | $26.03 | $26.32 | $26.32 | 7,605,640 |
| 2024-12-16 | $27.58 | $27.77 | $26.75 | $26.99 | $26.99 | 5,445,220 |
| 2024-12-13 | $28.00 | $28.05 | $27.28 | $27.55 | $27.55 | 7,445,790 |
| 2024-12-12 | $27.22 | $28.90 | $27.10 | $27.85 | $27.85 | 16,071,860 |
| 2024-12-11 | $27.00 | $27.58 | $26.71 | $27.05 | $27.05 | 7,999,390 |
| 2024-12-10 | $26.71 | $28.00 | $26.58 | $26.70 | $26.70 | 18,618,650 |
| 2024-12-09 | $24.70 | $25.93 | $24.62 | $25.70 | $25.70 | 10,553,270 |
| 2024-12-06 | $24.00 | $24.58 | $23.72 | $24.58 | $24.58 | 5,528,300 |
| 2024-12-05 | $23.31 | $24.25 | $23.23 | $24.00 | $24.00 | 5,793,180 |
| 2024-12-04 | $23.61 | $23.70 | $23.22 | $23.38 | $23.38 | 3,893,080 |
| 2024-12-03 | $24.35 | $24.44 | $23.43 | $23.61 | $23.61 | 6,378,960 |
| 2024-12-02 | $23.87 | $24.59 | $23.58 | $24.37 | $24.37 | 5,537,630 |
| 2024-11-29 | $23.24 | $24.25 | $23.11 | $23.91 | $23.91 | 4,926,620 |
| 2024-11-28 | $23.69 | $23.74 | $23.20 | $23.28 | $23.28 | 2,609,550 |
| 2024-11-27 | $22.80 | $23.68 | $22.53 | $23.68 | $23.68 | 4,814,720 |
| 2024-11-26 | $23.15 | $23.45 | $22.88 | $22.96 | $22.96 | 4,658,590 |
| 2024-11-25 | $23.85 | $24.09 | $22.78 | $23.19 | $23.19 | 6,588,140 |
| 2024-11-22 | $25.01 | $25.16 | $23.82 | $23.83 | $23.83 | 6,089,770 |
| 2024-11-21 | $25.12 | $25.47 | $24.86 | $25.17 | $25.17 | 3,675,190 |
| 2024-11-20 | $25.20 | $25.47 | $24.92 | $25.34 | $25.34 | 4,394,890 |
| 2024-11-19 | $25.18 | $25.43 | $24.40 | $25.29 | $25.29 | 4,870,780 |
| 2024-11-18 | $25.04 | $25.59 | $24.31 | $25.31 | $25.31 | 5,372,320 |
| 2024-11-15 | $25.55 | $25.76 | $24.72 | $24.73 | $24.73 | 5,501,590 |
| 2024-11-14 | $26.46 | $26.92 | $25.60 | $25.68 | $25.68 | 5,213,520 |
| 2024-11-13 | $26.55 | $27.13 | $26.15 | $26.59 | $26.59 | 4,919,110 |
| 2024-11-12 | $27.94 | $27.94 | $26.58 | $26.86 | $26.86 | 7,425,440 |
| 2024-11-11 | $26.31 | $27.95 | $26.31 | $27.65 | $27.65 | 11,266,300 |
| 2024-11-08 | $25.95 | $27.10 | $25.95 | $26.50 | $26.50 | 9,544,720 |
| 2024-11-07 | $25.97 | $26.26 | $25.18 | $26.22 | $26.22 | 10,347,430 |
| 2024-11-06 | $26.49 | $27.10 | $25.80 | $26.17 | $26.17 | 9,717,210 |
| 2024-11-05 | $25.24 | $26.69 | $25.24 | $26.18 | $26.18 | 7,361,860 |
| 2024-11-04 | $24.10 | $25.16 | $24.10 | $25.14 | $25.14 | 5,733,000 |
| 2024-11-01 | $24.50 | $24.68 | $23.81 | $24.10 | $24.10 | 6,961,120 |
| 2024-10-31 | $25.11 | $25.27 | $24.00 | $24.68 | $24.68 | 10,190,610 |
| 2024-10-30 | $25.68 | $25.78 | $24.96 | $25.13 | $25.13 | 3,874,670 |
| 2024-10-29 | $26.48 | $26.48 | $25.68 | $25.70 | $25.70 | 4,631,820 |
| 2024-10-28 | $25.95 | $26.52 | $25.76 | $26.30 | $26.30 | 5,870,350 |
| 2024-10-25 | $25.61 | $26.40 | $25.42 | $25.94 | $25.94 | 5,646,320 |
| 2024-10-24 | $25.70 | $26.10 | $25.21 | $25.59 | $25.59 | 5,034,830 |
| 2024-10-23 | $25.89 | $26.70 | $25.70 | $25.85 | $25.85 | 7,142,700 |
| 2024-10-22 | $25.97 | $26.35 | $24.96 | $25.73 | $25.73 | 7,880,170 |
| 2024-10-21 | $25.79 | $26.95 | $25.20 | $26.07 | $26.07 | 9,828,900 |
| 2024-10-18 | $23.67 | $26.19 | $23.67 | $25.49 | $25.49 | 12,499,090 |
| 2024-10-17 | $24.20 | $24.84 | $23.81 | $24.17 | $24.17 | 6,115,450 |
| 2024-10-16 | $23.25 | $24.85 | $23.25 | $24.23 | $24.23 | 7,800,650 |
| 2024-10-15 | $24.00 | $24.65 | $23.48 | $23.55 | $23.55 | 5,920,080 |
| 2024-10-14 | $23.79 | $24.26 | $23.01 | $24.17 | $24.17 | 7,892,540 |
| 2024-10-11 | $24.45 | $24.55 | $22.77 | $23.18 | $23.18 | 9,562,360 |
| 2024-10-10 | $24.95 | $25.98 | $24.30 | $24.39 | $24.39 | 9,180,420 |
| 2024-10-09 | $27.90 | $27.90 | $24.51 | $24.95 | $24.95 | 13,005,610 |
| 2024-10-08 | $31.50 | $31.78 | $27.07 | $29.04 | $29.04 | 16,285,080 |
| 2024-09-30 | $24.88 | $26.51 | $23.28 | $26.50 | $26.50 | 10,958,670 |
| 2024-09-27 | $21.20 | $22.90 | $21.20 | $22.30 | $22.30 | 7,384,060 |
| 2024-09-26 | $19.89 | $20.95 | $19.68 | $20.91 | $20.91 | 3,906,350 |
| 2024-09-25 | $20.10 | $20.77 | $19.87 | $19.87 | $19.87 | 4,488,780 |
| 2024-09-24 | $19.41 | $20.14 | $19.25 | $19.97 | $19.97 | 3,432,980 |
| 2024-09-23 | $19.41 | $19.82 | $19.20 | $19.32 | $19.32 | 1,654,570 |
| 2024-09-20 | $19.91 | $19.91 | $19.32 | $19.55 | $19.55 | 1,646,760 |
| 2024-09-19 | $20.02 | $20.28 | $19.36 | $19.81 | $19.81 | 2,573,450 |
| 2024-09-18 | $20.13 | $20.19 | $19.51 | $19.80 | $19.80 | 1,678,030 |
| 2024-09-13 | $20.62 | $20.70 | $19.92 | $20.03 | $20.03 | 2,187,160 |
| 2024-09-12 | $20.90 | $21.18 | $20.36 | $20.62 | $20.62 | 2,893,900 |
| 2024-09-11 | $21.20 | $21.20 | $20.70 | $20.86 | $20.86 | 2,080,250 |
| 2024-09-10 | $21.30 | $21.62 | $20.49 | $21.06 | $21.06 | 2,491,230 |
| 2024-09-09 | $21.51 | $21.66 | $21.33 | $21.40 | $21.40 | 1,071,480 |
| 2024-09-06 | $22.27 | $22.27 | $21.49 | $21.49 | $21.49 | 1,887,970 |
| 2024-09-05 | $22.10 | $22.41 | $21.93 | $22.16 | $22.16 | 1,778,440 |
| 2024-09-04 | $21.94 | $22.25 | $21.77 | $22.04 | $22.04 | 1,367,610 |
| 2024-09-03 | $22.13 | $22.41 | $21.88 | $22.13 | $22.13 | 2,330,830 |
| 2024-09-02 | $22.72 | $22.73 | $22.04 | $22.13 | $22.13 | 1,846,040 |
| 2024-08-30 | $22.67 | $23.31 | $22.56 | $22.84 | $22.84 | 4,309,550 |
| 2024-08-29 | $22.75 | $22.97 | $22.39 | $22.78 | $22.78 | 1,457,360 |
| 2024-08-28 | $22.05 | $22.65 | $22.02 | $22.56 | $22.56 | 1,208,310 |
| 2024-08-27 | $22.25 | $22.55 | $21.93 | $22.16 | $22.16 | 1,641,720 |
| 2024-08-26 | $22.61 | $22.83 | $22.09 | $22.21 | $22.21 | 1,346,330 |
| 2024-08-23 | $22.35 | $22.74 | $22.31 | $22.58 | $22.58 | 1,824,700 |
| 2024-08-22 | $22.70 | $22.96 | $22.40 | $22.54 | $22.54 | 1,094,550 |
| 2024-08-21 | $23.07 | $23.29 | $22.57 | $22.70 | $22.70 | 1,483,340 |
| 2024-08-20 | $23.67 | $23.96 | $22.80 | $23.06 | $23.06 | 1,859,270 |
| 2024-08-19 | $23.25 | $24.08 | $23.10 | $23.50 | $23.50 | 2,087,250 |
| 2024-08-16 | $23.63 | $23.69 | $23.17 | $23.21 | $23.21 | 1,842,660 |
| 2024-08-15 | $23.09 | $23.60 | $22.95 | $23.31 | $23.31 | 2,576,430 |
| 2024-08-14 | $23.42 | $23.60 | $23.01 | $23.08 | $23.08 | 1,475,620 |
| 2024-08-13 | $23.73 | $23.99 | $23.10 | $23.53 | $23.53 | 1,794,190 |
| 2024-08-12 | $24.22 | $24.26 | $23.55 | $23.73 | $23.73 | 2,454,270 |
| 2024-08-09 | $24.69 | $24.98 | $24.21 | $24.26 | $24.26 | 1,689,310 |
| 2024-08-08 | $24.90 | $25.06 | $24.24 | $24.56 | $24.56 | 1,752,070 |
| 2024-08-07 | $25.01 | $25.60 | $25.01 | $25.08 | $25.08 | 1,792,100 |
| 2024-08-06 | $25.12 | $25.87 | $24.95 | $25.32 | $25.32 | 2,236,070 |
| 2024-08-05 | $25.78 | $26.20 | $24.76 | $24.90 | $24.90 | 3,345,270 |
| 2024-08-02 | $26.24 | $26.60 | $25.88 | $25.93 | $25.93 | 1,899,840 |
| 2024-08-01 | $26.62 | $27.20 | $26.35 | $26.50 | $26.50 | 2,511,130 |
| 2024-07-31 | $26.10 | $26.71 | $25.81 | $26.71 | $26.71 | 3,261,190 |
| 2024-07-30 | $26.27 | $26.30 | $25.75 | $26.11 | $26.11 | 1,531,180 |
| 2024-07-29 | $26.25 | $26.45 | $26.00 | $26.14 | $26.14 | 1,636,050 |
| 2024-07-26 | $25.24 | $26.50 | $25.15 | $26.25 | $26.25 | 2,323,150 |
| 2024-07-25 | $25.50 | $25.60 | $25.00 | $25.24 | $25.24 | 1,315,770 |
| 2024-07-24 | $25.09 | $25.86 | $24.92 | $25.54 | $25.54 | 2,003,670 |
| 2024-07-23 | $25.82 | $25.99 | $24.91 | $25.12 | $25.12 | 2,509,100 |
| 2024-07-22 | $25.70 | $26.18 | $25.57 | $25.86 | $25.86 | 1,844,290 |
| 2024-07-19 | $25.40 | $26.17 | $25.28 | $25.67 | $25.67 | 2,076,590 |
| 2024-07-18 | $24.40 | $25.73 | $24.20 | $25.46 | $25.46 | 3,052,760 |
| 2024-07-17 | $24.89 | $25.00 | $24.48 | $24.63 | $24.63 | 1,144,670 |
| 2024-07-16 | $24.75 | $24.95 | $24.50 | $24.81 | $24.81 | 874,180 |
| 2024-07-15 | $25.37 | $25.37 | $24.62 | $24.76 | $24.76 | 1,168,270 |
| 2024-07-12 | $25.20 | $25.39 | $24.75 | $24.87 | $24.87 | 1,361,100 |
| 2024-07-11 | $24.78 | $25.41 | $24.49 | $25.27 | $25.27 | 2,218,780 |
| 2024-07-10 | $24.03 | $24.83 | $23.80 | $24.33 | $24.33 | 2,446,310 |
| 2024-07-09 | $24.20 | $24.25 | $23.36 | $24.01 | $24.01 | 2,592,170 |
| 2024-07-08 | $25.20 | $25.33 | $24.00 | $24.15 | $24.15 | 2,697,840 |
| 2024-07-05 | $25.00 | $25.46 | $24.29 | $25.33 | $25.33 | 2,428,130 |
| 2024-07-04 | $25.87 | $25.87 | $24.87 | $25.03 | $25.03 | 1,207,080 |
| 2024-07-03 | $25.72 | $25.89 | $25.03 | $25.49 | $25.49 | 1,075,990 |
| 2024-07-02 | $25.67 | $26.09 | $25.61 | $25.89 | $25.89 | 1,572,170 |
| 2024-07-01 | $26.50 | $26.58 | $25.39 | $25.95 | $25.95 | 2,417,990 |
| 2024-06-28 | $25.38 | $26.85 | $25.28 | $26.44 | $26.44 | 3,692,140 |
| 2024-06-27 | $25.70 | $26.13 | $25.34 | $25.42 | $25.42 | 1,342,700 |
| 2024-06-26 | $25.59 | $25.94 | $24.92 | $25.87 | $25.87 | 1,865,450 |
| 2024-06-25 | $25.26 | $25.75 | $25.11 | $25.32 | $25.32 | 1,674,980 |
| 2024-06-24 | $26.25 | $26.55 | $25.58 | $25.60 | $25.60 | 2,203,350 |
| 2024-06-21 | $26.00 | $26.93 | $25.95 | $26.60 | $26.60 | 2,191,600 |
| 2024-06-20 | $26.01 | $26.50 | $25.96 | $26.08 | $26.08 | 1,865,160 |
| 2024-06-19 | $26.51 | $26.74 | $26.10 | $26.13 | $26.13 | 1,850,960 |
| 2024-06-18 | $27.07 | $27.32 | $26.54 | $26.63 | $26.63 | 2,351,770 |
| 2024-06-17 | $27.10 | $27.62 | $27.08 | $27.11 | $27.11 | 1,893,530 |
| 2024-06-14 | $27.68 | $27.70 | $27.32 | $27.44 | $27.44 | 2,075,710 |
| 2024-06-13 | $27.11 | $27.98 | $26.82 | $27.87 | $27.87 | 3,581,300 |
| 2024-06-12 | $27.20 | $28.10 | $27.09 | $27.27 | $27.27 | 4,189,220 |
| 2024-06-11 | $26.22 | $28.00 | $25.52 | $27.47 | $27.47 | 4,815,940 |
| 2024-06-07 | $27.46 | $27.65 | $26.36 | $26.70 | $26.70 | 3,762,580 |
| 2024-06-06 | $26.97 | $27.28 | $26.52 | $26.89 | $26.89 | 4,254,460 |
| 2024-06-05 | $26.00 | $28.20 | $25.82 | $27.09 | $27.09 | 9,439,810 |
| 2024-06-04 | $26.17 | $26.65 | $25.68 | $26.06 | $26.06 | 3,849,710 |
| 2024-06-03 | $25.80 | $26.10 | $25.25 | $25.92 | $25.92 | 3,341,490 |
| 2024-05-31 | $25.40 | $26.25 | $25.40 | $25.91 | $25.91 | 4,023,170 |
| 2024-05-30 | $24.92 | $25.59 | $24.81 | $25.30 | $25.30 | 3,038,660 |
| 2024-05-29 | $25.05 | $25.68 | $24.93 | $25.23 | $25.23 | 2,711,470 |
| 2024-05-28 | $25.30 | $25.90 | $24.90 | $25.28 | $25.28 | 3,006,710 |
