Nanjing COSMOS Chemical Co Ltd (300856) Exchange: SHE
Data as of July 17, 2025
$15.15 ($0.18) 1.20%
Nanjing COSMOS Chemical Co Ltd - Daily Information
Click for more stock information on Nanjing COSMOS Chemical Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.97 |
| Previous Close | $15.15 |
| High | $15.21 |
| Low | $14.93 |
| Adjusted Open | $14.97 |
| Previous Adjusted Close | $15.15 |
| Adjusted High | $15.21 |
| Adjusted Low | $14.93 |
About Nanjing COSMOS Chemical Co Ltd (300856)
Nanjing COSMOS Chemical Co Ltd
Invest in Nanjing COSMOS Chemical Co Ltd (300856)
Historical Stock Data for Nanjing COSMOS Chemical Co Ltd (300856)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $14.97 | $15.21 | $14.93 | $15.15 | $15.15 | 3,015,570 |
| 2025-06-27 | $15.00 | $15.14 | $14.95 | $14.97 | $14.97 | 3,408,360 |
| 2025-06-26 | $15.15 | $15.18 | $14.93 | $14.99 | $14.99 | 3,191,540 |
| 2025-06-25 | $14.99 | $15.21 | $14.86 | $15.17 | $15.17 | 4,838,410 |
| 2025-06-24 | $14.83 | $15.05 | $14.80 | $15.05 | $15.05 | 3,226,760 |
| 2025-06-23 | $14.69 | $14.86 | $14.55 | $14.81 | $14.81 | 2,405,180 |
| 2025-06-20 | $14.63 | $14.78 | $14.60 | $14.68 | $14.68 | 2,020,800 |
| 2025-06-19 | $14.85 | $14.97 | $14.58 | $14.62 | $14.62 | 3,545,100 |
| 2025-06-18 | $15.09 | $15.22 | $14.84 | $14.93 | $14.93 | 3,611,520 |
| 2025-06-17 | $15.35 | $15.36 | $15.10 | $15.18 | $15.18 | 3,689,930 |
| 2025-06-13 | $15.74 | $15.79 | $15.25 | $15.26 | $15.26 | 6,694,140 |
| 2025-06-12 | $16.00 | $16.12 | $15.69 | $15.85 | $15.85 | 7,030,460 |
| 2025-06-11 | $15.81 | $15.97 | $15.70 | $15.80 | $15.80 | 6,358,800 |
| 2025-06-10 | $15.44 | $16.08 | $15.39 | $15.88 | $15.88 | 12,873,480 |
| 2025-06-09 | $15.34 | $15.53 | $15.25 | $15.47 | $15.47 | 4,526,010 |
| 2025-06-06 | $15.38 | $15.38 | $15.10 | $15.31 | $15.31 | 4,811,040 |
| 2025-06-05 | $15.63 | $15.78 | $15.26 | $15.30 | $15.30 | 8,068,160 |
| 2025-06-04 | $15.20 | $15.85 | $15.04 | $15.63 | $15.63 | 10,421,200 |
| 2025-06-03 | $20.82 | $21.78 | $20.82 | $21.55 | $21.55 | 5,500,390 |
| 2025-05-30 | $21.39 | $21.53 | $21.01 | $21.11 | $21.11 | 4,157,560 |
| 2025-05-29 | $21.60 | $21.74 | $21.20 | $21.45 | $21.45 | 5,903,410 |
| 2025-05-28 | $20.67 | $22.44 | $20.59 | $21.70 | $21.70 | 11,605,020 |
| 2025-05-27 | $20.55 | $20.69 | $20.38 | $20.67 | $20.67 | 2,072,780 |
| 2025-05-26 | $20.71 | $20.87 | $20.36 | $20.66 | $20.66 | 2,643,560 |
| 2025-05-23 | $20.91 | $21.28 | $20.71 | $20.71 | $20.71 | 3,423,500 |
| 2025-05-22 | $21.26 | $21.88 | $21.02 | $21.06 | $21.06 | 4,775,780 |
| 2025-05-21 | $21.30 | $21.72 | $21.23 | $21.38 | $21.38 | 4,973,990 |
| 2025-05-20 | $20.90 | $21.95 | $20.89 | $21.44 | $21.44 | 8,879,010 |
| 2025-05-19 | $20.80 | $21.13 | $20.40 | $21.02 | $21.02 | 4,222,500 |
| 2025-05-16 | $21.37 | $21.38 | $20.74 | $20.92 | $20.92 | 5,701,780 |
| 2025-05-15 | $20.80 | $21.76 | $20.68 | $21.50 | $21.50 | 8,231,960 |
| 2025-05-14 | $21.03 | $21.20 | $20.71 | $20.86 | $20.86 | 4,140,660 |
| 2025-05-13 | $21.16 | $21.53 | $21.02 | $21.19 | $21.19 | 5,922,770 |
| 2025-05-12 | $20.83 | $21.09 | $20.65 | $20.79 | $20.79 | 3,640,160 |
| 2025-05-09 | $20.80 | $21.13 | $20.53 | $20.73 | $20.73 | 4,589,980 |
| 2025-05-08 | $20.60 | $20.77 | $20.36 | $20.75 | $20.75 | 2,981,420 |
| 2025-05-07 | $20.59 | $20.89 | $20.38 | $20.56 | $20.56 | 3,954,600 |
| 2025-05-06 | $20.10 | $20.42 | $20.05 | $20.40 | $20.40 | 2,762,010 |
| 2025-04-30 | $19.81 | $20.40 | $19.81 | $20.06 | $20.06 | 2,720,700 |
| 2025-04-29 | $19.61 | $20.00 | $19.61 | $19.90 | $19.90 | 2,146,400 |
| 2025-04-28 | $19.90 | $20.19 | $19.56 | $19.75 | $19.75 | 3,384,060 |
| 2025-04-25 | $19.88 | $20.27 | $19.84 | $19.96 | $19.96 | 3,940,160 |
| 2025-04-24 | $20.77 | $20.83 | $19.86 | $19.88 | $19.88 | 6,908,800 |
| 2025-04-23 | $20.34 | $21.12 | $20.21 | $20.87 | $20.87 | 9,530,600 |