| 2024-05-27 | $25.12 | $25.46 | $24.53 | $25.41 | $25.41 | 2,340,010 |
| 2024-05-24 | $25.67 | $25.91 | $25.10 | $25.16 | $25.16 | 2,404,150 |
| 2024-05-23 | $26.30 | $26.30 | $25.53 | $25.75 | $25.75 | 2,773,010 |
| 2024-05-22 | $26.75 | $27.05 | $26.22 | $26.62 | $26.62 | 3,143,990 |
| 2024-05-21 | $26.61 | $27.08 | $25.82 | $27.05 | $27.05 | 5,445,690 |
| 2024-05-20 | $27.00 | $27.57 | $26.65 | $26.83 | $26.83 | 4,770,620 |
| 2024-05-17 | $25.67 | $27.10 | $25.00 | $26.95 | $26.95 | 4,930,620 |
| 2024-05-16 | $26.30 | $26.73 | $25.55 | $25.66 | $25.66 | 3,221,430 |
| 2024-05-15 | $25.70 | $26.66 | $25.60 | $26.36 | $26.36 | 5,273,510 |
| 2024-05-14 | $26.03 | $26.38 | $25.52 | $25.89 | $25.89 | 4,645,680 |
| 2024-05-13 | $26.90 | $27.12 | $25.80 | $26.16 | $26.16 | 5,437,830 |
| 2024-05-10 | $27.26 | $27.48 | $26.71 | $27.33 | $27.33 | 6,377,320 |
| 2024-05-09 | $24.35 | $28.99 | $24.33 | $27.68 | $27.68 | 13,532,530 |
| 2024-05-08 | $25.34 | $25.34 | $24.36 | $24.43 | $24.43 | 3,549,090 |
| 2024-05-07 | $24.92 | $25.42 | $24.78 | $25.24 | $25.24 | 5,082,640 |
| 2024-05-06 | $24.74 | $24.95 | $24.47 | $24.87 | $24.87 | 5,793,580 |
| 2024-04-30 | $24.73 | $24.80 | $24.06 | $24.19 | $24.19 | 2,512,070 |
| 2024-04-29 | $24.30 | $24.66 | $24.22 | $24.53 | $24.53 | 3,517,460 |
| 2024-04-26 | $23.80 | $24.48 | $23.56 | $24.24 | $24.24 | 3,558,890 |
| 2024-04-25 | $23.95 | $24.00 | $23.55 | $23.68 | $23.68 | 2,362,070 |
| 2024-04-24 | $23.88 | $24.24 | $23.43 | $24.06 | $24.06 | 2,947,830 |
| 2024-04-23 | $24.12 | $24.47 | $23.68 | $23.84 | $23.84 | 3,336,420 |
| 2024-04-22 | $23.00 | $24.66 | $22.61 | $24.26 | $24.26 | 6,210,870 |
| 2024-04-19 | $22.50 | $23.52 | $22.45 | $23.26 | $23.26 | 4,278,190 |
| 2024-04-18 | $22.68 | $22.84 | $22.18 | $22.59 | $22.59 | 2,128,260 |
| 2024-04-17 | $21.50 | $22.67 | $21.50 | $22.60 | $22.60 | 2,243,240 |
| 2024-04-16 | $22.05 | $22.37 | $21.31 | $21.32 | $21.32 | 2,848,360 |
| 2024-04-15 | $22.92 | $23.33 | $21.85 | $22.24 | $22.24 | 5,255,660 |
| 2024-04-12 | $22.77 | $23.29 | $22.76 | $22.91 | $22.91 | 1,328,520 |
| 2024-04-11 | $22.88 | $23.31 | $22.69 | $22.80 | $22.80 | 1,484,240 |
| 2024-04-10 | $23.74 | $24.00 | $22.91 | $23.17 | $23.17 | 1,311,120 |
| 2024-04-09 | $22.80 | $23.78 | $22.74 | $23.74 | $23.74 | 2,645,580 |
| 2024-04-08 | $24.00 | $24.05 | $22.84 | $22.85 | $22.85 | 3,210,530 |
| 2024-04-03 | $23.73 | $24.29 | $23.52 | $23.81 | $23.81 | 3,734,830 |
| 2024-04-02 | $23.72 | $24.09 | $23.17 | $23.91 | $23.91 | 2,617,530 |
| 2024-04-01 | $24.20 | $24.26 | $23.75 | $23.94 | $23.94 | 2,820,410 |
| 2024-03-29 | $22.82 | $24.25 | $22.66 | $24.20 | $24.20 | 4,524,040 |
| 2024-03-28 | $21.81 | $23.12 | $21.81 | $22.83 | $22.83 | 2,223,230 |
| 2024-03-27 | $22.52 | $22.69 | $22.01 | $22.04 | $22.04 | 1,787,940 |
| 2024-03-26 | $22.83 | $23.08 | $22.37 | $22.60 | $22.60 | 1,598,110 |
| 2024-03-25 | $23.74 | $23.74 | $22.83 | $22.83 | $22.83 | 2,002,950 |
| 2024-03-22 | $24.06 | $24.14 | $23.62 | $23.74 | $23.74 | 1,629,290 |
| 2024-03-21 | $24.38 | $24.50 | $23.62 | $24.03 | $24.03 | 2,416,760 |
| 2024-03-20 | $24.54 | $24.87 | $24.29 | $24.43 | $24.43 | 1,801,030 |
| 2024-03-19 | $24.72 | $24.95 | $24.55 | $24.60 | $24.60 | 1,491,750 |
| 2024-03-18 | $24.62 | $24.99 | $24.36 | $24.95 | $24.95 | 2,177,850 |
| 2024-03-15 | $24.58 | $24.88 | $24.30 | $24.56 | $24.56 | 1,771,470 |
| 2024-03-14 | $24.97 | $25.18 | $24.49 | $24.70 | $24.70 | 2,430,900 |
| 2024-03-13 | $24.83 | $25.55 | $24.31 | $25.22 | $25.22 | 3,816,120 |
| 2024-03-12 | $23.57 | $25.20 | $23.57 | $24.88 | $24.88 | 5,060,840 |
| 2024-03-11 | $22.89 | $23.60 | $22.89 | $23.57 | $23.57 | 2,252,010 |
| 2024-03-08 | $22.73 | $23.05 | $22.45 | $22.85 | $22.85 | 1,337,480 |
| 2024-03-07 | $23.10 | $23.67 | $22.76 | $22.77 | $22.77 | 2,196,600 |
| 2024-03-06 | $23.20 | $23.50 | $22.70 | $23.10 | $23.10 | 1,410,430 |
| 2024-03-05 | $23.11 | $23.58 | $22.90 | $23.21 | $23.21 | 2,208,740 |
| 2024-03-04 | $23.40 | $23.70 | $22.95 | $23.13 | $23.13 | 1,676,840 |
| 2024-03-01 | $23.38 | $23.64 | $23.21 | $23.50 | $23.50 | 1,918,190 |
| 2024-02-29 | $22.27 | $23.42 | $22.27 | $23.40 | $23.40 | 2,204,510 |
| 2024-02-28 | $23.89 | $24.38 | $22.48 | $22.55 | $22.55 | 3,606,100 |
| 2024-02-27 | $23.43 | $24.12 | $23.10 | $24.03 | $24.03 | 2,527,220 |
| 2024-02-26 | $23.29 | $24.18 | $23.10 | $23.57 | $23.57 | 2,822,460 |
| 2024-02-23 | $22.52 | $23.47 | $22.33 | $23.35 | $23.35 | 3,053,860 |
| 2024-02-22 | $22.30 | $22.57 | $21.80 | $22.52 | $22.52 | 2,767,650 |
| 2024-02-21 | $21.96 | $23.06 | $21.72 | $22.30 | $22.30 | 2,303,340 |
| 2024-02-20 | $22.20 | $22.26 | $21.75 | $22.02 | $22.02 | 2,451,190 |
| 2024-02-19 | $22.32 | $22.74 | $22.00 | $22.33 | $22.33 | 3,544,140 |
| 2024-02-08 | $21.19 | $22.58 | $20.80 | $22.27 | $22.27 | 4,477,320 |
| 2024-02-07 | $20.13 | $21.70 | $20.13 | $21.19 | $21.19 | 3,671,500 |
| 2024-02-06 | $18.51 | $20.49 | $17.78 | $20.27 | $20.27 | 4,369,140 |
| 2024-02-05 | $19.10 | $19.38 | $17.19 | $18.50 | $18.50 | 4,401,910 |
| 2024-02-02 | $20.63 | $20.89 | $18.80 | $19.31 | $19.31 | 4,481,890 |
| 2024-02-01 | $20.42 | $20.98 | $20.01 | $20.58 | $20.58 | 2,232,130 |
| 2024-01-31 | $21.14 | $21.68 | $20.45 | $20.53 | $20.53 | 3,462,280 |
| 2024-01-30 | $22.20 | $22.58 | $21.35 | $21.37 | $21.37 | 2,726,480 |
| 2024-01-29 | $22.23 | $23.38 | $22.07 | $22.45 | $22.45 | 4,858,790 |
| 2024-01-26 | $22.74 | $22.99 | $22.13 | $22.19 | $22.19 | 2,197,870 |
| 2024-01-25 | $22.10 | $23.08 | $21.82 | $22.72 | $22.72 | 3,463,690 |
| 2024-01-24 | $22.14 | $22.57 | $21.50 | $22.15 | $22.15 | 2,430,100 |
| 2024-01-23 | $21.80 | $22.29 | $21.27 | $22.12 | $22.12 | 2,372,660 |
| 2024-01-22 | $23.33 | $23.33 | $21.59 | $21.81 | $21.81 | 3,848,400 |
| 2024-01-19 | $23.19 | $23.48 | $22.93 | $23.34 | $23.34 | 2,139,470 |
| 2024-01-18 | $22.79 | $23.31 | $22.51 | $23.23 | $23.23 | 2,960,300 |
| 2024-01-17 | $23.91 | $24.18 | $22.97 | $22.99 | $22.99 | 3,983,250 |
| 2024-01-16 | $24.50 | $24.55 | $23.88 | $24.18 | $24.18 | 2,156,740 |
| 2024-01-15 | $25.60 | $25.62 | $24.23 | $24.43 | $24.43 | 3,458,170 |
| 2024-01-12 | $26.17 | $26.31 | $25.59 | $25.60 | $25.60 | 1,851,390 |
| 2024-01-11 | $26.50 | $26.57 | $25.78 | $26.32 | $26.32 | 2,515,040 |
| 2024-01-10 | $26.21 | $26.65 | $25.70 | $26.48 | $26.48 | 2,088,100 |
| 2024-01-09 | $26.56 | $26.89 | $26.04 | $26.34 | $26.34 | 2,284,070 |
| 2024-01-08 | $27.35 | $27.35 | $26.43 | $26.43 | $26.43 | 1,668,930 |
| 2024-01-05 | $28.17 | $28.17 | $27.03 | $27.24 | $27.24 | 2,830,220 |
| 2024-01-04 | $28.77 | $28.93 | $27.50 | $28.18 | $28.18 | 3,356,140 |
| 2024-01-03 | $30.04 | $30.40 | $28.40 | $28.77 | $28.77 | 4,047,840 |
| 2024-01-02 | $30.15 | $30.89 | $29.93 | $30.34 | $30.34 | 3,208,510 |
| 2024-01-01 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-12-29 | $29.87 | $30.27 | $29.51 | $30.20 | $30.20 | 2,653,310 |
| 2023-12-28 | $29.48 | $30.14 | $29.32 | $29.87 | $29.87 | 2,354,320 |
| 2023-12-27 | $29.51 | $29.76 | $29.02 | $29.50 | $29.50 | 1,505,500 |
| 2023-12-26 | $29.44 | $29.74 | $28.87 | $29.52 | $29.52 | 1,261,410 |
| 2023-12-25 | $28.87 | $29.95 | $28.80 | $29.44 | $29.44 | 1,999,610 |
| 2023-12-22 | $28.14 | $29.13 | $27.80 | $28.87 | $28.87 | 1,947,310 |
| 2023-12-21 | $28.08 | $28.44 | $27.40 | $28.14 | $28.14 | 1,646,810 |
| 2023-12-20 | $29.24 | $29.24 | $27.91 | $28.22 | $28.22 | 1,599,400 |
| 2023-12-19 | $29.70 | $29.90 | $28.94 | $29.15 | $29.15 | 1,154,270 |
| 2023-12-18 | $29.93 | $30.17 | $29.46 | $29.52 | $29.52 | 1,168,740 |
| 2023-12-15 | $29.58 | $29.95 | $29.40 | $29.77 | $29.77 | 1,778,390 |
| 2023-12-14 | $29.86 | $30.22 | $29.50 | $29.50 | $29.50 | 749,910 |
| 2023-12-13 | $29.80 | $30.30 | $29.53 | $29.85 | $29.85 | 1,403,790 |
| 2023-12-12 | $29.98 | $30.08 | $29.22 | $29.82 | $29.82 | 1,907,280 |
| 2023-12-11 | $29.39 | $29.90 | $28.58 | $29.83 | $29.83 | 2,106,270 |
| 2023-12-08 | $29.32 | $29.50 | $28.67 | $29.04 | $29.04 | 2,356,890 |
| 2023-12-07 | $29.46 | $29.49 | $28.60 | $29.10 | $29.10 | 2,223,570 |
| 2023-12-06 | $29.37 | $29.70 | $29.00 | $29.46 | $29.46 | 1,360,690 |
| 2023-12-05 | $30.26 | $30.40 | $29.31 | $29.31 | $29.31 | 1,606,280 |
| 2023-12-04 | $30.38 | $30.66 | $30.05 | $30.24 | $30.24 | 1,427,300 |
| 2023-12-01 | $30.15 | $30.83 | $29.70 | $30.45 | $30.45 | 3,023,100 |
| 2023-11-30 | $30.08 | $30.42 | $29.77 | $29.96 | $29.96 | 1,285,960 |
| 2023-11-29 | $30.18 | $30.45 | $29.71 | $30.10 | $30.10 | 1,384,740 |
| 2023-11-28 | $29.78 | $30.04 | $29.60 | $29.88 | $29.88 | 866,440 |
| 2023-11-27 | $29.70 | $30.18 | $29.69 | $29.87 | $29.87 | 1,231,070 |
| 2023-11-24 | $30.90 | $30.90 | $29.82 | $29.99 | $29.99 | 1,112,710 |
| 2023-11-23 | $29.92 | $30.65 | $29.86 | $30.60 | $30.60 | 1,385,880 |
| 2023-11-22 | $30.44 | $30.68 | $30.03 | $30.10 | $30.10 | 1,414,670 |
| 2023-11-21 | $31.58 | $31.61 | $30.58 | $30.65 | $30.65 | 1,717,620 |
| 2023-11-20 | $30.75 | $31.87 | $30.23 | $31.33 | $31.33 | 2,340,980 |
| 2023-11-17 | $29.99 | $30.65 | $29.86 | $30.57 | $30.57 | 1,020,320 |
| 2023-11-16 | $30.77 | $31.45 | $30.05 | $30.21 | $30.21 | 1,412,490 |
| 2023-11-15 | $30.90 | $31.29 | $30.62 | $31.01 | $31.01 | 1,853,620 |
| 2023-11-14 | $30.22 | $31.47 | $30.22 | $30.73 | $30.73 | 2,673,270 |
| 2023-11-13 | $29.15 | $30.65 | $29.15 | $30.19 | $30.19 | 2,765,950 |
| 2023-11-10 | $29.56 | $29.75 | $29.23 | $29.50 | $29.50 | 684,630 |
| 2023-11-09 | $29.45 | $29.79 | $29.19 | $29.56 | $29.56 | 852,680 |
| 2023-11-08 | $30.05 | $30.05 | $29.28 | $29.45 | $29.45 | 1,482,750 |
| 2023-11-07 | $30.10 | $30.50 | $29.74 | $29.88 | $29.88 | 1,222,690 |
| 2023-11-06 | $29.73 | $30.58 | $29.62 | $30.30 | $30.30 | 1,569,530 |
| 2023-11-03 | $29.56 | $30.00 | $29.38 | $29.65 | $29.65 | 1,348,800 |
| 2023-11-02 | $30.56 | $30.94 | $29.45 | $29.50 | $29.50 | 1,639,010 |
| 2023-11-01 | $31.01 | $31.10 | $30.55 | $30.56 | $30.56 | 666,780 |
| 2023-10-31 | $30.72 | $31.24 | $30.31 | $30.95 | $30.95 | 1,495,390 |
| 2023-10-30 | $30.39 | $31.02 | $30.21 | $30.71 | $30.71 | 1,611,460 |
| 2023-10-27 | $29.36 | $30.88 | $29.12 | $30.59 | $30.59 | 2,231,990 |
| 2023-10-26 | $29.71 | $30.27 | $28.88 | $29.43 | $29.43 | 1,855,670 |
| 2023-10-25 | $29.09 | $30.80 | $29.09 | $30.10 | $30.10 | 3,808,060 |
| 2023-10-24 | $28.63 | $28.99 | $27.80 | $28.87 | $28.87 | 1,971,510 |
| 2023-10-23 | $29.08 | $29.12 | $28.16 | $28.28 | $28.28 | 1,633,790 |
| 2023-10-20 | $29.17 | $29.65 | $29.16 | $29.19 | $29.19 | 1,470,820 |
| 2023-10-19 | $28.94 | $29.77 | $28.68 | $29.50 | $29.50 | 2,373,060 |
| 2023-10-18 | $29.53 | $29.69 | $29.16 | $29.34 | $29.34 | 1,443,920 |
| 2023-10-17 | $29.40 | $29.63 | $29.08 | $29.52 | $29.52 | 1,784,990 |
| 2023-10-16 | $30.00 | $30.09 | $29.28 | $29.65 | $29.65 | 1,351,380 |
| 2023-10-13 | $29.67 | $30.12 | $29.16 | $29.76 | $29.76 | 2,361,070 |
| 2023-10-12 | $29.54 | $30.08 | $29.27 | $29.66 | $29.66 | 2,498,440 |
| 2023-10-11 | $30.02 | $30.15 | $29.00 | $29.48 | $29.48 | 3,740,180 |
| 2023-10-10 | $30.88 | $31.17 | $29.72 | $29.90 | $29.90 | 2,796,750 |
| 2023-10-09 | $31.30 | $31.30 | $30.44 | $30.89 | $30.89 | 2,200,240 |
| 2023-09-28 | $31.37 | $31.72 | $31.01 | $31.19 | $31.19 | 1,587,060 |
| 2023-09-27 | $31.12 | $31.90 | $30.91 | $31.61 | $31.61 | 2,596,870 |
| 2023-09-26 | $31.58 | $31.78 | $30.89 | $31.07 | $31.07 | 2,373,330 |
| 2023-09-25 | $32.70 | $32.70 | $31.59 | $31.65 | $31.65 | 3,475,850 |
| 2023-09-22 | $32.63 | $32.88 | $32.06 | $32.70 | $32.70 | 1,604,460 |
| 2023-09-21 | $32.48 | $33.09 | $32.45 | $32.50 | $32.50 | 1,020,240 |
| 2023-09-20 | $33.02 | $33.18 | $32.60 | $32.67 | $32.67 | 1,007,530 |
| 2023-09-19 | $32.96 | $33.20 | $32.51 | $33.05 | $33.05 | 1,018,630 |
| 2023-09-18 | $33.09 | $33.45 | $32.72 | $32.96 | $32.96 | 1,163,690 |
| 2023-09-15 | $32.94 | $33.49 | $32.67 | $33.19 | $33.19 | 1,399,170 |
| 2023-09-14 | $33.15 | $33.15 | $32.32 | $32.90 | $32.90 | 1,633,520 |
| 2023-09-13 | $32.66 | $33.10 | $32.38 | $32.85 | $32.85 | 2,750,300 |
| 2023-09-12 | $33.38 | $33.38 | $32.79 | $32.84 | $32.84 | 1,449,040 |
| 2023-09-11 | $33.80 | $33.81 | $32.93 | $33.22 | $33.22 | 2,566,980 |
| 2023-09-08 | $33.99 | $34.42 | $33.50 | $33.67 | $33.67 | 1,609,380 |
| 2023-09-07 | $34.73 | $34.73 | $33.80 | $33.82 | $33.82 | 1,371,340 |
| 2023-09-06 | $34.35 | $34.96 | $33.85 | $34.71 | $34.71 | 1,902,500 |
| 2023-09-05 | $34.50 | $34.97 | $34.36 | $34.52 | $34.52 | 1,435,440 |
| 2023-09-04 | $35.02 | $35.46 | $34.45 | $34.70 | $34.70 | 2,070,220 |
| 2023-09-01 | $34.98 | $35.36 | $34.59 | $35.14 | $35.14 | 2,144,270 |
| 2023-08-31 | $34.63 | $35.45 | $34.56 | $35.11 | $35.11 | 3,698,260 |
| 2023-08-30 | $33.83 | $34.85 | $33.70 | $34.60 | $34.60 | 3,289,160 |
| 2023-08-29 | $31.85 | $34.19 | $31.77 | $33.87 | $33.87 | 3,985,080 |
| 2023-08-28 | $33.80 | $33.95 | $31.73 | $31.77 | $31.77 | 2,844,150 |
| 2023-08-25 | $31.90 | $32.46 | $31.60 | $31.73 | $31.73 | 1,698,210 |
| 2023-08-24 | $31.53 | $32.60 | $31.48 | $32.05 | $32.05 | 3,041,610 |
| 2023-08-23 | $32.81 | $32.97 | $31.98 | $32.10 | $32.10 | 3,106,670 |
| 2023-08-22 | $33.19 | $33.60 | $32.31 | $32.96 | $32.96 | 2,449,270 |
| 2023-08-21 | $33.93 | $34.00 | $33.00 | $33.10 | $33.10 | 2,377,620 |
| 2023-08-18 | $34.00 | $35.08 | $33.66 | $33.82 | $33.82 | 3,778,450 |
| 2023-08-17 | $32.86 | $34.50 | $32.10 | $34.11 | $34.11 | 4,561,630 |
| 2023-08-16 | $31.97 | $34.12 | $31.97 | $32.90 | $32.90 | 3,185,930 |
| 2023-08-15 | $33.76 | $33.99 | $33.18 | $33.64 | $33.64 | 2,261,390 |
| 2023-08-14 | $33.82 | $34.10 | $33.23 | $33.85 | $33.85 | 2,085,340 |
| 2023-08-11 | $33.57 | $34.33 | $33.25 | $33.82 | $33.82 | 3,276,180 |
| 2023-08-10 | $33.12 | $33.73 | $32.80 | $33.58 | $33.58 | 1,962,350 |
| 2023-08-09 | $32.84 | $33.48 | $32.55 | $33.40 | $33.40 | 2,056,890 |
| 2023-08-08 | $32.92 | $33.54 | $32.41 | $33.04 | $33.04 | 2,261,710 |
| 2023-08-07 | $32.27 | $32.97 | $32.27 | $32.92 | $32.92 | 1,818,700 |
| 2023-08-04 | $32.59 | $32.99 | $31.90 | $32.53 | $32.53 | 2,504,490 |
| 2023-08-03 | $33.70 | $34.00 | $32.64 | $32.73 | $32.73 | 2,585,130 |
| 2023-08-02 | $32.91 | $33.93 | $32.68 | $33.70 | $33.70 | 3,813,970 |
| 2023-08-01 | $31.90 | $33.48 | $31.75 | $32.90 | $32.90 | 4,719,280 |
| 2023-07-31 | $32.99 | $33.38 | $31.72 | $31.87 | $31.87 | 6,326,170 |
| 2023-07-28 | $34.53 | $34.57 | $32.58 | $32.86 | $32.86 | 4,960,810 |
| 2023-07-27 | $35.20 | $35.29 | $34.40 | $34.54 | $34.54 | 2,742,470 |
| 2023-07-26 | $35.42 | $35.52 | $34.88 | $35.12 | $35.12 | 1,188,950 |
| 2023-07-25 | $34.68 | $35.55 | $34.52 | $35.35 | $35.35 | 2,781,530 |
| 2023-07-24 | $33.75 | $34.60 | $33.67 | $34.35 | $34.35 | 2,283,600 |
| 2023-07-21 | $33.72 | $34.08 | $33.15 | $33.75 | $33.75 | 2,281,500 |
| 2023-07-20 | $34.09 | $34.49 | $33.62 | $33.73 | $33.73 | 1,767,330 |
| 2023-07-19 | $34.40 | $34.62 | $34.03 | $34.19 | $34.19 | 1,407,820 |
| 2023-07-18 | $34.68 | $35.05 | $34.10 | $34.53 | $34.53 | 1,754,210 |
| 2023-07-17 | $34.85 | $35.40 | $34.45 | $34.67 | $34.67 | 2,093,290 |
| 2023-07-14 | $35.63 | $35.71 | $34.83 | $35.05 | $35.05 | 3,025,710 |
| 2023-07-13 | $36.00 | $36.00 | $35.43 | $35.70 | $35.70 | 2,510,320 |
| 2023-07-12 | $36.37 | $36.37 | $35.30 | $35.57 | $35.57 | 2,518,320 |
| 2023-07-11 | $35.80 | $36.51 | $35.62 | $36.08 | $36.08 | 2,135,000 |
| 2023-07-10 | $35.50 | $35.96 | $34.93 | $35.90 | $35.90 | 1,886,390 |
| 2023-07-07 | $36.62 | $36.62 | $35.44 | $35.59 | $35.59 | 2,082,900 |
| 2023-07-06 | $37.44 | $37.49 | $36.22 | $36.47 | $36.47 | 2,697,580 |
| 2023-07-05 | $37.55 | $37.78 | $36.87 | $37.25 | $37.25 | 3,528,390 |
| 2023-07-04 | $37.24 | $37.80 | $37.06 | $37.61 | $37.61 | 4,297,460 |
| 2023-07-03 | $35.60 | $37.99 | $35.60 | $37.36 | $37.36 | 6,990,490 |
| 2023-06-30 | $34.40 | $35.50 | $34.21 | $35.32 | $35.32 | 3,365,710 |
| 2023-06-29 | $34.66 | $35.15 | $34.03 | $34.33 | $34.33 | 2,772,800 |
| 2023-06-28 | $34.20 | $34.75 | $34.01 | $34.65 | $34.65 | 3,487,140 |
| 2023-06-27 | $33.73 | $34.40 | $33.54 | $34.20 | $34.20 | 2,217,150 |
| 2023-06-26 | $34.00 | $34.10 | $33.45 | $33.58 | $33.58 | 1,848,960 |
| 2023-06-21 | $34.36 | $34.80 | $33.89 | $33.94 | $33.94 | 2,105,400 |
| 2023-06-20 | $34.20 | $34.68 | $34.07 | $34.44 | $34.44 | 2,041,470 |
| 2023-06-19 | $34.10 | $34.50 | $33.83 | $34.17 | $34.17 | 2,612,160 |
| 2023-06-16 | $33.97 | $34.27 | $33.68 | $33.86 | $33.86 | 1,794,320 |
| 2023-06-15 | $34.02 | $34.28 | $33.60 | $33.97 | $33.97 | 2,052,350 |
| 2023-06-14 | $33.03 | $34.19 | $32.65 | $33.94 | $33.94 | 3,476,120 |
| 2023-06-13 | $32.96 | $33.60 | $32.55 | $33.12 | $33.12 | 2,733,920 |
| 2023-06-12 | $33.52 | $34.08 | $32.95 | $33.10 | $33.10 | 4,136,040 |
| 2023-06-09 | $33.02 | $34.46 | $32.52 | $33.58 | $33.58 | 7,506,120 |
| 2023-06-08 | $33.56 | $34.00 | $32.72 | $33.19 | $33.19 | 4,140,830 |
| 2023-06-07 | $44.81 | $44.93 | $43.52 | $43.73 | $33.56 | 2,357,130 |
| 2023-06-06 | $45.92 | $45.95 | $44.10 | $44.40 | $34.07 | 2,428,970 |
| 2023-06-05 | $46.60 | $46.86 | $45.60 | $45.80 | $35.15 | 1,651,790 |
| 2023-06-02 | $47.20 | $47.60 | $45.72 | $46.10 | $35.38 | 2,059,570 |
| 2023-06-01 | $46.98 | $47.60 | $46.60 | $46.77 | $35.89 | 1,322,370 |
| 2023-05-31 | $46.99 | $48.02 | $46.53 | $47.25 | $36.26 | 1,446,040 |
| 2023-05-30 | $47.60 | $47.97 | $46.05 | $46.91 | $36.00 | 1,903,260 |
| 2023-05-29 | $47.48 | $49.97 | $47.00 | $47.31 | $36.31 | 4,027,840 |
| 2023-05-26 | $46.89 | $47.47 | $46.06 | $46.63 | $35.78 | 1,123,750 |
| 2023-05-25 | $47.44 | $47.78 | $46.38 | $47.11 | $36.15 | 1,303,030 |
| 2023-05-24 | $46.60 | $47.78 | $46.00 | $47.20 | $36.22 | 1,554,410 |
| 2023-05-23 | $47.06 | $47.30 | $46.11 | $46.67 | $35.81 | 975,360 |
| 2023-05-22 | $46.74 | $47.76 | $46.60 | $47.06 | $36.11 | 1,147,280 |
| 2023-05-19 | $45.87 | $46.90 | $45.55 | $46.76 | $35.88 | 1,310,140 |
| 2023-05-18 | $45.46 | $46.20 | $45.14 | $45.88 | $35.21 | 1,728,900 |
| 2023-05-17 | $44.60 | $46.28 | $44.50 | $45.54 | $34.95 | 2,194,800 |
| 2023-05-16 | $44.10 | $45.30 | $43.97 | $45.02 | $34.55 | 2,276,320 |
| 2023-05-15 | $43.48 | $44.70 | $43.35 | $44.58 | $34.21 | 1,833,220 |
| 2023-05-12 | $45.37 | $45.37 | $43.45 | $43.86 | $33.66 | 1,308,420 |
| 2023-05-11 | $45.49 | $45.50 | $44.51 | $44.60 | $34.23 | 1,425,920 |
| 2023-05-10 | $44.86 | $45.77 | $44.38 | $45.21 | $34.69 | 2,049,210 |
| 2023-05-09 | $46.21 | $47.30 | $45.30 | $45.40 | $34.84 | 2,375,950 |
| 2023-05-08 | $46.89 | $47.16 | $45.77 | $46.14 | $35.41 | 1,922,370 |
| 2023-05-05 | $47.62 | $47.95 | $46.52 | $46.94 | $36.02 | 2,535,190 |
| 2023-05-04 | $48.57 | $49.20 | $46.70 | $47.52 | $36.47 | 5,522,960 |
| 2023-05-03 | $49.00 | $49.00 | $49.00 | $49.00 | $37.60 | 0 |
| 2023-05-02 | $49.00 | $49.00 | $49.00 | $49.00 | $37.60 | 0 |
| 2023-04-28 | $49.50 | $50.24 | $48.55 | $49.00 | $49.00 | 2,362,720 |
| 2023-04-27 | $50.00 | $51.00 | $49.38 | $49.70 | $49.70 | 2,900,160 |
| 2023-04-26 | $49.35 | $51.19 | $48.52 | $49.82 | $49.82 | 4,610,460 |
| 2023-04-25 | $49.37 | $49.76 | $48.20 | $48.74 | $48.74 | 2,563,470 |
| 2023-04-24 | $49.20 | $50.00 | $48.01 | $49.36 | $49.36 | 4,310,150 |
| 2023-04-21 | $48.88 | $50.00 | $48.00 | $48.88 | $48.88 | 5,601,350 |
| 2023-04-20 | $48.50 | $49.17 | $46.57 | $48.08 | $48.08 | 6,572,150 |
| 2023-04-19 | $48.62 | $50.26 | $47.00 | $47.98 | $47.98 | 9,672,000 |
| 2023-04-18 | $44.98 | $45.03 | $44.13 | $44.79 | $44.79 | 2,173,310 |
| 2023-04-17 | $44.73 | $45.40 | $44.30 | $44.70 | $44.70 | 1,799,320 |
| 2023-04-14 | $44.75 | $45.70 | $44.52 | $44.72 | $44.72 | 2,342,880 |
| 2023-04-13 | $44.64 | $44.90 | $44.00 | $44.61 | $44.61 | 1,530,370 |
| 2023-04-12 | $43.91 | $45.10 | $43.35 | $44.75 | $44.75 | 2,305,430 |
| 2023-04-11 | $43.84 | $44.18 | $43.01 | $43.85 | $43.85 | 1,711,000 |
| 2023-04-10 | $44.50 | $44.65 | $42.87 | $44.00 | $44.00 | 2,675,000 |