| 2025-04-22 | $21.93 | $22.14 | $21.66 | $21.94 | $21.94 | 2,764,230 |
| 2025-04-21 | $21.65 | $21.89 | $21.55 | $21.86 | $21.86 | 1,703,200 |
| 2025-04-18 | $22.15 | $22.15 | $21.54 | $21.73 | $21.73 | 2,124,300 |
| 2025-04-17 | $21.68 | $22.50 | $21.60 | $22.10 | $22.10 | 3,223,800 |
| 2025-04-16 | $21.94 | $22.41 | $21.55 | $21.82 | $21.82 | 2,884,930 |
| 2025-04-15 | $21.63 | $22.41 | $21.38 | $22.02 | $22.02 | 3,657,040 |
| 2025-04-14 | $21.65 | $21.80 | $21.52 | $21.64 | $21.64 | 2,604,560 |
| 2025-04-11 | $21.32 | $21.75 | $21.26 | $21.46 | $21.46 | 3,202,900 |
| 2025-04-10 | $21.61 | $22.20 | $21.55 | $21.58 | $21.58 | 4,316,970 |
| 2025-04-09 | $20.41 | $21.44 | $19.71 | $21.21 | $21.21 | 5,601,000 |
| 2025-04-08 | $20.24 | $21.31 | $20.21 | $20.89 | $20.89 | 6,181,100 |
| 2025-04-07 | $23.50 | $23.50 | $19.67 | $19.84 | $19.84 | 10,017,280 |
| 2025-04-03 | $24.55 | $24.91 | $24.39 | $24.59 | $24.59 | 2,869,440 |
| 2025-04-02 | $24.62 | $25.08 | $24.62 | $24.82 | $24.82 | 2,283,900 |
| 2025-04-01 | $24.33 | $25.00 | $24.33 | $24.80 | $24.80 | 3,196,370 |
| 2025-03-31 | $24.50 | $24.77 | $24.27 | $24.31 | $24.31 | 3,677,550 |
| 2025-03-28 | $25.44 | $25.45 | $24.76 | $24.77 | $24.77 | 4,324,050 |
| 2025-03-27 | $25.07 | $25.65 | $24.71 | $25.44 | $25.44 | 5,244,800 |
| 2025-03-26 | $25.18 | $25.26 | $25.01 | $25.05 | $25.05 | 2,819,480 |
| 2025-03-25 | $25.00 | $25.22 | $24.88 | $25.18 | $25.18 | 3,040,040 |
| 2025-03-24 | $24.90 | $25.13 | $24.56 | $25.06 | $25.06 | 3,619,600 |
| 2025-03-21 | $25.19 | $25.37 | $24.80 | $24.96 | $24.96 | 3,600,700 |
| 2025-03-20 | $25.65 | $25.65 | $25.19 | $25.27 | $25.27 | 3,939,600 |
| 2025-03-19 | $25.86 | $25.99 | $25.54 | $25.64 | $25.64 | 4,938,240 |
| 2025-03-18 | $25.55 | $26.54 | $25.37 | $25.93 | $25.93 | 8,612,700 |
| 2025-03-17 | $25.55 | $26.00 | $25.28 | $25.60 | $25.60 | 6,406,290 |
| 2025-03-14 | $25.36 | $25.78 | $25.20 | $25.53 | $25.53 | 7,335,360 |
| 2025-03-13 | $24.85 | $25.54 | $24.72 | $25.28 | $25.28 | 7,700,580 |
| 2025-03-12 | $25.13 | $25.16 | $24.66 | $24.91 | $24.91 | 5,920,280 |
| 2025-03-11 | $24.05 | $25.13 | $23.91 | $25.09 | $25.09 | 9,352,120 |
| 2025-03-10 | $24.11 | $24.28 | $24.10 | $24.25 | $24.25 | 2,503,060 |
| 2025-03-07 | $24.22 | $24.27 | $24.01 | $24.09 | $24.09 | 3,020,360 |
| 2025-03-06 | $24.06 | $24.38 | $24.01 | $24.29 | $24.29 | 4,345,400 |
| 2025-03-05 | $24.27 | $24.34 | $23.70 | $23.96 | $23.96 | 4,065,900 |
| 2025-03-04 | $24.50 | $24.52 | $24.16 | $24.27 | $24.27 | 3,310,910 |
| 2025-03-03 | $24.10 | $24.88 | $24.09 | $24.49 | $24.49 | 6,121,250 |
| 2025-02-28 | $24.75 | $24.87 | $24.01 | $24.08 | $24.08 | 4,730,300 |
| 2025-02-27 | $24.14 | $24.88 | $24.14 | $24.79 | $24.79 | 5,827,400 |
| 2025-02-26 | $24.05 | $24.34 | $24.02 | $24.27 | $24.27 | 3,189,130 |
| 2025-02-25 | $24.19 | $24.26 | $23.94 | $24.04 | $24.04 | 4,473,300 |
| 2025-02-24 | $24.68 | $24.83 | $24.17 | $24.35 | $24.35 | 6,520,040 |
| 2025-02-20 | $24.88 | $25.33 | $24.78 | $25.10 | $25.10 | 3,815,800 |
| 2025-02-19 | $24.78 | $25.04 | $24.41 | $24.95 | $24.95 | 3,527,200 |
| 2025-02-18 | $25.24 | $25.33 | $24.72 | $24.77 | $24.77 | 3,132,010 |
| 2025-02-17 | $25.52 | $25.65 | $25.15 | $25.30 | $25.30 | 4,405,840 |
| 2025-02-14 | $25.40 | $25.85 | $25.31 | $25.50 | $25.50 | 3,286,720 |
| 2025-02-13 | $25.31 | $25.75 | $25.28 | $25.42 | $25.42 | 3,210,980 |
| 2025-02-12 | $25.36 | $25.43 | $25.12 | $25.37 | $25.37 | 2,425,890 |
| 2025-02-11 | $25.68 | $25.80 | $25.25 | $25.36 | $25.36 | 2,586,250 |
| 2025-02-10 | $25.70 | $25.84 | $25.45 | $25.68 | $25.68 | 3,204,050 |
| 2025-02-07 | $25.18 | $26.14 | $25.05 | $25.69 | $25.69 | 6,212,240 |
| 2025-02-06 | $24.56 | $25.32 | $24.37 | $25.17 | $25.17 | 3,492,320 |
| 2025-02-05 | $24.85 | $25.00 | $24.38 | $24.55 | $24.55 | 2,442,410 |