| 2023-04-07 | $43.73 | $45.28 | $43.63 | $44.78 | $44.78 | 2,574,000 |
| 2023-04-06 | $44.63 | $44.88 | $43.15 | $43.60 | $43.60 | 2,648,760 |
| 2023-04-05 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2023-04-04 | $45.11 | $46.12 | $44.08 | $44.70 | $44.70 | 2,958,970 |
| 2023-04-03 | $45.59 | $45.80 | $44.80 | $45.66 | $45.66 | 2,699,490 |
| 2023-03-31 | $43.68 | $45.67 | $43.01 | $45.59 | $45.59 | 3,668,560 |
| 2023-03-30 | $41.36 | $43.73 | $40.94 | $43.68 | $43.68 | 3,893,930 |
| 2023-03-29 | $41.25 | $41.66 | $40.93 | $41.26 | $41.26 | 2,096,790 |
| 2023-03-28 | $42.00 | $42.40 | $41.10 | $41.25 | $41.25 | 2,623,230 |
| 2023-03-27 | $42.17 | $42.47 | $41.52 | $42.00 | $42.00 | 1,648,080 |
| 2023-03-24 | $43.06 | $43.25 | $42.00 | $42.19 | $42.19 | 1,913,780 |
| 2023-03-23 | $43.40 | $43.96 | $42.85 | $43.05 | $43.05 | 1,108,200 |
| 2023-03-22 | $42.64 | $43.70 | $42.54 | $43.38 | $43.38 | 1,597,800 |
| 2023-03-21 | $42.15 | $43.78 | $42.10 | $42.45 | $42.45 | 3,638,880 |
| 2023-03-20 | $43.70 | $43.85 | $41.56 | $42.16 | $42.16 | 3,532,420 |
| 2023-03-17 | $44.69 | $45.07 | $43.36 | $43.58 | $43.58 | 1,772,180 |
| 2023-03-16 | $44.71 | $45.12 | $44.05 | $44.27 | $44.27 | 1,420,740 |
| 2023-03-15 | $44.84 | $45.49 | $44.40 | $44.88 | $44.88 | 889,480 |
| 2023-03-14 | $44.96 | $45.37 | $44.52 | $44.79 | $44.79 | 905,050 |
| 2023-03-13 | $45.58 | $45.88 | $44.42 | $44.81 | $44.81 | 1,238,500 |
| 2023-03-10 | $45.20 | $45.96 | $44.99 | $45.58 | $45.58 | 1,369,990 |
| 2023-03-09 | $45.92 | $46.36 | $45.38 | $45.55 | $45.55 | 841,930 |
| 2023-03-08 | $45.78 | $46.08 | $45.25 | $45.92 | $45.92 | 818,250 |
| 2023-03-07 | $46.73 | $47.20 | $45.76 | $45.77 | $45.77 | 1,414,600 |
| 2023-03-06 | $45.60 | $47.80 | $45.50 | $46.68 | $46.68 | 2,878,310 |
| 2023-03-03 | $45.90 | $46.74 | $45.80 | $45.90 | $45.90 | 957,070 |
| 2023-03-02 | $46.49 | $46.57 | $45.80 | $46.09 | $46.09 | 1,082,750 |
| 2023-03-01 | $47.51 | $47.85 | $45.84 | $46.47 | $46.47 | 3,984,760 |
| 2023-02-28 | $46.85 | $48.00 | $46.50 | $47.85 | $47.85 | 1,193,230 |
| 2023-02-27 | $46.72 | $48.10 | $46.22 | $47.05 | $47.05 | 2,172,380 |
| 2023-02-24 | $45.66 | $47.04 | $45.54 | $46.95 | $46.95 | 2,776,400 |
| 2023-02-23 | $45.45 | $46.45 | $45.25 | $45.64 | $45.64 | 1,368,370 |
| 2023-02-22 | $46.26 | $46.26 | $45.44 | $45.69 | $45.69 | 1,152,690 |
| 2023-02-21 | $46.01 | $46.88 | $45.65 | $46.10 | $46.10 | 2,395,200 |
| 2023-02-20 | $46.58 | $47.18 | $45.86 | $46.05 | $46.05 | 2,450,590 |
| 2023-02-17 | $47.00 | $47.52 | $46.20 | $46.97 | $46.97 | 1,392,510 |
| 2023-02-16 | $48.01 | $48.36 | $46.90 | $47.00 | $47.00 | 1,364,630 |
| 2023-02-15 | $48.46 | $49.20 | $48.00 | $48.17 | $48.17 | 1,201,480 |
| 2023-02-14 | $49.30 | $49.45 | $48.29 | $48.46 | $48.46 | 1,019,730 |
| 2023-02-13 | $48.78 | $49.70 | $48.30 | $49.20 | $49.20 | 1,909,340 |
| 2023-02-10 | $49.21 | $49.87 | $47.91 | $48.29 | $48.29 | 1,442,250 |
| 2023-02-09 | $49.32 | $50.38 | $48.80 | $49.50 | $49.50 | 1,826,510 |
| 2023-02-08 | $48.43 | $49.95 | $48.01 | $49.30 | $49.30 | 2,924,610 |
| 2023-02-07 | $48.88 | $49.55 | $47.64 | $48.00 | $48.00 | 1,556,900 |
| 2023-02-06 | $48.44 | $50.21 | $48.25 | $49.00 | $49.00 | 2,608,750 |
| 2023-02-03 | $48.20 | $49.09 | $47.75 | $48.83 | $48.83 | 2,394,320 |
| 2023-02-02 | $48.96 | $49.48 | $48.21 | $48.36 | $48.36 | 1,440,490 |
| 2023-02-01 | $48.55 | $49.28 | $48.25 | $48.65 | $48.65 | 2,056,860 |
| 2023-01-31 | $47.88 | $48.88 | $47.74 | $48.12 | $48.12 | 1,618,450 |
| 2023-01-30 | $47.50 | $48.98 | $47.44 | $48.02 | $48.02 | 3,865,600 |
| 2023-01-20 | $47.00 | $47.95 | $46.64 | $46.97 | $46.97 | 2,056,690 |
| 2023-01-19 | $46.16 | $47.14 | $45.98 | $46.79 | $46.79 | 1,362,550 |
| 2023-01-18 | $46.27 | $47.26 | $46.04 | $46.40 | $46.40 | 1,210,310 |
| 2023-01-17 | $46.21 | $47.45 | $45.65 | $46.48 | $46.48 | 1,685,300 |
| 2023-01-16 | $44.95 | $46.97 | $44.77 | $46.21 | $46.21 | 3,872,000 |
| 2023-01-13 | $46.20 | $46.53 | $43.62 | $44.77 | $44.77 | 4,577,190 |
| 2023-01-12 | $46.86 | $47.85 | $46.45 | $46.48 | $46.48 | 1,503,890 |
| 2023-01-11 | $47.00 | $47.50 | $46.29 | $46.34 | $46.34 | 1,390,990 |
| 2023-01-10 | $47.48 | $47.49 | $46.40 | $46.89 | $46.89 | 1,870,290 |
| 2023-01-09 | $47.85 | $48.50 | $46.69 | $47.20 | $47.20 | 2,699,480 |
| 2023-01-06 | $48.28 | $48.80 | $47.79 | $48.10 | $48.10 | 2,304,340 |
| 2023-01-05 | $48.70 | $49.54 | $48.00 | $48.35 | $48.35 | 2,454,650 |
| 2023-01-04 | $48.91 | $49.36 | $48.20 | $48.90 | $48.90 | 2,036,800 |
| 2023-01-03 | $46.70 | $49.78 | $46.09 | $48.77 | $48.77 | 3,273,850 |
| 2023-01-02 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 0 |
| 2022-12-30 | $47.58 | $47.98 | $46.60 | $46.79 | $46.79 | 1,792,860 |
| 2022-12-29 | $48.46 | $48.72 | $46.60 | $47.52 | $47.52 | 2,987,580 |
| 2022-12-28 | $49.00 | $49.25 | $47.69 | $48.36 | $48.36 | 3,369,480 |
| 2022-12-27 | $44.22 | $49.55 | $44.00 | $48.79 | $48.79 | 6,759,160 |
| 2022-12-26 | $41.47 | $43.90 | $40.88 | $43.60 | $43.60 | 1,675,880 |
| 2022-12-23 | $41.99 | $42.30 | $41.05 | $41.30 | $41.30 | 996,750 |
| 2022-12-22 | $43.02 | $43.20 | $41.86 | $41.99 | $41.99 | 1,302,540 |
| 2022-12-21 | $43.62 | $43.86 | $42.52 | $42.86 | $42.86 | 1,178,650 |
| 2022-12-20 | $42.80 | $43.94 | $42.44 | $43.62 | $43.62 | 1,313,360 |
| 2022-12-19 | $43.23 | $44.43 | $43.07 | $43.30 | $43.30 | 1,228,520 |
| 2022-12-16 | $44.68 | $44.88 | $43.40 | $43.42 | $43.42 | 1,677,010 |
| 2022-12-15 | $44.80 | $45.29 | $44.56 | $44.88 | $44.88 | 772,740 |
| 2022-12-14 | $44.36 | $45.24 | $44.21 | $44.97 | $44.97 | 1,717,810 |
| 2022-12-13 | $45.20 | $45.50 | $44.10 | $44.50 | $44.50 | 2,028,510 |
| 2022-12-12 | $45.50 | $46.20 | $44.54 | $45.10 | $45.10 | 1,966,610 |
| 2022-12-09 | $44.39 | $45.56 | $44.12 | $45.40 | $45.40 | 1,565,320 |
| 2022-12-08 | $45.00 | $45.40 | $44.20 | $44.40 | $44.40 | 1,609,170 |
| 2022-12-07 | $44.98 | $45.98 | $44.66 | $45.19 | $45.19 | 1,736,000 |
| 2022-12-06 | $45.42 | $45.58 | $43.70 | $45.08 | $45.08 | 2,163,750 |
| 2022-12-05 | $46.00 | $46.15 | $44.45 | $44.72 | $44.72 | 2,300,670 |
| 2022-12-01 | $45.83 | $47.20 | $45.64 | $46.90 | $46.90 | 2,057,060 |
| 2022-11-30 | $45.30 | $46.12 | $44.60 | $45.80 | $45.80 | 1,712,250 |
| 2022-11-29 | $45.85 | $46.33 | $44.21 | $45.47 | $45.47 | 2,930,050 |
| 2022-11-28 | $46.30 | $47.10 | $45.78 | $45.81 | $45.81 | 1,589,580 |
| 2022-11-25 | $47.83 | $48.05 | $46.30 | $46.75 | $46.75 | 1,725,650 |
| 2022-11-24 | $47.65 | $48.78 | $47.01 | $47.90 | $47.90 | 1,687,540 |
| 2022-11-23 | $48.22 | $48.70 | $47.20 | $48.00 | $48.00 | 1,396,670 |
| 2022-11-22 | $48.50 | $49.35 | $48.20 | $48.33 | $48.33 | 1,458,610 |
| 2022-11-21 | $48.66 | $49.30 | $48.01 | $48.99 | $48.99 | 1,299,040 |
| 2022-11-18 | $48.89 | $49.71 | $48.55 | $48.55 | $48.55 | 1,150,650 |
| 2022-11-17 | $48.39 | $49.18 | $47.62 | $49.10 | $49.10 | 1,541,700 |
| 2022-11-16 | $49.00 | $50.25 | $48.34 | $49.00 | $49.00 | 2,017,210 |
| 2022-11-15 | $47.49 | $49.23 | $46.75 | $49.15 | $49.15 | 2,703,830 |
| 2022-11-14 | $48.18 | $48.59 | $46.61 | $47.71 | $47.71 | 3,211,800 |
| 2022-11-11 | $48.58 | $49.18 | $47.40 | $48.60 | $48.60 | 3,099,550 |
| 2022-11-10 | $48.51 | $48.98 | $47.33 | $47.64 | $47.64 | 2,015,040 |
| 2022-11-09 | $49.50 | $50.35 | $48.37 | $49.00 | $49.00 | 2,428,890 |
| 2022-11-08 | $48.30 | $49.35 | $47.60 | $49.00 | $49.00 | 2,884,980 |
| 2022-11-07 | $50.49 | $51.29 | $48.17 | $48.31 | $48.31 | 5,622,050 |
| 2022-11-04 | $51.99 | $51.99 | $50.10 | $50.50 | $50.50 | 4,025,540 |
| 2022-11-03 | $49.86 | $52.89 | $49.82 | $52.00 | $52.00 | 4,016,510 |
| 2022-11-02 | $53.40 | $53.40 | $49.84 | $49.99 | $49.99 | 5,497,260 |
| 2022-11-01 | $54.20 | $54.21 | $51.93 | $53.00 | $53.00 | 2,107,400 |
| 2022-10-31 | $52.60 | $54.50 | $51.90 | $54.18 | $54.18 | 2,371,900 |
| 2022-10-28 | $52.65 | $54.86 | $52.37 | $53.33 | $53.33 | 2,600,190 |
| 2022-10-27 | $54.20 | $55.38 | $52.75 | $52.88 | $52.88 | 2,380,280 |
| 2022-10-26 | $52.60 | $54.29 | $51.50 | $54.08 | $54.08 | 2,616,950 |
| 2022-10-25 | $52.71 | $54.62 | $51.80 | $52.10 | $52.10 | 2,803,250 |
| 2022-10-24 | $51.90 | $53.90 | $51.41 | $52.89 | $52.89 | 2,996,030 |
| 2022-10-21 | $51.71 | $52.30 | $50.69 | $51.41 | $51.41 | 1,596,650 |
| 2022-10-20 | $51.15 | $52.50 | $50.55 | $52.11 | $52.11 | 1,968,880 |
| 2022-10-19 | $52.76 | $52.76 | $50.35 | $51.20 | $51.20 | 2,945,980 |
| 2022-10-18 | $51.90 | $52.50 | $50.49 | $52.33 | $52.33 | 2,444,630 |
| 2022-10-17 | $49.25 | $51.56 | $49.25 | $51.53 | $51.53 | 2,380,640 |
| 2022-10-14 | $48.31 | $49.90 | $47.56 | $49.61 | $49.61 | 1,901,800 |
| 2022-10-13 | $45.94 | $49.50 | $45.87 | $48.25 | $48.25 | 2,091,800 |
| 2022-10-12 | $44.70 | $46.48 | $43.83 | $46.40 | $46.40 | 2,031,610 |
| 2022-10-11 | $44.44 | $45.88 | $44.38 | $44.71 | $44.71 | 1,525,960 |
| 2022-10-10 | $44.71 | $46.66 | $44.40 | $44.71 | $44.71 | 1,672,360 |
| 2022-09-30 | $46.24 | $46.51 | $44.46 | $44.71 | $44.71 | 2,030,100 |
| 2022-09-29 | $46.56 | $47.40 | $45.50 | $46.28 | $46.28 | 1,521,160 |
| 2022-09-28 | $46.64 | $49.59 | $46.01 | $46.02 | $46.02 | 2,513,840 |
| 2022-09-27 | $46.60 | $47.66 | $46.11 | $47.47 | $47.47 | 2,436,480 |
| 2022-09-26 | $47.48 | $48.15 | $46.11 | $46.52 | $46.52 | 2,044,240 |
| 2022-09-23 | $49.50 | $50.38 | $46.38 | $47.59 | $47.59 | 2,635,880 |
| 2022-09-22 | $47.09 | $50.20 | $46.50 | $49.30 | $49.30 | 3,299,160 |
| 2022-09-21 | $48.10 | $48.66 | $47.00 | $47.21 | $47.21 | 2,055,600 |
| 2022-09-20 | $49.85 | $50.18 | $47.58 | $48.46 | $48.46 | 2,796,930 |
| 2022-09-19 | $51.26 | $52.28 | $48.81 | $49.26 | $49.26 | 2,683,140 |
| 2022-09-16 | $48.70 | $52.60 | $48.57 | $51.26 | $51.26 | 4,855,920 |
| 2022-09-15 | $50.00 | $50.78 | $47.60 | $48.57 | $48.57 | 2,104,210 |
| 2022-09-14 | $48.65 | $50.21 | $48.15 | $49.64 | $49.64 | 1,647,410 |
| 2022-09-13 | $48.87 | $50.47 | $48.40 | $49.22 | $49.22 | 1,941,990 |