| 2025-01-27 | $24.87 | $25.34 | $24.80 | $24.82 | $24.82 | 3,002,220 |
| 2025-01-24 | $24.44 | $24.77 | $24.29 | $24.75 | $24.75 | 2,636,860 |
| 2025-01-23 | $24.63 | $24.88 | $24.44 | $24.45 | $24.45 | 2,184,500 |
| 2025-01-22 | $24.71 | $24.83 | $24.31 | $24.45 | $24.45 | 2,100,570 |
| 2025-01-21 | $24.90 | $24.96 | $24.50 | $24.84 | $24.84 | 1,949,110 |
| 2025-01-20 | $24.88 | $25.15 | $24.80 | $24.86 | $24.86 | 2,819,600 |
| 2025-01-17 | $24.68 | $24.96 | $24.52 | $24.78 | $24.78 | 2,476,290 |
| 2025-01-16 | $24.75 | $25.11 | $24.51 | $24.71 | $24.71 | 2,652,870 |
| 2025-01-15 | $24.88 | $25.05 | $24.63 | $24.71 | $24.71 | 2,568,100 |
| 2025-01-14 | $24.40 | $25.15 | $24.31 | $25.00 | $25.00 | 4,104,390 |
| 2025-01-13 | $23.65 | $24.62 | $23.40 | $24.45 | $24.45 | 3,962,630 |
| 2025-01-09 | $24.20 | $24.45 | $24.20 | $24.23 | $24.23 | 2,137,000 |
| 2025-01-08 | $24.45 | $24.55 | $23.80 | $24.39 | $24.39 | 2,969,300 |
| 2025-01-07 | $24.49 | $24.54 | $24.08 | $24.51 | $24.51 | 2,603,900 |
| 2025-01-06 | $24.32 | $24.81 | $24.10 | $24.43 | $24.43 | 2,786,140 |
| 2025-01-03 | $25.32 | $25.50 | $24.29 | $24.32 | $24.32 | 3,898,100 |
| 2025-01-02 | $25.64 | $26.03 | $25.06 | $25.28 | $25.28 | 4,196,670 |
| 2024-12-31 | $26.16 | $26.31 | $25.50 | $25.62 | $25.62 | 3,897,120 |
| 2024-12-30 | $26.29 | $26.54 | $26.13 | $26.22 | $26.22 | 2,890,720 |
| 2024-12-27 | $26.54 | $26.63 | $26.12 | $26.39 | $26.39 | 3,069,820 |
| 2024-12-26 | $26.59 | $26.75 | $26.44 | $26.50 | $26.50 | 3,136,400 |
| 2024-12-25 | $26.88 | $26.93 | $26.41 | $26.60 | $26.60 | 2,838,250 |
| 2024-12-24 | $26.20 | $26.98 | $26.20 | $26.88 | $26.88 | 4,346,390 |
| 2024-12-23 | $26.95 | $27.04 | $26.17 | $26.20 | $26.20 | 4,027,850 |
| 2024-12-20 | $26.34 | $27.55 | $26.23 | $26.92 | $26.92 | 6,743,130 |
| 2024-12-19 | $26.03 | $26.49 | $25.92 | $26.41 | $26.41 | 3,298,500 |
| 2024-12-18 | $26.61 | $26.71 | $26.29 | $26.32 | $26.32 | 3,135,900 |
| 2024-12-17 | $26.98 | $27.04 | $26.35 | $26.43 | $26.43 | 4,661,700 |
| 2024-12-16 | $27.51 | $27.80 | $26.88 | $27.02 | $27.02 | 6,204,900 |
| 2024-12-13 | $28.18 | $28.25 | $27.50 | $27.55 | $27.55 | 8,787,680 |
| 2024-12-12 | $27.10 | $28.54 | $27.10 | $28.52 | $28.52 | 13,192,170 |
| 2024-12-11 | $26.80 | $27.51 | $26.72 | $27.17 | $27.17 | 5,956,640 |
| 2024-12-10 | $27.68 | $27.72 | $26.77 | $26.83 | $26.83 | 8,306,600 |
| 2024-12-09 | $26.79 | $26.96 | $26.49 | $26.78 | $26.78 | 3,786,420 |
| 2024-12-06 | $26.19 | $26.96 | $26.10 | $26.79 | $26.79 | 4,716,300 |
| 2024-12-05 | $26.14 | $26.53 | $26.03 | $26.30 | $26.30 | 2,923,200 |
| 2024-12-04 | $26.76 | $26.76 | $26.14 | $26.27 | $26.27 | 3,801,900 |
| 2024-12-03 | $27.08 | $27.09 | $26.52 | $26.77 | $26.77 | 4,081,200 |
| 2024-12-02 | $26.27 | $27.23 | $26.14 | $27.09 | $27.09 | 6,285,810 |
| 2024-11-29 | $25.66 | $26.44 | $25.56 | $26.26 | $26.26 | 4,723,840 |
| 2024-11-28 | $25.95 | $26.16 | $25.70 | $25.72 | $25.72 | 3,599,240 |
| 2024-11-27 | $25.65 | $25.98 | $24.95 | $25.98 | $25.98 | 4,706,640 |
| 2024-11-26 | $25.55 | $26.07 | $25.35 | $25.64 | $25.64 | 3,606,700 |
| 2024-11-25 | $25.70 | $25.85 | $25.29 | $25.60 | $25.60 | 3,897,040 |
| 2024-11-22 | $26.83 | $26.96 | $25.61 | $25.68 | $25.68 | 5,542,140 |
| 2024-11-21 | $26.96 | $26.97 | $26.65 | $26.82 | $26.82 | 3,600,560 |
| 2024-11-20 | $26.68 | $27.00 | $26.45 | $26.97 | $26.97 | 4,658,460 |
| 2024-11-19 | $26.05 | $26.64 | $26.02 | $26.64 | $26.64 | 4,528,780 |
| 2024-11-18 | $26.66 | $26.82 | $25.91 | $25.98 | $25.98 | 6,583,700 |
| 2024-11-15 | $27.35 | $27.47 | $26.66 | $26.73 | $26.73 | 6,601,720 |
| 2024-11-14 | $28.33 | $28.47 | $27.51 | $27.52 | $27.52 | 7,233,170 |
| 2024-11-13 | $28.73 | $28.97 | $28.04 | $28.50 | $28.50 | 9,045,500 |
| 2024-11-12 | $28.06 | $29.38 | $28.00 | $28.73 | $28.73 | 16,464,300 |
| 2024-11-11 | $27.60 | $28.04 | $27.30 | $28.01 | $28.01 | 9,633,490 |
| 2024-11-08 | $28.13 | $28.28 | $27.53 | $27.73 | $27.73 | 9,657,470 |
| 2024-11-07 | $26.90 | $28.11 | $26.78 | $27.95 | $27.95 | 11,914,870 |
| 2024-11-06 | $27.40 | $27.63 | $26.91 | $27.10 | $27.10 | 9,828,980 |
| 2024-11-05 | $27.18 | $27.62 | $26.82 | $27.44 | $27.44 | 9,779,080 |
| 2024-11-04 | $26.59 | $27.18 | $26.39 | $27.18 | $27.18 | 7,782,020 |
| 2024-11-01 | $26.22 | $26.61 | $25.89 | $26.45 | $26.45 | 7,864,500 |
| 2024-10-31 | $26.05 | $26.50 | $25.82 | $26.34 | $26.34 | 7,813,780 |
| 2024-10-30 | $26.50 | $26.85 | $25.92 | $26.17 | $26.17 | 9,422,580 |
| 2024-10-29 | $27.86 | $28.10 | $26.75 | $26.78 | $26.78 | 13,476,520 |
| 2024-10-28 | $28.00 | $28.15 | $27.58 | $27.93 | $27.93 | 11,523,120 |
| 2024-10-25 | $28.00 | $28.38 | $27.70 | $28.20 | $28.20 | 15,123,990 |
| 2024-10-24 | $28.08 | $28.97 | $27.55 | $28.13 | $28.13 | 28,082,520 |
| 2024-10-23 | $30.21 | $32.48 | $29.86 | $31.93 | $31.93 | 15,044,860 |
| 2024-10-22 | $29.60 | $30.42 | $29.34 | $30.41 | $30.41 | 7,969,990 |
| 2024-10-21 | $29.98 | $30.36 | $28.91 | $29.67 | $29.67 | 9,862,490 |
| 2024-10-18 | $28.40 | $30.83 | $28.35 | $29.90 | $29.90 | 11,813,790 |
| 2024-10-17 | $29.00 | $29.38 | $28.41 | $28.50 | $28.50 | 4,800,480 |
| 2024-10-16 | $28.36 | $29.18 | $28.21 | $28.86 | $28.86 | 5,403,240 |
| 2024-10-15 | $29.80 | $30.19 | $28.74 | $28.78 | $28.78 | 7,189,020 |
| 2024-10-14 | $29.47 | $30.36 | $28.70 | $30.12 | $30.12 | 7,685,500 |
| 2024-10-11 | $31.80 | $31.80 | $29.10 | $29.46 | $29.46 | 7,979,590 |
| 2024-10-10 | $32.68 | $33.30 | $31.31 | $31.88 | $31.88 | 8,512,850 |
| 2024-10-09 | $34.80 | $34.80 | $31.41 | $31.70 | $31.70 | 15,673,460 |
| 2024-10-08 | $40.30 | $40.30 | $34.03 | $36.98 | $36.98 | 22,631,270 |
| 2024-09-30 | $30.58 | $34.50 | $29.88 | $33.95 | $33.95 | 16,029,420 |
| 2024-09-27 | $27.96 | $29.49 | $27.36 | $29.20 | $29.20 | 9,508,770 |
| 2024-09-26 | $25.38 | $27.28 | $25.26 | $27.25 | $27.25 | 8,465,800 |
| 2024-09-25 | $25.90 | $26.42 | $25.37 | $25.42 | $25.42 | 6,669,300 |
| 2024-09-24 | $23.99 | $25.53 | $23.51 | $25.53 | $25.53 | 6,798,460 |
| 2024-09-23 | $23.44 | $23.98 | $23.30 | $23.69 | $23.69 | 2,968,900 |
| 2024-09-20 | $23.75 | $23.75 | $23.15 | $23.48 | $23.48 | 2,512,170 |
| 2024-09-19 | $23.48 | $24.28 | $23.13 | $23.72 | $23.72 | 4,094,330 |
| 2024-09-18 | $23.53 | $23.66 | $22.89 | $23.33 | $23.33 | 3,745,310 |
| 2024-09-13 | $24.30 | $24.39 | $23.43 | $23.51 | $23.51 | 3,492,600 |
| 2024-09-12 | $24.70 | $25.19 | $24.26 | $24.29 | $24.29 | 2,884,100 |
| 2024-09-11 | $24.69 | $24.93 | $24.53 | $24.70 | $24.70 | 2,760,200 |
| 2024-09-10 | $25.02 | $25.10 | $24.38 | $24.76 | $24.76 | 2,622,500 |
| 2024-09-09 | $25.46 | $25.64 | $24.70 | $24.90 | $24.90 | 3,174,030 |
| 2024-09-06 | $26.60 | $26.60 | $25.66 | $25.67 | $25.67 | 2,638,200 |
| 2024-09-05 | $26.34 | $26.86 | $26.23 | $26.47 | $26.47 | 1,952,900 |
| 2024-09-04 | $26.50 | $26.62 | $26.05 | $26.25 | $26.25 | 2,239,340 |
| 2024-09-03 | $26.28 | $26.76 | $25.91 | $26.65 | $26.65 | 2,578,100 |
| 2024-09-02 | $27.40 | $27.40 | $26.30 | $26.30 | $26.30 | 3,177,800 |
| 2024-08-30 | $27.77 | $28.47 | $27.41 | $27.88 | $27.88 | 5,506,100 |
| 2024-08-29 | $26.71 | $28.00 | $26.70 | $27.77 | $27.77 | 4,597,570 |
| 2024-08-28 | $26.46 | $27.09 | $26.37 | $26.94 | $26.94 | 3,211,800 |
| 2024-08-27 | $26.38 | $26.59 | $25.93 | $26.44 | $26.44 | 2,272,800 |
| 2024-08-26 | $26.80 | $26.80 | $26.22 | $26.37 | $26.37 | 2,580,100 |
| 2024-08-23 | $26.09 | $27.28 | $26.08 | $26.92 | $26.92 | 4,785,500 |
| 2024-08-22 | $26.18 | $26.55 | $25.70 | $26.46 | $26.46 | 3,661,900 |
| 2024-08-21 | $26.90 | $27.13 | $25.85 | $26.26 | $26.26 | 6,363,100 |
| 2024-08-20 | $27.42 | $27.55 | $26.70 | $26.96 | $26.96 | 5,246,820 |
| 2024-08-19 | $28.78 | $28.80 | $27.25 | $27.29 | $27.29 | 13,009,360 |