| 2022-09-12 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 0 |
| 2022-09-09 | $48.28 | $50.24 | $48.10 | $48.90 | $48.90 | 2,616,940 |
| 2022-09-08 | $49.61 | $49.76 | $48.26 | $49.27 | $49.27 | 2,070,380 |
| 2022-09-07 | $47.72 | $49.49 | $46.42 | $49.21 | $49.21 | 3,620,150 |
| 2022-09-06 | $44.42 | $48.10 | $43.85 | $47.14 | $47.14 | 3,363,670 |
| 2022-09-05 | $43.54 | $44.60 | $43.38 | $44.13 | $44.13 | 1,967,950 |
| 2022-09-02 | $44.32 | $44.81 | $43.22 | $44.09 | $44.09 | 2,133,830 |
| 2022-09-01 | $44.04 | $46.44 | $43.86 | $44.09 | $44.09 | 1,757,590 |
| 2022-08-31 | $45.04 | $45.78 | $43.50 | $44.26 | $44.26 | 2,586,870 |
| 2022-08-30 | $46.87 | $46.89 | $42.93 | $44.75 | $44.75 | 5,337,650 |
| 2022-08-29 | $45.97 | $48.23 | $45.40 | $47.04 | $47.04 | 3,310,610 |
| 2022-08-26 | $47.11 | $47.40 | $45.76 | $46.25 | $46.25 | 1,964,550 |
| 2022-08-25 | $48.90 | $48.90 | $45.95 | $46.84 | $46.84 | 2,628,410 |
| 2022-08-24 | $50.29 | $50.60 | $47.78 | $48.40 | $48.40 | 2,259,260 |
| 2022-08-23 | $51.01 | $51.50 | $49.91 | $50.30 | $50.30 | 2,185,560 |
| 2022-08-22 | $47.10 | $51.50 | $47.10 | $51.00 | $51.00 | 4,870,390 |
| 2022-08-19 | $50.30 | $50.40 | $46.81 | $46.90 | $46.90 | 3,290,500 |
| 2022-08-18 | $49.70 | $50.30 | $49.18 | $49.98 | $49.98 | 1,889,230 |
| 2022-08-17 | $52.06 | $52.26 | $49.18 | $49.38 | $49.38 | 2,939,540 |
| 2022-08-16 | $49.98 | $53.95 | $49.97 | $51.40 | $51.40 | 4,497,250 |
| 2022-08-15 | $48.88 | $50.13 | $48.30 | $49.63 | $49.63 | 1,973,410 |
| 2022-08-12 | $49.62 | $50.38 | $48.84 | $49.01 | $49.01 | 1,509,120 |
| 2022-08-11 | $50.35 | $50.58 | $48.55 | $49.86 | $49.86 | 2,331,610 |
| 2022-08-10 | $50.39 | $50.46 | $48.95 | $50.00 | $50.00 | 2,114,890 |
| 2022-08-09 | $49.94 | $50.30 | $48.30 | $49.80 | $49.80 | 2,898,920 |
| 2022-08-08 | $46.67 | $50.15 | $46.00 | $49.90 | $49.90 | 3,832,290 |
| 2022-08-05 | $47.69 | $47.90 | $46.10 | $46.38 | $46.38 | 1,540,080 |
| 2022-08-04 | $49.00 | $49.36 | $46.10 | $47.13 | $47.13 | 2,866,890 |
| 2022-08-03 | $45.00 | $49.99 | $44.71 | $48.09 | $48.09 | 5,363,640 |
| 2022-08-02 | $46.21 | $47.11 | $44.71 | $45.14 | $45.14 | 2,016,330 |
| 2022-08-01 | $46.17 | $46.99 | $45.64 | $46.44 | $46.44 | 1,571,350 |
| 2022-07-29 | $46.95 | $47.45 | $45.50 | $46.30 | $46.30 | 1,438,990 |
| 2022-07-28 | $47.20 | $47.33 | $46.40 | $46.95 | $46.95 | 1,209,200 |
| 2022-07-27 | $46.69 | $47.35 | $45.63 | $47.22 | $47.22 | 1,792,640 |
| 2022-07-26 | $46.30 | $46.80 | $45.40 | $46.67 | $46.67 | 1,230,080 |
| 2022-07-25 | $46.70 | $47.48 | $45.85 | $46.35 | $46.35 | 1,447,390 |
| 2022-07-22 | $46.12 | $47.50 | $45.70 | $47.03 | $47.03 | 1,437,120 |
| 2022-07-21 | $45.48 | $46.76 | $44.80 | $46.21 | $46.21 | 1,597,360 |
| 2022-07-20 | $44.28 | $46.16 | $44.28 | $45.67 | $45.67 | 1,999,070 |
| 2022-07-19 | $46.01 | $46.30 | $44.31 | $44.51 | $44.51 | 1,811,920 |
| 2022-07-18 | $46.97 | $47.45 | $45.61 | $46.22 | $46.22 | 1,885,410 |
| 2022-07-15 | $45.70 | $48.00 | $45.69 | $46.90 | $46.90 | 2,920,960 |
| 2022-07-14 | $42.92 | $46.18 | $42.92 | $45.69 | $45.69 | 2,358,690 |
| 2022-07-13 | $43.28 | $44.19 | $42.84 | $42.91 | $42.91 | 1,458,700 |
| 2022-07-12 | $44.60 | $45.73 | $43.55 | $43.65 | $43.65 | 1,473,300 |
| 2022-07-11 | $44.31 | $44.73 | $43.30 | $44.12 | $44.12 | 1,457,400 |
| 2022-07-08 | $44.47 | $45.54 | $43.70 | $44.30 | $44.30 | 1,721,340 |
| 2022-07-07 | $43.30 | $45.19 | $43.00 | $44.87 | $44.87 | 2,235,530 |
| 2022-07-06 | $43.14 | $44.20 | $42.45 | $43.32 | $43.32 | 2,262,920 |
| 2022-07-05 | $44.06 | $44.22 | $42.49 | $43.08 | $43.08 | 1,573,500 |
| 2022-07-04 | $41.80 | $44.11 | $41.44 | $44.04 | $44.04 | 2,665,270 |
| 2022-07-01 | $41.78 | $42.45 | $41.00 | $41.53 | $41.53 | 1,198,330 |
| 2022-06-30 | $41.53 | $42.81 | $41.21 | $41.79 | $41.79 | 1,535,090 |
| 2022-06-29 | $43.46 | $43.62 | $41.50 | $41.50 | $41.50 | 1,409,110 |
| 2022-06-28 | $42.97 | $44.68 | $42.80 | $43.31 | $43.31 | 1,577,590 |
| 2022-06-27 | $44.21 | $44.80 | $42.75 | $43.21 | $43.21 | 1,515,080 |
| 2022-06-24 | $41.50 | $44.34 | $41.00 | $43.77 | $43.77 | 2,836,940 |
| 2022-06-23 | $38.24 | $42.15 | $38.24 | $41.50 | $41.50 | 3,410,160 |
| 2022-06-22 | $39.38 | $40.78 | $38.33 | $38.70 | $38.70 | 2,450,700 |
| 2022-06-21 | $42.42 | $42.80 | $38.21 | $38.80 | $38.80 | 3,370,500 |
| 2022-06-20 | $40.49 | $43.15 | $40.45 | $41.85 | $41.85 | 2,179,720 |
| 2022-06-17 | $38.48 | $41.10 | $38.32 | $40.65 | $40.65 | 2,762,570 |
| 2022-06-16 | $38.00 | $39.19 | $37.68 | $38.85 | $38.85 | 1,899,240 |
| 2022-06-15 | $58.78 | $59.02 | $57.08 | $57.32 | $38.08 | 1,170,170 |
| 2022-06-14 | $59.15 | $59.15 | $56.85 | $58.62 | $38.94 | 954,090 |
| 2022-06-13 | $58.91 | $60.80 | $57.58 | $59.39 | $39.45 | 1,184,370 |
| 2022-06-10 | $58.00 | $60.16 | $57.51 | $58.56 | $38.90 | 1,168,070 |
| 2022-06-09 | $58.51 | $58.62 | $56.70 | $57.48 | $38.19 | 796,200 |
| 2022-06-08 | $58.54 | $60.58 | $58.15 | $58.50 | $38.86 | 1,486,450 |
| 2022-06-07 | $61.30 | $61.30 | $57.70 | $58.70 | $39.00 | 1,089,450 |
| 2022-06-06 | $59.00 | $61.37 | $58.76 | $60.00 | $39.86 | 1,146,600 |
| 2022-06-02 | $58.00 | $59.18 | $56.80 | $58.88 | $39.12 | 856,840 |
| 2022-06-01 | $57.88 | $59.58 | $56.36 | $57.80 | $38.40 | 1,427,170 |
| 2022-05-31 | $55.36 | $57.52 | $54.55 | $56.97 | $37.85 | 1,439,800 |
| 2022-05-30 | $54.53 | $55.32 | $53.62 | $55.00 | $36.54 | 956,060 |
| 2022-05-27 | $55.39 | $55.80 | $53.83 | $54.89 | $36.47 | 894,800 |
| 2022-05-26 | $53.60 | $56.20 | $52.12 | $55.60 | $36.94 | 2,069,900 |
| 2022-05-25 | $54.12 | $54.99 | $52.58 | $53.55 | $35.57 | 1,542,600 |
| 2022-05-24 | $55.33 | $56.80 | $54.33 | $54.53 | $36.23 | 1,745,320 |
| 2022-05-23 | $55.13 | $55.79 | $54.20 | $55.33 | $36.76 | 1,178,710 |
| 2022-05-20 | $55.75 | $57.65 | $54.11 | $54.96 | $36.51 | 1,535,250 |
| 2022-05-19 | $54.60 | $56.66 | $53.40 | $54.96 | $36.51 | 1,325,840 |
| 2022-05-18 | $55.47 | $56.20 | $53.65 | $55.05 | $36.57 | 1,921,610 |
| 2022-05-17 | $53.21 | $56.60 | $52.35 | $55.22 | $36.68 | 2,329,990 |
| 2022-05-16 | $53.60 | $54.50 | $52.80 | $53.38 | $35.46 | 893,580 |
| 2022-05-13 | $53.01 | $53.88 | $51.50 | $53.31 | $35.42 | 1,047,900 |
| 2022-05-12 | $51.15 | $52.80 | $51.00 | $52.31 | $34.75 | 1,339,030 |
| 2022-05-11 | $52.25 | $53.90 | $51.30 | $51.66 | $34.32 | 3,077,520 |
| 2022-05-10 | $50.14 | $53.95 | $50.14 | $52.40 | $34.81 | 2,239,120 |
| 2022-05-09 | $48.30 | $51.65 | $48.30 | $51.31 | $34.09 | 2,092,700 |
| 2022-05-06 | $45.80 | $50.50 | $45.38 | $48.30 | $32.09 | 2,792,580 |
| 2022-05-05 | $42.06 | $47.30 | $40.89 | $46.80 | $31.09 | 2,593,600 |
| 2022-05-04 | $41.88 | $41.88 | $41.88 | $41.88 | $27.82 | 0 |
| 2022-05-03 | $41.88 | $41.88 | $41.88 | $41.88 | $27.82 | 0 |
| 2022-04-29 | $41.07 | $43.50 | $40.46 | $41.88 | $27.82 | 1,955,840 |
| 2022-04-28 | $41.24 | $42.64 | $40.25 | $40.71 | $27.04 | 1,361,670 |
| 2022-04-27 | $37.93 | $42.45 | $37.37 | $41.58 | $27.62 | 2,416,460 |
| 2022-04-26 | $38.00 | $40.41 | $37.66 | $37.93 | $25.20 | 1,804,830 |
| 2022-04-25 | $41.00 | $41.00 | $38.34 | $38.48 | $25.56 | 1,688,490 |
| 2022-04-22 | $43.10 | $43.91 | $41.77 | $41.88 | $27.82 | 1,319,600 |
| 2022-04-21 | $45.58 | $45.58 | $43.08 | $43.51 | $28.90 | 2,125,350 |
| 2022-04-20 | $43.17 | $45.05 | $42.96 | $44.47 | $29.54 | 1,942,860 |
| 2022-04-19 | $43.40 | $44.50 | $42.84 | $43.67 | $29.01 | 1,362,050 |
| 2022-04-18 | $42.52 | $43.40 | $40.95 | $43.19 | $28.69 | 1,222,770 |
| 2022-04-15 | $42.04 | $42.21 | $40.30 | $42.00 | $27.90 | 1,663,870 |
| 2022-04-14 | $42.67 | $44.23 | $41.97 | $42.50 | $28.23 | 1,884,220 |
| 2022-04-13 | $43.58 | $44.07 | $42.00 | $42.46 | $28.21 | 2,198,300 |
| 2022-04-12 | $44.02 | $45.26 | $42.50 | $43.08 | $28.62 | 1,669,690 |
| 2022-04-11 | $45.58 | $45.71 | $43.58 | $44.29 | $29.42 | 1,284,400 |
| 2022-04-08 | $47.29 | $47.55 | $45.54 | $45.70 | $30.36 | 948,410 |
| 2022-04-07 | $47.24 | $48.49 | $46.90 | $47.05 | $31.26 | 1,018,750 |
| 2022-04-06 | $48.79 | $48.80 | $46.66 | $47.31 | $31.43 | 1,407,980 |
| 2022-04-05 | $48.80 | $48.80 | $48.80 | $48.80 | $32.42 | 0 |
| 2022-04-04 | $48.80 | $48.80 | $48.80 | $48.80 | $32.42 | 0 |
| 2022-04-01 | $47.81 | $48.88 | $47.05 | $48.80 | $32.42 | 1,117,170 |
| 2022-03-31 | $50.00 | $50.93 | $47.85 | $48.05 | $31.92 | 1,124,700 |
| 2022-03-30 | $49.23 | $50.88 | $49.05 | $50.00 | $33.22 | 1,871,010 |
| 2022-03-29 | $50.30 | $51.50 | $49.02 | $49.18 | $32.67 | 840,100 |
| 2022-03-28 | $50.71 | $50.71 | $49.01 | $50.30 | $33.42 | 994,390 |
| 2022-03-25 | $52.00 | $52.76 | $50.67 | $50.80 | $33.75 | 1,480,790 |
| 2022-03-24 | $52.71 | $52.83 | $50.88 | $51.86 | $34.45 | 1,553,700 |
| 2022-03-23 | $51.20 | $54.17 | $49.82 | $52.88 | $35.13 | 2,498,930 |
| 2022-03-22 | $52.69 | $53.05 | $50.17 | $50.72 | $33.69 | 1,685,320 |
| 2022-03-21 | $49.84 | $52.17 | $49.41 | $52.03 | $34.57 | 2,756,410 |
| 2022-03-18 | $50.72 | $50.99 | $48.50 | $49.33 | $32.77 | 1,204,600 |
| 2022-03-17 | $49.50 | $52.00 | $49.20 | $50.80 | $33.75 | 1,943,740 |
| 2022-03-16 | $48.00 | $49.87 | $45.80 | $49.29 | $32.74 | 2,155,100 |
| 2022-03-15 | $47.86 | $50.44 | $47.50 | $47.66 | $31.66 | 1,928,990 |
| 2022-03-14 | $47.48 | $49.50 | $47.02 | $48.85 | $32.45 | 1,925,550 |
| 2022-03-11 | $49.00 | $49.77 | $47.20 | $47.96 | $31.86 | 1,769,350 |
| 2022-03-10 | $50.24 | $51.48 | $49.50 | $49.74 | $33.04 | 2,886,400 |
| 2022-03-09 | $48.95 | $49.38 | $45.60 | $48.20 | $32.02 | 3,886,390 |
| 2022-03-08 | $55.70 | $55.99 | $48.51 | $48.94 | $32.51 | 5,320,410 |
| 2022-03-07 | $56.87 | $57.38 | $54.10 | $54.38 | $36.13 | 1,894,000 |
| 2022-03-04 | $56.34 | $57.32 | $55.30 | $55.66 | $36.98 | 1,007,180 |
| 2022-03-03 | $58.70 | $58.74 | $56.60 | $56.80 | $37.73 | 1,415,770 |
| 2022-03-02 | $58.04 | $59.13 | $57.00 | $58.70 | $39.00 | 1,283,860 |
| 2022-03-01 | $58.90 | $59.17 | $57.43 | $58.52 | $38.88 | 1,535,000 |