| 2024-08-16 | $29.06 | $30.69 | $28.72 | $30.41 | $30.41 | 5,999,920 |
| 2024-08-15 | $29.45 | $30.22 | $28.99 | $29.06 | $29.06 | 5,282,600 |
| 2024-08-14 | $31.95 | $31.95 | $29.65 | $29.68 | $29.68 | 6,670,750 |
| 2024-08-13 | $31.69 | $31.98 | $31.20 | $31.85 | $31.85 | 3,045,400 |
| 2024-08-12 | $32.39 | $32.67 | $31.60 | $31.85 | $31.85 | 3,159,500 |
| 2024-08-09 | $33.40 | $34.51 | $32.23 | $32.29 | $32.29 | 6,600,900 |
| 2024-08-08 | $31.60 | $34.29 | $31.50 | $33.69 | $33.69 | 9,795,200 |
| 2024-08-07 | $31.17 | $31.58 | $30.68 | $31.48 | $31.48 | 2,817,200 |
| 2024-08-06 | $31.51 | $31.82 | $30.85 | $31.17 | $31.17 | 3,052,100 |
| 2024-08-05 | $31.82 | $33.16 | $31.16 | $31.18 | $31.18 | 5,044,320 |
| 2024-08-02 | $32.45 | $33.43 | $32.06 | $32.17 | $32.17 | 4,195,300 |
| 2024-08-01 | $32.47 | $33.55 | $32.11 | $32.64 | $32.64 | 5,778,900 |
| 2024-07-31 | $30.17 | $33.28 | $30.00 | $32.68 | $32.68 | 8,970,000 |
| 2024-07-30 | $30.50 | $32.96 | $30.00 | $30.51 | $30.51 | 10,134,290 |
| 2024-07-29 | $29.36 | $29.69 | $28.99 | $29.00 | $29.00 | 2,069,300 |
| 2024-07-26 | $29.52 | $29.93 | $29.20 | $29.48 | $29.48 | 2,050,800 |
| 2024-07-25 | $29.50 | $29.99 | $28.86 | $29.56 | $29.56 | 2,945,880 |
| 2024-07-24 | $30.34 | $30.41 | $29.16 | $29.60 | $29.60 | 3,026,400 |
| 2024-07-23 | $31.90 | $31.93 | $30.41 | $30.44 | $30.44 | 3,286,580 |
| 2024-07-22 | $32.28 | $32.78 | $31.81 | $31.90 | $31.90 | 2,617,610 |
| 2024-07-19 | $31.89 | $32.46 | $31.61 | $32.27 | $32.27 | 2,550,300 |
| 2024-07-18 | $31.05 | $32.34 | $30.75 | $32.30 | $32.30 | 4,411,870 |
| 2024-07-17 | $31.07 | $31.18 | $30.23 | $31.05 | $31.05 | 2,897,050 |
| 2024-07-16 | $31.92 | $32.00 | $30.44 | $31.14 | $31.14 | 4,231,340 |
| 2024-07-15 | $32.32 | $32.43 | $31.64 | $31.95 | $31.95 | 2,461,270 |
| 2024-07-12 | $32.98 | $32.98 | $32.18 | $32.49 | $32.49 | 3,146,740 |
| 2024-07-11 | $32.72 | $33.58 | $32.20 | $32.97 | $32.97 | 4,114,700 |
| 2024-07-10 | $32.70 | $33.28 | $32.12 | $32.32 | $32.32 | 3,774,920 |
| 2024-07-09 | $31.60 | $32.92 | $31.32 | $32.85 | $32.85 | 4,232,700 |
| 2024-07-08 | $31.98 | $31.98 | $31.02 | $31.60 | $31.60 | 3,022,000 |
| 2024-07-05 | $30.91 | $32.33 | $30.56 | $32.12 | $32.12 | 4,757,900 |
| 2024-07-04 | $31.49 | $31.57 | $30.85 | $31.01 | $31.01 | 2,067,000 |
| 2024-07-03 | $31.73 | $31.91 | $30.98 | $31.28 | $31.28 | 2,627,800 |
| 2024-07-02 | $32.79 | $32.90 | $31.51 | $31.70 | $31.70 | 4,169,600 |
| 2024-07-01 | $31.98 | $33.20 | $31.74 | $33.00 | $33.00 | 3,549,300 |
| 2024-06-28 | $32.09 | $32.71 | $31.96 | $32.01 | $32.01 | 3,205,000 |
| 2024-06-27 | $33.01 | $33.10 | $32.06 | $32.09 | $32.09 | 3,696,000 |
| 2024-06-26 | $33.15 | $33.80 | $32.94 | $33.12 | $33.12 | 5,134,500 |
| 2024-06-25 | $33.88 | $33.98 | $32.77 | $33.33 | $33.33 | 4,402,100 |
| 2024-06-24 | $34.36 | $34.93 | $33.73 | $33.81 | $33.81 | 3,443,400 |
| 2024-06-21 | $34.86 | $35.23 | $34.35 | $34.76 | $34.76 | 2,236,100 |
| 2024-06-20 | $35.35 | $36.06 | $34.54 | $34.88 | $34.88 | 3,121,900 |
| 2024-06-19 | $36.05 | $36.14 | $35.21 | $35.33 | $35.33 | 2,230,520 |
| 2024-06-18 | $36.43 | $36.75 | $35.76 | $36.05 | $36.05 | 2,820,200 |
| 2024-06-17 | $34.99 | $36.86 | $34.92 | $36.41 | $36.41 | 4,649,960 |
| 2024-06-14 | $36.51 | $36.90 | $35.01 | $35.31 | $35.31 | 5,904,400 |
| 2024-06-13 | $38.06 | $38.29 | $36.34 | $36.68 | $36.68 | 5,154,730 |
| 2024-06-12 | $37.16 | $38.82 | $36.88 | $38.12 | $38.12 | 4,946,600 |
| 2024-06-11 | $37.51 | $37.55 | $36.80 | $37.16 | $37.16 | 3,059,000 |
| 2024-06-07 | $38.68 | $39.13 | $36.96 | $37.51 | $37.51 | 5,774,070 |
| 2024-06-06 | $37.26 | $40.28 | $37.26 | $38.68 | $38.68 | 10,177,110 |
| 2024-06-05 | $36.88 | $37.87 | $36.70 | $36.71 | $36.71 | 4,553,800 |
| 2024-06-04 | $35.80 | $36.98 | $35.68 | $36.81 | $36.81 | 3,313,220 |
| 2024-06-03 | $35.80 | $36.67 | $35.60 | $36.10 | $36.10 | 2,991,920 |