| 2022-02-28 | $57.14 | $59.50 | $56.39 | $58.52 | $38.88 | 1,980,520 |
| 2022-02-25 | $56.81 | $57.13 | $55.39 | $56.58 | $37.59 | 1,629,920 |
| 2022-02-24 | $56.40 | $57.61 | $54.76 | $56.40 | $37.47 | 3,091,350 |
| 2022-02-23 | $51.32 | $55.80 | $51.17 | $55.40 | $36.80 | 2,779,270 |
| 2022-02-22 | $52.33 | $52.98 | $50.51 | $51.15 | $33.98 | 1,678,000 |
| 2022-02-21 | $54.30 | $54.90 | $52.34 | $52.80 | $35.08 | 1,979,400 |
| 2022-02-18 | $55.53 | $56.69 | $54.00 | $54.14 | $35.97 | 1,992,330 |
| 2022-02-17 | $57.45 | $57.60 | $54.99 | $55.68 | $36.99 | 1,563,740 |
| 2022-02-16 | $58.00 | $58.01 | $55.85 | $56.59 | $37.59 | 934,620 |
| 2022-02-15 | $56.21 | $58.20 | $54.85 | $57.75 | $38.37 | 1,316,200 |
| 2022-02-14 | $53.17 | $56.85 | $53.09 | $55.70 | $37.00 | 1,786,810 |
| 2022-02-11 | $55.28 | $55.69 | $53.00 | $53.99 | $35.87 | 1,527,600 |
| 2022-02-10 | $55.49 | $57.96 | $54.91 | $55.69 | $37.00 | 2,704,500 |
| 2022-02-09 | $55.55 | $56.29 | $53.48 | $55.42 | $36.82 | 2,490,800 |
| 2022-02-08 | $57.00 | $57.84 | $53.98 | $55.20 | $36.67 | 1,906,500 |
| 2022-02-07 | $59.50 | $59.68 | $55.82 | $57.28 | $38.05 | 2,102,400 |
| 2022-02-04 | $57.91 | $57.91 | $57.91 | $57.91 | $38.47 | 0 |
| 2022-02-03 | $57.91 | $57.91 | $57.91 | $57.91 | $38.47 | 0 |
| 2022-02-02 | $57.91 | $57.91 | $57.91 | $57.91 | $38.47 | 0 |
| 2022-02-01 | $57.91 | $57.91 | $57.91 | $57.91 | $38.47 | 0 |
| 2022-01-28 | $58.82 | $59.40 | $56.08 | $57.91 | $38.47 | 1,382,420 |
| 2022-01-27 | $58.64 | $59.80 | $57.31 | $57.80 | $38.40 | 1,086,070 |
| 2022-01-26 | $58.67 | $60.30 | $58.20 | $58.94 | $39.16 | 1,223,700 |
| 2022-01-25 | $60.38 | $62.20 | $59.00 | $59.00 | $39.20 | 1,118,000 |
| 2022-01-24 | $57.29 | $61.88 | $57.00 | $60.37 | $40.11 | 2,581,330 |
| 2022-01-21 | $58.12 | $59.00 | $57.09 | $57.86 | $38.44 | 1,960,900 |
| 2022-01-20 | $62.60 | $62.84 | $59.00 | $59.50 | $39.53 | 2,956,470 |
| 2022-01-19 | $62.82 | $64.50 | $62.10 | $62.61 | $41.59 | 1,815,110 |
| 2022-01-18 | $63.84 | $64.85 | $62.54 | $63.60 | $42.25 | 1,343,700 |
| 2022-01-17 | $62.74 | $64.98 | $62.40 | $63.81 | $42.39 | 1,494,460 |
| 2022-01-14 | $61.63 | $63.80 | $60.55 | $63.27 | $42.03 | 1,793,400 |
| 2022-01-13 | $63.25 | $63.95 | $60.79 | $61.18 | $40.64 | 2,800,710 |
| 2022-01-12 | $59.19 | $63.87 | $59.18 | $63.46 | $42.16 | 2,990,780 |
| 2022-01-11 | $61.77 | $62.38 | $58.39 | $58.72 | $39.01 | 3,929,320 |
| 2022-01-10 | $63.20 | $64.48 | $60.80 | $61.83 | $41.08 | 1,864,670 |
| 2022-01-07 | $63.24 | $64.60 | $61.11 | $63.12 | $41.93 | 2,224,310 |
| 2022-01-06 | $61.89 | $63.90 | $61.66 | $63.57 | $42.23 | 2,531,000 |
| 2022-01-05 | $67.33 | $67.33 | $61.41 | $61.89 | $41.12 | 4,183,300 |
| 2022-01-04 | $70.49 | $71.24 | $65.66 | $66.30 | $44.05 | 4,082,700 |
| 2022-01-03 | $70.49 | $70.49 | $70.49 | $70.49 | $46.83 | 0 |
| 2021-12-31 | $70.84 | $71.57 | $69.08 | $70.49 | $46.83 | 1,578,820 |
| 2021-12-30 | $68.60 | $70.82 | $67.79 | $70.58 | $46.89 | 2,383,500 |
| 2021-12-29 | $65.73 | $69.12 | $64.87 | $68.58 | $45.56 | 2,831,400 |
| 2021-12-28 | $65.47 | $67.13 | $64.40 | $65.71 | $43.65 | 2,546,500 |
| 2021-12-27 | $66.66 | $68.26 | $64.68 | $66.12 | $43.93 | 1,845,810 |
| 2021-12-24 | $68.00 | $68.00 | $65.00 | $65.81 | $43.72 | 3,199,200 |
| 2021-12-23 | $68.85 | $68.93 | $67.08 | $68.13 | $45.26 | 1,372,860 |
| 2021-12-22 | $69.79 | $69.79 | $67.13 | $68.10 | $45.24 | 1,322,260 |
| 2021-12-21 | $69.69 | $71.13 | $67.22 | $68.73 | $45.66 | 2,508,700 |
| 2021-12-20 | $71.86 | $73.10 | $68.68 | $69.85 | $46.40 | 2,410,220 |
| 2021-12-17 | $75.30 | $75.49 | $71.75 | $71.86 | $47.74 | 1,660,800 |
| 2021-12-16 | $74.51 | $77.73 | $74.01 | $75.07 | $49.87 | 2,033,970 |
| 2021-12-15 | $73.72 | $74.88 | $72.41 | $74.03 | $49.18 | 2,655,140 |
| 2021-12-14 | $73.77 | $75.69 | $72.10 | $74.01 | $49.17 | 1,680,030 |
| 2021-12-13 | $73.10 | $75.19 | $69.60 | $73.86 | $49.07 | 3,542,060 |
| 2021-12-10 | $72.00 | $75.30 | $71.08 | $74.25 | $49.33 | 3,319,460 |
| 2021-12-09 | $73.75 | $75.37 | $69.85 | $72.53 | $48.18 | 3,405,070 |
| 2021-12-08 | $68.80 | $74.25 | $67.12 | $73.75 | $48.99 | 4,161,910 |
| 2021-12-07 | $70.92 | $70.93 | $66.11 | $68.90 | $45.77 | 4,489,320 |
| 2021-12-06 | $70.60 | $72.28 | $69.01 | $70.22 | $46.65 | 3,804,100 |
| 2021-12-03 | $70.68 | $70.68 | $70.68 | $70.68 | $46.95 | 3,200,980 |
| 2021-12-02 | $70.68 | $70.68 | $70.68 | $70.68 | $46.95 | 5,175,490 |
| 2021-12-01 | $73.84 | $75.88 | $72.43 | $73.41 | $48.77 | 3,877,840 |
| 2021-11-30 | $71.80 | $78.78 | $71.08 | $73.79 | $49.02 | 7,200,020 |
| 2021-11-29 | $65.78 | $73.10 | $65.76 | $71.00 | $47.17 | 4,091,270 |
| 2021-11-26 | $65.89 | $68.73 | $65.00 | $66.85 | $44.41 | 3,199,090 |
| 2021-11-25 | $64.38 | $67.52 | $63.99 | $65.64 | $43.61 | 3,043,740 |
| 2021-11-24 | $63.91 | $65.31 | $63.69 | $63.92 | $42.46 | 3,262,540 |
| 2021-11-23 | $65.05 | $67.00 | $63.48 | $63.65 | $42.28 | 3,669,610 |
| 2021-11-22 | $65.62 | $70.09 | $64.50 | $65.40 | $43.45 | 5,829,300 |
| 2021-11-19 | $61.69 | $64.72 | $61.69 | $63.16 | $41.96 | 2,905,630 |
| 2021-11-18 | $59.84 | $64.18 | $58.51 | $62.56 | $41.56 | 3,034,400 |
| 2021-11-17 | $59.88 | $61.39 | $58.70 | $60.19 | $39.99 | 2,009,240 |
| 2021-11-16 | $62.09 | $63.47 | $59.50 | $59.70 | $39.66 | 3,283,480 |
| 2021-11-15 | $61.00 | $65.48 | $60.51 | $62.55 | $41.55 | 3,179,350 |
| 2021-11-12 | $59.12 | $62.54 | $58.18 | $61.00 | $40.52 | 2,724,240 |
| 2021-11-11 | $59.96 | $60.63 | $58.50 | $59.25 | $39.36 | 1,995,840 |
| 2021-11-10 | $58.17 | $60.20 | $57.50 | $59.60 | $39.59 | 3,738,300 |
| 2021-11-09 | $58.13 | $58.70 | $57.37 | $58.30 | $38.73 | 2,348,990 |
| 2021-11-08 | $54.02 | $58.65 | $52.80 | $58.18 | $38.65 | 3,751,270 |
| 2021-11-05 | $54.08 | $54.08 | $54.08 | $54.08 | $35.93 | 2,905,200 |
| 2021-11-04 | $52.60 | $54.50 | $52.21 | $54.08 | $35.93 | 3,237,680 |
| 2021-11-03 | $52.54 | $53.34 | $51.15 | $53.06 | $35.25 | 2,293,460 |
| 2021-11-02 | $52.85 | $54.60 | $52.11 | $52.90 | $35.14 | 3,844,460 |
| 2021-11-01 | $50.74 | $52.21 | $50.15 | $51.20 | $34.01 | 2,232,200 |
| 2021-10-29 | $48.99 | $51.50 | $48.29 | $51.15 | $33.98 | 2,967,450 |
| 2021-10-28 | $49.67 | $50.30 | $48.81 | $49.20 | $32.69 | 1,849,100 |
| 2021-10-27 | $50.67 | $51.75 | $49.65 | $49.86 | $33.12 | 2,686,690 |
| 2021-10-26 | $47.33 | $51.66 | $47.10 | $50.20 | $33.35 | 3,833,540 |
| 2021-10-25 | $45.35 | $47.40 | $44.64 | $47.30 | $31.42 | 2,854,720 |
| 2021-10-22 | $46.18 | $46.40 | $45.00 | $45.02 | $29.91 | 2,432,100 |
| 2021-10-21 | $46.25 | $47.00 | $46.10 | $46.18 | $30.68 | 1,851,030 |
| 2021-10-20 | $46.30 | $48.15 | $45.80 | $46.49 | $30.88 | 3,814,820 |
| 2021-10-19 | $49.80 | $49.80 | $45.93 | $47.50 | $31.56 | 9,175,340 |
| 2021-10-18 | $49.88 | $52.65 | $49.24 | $52.01 | $34.55 | 2,693,770 |
| 2021-10-15 | $49.40 | $50.99 | $49.20 | $49.85 | $33.12 | 2,042,680 |
| 2021-10-14 | $47.98 | $50.72 | $46.90 | $49.40 | $32.82 | 1,873,240 |
| 2021-10-13 | $48.14 | $48.46 | $46.00 | $48.01 | $31.89 | 1,716,310 |
| 2021-10-12 | $47.00 | $48.95 | $47.00 | $48.18 | $32.01 | 3,420,760 |
| 2021-10-11 | $46.25 | $49.87 | $46.01 | $47.70 | $31.69 | 3,299,590 |
| 2021-10-08 | $46.61 | $47.20 | $45.73 | $46.17 | $30.67 | 1,606,630 |
| 2021-10-07 | $46.34 | $46.34 | $46.34 | $46.34 | $30.79 | 0 |
| 2021-10-06 | $46.34 | $46.34 | $46.34 | $46.34 | $30.79 | 0 |
| 2021-09-30 | $46.87 | $47.72 | $45.86 | $46.34 | $30.79 | 2,464,260 |
| 2021-09-29 | $47.65 | $49.70 | $46.77 | $46.77 | $31.07 | 2,152,770 |
| 2021-09-28 | $47.19 | $49.45 | $47.19 | $48.63 | $32.31 | 3,434,040 |
| 2021-09-27 | $50.86 | $51.48 | $46.86 | $47.19 | $31.35 | 3,598,460 |
| 2021-09-24 | $51.58 | $52.55 | $50.80 | $50.86 | $33.79 | 1,382,640 |
| 2021-09-23 | $52.42 | $53.45 | $50.87 | $52.31 | $34.75 | 2,049,180 |
| 2021-09-22 | $50.01 | $52.98 | $49.08 | $51.90 | $34.48 | 2,361,130 |
| 2021-09-21 | $50.97 | $50.97 | $50.97 | $50.97 | $33.86 | 0 |
| 2021-09-20 | $50.97 | $50.97 | $50.97 | $50.97 | $33.86 | 0 |
| 2021-09-17 | $52.09 | $53.15 | $50.00 | $50.97 | $33.86 | 1,819,200 |
| 2021-09-16 | $54.01 | $55.68 | $51.89 | $52.03 | $34.57 | 3,485,290 |
| 2021-09-15 | $52.20 | $55.30 | $52.00 | $55.15 | $36.64 | 4,249,540 |
| 2021-09-14 | $53.64 | $54.63 | $51.40 | $52.50 | $34.88 | 3,704,930 |
| 2021-09-13 | $55.28 | $55.65 | $52.89 | $53.90 | $35.81 | 3,187,310 |
| 2021-09-10 | $56.50 | $56.57 | $54.70 | $55.20 | $36.67 | 3,223,280 |
| 2021-09-09 | $56.28 | $57.30 | $54.78 | $56.83 | $37.75 | 3,994,240 |
| 2021-09-08 | $57.86 | $58.28 | $55.81 | $56.35 | $37.43 | 2,843,500 |
| 2021-09-07 | $58.19 | $59.20 | $56.51 | $57.86 | $38.44 | 3,051,450 |
| 2021-09-06 | $58.76 | $58.76 | $55.49 | $57.05 | $37.90 | 3,396,190 |
| 2021-09-03 | $62.74 | $64.87 | $57.91 | $58.13 | $38.62 | 5,104,790 |
| 2021-09-02 | $57.70 | $63.55 | $57.40 | $62.91 | $41.79 | 4,862,170 |
| 2021-09-01 | $64.98 | $65.90 | $57.61 | $58.50 | $38.86 | 6,263,500 |
| 2021-08-31 | $65.21 | $66.50 | $62.50 | $65.28 | $43.37 | 4,238,280 |
| 2021-08-30 | $63.43 | $66.44 | $62.91 | $65.20 | $43.31 | 6,076,660 |
| 2021-08-27 | $64.50 | $64.54 | $61.61 | $62.97 | $41.83 | 4,725,380 |
| 2021-08-26 | $64.69 | $65.33 | $62.34 | $64.72 | $43.00 | 4,493,370 |
| 2021-08-25 | $64.30 | $65.65 | $61.77 | $63.71 | $42.32 | 6,153,650 |
| 2021-08-24 | $65.00 | $65.40 | $61.50 | $63.65 | $42.28 | 10,188,580 |
| 2021-08-23 | $65.68 | $69.50 | $64.50 | $66.85 | $44.41 | 8,152,380 |
| 2021-08-20 | $66.80 | $68.45 | $64.11 | $65.50 | $43.51 | 7,803,390 |
| 2021-08-19 | $57.88 | $68.49 | $57.07 | $66.99 | $44.50 | 10,458,400 |
| 2021-08-18 | $55.06 | $57.94 | $55.06 | $57.60 | $38.27 | 4,970,070 |
| 2021-08-17 | $56.28 | $57.29 | $54.68 | $55.00 | $36.54 | 4,464,800 |
| 2021-08-16 | $56.16 | $58.50 | $55.83 | $56.10 | $37.27 | 4,719,090 |
| 2021-08-13 | $57.84 | $60.60 | $55.80 | $55.83 | $37.09 | 6,973,320 |
| 2021-08-12 | $58.17 | $58.50 | $56.06 | $57.66 | $38.31 | 5,773,590 |
| 2021-08-11 | $59.98 | $61.90 | $57.16 | $58.31 | $38.74 | 6,881,930 |
| 2021-08-10 | $59.48 | $63.87 | $58.00 | $59.73 | $39.68 | 8,421,170 |
| 2021-08-09 | $57.80 | $60.20 | $57.01 | $59.07 | $39.24 | 4,307,440 |
| 2021-08-06 | $58.06 | $61.16 | $57.20 | $57.40 | $38.13 | 5,453,010 |
| 2021-08-05 | $56.40 | $61.90 | $56.40 | $58.45 | $38.83 | 7,080,910 |
| 2021-08-04 | $56.03 | $57.10 | $54.30 | $56.53 | $37.55 | 4,737,610 |
| 2021-08-03 | $57.82 | $58.10 | $54.33 | $56.46 | $37.51 | 5,639,900 |
| 2021-08-02 | $57.00 | $61.48 | $55.55 | $58.41 | $38.80 | 9,123,130 |
| 2021-07-30 | $53.91 | $60.00 | $50.60 | $58.50 | $38.86 | 11,166,710 |
| 2021-07-29 | $51.48 | $55.75 | $50.80 | $55.30 | $36.74 | 10,961,740 |
| 2021-07-28 | $53.23 | $55.84 | $49.05 | $51.50 | $34.21 | 12,147,680 |
| 2021-07-27 | $49.00 | $58.30 | $47.68 | $51.58 | $34.27 | 11,026,170 |
| 2021-07-26 | $45.65 | $53.00 | $45.59 | $50.00 | $33.22 | 11,726,410 |
| 2021-07-23 | $40.60 | $44.68 | $40.01 | $44.25 | $29.40 | 6,704,760 |
| 2021-07-22 | $40.81 | $41.28 | $39.00 | $40.60 | $26.97 | 2,704,200 |
| 2021-07-21 | $41.05 | $42.20 | $40.27 | $40.49 | $26.90 | 3,375,940 |
| 2021-07-20 | $42.13 | $42.75 | $40.08 | $40.89 | $27.16 | 3,958,640 |
| 2021-07-19 | $39.80 | $41.46 | $39.66 | $41.39 | $27.50 | 3,147,040 |
| 2021-07-16 | $38.38 | $40.14 | $37.80 | $39.74 | $26.40 | 2,029,460 |
| 2021-07-15 | $37.75 | $38.36 | $37.36 | $38.22 | $25.39 | 951,120 |
| 2021-07-14 | $39.55 | $39.55 | $37.70 | $37.70 | $25.05 | 1,306,200 |
| 2021-07-13 | $39.50 | $39.85 | $38.93 | $39.70 | $26.37 | 1,098,400 |
| 2021-07-12 | $39.55 | $39.98 | $39.33 | $39.88 | $26.49 | 1,393,050 |
| 2021-07-09 | $40.03 | $40.61 | $39.20 | $39.56 | $26.28 | 1,702,510 |
| 2021-07-08 | $39.39 | $41.00 | $38.87 | $40.40 | $26.84 | 2,310,730 |
| 2021-07-07 | $37.89 | $39.28 | $37.54 | $39.00 | $25.91 | 1,234,130 |
| 2021-07-06 | $37.40 | $38.49 | $37.04 | $37.93 | $25.20 | 1,331,110 |
| 2021-07-05 | $36.98 | $37.70 | $36.84 | $37.22 | $24.73 | 792,610 |
| 2021-07-02 | $37.67 | $38.60 | $37.10 | $37.23 | $24.73 | 1,512,810 |
| 2021-07-01 | $40.00 | $41.75 | $38.72 | $38.83 | $25.80 | 2,363,930 |
| 2021-06-30 | $37.18 | $38.78 | $37.10 | $38.38 | $25.50 | 1,151,480 |
| 2021-06-29 | $38.55 | $39.11 | $37.00 | $37.32 | $24.79 | 1,564,010 |
| 2021-06-28 | $39.94 | $40.49 | $38.44 | $38.54 | $25.60 | 2,056,110 |
| 2021-06-25 | $39.90 | $40.80 | $39.50 | $40.14 | $26.67 | 1,203,100 |
| 2021-06-24 | $40.94 | $42.08 | $40.14 | $40.20 | $26.71 | 2,216,100 |
| 2021-06-23 | $41.38 | $41.60 | $40.83 | $40.94 | $27.20 | 1,528,760 |
| 2021-06-22 | $42.00 | $42.16 | $40.97 | $41.22 | $27.38 | 1,837,000 |
| 2021-06-21 | $39.60 | $42.30 | $39.40 | $41.97 | $27.88 | 3,091,040 |
| 2021-06-18 | $38.71 | $40.27 | $38.40 | $39.80 | $26.44 | 1,507,010 |
| 2021-06-17 | $38.80 | $39.80 | $38.22 | $39.00 | $25.91 | 1,323,100 |
| 2021-06-16 | $38.80 | $40.60 | $38.56 | $39.08 | $25.96 | 1,624,920 |
| 2021-06-15 | $38.80 | $39.79 | $38.73 | $38.89 | $25.84 | 768,620 |
| 2021-06-14 | $38.90 | $38.90 | $38.90 | $38.90 | $25.84 | 0 |
| 2021-06-11 | $39.90 | $40.34 | $38.86 | $38.90 | $25.84 | 1,296,240 |
| 2021-06-10 | $39.97 | $40.96 | $39.30 | $40.12 | $26.65 | 1,629,730 |
| 2021-06-09 | $39.27 | $40.35 | $38.90 | $40.00 | $26.57 | 2,385,730 |
| 2021-06-08 | $38.90 | $39.30 | $38.31 | $38.92 | $25.86 | 1,756,320 |
| 2021-06-07 | $37.52 | $41.22 | $37.52 | $39.32 | $26.12 | 2,992,440 |
| 2021-06-04 | $37.40 | $37.94 | $37.22 | $37.69 | $25.04 | 911,020 |
| 2021-06-03 | $37.03 | $37.96 | $36.76 | $37.70 | $25.05 | 1,079,470 |
| 2021-06-02 | $37.98 | $38.22 | $36.98 | $37.03 | $24.60 | 1,248,600 |
| 2021-06-01 | $38.14 | $38.48 | $37.20 | $38.22 | $25.39 | 2,141,400 |
| 2021-05-31 | $35.90 | $38.50 | $35.73 | $37.96 | $25.22 | 2,873,020 |
| 2021-05-28 | $36.66 | $37.05 | $35.86 | $36.23 | $24.07 | 1,356,900 |
| 2021-05-27 | $36.90 | $37.50 | $36.62 | $36.96 | $24.55 | 1,638,870 |
| 2021-05-26 | $36.77 | $37.26 | $36.54 | $36.61 | $24.32 | 1,466,180 |
| 2021-05-25 | $36.06 | $37.44 | $36.01 | $36.99 | $24.57 | 2,471,900 |
| 2021-05-24 | $35.58 | $36.47 | $35.03 | $36.32 | $24.13 | 1,799,740 |
| 2021-05-21 | $35.07 | $35.66 | $34.60 | $35.49 | $23.58 | 1,172,590 |
| 2021-05-20 | $34.46 | $35.06 | $33.63 | $35.05 | $23.28 | 1,390,030 |
| 2021-05-19 | $35.21 | $35.75 | $34.32 | $34.67 | $22.90 | 1,165,010 |
| 2021-05-18 | $34.79 | $35.48 | $34.36 | $35.25 | $23.28 | 820,970 |
| 2021-05-17 | $35.04 | $35.15 | $34.51 | $34.79 | $22.98 | 528,000 |
| 2021-05-14 | $34.39 | $35.18 | $34.00 | $35.02 | $23.13 | 878,700 |
| 2021-05-13 | $34.06 | $34.57 | $33.70 | $34.35 | $22.69 | 556,610 |
| 2021-05-12 | $34.18 | $34.60 | $33.86 | $34.34 | $22.68 | 611,800 |
| 2021-05-11 | $34.90 | $35.55 | $33.81 | $34.31 | $22.66 | 1,372,030 |
| 2021-05-10 | $35.86 | $36.33 | $35.30 | $35.42 | $23.40 | 1,232,600 |
| 2021-05-07 | $34.50 | $37.25 | $34.50 | $35.69 | $23.58 | 3,649,120 |
| 2021-05-06 | $34.23 | $34.74 | $33.10 | $34.64 | $22.88 | 845,530 |
| 2021-05-05 | $33.69 | $33.69 | $33.69 | $33.69 | $22.25 | 0 |
| 2021-05-04 | $33.69 | $33.69 | $33.69 | $33.69 | $22.25 | 0 |
| 2021-04-30 | $34.98 | $35.06 | $33.63 | $33.69 | $22.25 | 966,190 |
| 2021-04-29 | $34.86 | $35.30 | $34.68 | $34.79 | $22.98 | 597,700 |
| 2021-04-28 | $35.00 | $35.55 | $34.80 | $34.96 | $23.09 | 582,800 |
| 2021-04-27 | $35.70 | $35.99 | $34.80 | $35.40 | $23.38 | 979,030 |
| 2021-04-26 | $35.50 | $37.00 | $35.27 | $36.00 | $23.78 | 1,542,420 |
| 2021-04-23 | $35.70 | $35.96 | $35.24 | $35.40 | $23.38 | 704,720 |
| 2021-04-22 | $35.60 | $36.20 | $35.43 | $35.60 | $23.52 | 819,240 |
| 2021-04-21 | $36.15 | $36.32 | $35.80 | $35.80 | $23.65 | 1,008,200 |
| 2021-04-20 | $36.02 | $37.58 | $35.99 | $36.70 | $24.24 | 1,767,420 |
| 2021-04-19 | $36.47 | $36.96 | $35.31 | $36.02 | $23.79 | 1,575,620 |
| 2021-04-16 | $36.19 | $36.60 | $35.80 | $36.36 | $24.02 | 1,105,700 |
| 2021-04-15 | $35.33 | $36.66 | $34.68 | $36.20 | $23.91 | 1,877,330 |
| 2021-04-14 | $34.80 | $35.76 | $34.69 | $35.33 | $23.34 | 843,600 |
| 2021-04-13 | $35.73 | $36.30 | $34.99 | $35.00 | $23.12 | 1,326,390 |
| 2021-04-12 | $35.00 | $37.20 | $34.55 | $36.33 | $24.00 | 1,959,500 |
| 2021-04-09 | $35.21 | $36.30 | $35.19 | $35.32 | $23.33 | 1,391,700 |
| 2021-04-08 | $35.14 | $37.30 | $35.14 | $35.43 | $23.40 | 2,505,470 |
| 2021-04-07 | $34.60 | $36.00 | $33.91 | $35.74 | $23.61 | 1,773,000 |
| 2021-04-06 | $33.56 | $34.58 | $33.56 | $34.55 | $22.82 | 1,003,280 |
| 2021-04-05 | $33.50 | $33.50 | $33.50 | $33.50 | $22.13 | 0 |
| 2021-04-02 | $33.73 | $33.88 | $33.01 | $33.50 | $22.13 | 718,410 |
| 2021-04-01 | $33.80 | $33.80 | $33.39 | $33.60 | $22.19 | 491,680 |
| 2021-03-31 | $34.16 | $34.62 | $33.45 | $33.72 | $22.27 | 819,820 |
| 2021-03-30 | $34.00 | $35.00 | $33.89 | $34.52 | $22.80 | 1,193,400 |
| 2021-03-29 | $34.36 | $34.48 | $33.70 | $34.10 | $22.53 | 650,800 |
| 2021-03-26 | $33.61 | $34.38 | $33.61 | $34.10 | $22.53 | 610,950 |
| 2021-03-25 | $33.77 | $34.44 | $33.65 | $33.70 | $22.26 | 678,570 |
| 2021-03-24 | $34.79 | $35.28 | $33.74 | $33.93 | $22.41 | 969,110 |
| 2021-03-23 | $35.96 | $36.00 | $34.67 | $34.81 | $22.99 | 1,262,010 |
| 2021-03-22 | $35.70 | $37.40 | $35.69 | $36.08 | $23.83 | 1,712,880 |
| 2021-03-19 | $33.56 | $36.16 | $33.15 | $35.59 | $23.51 | 2,003,620 |
| 2021-03-18 | $34.64 | $34.82 | $34.10 | $34.25 | $22.62 | 853,700 |
| 2021-03-17 | $34.00 | $35.30 | $33.72 | $34.66 | $22.90 | 1,459,510 |
| 2021-03-16 | $33.63 | $33.81 | $33.08 | $33.72 | $22.27 | 780,210 |
| 2021-03-15 | $33.59 | $34.29 | $33.07 | $33.55 | $22.16 | 783,280 |
| 2021-03-12 | $34.65 | $34.68 | $33.39 | $33.86 | $22.37 | 815,700 |
| 2021-03-11 | $33.30 | $34.29 | $32.58 | $34.11 | $22.53 | 971,950 |
| 2021-03-10 | $33.96 | $34.36 | $32.60 | $32.88 | $21.72 | 1,141,950 |
| 2021-03-09 | $34.37 | $34.87 | $32.55 | $33.77 | $22.31 | 1,438,790 |
| 2021-03-08 | $35.60 | $36.74 | $34.26 | $34.53 | $22.81 | 1,482,550 |
| 2021-03-05 | $35.94 | $36.18 | $35.00 | $35.49 | $23.44 | 1,122,830 |
| 2021-03-04 | $37.37 | $37.58 | $35.80 | $35.97 | $23.76 | 1,159,080 |
| 2021-03-03 | $37.00 | $37.63 | $36.70 | $37.26 | $24.61 | 917,540 |
| 2021-03-02 | $37.98 | $37.98 | $36.70 | $36.90 | $24.37 | 1,117,500 |
| 2021-03-01 | $36.78 | $37.87 | $36.78 | $37.54 | $24.80 | 1,047,460 |
| 2021-02-26 | $38.85 | $38.85 | $37.08 | $37.16 | $24.55 | 1,307,890 |
| 2021-02-25 | $38.10 | $39.43 | $38.00 | $38.68 | $25.55 | 1,364,060 |
| 2021-02-24 | $38.74 | $39.45 | $37.83 | $37.99 | $25.09 | 1,372,210 |
| 2021-02-23 | $38.15 | $39.80 | $37.77 | $39.15 | $25.86 | 2,000,170 |
| 2021-02-22 | $36.09 | $39.48 | $36.09 | $38.45 | $25.40 | 2,813,240 |
| 2021-02-19 | $35.83 | $36.77 | $35.50 | $36.33 | $24.00 | 1,326,630 |
| 2021-02-18 | $34.88 | $35.79 | $34.45 | $35.72 | $23.60 | 1,373,780 |
| 2021-02-17 | $34.23 | $34.23 | $34.23 | $34.23 | $22.61 | 0 |
| 2021-02-16 | $34.23 | $34.23 | $34.23 | $34.23 | $22.61 | 0 |
| 2021-02-15 | $34.23 | $34.23 | $34.23 | $34.23 | $22.61 | 0 |
| 2021-02-12 | $34.23 | $34.23 | $34.23 | $34.23 | $22.61 | 0 |
| 2021-02-11 | $34.23 | $34.23 | $34.23 | $34.23 | $22.61 | 0 |
| 2021-02-10 | $34.79 | $35.18 | $34.19 | $34.23 | $22.61 | 1,036,200 |
| 2021-02-09 | $33.87 | $35.81 | $33.81 | $34.65 | $22.89 | 1,349,450 |
| 2021-02-08 | $35.52 | $35.76 | $32.44 | $33.88 | $22.38 | 1,877,600 |
| 2021-02-05 | $37.67 | $38.20 | $34.26 | $35.46 | $23.42 | 3,642,460 |
| 2021-02-04 | $39.98 | $40.35 | $37.05 | $37.60 | $24.84 | 2,497,640 |
| 2021-02-03 | $40.79 | $41.49 | $40.01 | $40.04 | $26.45 | 1,329,110 |
| 2021-02-02 | $40.45 | $41.24 | $39.60 | $41.16 | $27.19 | 1,847,380 |
| 2021-02-01 | $40.36 | $41.27 | $39.88 | $40.86 | $26.99 | 1,198,720 |
| 2021-01-29 | $39.60 | $40.58 | $39.48 | $40.35 | $26.65 | 1,739,850 |
| 2021-01-28 | $41.17 | $41.47 | $39.75 | $39.85 | $26.32 | 1,614,550 |