| 2024-05-31 | $36.12 | $36.48 | $35.70 | $35.85 | $35.85 | 2,091,000 |
| 2024-05-30 | $36.60 | $36.77 | $35.97 | $36.06 | $36.06 | 2,411,700 |
| 2024-05-29 | $36.30 | $37.08 | $36.01 | $36.88 | $36.88 | 3,400,200 |
| 2024-05-28 | $37.16 | $37.28 | $35.91 | $36.20 | $36.20 | 4,540,160 |
| 2024-05-27 | $36.88 | $37.32 | $36.80 | $37.30 | $37.30 | 3,141,600 |
| 2024-05-24 | $37.60 | $37.83 | $36.90 | $36.94 | $36.94 | 2,849,340 |
| 2024-05-23 | $38.76 | $38.76 | $36.83 | $37.65 | $37.65 | 7,688,340 |
| 2024-05-22 | $40.41 | $40.50 | $38.20 | $38.70 | $38.70 | 5,445,070 |
| 2024-05-21 | $39.75 | $40.70 | $39.22 | $40.30 | $40.30 | 4,197,900 |
| 2024-05-20 | $40.02 | $40.38 | $39.22 | $39.75 | $39.75 | 6,952,270 |
| 2024-05-17 | $39.39 | $41.35 | $39.17 | $40.36 | $40.36 | 6,297,310 |
| 2024-05-16 | $86.18 | $86.22 | $79.97 | $80.28 | $80.28 | 4,844,390 |
| 2024-05-15 | $90.23 | $90.23 | $85.25 | $85.88 | $85.88 | 3,008,040 |
| 2024-05-14 | $84.98 | $89.60 | $84.18 | $89.49 | $89.49 | 3,445,150 |
| 2024-05-13 | $86.71 | $87.00 | $84.05 | $84.88 | $84.88 | 1,778,000 |
| 2024-05-10 | $86.44 | $87.42 | $85.30 | $85.80 | $85.80 | 1,510,120 |
| 2024-05-09 | $83.71 | $87.28 | $83.71 | $86.67 | $86.67 | 2,391,070 |
| 2024-05-08 | $85.22 | $86.10 | $83.38 | $83.59 | $83.59 | 1,520,200 |
| 2024-05-07 | $85.16 | $87.95 | $84.79 | $85.35 | $85.35 | 2,048,880 |
| 2024-05-06 | $81.41 | $86.50 | $81.41 | $85.79 | $85.79 | 3,212,170 |
| 2024-04-30 | $79.87 | $82.28 | $79.50 | $80.86 | $80.86 | 2,139,150 |
| 2024-04-29 | $81.30 | $82.95 | $79.82 | $80.05 | $80.05 | 2,474,620 |
| 2024-04-26 | $79.40 | $82.23 | $79.28 | $81.80 | $81.80 | 1,675,850 |
| 2024-04-25 | $78.60 | $79.93 | $78.52 | $79.40 | $79.40 | 927,270 |
| 2024-04-24 | $79.62 | $80.20 | $78.10 | $79.38 | $79.38 | 1,730,570 |
| 2024-04-23 | $79.80 | $80.80 | $79.00 | $79.60 | $79.60 | 1,380,160 |
| 2024-04-22 | $78.80 | $80.99 | $77.82 | $79.63 | $79.63 | 2,168,050 |
| 2024-04-19 | $82.14 | $82.90 | $79.06 | $79.50 | $79.50 | 2,655,500 |
| 2024-04-18 | $82.30 | $83.55 | $79.31 | $82.58 | $82.58 | 2,861,330 |
| 2024-04-17 | $87.00 | $87.50 | $74.20 | $83.66 | $83.66 | 4,085,160 |
| 2024-04-16 | $84.98 | $88.80 | $84.50 | $88.11 | $88.11 | 2,427,310 |
| 2024-04-15 | $85.22 | $86.34 | $83.20 | $85.50 | $85.50 | 1,450,900 |
| 2024-04-12 | $82.62 | $86.44 | $81.87 | $85.37 | $85.37 | 1,632,660 |
| 2024-04-11 | $80.05 | $83.15 | $79.92 | $81.94 | $81.94 | 993,290 |
| 2024-04-10 | $81.16 | $81.16 | $79.80 | $80.52 | $80.52 | 728,540 |
| 2024-04-09 | $80.15 | $82.00 | $79.02 | $81.23 | $81.23 | 937,460 |
| 2024-04-08 | $80.85 | $81.91 | $79.89 | $80.20 | $80.20 | 1,031,410 |
| 2024-04-03 | $79.71 | $81.30 | $78.92 | $80.80 | $80.80 | 1,286,030 |
| 2024-04-02 | $82.56 | $83.58 | $78.31 | $79.71 | $79.71 | 1,953,250 |
| 2024-04-01 | $78.40 | $83.08 | $78.40 | $82.77 | $82.77 | 1,851,440 |
| 2024-03-29 | $77.97 | $78.50 | $77.37 | $78.17 | $78.17 | 925,000 |
| 2024-03-28 | $79.10 | $79.80 | $77.00 | $78.00 | $78.00 | 1,008,400 |
| 2024-03-27 | $79.60 | $80.53 | $78.83 | $78.99 | $78.99 | 849,630 |
| 2024-03-26 | $79.92 | $80.28 | $78.36 | $79.60 | $79.60 | 839,910 |
| 2024-03-25 | $78.90 | $81.80 | $78.01 | $79.39 | $79.39 | 1,482,530 |
| 2024-03-22 | $77.49 | $78.68 | $76.40 | $77.92 | $77.92 | 1,316,700 |
| 2024-03-21 | $79.64 | $80.31 | $77.20 | $77.47 | $77.47 | 1,603,790 |
| 2024-03-20 | $79.89 | $80.64 | $78.81 | $79.63 | $79.63 | 699,320 |
| 2024-03-19 | $79.62 | $81.00 | $79.08 | $80.30 | $80.30 | 813,100 |
| 2024-03-18 | $80.10 | $80.80 | $78.71 | $79.99 | $79.99 | 1,339,170 |
| 2024-03-15 | $77.88 | $79.98 | $77.51 | $79.98 | $79.98 | 1,195,900 |
| 2024-03-14 | $77.69 | $78.18 | $76.92 | $77.60 | $77.60 | 779,500 |
| 2024-03-13 | $76.43 | $78.38 | $76.10 | $77.69 | $77.69 | 1,303,770 |
| 2024-03-12 | $77.56 | $77.97 | $75.91 | $76.49 | $76.49 | 1,210,590 |
| 2024-03-11 | $76.60 | $78.19 | $75.00 | $77.90 | $77.90 | 1,626,260 |
| 2024-03-08 | $75.89 | $77.28 | $75.10 | $76.65 | $76.65 | 1,145,400 |
| 2024-03-07 | $76.50 | $78.41 | $75.70 | $76.01 | $76.01 | 2,240,680 |
| 2024-03-06 | $71.02 | $77.88 | $69.80 | $76.49 | $76.49 | 2,411,840 |
| 2024-03-05 | $70.68 | $73.40 | $69.60 | $71.78 | $71.78 | 2,326,860 |
| 2024-03-04 | $67.70 | $71.60 | $67.22 | $70.73 | $70.73 | 2,644,500 |
| 2024-03-01 | $65.32 | $67.62 | $64.42 | $67.22 | $67.22 | 1,961,150 |
| 2024-02-29 | $61.98 | $65.19 | $61.71 | $65.10 | $65.10 | 1,707,350 |
| 2024-02-28 | $64.21 | $65.69 | $62.29 | $62.33 | $62.33 | 2,169,890 |
| 2024-02-27 | $62.41 | $64.78 | $62.41 | $64.20 | $64.20 | 1,768,060 |
| 2024-02-26 | $62.65 | $63.48 | $62.09 | $62.71 | $62.71 | 1,424,550 |
| 2024-02-23 | $63.05 | $63.45 | $61.86 | $62.77 | $62.77 | 1,215,300 |
| 2024-02-22 | $62.91 | $63.34 | $62.23 | $63.20 | $63.20 | 1,227,340 |
| 2024-02-21 | $62.04 | $65.49 | $61.61 | $63.01 | $63.01 | 1,966,280 |
| 2024-02-20 | $61.75 | $62.62 | $61.05 | $62.60 | $62.60 | 1,280,700 |
| 2024-02-19 | $63.10 | $63.24 | $61.04 | $61.77 | $61.77 | 1,895,020 |
| 2024-02-08 | $62.00 | $65.36 | $61.90 | $62.90 | $62.90 | 2,432,320 |
| 2024-02-07 | $60.09 | $63.20 | $59.86 | $61.85 | $61.85 | 1,994,030 |
| 2024-02-06 | $54.99 | $60.99 | $53.53 | $60.15 | $60.15 | 2,114,250 |
| 2024-02-05 | $55.88 | $56.79 | $52.90 | $55.10 | $55.10 | 1,996,140 |
| 2024-02-02 | $58.00 | $58.30 | $55.05 | $56.40 | $56.40 | 1,746,410 |
| 2024-02-01 | $59.40 | $60.32 | $57.16 | $57.89 | $57.89 | 1,656,790 |
| 2024-01-31 | $60.17 | $60.98 | $58.37 | $59.90 | $59.90 | 1,156,070 |
| 2024-01-30 | $62.00 | $63.19 | $59.88 | $60.21 | $60.21 | 1,054,090 |
| 2024-01-29 | $63.00 | $64.50 | $61.62 | $62.55 | $62.55 | 1,151,680 |
| 2024-01-26 | $64.76 | $65.78 | $62.85 | $62.99 | $62.99 | 1,211,550 |
| 2024-01-25 | $64.96 | $66.05 | $62.76 | $65.26 | $65.26 | 2,027,570 |
| 2024-01-24 | $64.28 | $65.52 | $62.56 | $65.28 | $65.28 | 1,160,730 |
| 2024-01-23 | $61.41 | $64.55 | $60.41 | $64.29 | $64.29 | 1,866,290 |
| 2024-01-22 | $65.06 | $65.33 | $60.55 | $61.15 | $61.15 | 2,002,670 |
| 2024-01-19 | $67.60 | $67.60 | $64.74 | $65.54 | $65.54 | 1,631,490 |
| 2024-01-18 | $66.22 | $68.40 | $65.40 | $67.69 | $67.69 | 2,396,980 |
| 2024-01-17 | $68.60 | $70.00 | $66.92 | $66.96 | $66.96 | 1,944,580 |
| 2024-01-16 | $69.58 | $70.28 | $65.52 | $68.71 | $68.71 | 3,998,680 |
| 2024-01-15 | $69.76 | $70.56 | $67.21 | $67.31 | $67.31 | 2,528,400 |
| 2024-01-12 | $71.50 | $71.76 | $69.30 | $69.57 | $69.57 | 2,193,970 |
| 2024-01-11 | $66.00 | $72.58 | $65.20 | $71.15 | $71.15 | 4,296,370 |
| 2024-01-10 | $63.09 | $67.77 | $62.82 | $65.99 | $65.99 | 2,172,880 |
| 2024-01-09 | $63.29 | $65.44 | $62.61 | $64.01 | $64.01 | 1,431,000 |
| 2024-01-08 | $65.66 | $66.55 | $63.35 | $63.77 | $63.77 | 2,042,610 |
| 2024-01-05 | $64.66 | $67.17 | $64.21 | $65.93 | $65.93 | 2,712,100 |
| 2024-01-04 | $62.62 | $67.99 | $62.11 | $64.95 | $64.95 | 3,985,750 |
| 2024-01-03 | $59.61 | $63.87 | $59.11 | $63.18 | $63.18 | 2,449,910 |
| 2024-01-02 | $62.21 | $62.23 | $59.37 | $59.60 | $59.60 | 1,777,670 |
| 2024-01-01 | $62.23 | $62.23 | $62.23 | $62.23 | $62.23 | 0 |
| 2023-12-29 | $60.99 | $62.43 | $60.76 | $62.23 | $62.23 | 1,406,630 |
| 2023-12-28 | $56.99 | $62.50 | $56.90 | $61.50 | $61.50 | 3,024,640 |
| 2023-12-27 | $59.55 | $60.37 | $56.08 | $56.94 | $56.94 | 2,482,300 |
| 2023-12-26 | $61.10 | $61.64 | $59.02 | $59.97 | $59.97 | 781,400 |
| 2023-12-25 | $61.41 | $61.55 | $60.65 | $61.28 | $61.28 | 499,300 |
| 2023-12-22 | $61.77 | $62.20 | $60.59 | $60.98 | $60.98 | 757,370 |
| 2023-12-21 | $60.73 | $62.10 | $59.80 | $61.93 | $61.93 | 908,670 |
| 2023-12-20 | $61.85 | $62.45 | $60.90 | $61.01 | $61.01 | 511,120 |