| 2021-01-27 | $39.87 | $41.30 | $38.61 | $41.30 | $27.28 | 2,509,930 |
| 2021-01-26 | $41.84 | $41.84 | $39.51 | $39.78 | $26.28 | 2,966,560 |
| 2021-01-25 | $41.54 | $42.78 | $41.44 | $41.92 | $27.69 | 2,175,330 |
| 2021-01-22 | $42.55 | $42.91 | $41.32 | $41.54 | $27.44 | 2,860,000 |
| 2021-01-21 | $42.20 | $43.30 | $42.18 | $42.80 | $28.27 | 2,288,310 |
| 2021-01-20 | $42.00 | $43.55 | $41.91 | $42.89 | $28.33 | 1,855,400 |
| 2021-01-19 | $43.30 | $43.94 | $42.32 | $42.34 | $27.97 | 2,233,300 |
| 2021-01-18 | $42.63 | $43.88 | $42.53 | $43.35 | $28.64 | 2,254,610 |
| 2021-01-15 | $42.28 | $43.30 | $41.66 | $42.53 | $28.09 | 2,282,810 |
| 2021-01-14 | $43.00 | $43.64 | $41.21 | $42.60 | $28.14 | 3,417,120 |
| 2021-01-13 | $45.83 | $45.87 | $42.00 | $43.20 | $28.54 | 6,047,450 |
| 2021-01-12 | $45.65 | $47.17 | $45.19 | $45.86 | $30.29 | 4,269,500 |
| 2021-01-11 | $45.95 | $47.79 | $44.51 | $46.08 | $30.44 | 4,799,050 |
| 2021-01-08 | $49.00 | $49.45 | $44.74 | $45.92 | $30.33 | 6,452,150 |
| 2021-01-07 | $50.50 | $50.58 | $47.01 | $49.51 | $32.70 | 7,163,040 |
| 2021-01-06 | $50.73 | $53.77 | $49.58 | $51.20 | $33.82 | 8,734,790 |
| 2021-01-05 | $51.00 | $52.50 | $49.75 | $51.00 | $33.69 | 6,626,000 |
| 2021-01-04 | $49.00 | $52.15 | $49.00 | $51.56 | $34.06 | 9,682,120 |
| 2021-01-01 | $47.89 | $47.89 | $47.89 | $47.89 | $31.63 | 0 |
| 2020-12-31 | $44.89 | $48.69 | $44.44 | $47.89 | $31.63 | 6,715,640 |
| 2020-12-30 | $44.86 | $46.27 | $44.43 | $44.98 | $29.71 | 3,526,560 |
| 2020-12-29 | $47.00 | $47.51 | $44.84 | $44.89 | $29.65 | 4,191,900 |
| 2020-12-28 | $46.40 | $48.38 | $45.78 | $47.33 | $31.26 | 4,897,790 |
| 2020-12-25 | $47.08 | $47.49 | $44.93 | $46.70 | $30.85 | 7,085,110 |
| 2020-12-24 | $47.20 | $48.77 | $46.00 | $47.94 | $31.67 | 8,919,100 |
| 2020-12-23 | $44.46 | $47.29 | $44.08 | $47.18 | $31.17 | 7,557,620 |
| 2020-12-22 | $44.60 | $45.50 | $43.93 | $44.44 | $29.36 | 4,942,410 |
| 2020-12-21 | $42.10 | $45.14 | $41.98 | $44.70 | $29.53 | 5,597,300 |
| 2020-12-18 | $40.46 | $42.86 | $40.46 | $42.12 | $27.82 | 3,498,210 |
| 2020-12-17 | $40.31 | $40.96 | $39.69 | $40.61 | $26.83 | 2,259,930 |
| 2020-12-16 | $41.71 | $42.15 | $40.12 | $40.55 | $26.79 | 3,112,570 |
| 2020-12-15 | $42.00 | $42.76 | $41.80 | $42.21 | $27.88 | 2,550,500 |
| 2020-12-14 | $41.19 | $42.48 | $40.76 | $42.28 | $27.93 | 2,544,880 |
| 2020-12-11 | $42.26 | $42.75 | $41.14 | $41.38 | $27.33 | 2,559,600 |
| 2020-12-10 | $41.64 | $42.88 | $41.31 | $42.36 | $27.98 | 2,683,270 |
| 2020-12-09 | $42.50 | $43.18 | $41.41 | $41.58 | $27.47 | 3,272,760 |
| 2020-12-08 | $42.94 | $43.66 | $42.08 | $42.12 | $27.82 | 3,975,420 |
| 2020-12-07 | $44.30 | $44.94 | $43.25 | $43.25 | $28.57 | 3,526,900 |
| 2020-12-04 | $44.00 | $44.95 | $43.55 | $44.70 | $29.53 | 3,822,360 |
| 2020-12-03 | $45.55 | $45.60 | $43.81 | $43.98 | $29.05 | 4,860,890 |
| 2020-12-02 | $47.29 | $47.74 | $45.60 | $45.69 | $30.18 | 5,931,660 |
| 2020-12-01 | $48.00 | $48.60 | $46.76 | $47.42 | $31.32 | 6,154,450 |
| 2020-11-30 | $47.29 | $49.24 | $46.28 | $47.75 | $31.54 | 8,741,820 |
| 2020-11-27 | $45.53 | $47.99 | $44.75 | $47.35 | $31.28 | 10,118,440 |
| 2020-11-26 | $44.41 | $46.67 | $43.50 | $45.67 | $30.17 | 7,498,810 |
| 2020-11-25 | $45.80 | $47.30 | $44.60 | $44.60 | $29.46 | 6,822,780 |
| 2020-11-24 | $47.03 | $49.69 | $45.80 | $46.46 | $30.69 | 11,372,790 |
| 2020-11-23 | $45.50 | $48.52 | $44.44 | $47.75 | $31.54 | 11,414,880 |
| 2020-11-20 | $45.36 | $46.80 | $44.70 | $45.42 | $30.00 | 6,855,540 |
| 2020-11-19 | $42.09 | $47.50 | $40.35 | $45.56 | $30.10 | 10,206,390 |
| 2020-11-18 | $44.39 | $44.88 | $42.90 | $43.26 | $28.58 | 5,698,650 |
| 2020-11-17 | $43.42 | $47.65 | $43.42 | $44.70 | $29.53 | 9,926,980 |
| 2020-11-16 | $42.00 | $43.88 | $41.77 | $42.80 | $28.27 | 4,156,720 |
| 2020-11-13 | $41.80 | $43.37 | $41.01 | $41.99 | $27.74 | 4,936,590 |
| 2020-11-12 | $40.32 | $42.05 | $38.56 | $41.70 | $27.55 | 4,620,060 |
| 2020-11-11 | $41.53 | $42.15 | $39.72 | $39.85 | $26.32 | 3,384,570 |
| 2020-11-10 | $41.93 | $42.58 | $41.31 | $41.53 | $27.43 | 3,282,160 |
| 2020-11-09 | $41.00 | $42.36 | $40.72 | $41.93 | $27.70 | 3,726,430 |
| 2020-11-06 | $42.22 | $42.58 | $40.93 | $41.00 | $27.08 | 3,293,040 |
| 2020-11-05 | $42.01 | $42.54 | $41.83 | $42.10 | $27.81 | 2,951,270 |
| 2020-11-04 | $41.99 | $42.70 | $41.00 | $41.85 | $27.64 | 3,031,570 |
| 2020-11-03 | $40.69 | $42.35 | $40.63 | $41.97 | $27.72 | 2,956,120 |
| 2020-11-02 | $39.95 | $40.97 | $39.53 | $40.69 | $26.88 | 2,767,890 |
| 2020-10-30 | $41.40 | $42.47 | $39.92 | $39.95 | $26.39 | 4,435,490 |
| 2020-10-29 | $43.70 | $43.70 | $41.12 | $41.20 | $27.22 | 6,496,610 |
| 2020-10-28 | $46.06 | $46.55 | $44.02 | $44.72 | $29.54 | 6,442,920 |
| 2020-10-27 | $44.00 | $46.36 | $43.90 | $45.91 | $30.33 | 6,116,440 |
| 2020-10-26 | $45.20 | $45.80 | $43.85 | $44.85 | $29.63 | 4,004,390 |
| 2020-10-23 | $45.01 | $46.51 | $43.90 | $44.58 | $29.45 | 6,485,780 |
| 2020-10-22 | $44.04 | $45.79 | $43.07 | $45.25 | $29.89 | 7,169,700 |
| 2020-10-21 | $43.36 | $44.35 | $42.70 | $44.24 | $29.22 | 5,543,780 |
| 2020-10-20 | $42.45 | $43.36 | $41.66 | $43.00 | $28.40 | 3,231,800 |
| 2020-10-19 | $41.52 | $43.87 | $41.50 | $42.45 | $28.04 | 3,996,780 |
| 2020-10-16 | $43.09 | $43.78 | $41.33 | $41.87 | $27.66 | 4,036,570 |
| 2020-10-15 | $44.10 | $44.47 | $42.80 | $42.88 | $28.32 | 5,214,780 |
| 2020-10-14 | $44.35 | $45.56 | $44.29 | $44.73 | $29.55 | 5,206,180 |
| 2020-10-13 | $44.51 | $46.38 | $44.26 | $44.73 | $29.55 | 6,348,500 |
| 2020-10-12 | $43.92 | $45.80 | $43.71 | $45.00 | $29.73 | 6,608,480 |
| 2020-10-09 | $43.57 | $44.49 | $43.20 | $43.99 | $29.06 | 5,271,000 |
| 2020-10-08 | $42.90 | $42.90 | $42.90 | $42.90 | $28.34 | 0 |
| 2020-10-07 | $42.90 | $42.90 | $42.90 | $42.90 | $28.34 | 0 |
| 2020-10-06 | $42.90 | $42.90 | $42.90 | $42.90 | $28.34 | 0 |
| 2020-10-05 | $42.90 | $42.90 | $42.90 | $42.90 | $28.34 | 0 |
| 2020-10-02 | $42.90 | $42.90 | $42.90 | $42.90 | $28.34 | 0 |
| 2020-10-01 | $42.90 | $42.90 | $42.90 | $42.90 | $28.34 | 0 |
| 2020-09-30 | $43.03 | $44.42 | $42.70 | $42.90 | $28.34 | 7,333,780 |
| 2020-09-29 | $38.34 | $45.85 | $38.02 | $44.82 | $29.61 | 10,996,490 |
| 2020-09-28 | $39.50 | $39.80 | $37.60 | $38.21 | $25.24 | 3,465,130 |
| 2020-09-25 | $40.67 | $41.42 | $39.35 | $39.35 | $25.99 | 3,638,860 |
| 2020-09-24 | $41.48 | $41.69 | $40.09 | $40.22 | $26.57 | 3,994,470 |
| 2020-09-23 | $42.10 | $42.67 | $41.38 | $41.81 | $27.62 | 3,796,460 |
| 2020-09-22 | $41.78 | $43.99 | $41.10 | $41.86 | $27.65 | 5,310,280 |
| 2020-09-21 | $42.38 | $44.77 | $41.69 | $42.83 | $28.29 | 5,671,860 |
| 2020-09-18 | $42.50 | $44.22 | $42.09 | $42.38 | $27.99 | 5,109,120 |
| 2020-09-17 | $41.91 | $43.99 | $40.88 | $43.30 | $28.60 | 6,942,710 |
| 2020-09-16 | $40.40 | $42.30 | $40.30 | $42.02 | $27.76 | 5,326,630 |
| 2020-09-15 | $41.31 | $43.11 | $40.30 | $41.70 | $27.55 | 5,130,680 |
| 2020-09-14 | $40.07 | $41.50 | $40.04 | $40.89 | $27.01 | 4,419,710 |
| 2020-09-11 | $37.53 | $40.18 | $37.02 | $39.59 | $26.15 | 6,769,160 |
| 2020-09-10 | $44.40 | $45.80 | $38.50 | $38.50 | $25.43 | 10,752,530 |
| 2020-09-09 | $42.00 | $47.39 | $41.68 | $44.40 | $29.33 | 9,685,270 |
| 2020-09-08 | $47.00 | $47.00 | $43.19 | $43.89 | $28.99 | 10,735,950 |
| 2020-09-07 | $51.30 | $53.30 | $46.86 | $47.10 | $31.11 | 10,315,290 |
| 2020-09-04 | $51.80 | $53.20 | $50.57 | $51.15 | $33.79 | 10,380,350 |
| 2020-09-03 | $53.01 | $55.96 | $51.38 | $54.00 | $35.67 | 16,330,840 |
| 2020-09-02 | $48.30 | $55.32 | $46.40 | $53.60 | $35.41 | 18,551,860 |
| 2020-09-01 | $47.01 | $49.81 | $47.01 | $47.44 | $31.34 | 11,995,890 |
| 2020-08-31 | $44.61 | $48.90 | $43.51 | $46.85 | $30.95 | 12,302,410 |
| 2020-08-28 | $44.23 | $45.69 | $43.34 | $44.64 | $29.49 | 9,397,340 |
| 2020-08-27 | $44.00 | $46.39 | $41.60 | $44.23 | $29.22 | 11,892,220 |
| 2020-08-26 | $49.92 | $51.88 | $45.20 | $45.99 | $30.38 | 11,840,370 |
| 2020-08-25 | $48.37 | $51.88 | $48.35 | $49.73 | $32.85 | 11,983,330 |
| 2020-08-24 | $48.00 | $51.38 | $43.66 | $49.01 | $32.37 | 12,777,850 |
| 2020-08-21 | $48.13 | $50.34 | $47.66 | $48.96 | $32.34 | 11,227,150 |
| 2020-08-20 | $49.20 | $49.95 | $46.60 | $46.61 | $30.79 | 14,585,890 |
| 2020-08-19 | $50.56 | $55.58 | $50.56 | $51.78 | $34.20 | 15,502,330 |
| 2020-08-18 | $54.00 | $56.40 | $52.21 | $52.65 | $34.78 | 14,195,050 |
| 2020-08-17 | $51.25 | $55.98 | $48.98 | $54.78 | $36.19 | 18,187,660 |
| 2020-08-14 | $52.23 | $53.60 | $49.40 | $51.10 | $33.75 | 20,047,080 |
| 2020-08-13 | $59.10 | $61.50 | $54.01 | $54.20 | $35.80 | 25,147,990 |
| 2020-08-12 | $56.00 | $57.44 | $50.21 | $57.44 | $37.94 | 35,776,990 |
| 2020-08-11 | $52.22 | $52.22 | $52.22 | $52.22 | $34.49 | 7,359,690 |
| 2020-08-10 | $47.47 | $47.47 | $47.47 | $47.47 | $31.36 | 226,350 |
| 2020-08-07 | $43.15 | $43.15 | $43.15 | $43.15 | $28.50 | 313,120 |
| 2020-08-06 | $39.23 | $39.23 | $39.23 | $39.23 | $25.91 | 152,360 |
| 2020-08-05 | $35.66 | $35.66 | $35.66 | $35.66 | $23.56 | 752,640 |
| 2020-08-04 | $32.42 | $32.42 | $32.42 | $32.42 | $21.42 | 1,042,510 |
| 2020-08-03 | $29.47 | $29.47 | $29.47 | $29.47 | $19.47 | 141,040 |
| 2020-07-31 | $26.79 | $26.79 | $26.79 | $26.79 | $17.70 | 86,680 |
| 2020-07-30 | $24.35 | $24.35 | $24.35 | $24.35 | $16.08 | 101,920 |
| 2020-07-29 | $22.14 | $22.14 | $22.14 | $22.14 | $14.62 | 105,260 |
| 2020-07-28 | $20.13 | $20.13 | $20.13 | $20.13 | $13.30 | 67,310 |
| 2020-07-27 | $18.30 | $18.30 | $18.30 | $18.30 | $12.09 | 40,590 |
| 2020-07-24 | $16.64 | $16.64 | $16.64 | $16.64 | $10.99 | 31,950 |
| 2020-07-23 | $12.61 | $15.13 | $12.61 | $15.13 | $9.99 | 103,770 |
Jiangsu Toland Alloy Co Ltd (300855) News Headlines
Recent Jiangsu Toland Alloy Co Ltd (300855) News
Similar Companies to Jiangsu Toland Alloy Co Ltd (300855) 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 | -- | -- | -- |