| 2023-12-19 | $60.71 | $61.89 | $60.31 | $61.87 | $61.87 | 608,920 |
| 2023-12-18 | $60.40 | $61.67 | $60.04 | $60.68 | $60.68 | 478,300 |
| 2023-12-15 | $61.45 | $62.09 | $60.35 | $60.73 | $60.73 | 786,350 |
| 2023-12-14 | $62.32 | $62.86 | $61.18 | $61.55 | $61.55 | 711,800 |
| 2023-12-13 | $62.86 | $63.20 | $61.20 | $61.35 | $61.35 | 847,100 |
| 2023-12-12 | $62.50 | $64.00 | $61.88 | $62.98 | $62.98 | 808,590 |
| 2023-12-11 | $61.39 | $62.98 | $60.60 | $62.66 | $62.66 | 1,060,360 |
| 2023-12-08 | $63.08 | $63.09 | $61.03 | $61.47 | $61.47 | 1,145,300 |
| 2023-12-07 | $64.00 | $64.00 | $62.40 | $62.95 | $62.95 | 687,000 |
| 2023-12-06 | $63.15 | $64.86 | $63.06 | $64.18 | $64.18 | 880,700 |
| 2023-12-05 | $63.88 | $64.85 | $63.45 | $63.50 | $63.50 | 882,000 |
| 2023-12-04 | $64.18 | $64.50 | $63.00 | $64.28 | $64.28 | 1,111,800 |
| 2023-12-01 | $64.39 | $64.89 | $63.70 | $63.75 | $63.75 | 911,850 |
| 2023-11-30 | $65.24 | $65.24 | $63.41 | $64.50 | $64.50 | 1,043,830 |
| 2023-11-29 | $63.62 | $65.99 | $62.70 | $65.24 | $65.24 | 1,932,270 |
| 2023-11-28 | $61.93 | $63.75 | $61.03 | $63.64 | $63.64 | 1,132,230 |
| 2023-11-27 | $62.18 | $62.55 | $61.30 | $61.93 | $61.93 | 753,150 |
| 2023-11-24 | $63.75 | $63.75 | $61.89 | $62.21 | $62.21 | 904,000 |
| 2023-11-23 | $62.87 | $64.08 | $62.81 | $63.88 | $63.88 | 722,350 |
| 2023-11-22 | $64.62 | $65.00 | $63.17 | $63.20 | $63.20 | 844,950 |
| 2023-11-21 | $64.46 | $65.35 | $63.88 | $64.50 | $64.50 | 1,307,350 |
| 2023-11-20 | $62.08 | $64.95 | $61.38 | $64.78 | $64.78 | 1,835,000 |
| 2023-11-17 | $60.20 | $61.88 | $59.71 | $61.79 | $61.79 | 998,690 |
| 2023-11-16 | $62.60 | $62.62 | $60.03 | $60.26 | $60.26 | 1,200,180 |
| 2023-11-15 | $60.33 | $63.69 | $60.12 | $62.63 | $62.63 | 2,441,950 |
| 2023-11-14 | $59.75 | $60.48 | $59.23 | $59.73 | $59.73 | 1,073,000 |
| 2023-11-13 | $62.37 | $62.37 | $59.18 | $59.71 | $59.71 | 1,877,930 |
| 2023-11-10 | $62.88 | $62.88 | $60.93 | $61.50 | $61.50 | 1,130,650 |
| 2023-11-09 | $63.78 | $64.17 | $62.30 | $62.86 | $62.86 | 1,183,700 |
| 2023-11-08 | $65.20 | $65.40 | $63.72 | $63.93 | $63.93 | 921,890 |
| 2023-11-07 | $64.00 | $65.20 | $63.00 | $64.90 | $64.90 | 991,270 |
| 2023-11-06 | $63.10 | $64.66 | $62.85 | $63.68 | $63.68 | 1,153,740 |
| 2023-11-03 | $62.90 | $63.97 | $62.88 | $63.01 | $63.01 | 957,400 |
| 2023-11-02 | $63.93 | $64.13 | $62.22 | $63.01 | $63.01 | 898,200 |
| 2023-11-01 | $64.14 | $64.78 | $63.22 | $63.80 | $63.80 | 1,096,600 |
| 2023-10-31 | $64.98 | $65.29 | $63.79 | $64.14 | $64.14 | 776,870 |
| 2023-10-30 | $65.10 | $65.69 | $63.72 | $65.10 | $65.10 | 1,869,720 |
| 2023-10-27 | $61.26 | $66.78 | $61.19 | $65.70 | $65.70 | 2,077,700 |
| 2023-10-26 | $61.80 | $62.73 | $61.06 | $61.88 | $61.88 | 1,147,870 |
| 2023-10-25 | $64.16 | $64.51 | $62.30 | $62.56 | $62.56 | 1,638,170 |
| 2023-10-24 | $62.25 | $64.28 | $60.00 | $64.03 | $64.03 | 2,951,280 |
| 2023-10-23 | $60.04 | $62.96 | $59.66 | $62.09 | $62.09 | 2,100,670 |
| 2023-10-20 | $60.50 | $61.37 | $60.40 | $60.50 | $60.50 | 733,540 |
| 2023-10-19 | $60.47 | $61.65 | $60.47 | $61.18 | $61.18 | 808,800 |
| 2023-10-18 | $62.42 | $62.42 | $61.00 | $61.17 | $61.17 | 889,150 |
| 2023-10-17 | $63.78 | $63.78 | $62.18 | $62.55 | $62.55 | 812,110 |
| 2023-10-16 | $63.80 | $64.17 | $62.61 | $63.15 | $63.15 | 915,010 |
| 2023-10-13 | $63.38 | $64.05 | $62.21 | $63.80 | $63.80 | 1,263,750 |
| 2023-10-12 | $63.60 | $64.35 | $63.01 | $63.95 | $63.95 | 965,400 |
| 2023-10-11 | $63.12 | $64.15 | $62.50 | $63.30 | $63.30 | 1,468,770 |
| 2023-10-10 | $64.22 | $66.05 | $63.16 | $63.38 | $63.38 | 1,823,330 |
| 2023-10-09 | $68.66 | $68.98 | $63.10 | $63.74 | $63.74 | 3,551,680 |
| 2023-09-28 | $72.27 | $72.27 | $68.70 | $69.00 | $69.00 | 1,961,430 |
| 2023-09-27 | $69.63 | $72.50 | $68.64 | $72.23 | $72.23 | 1,617,730 |
| 2023-09-26 | $68.58 | $69.54 | $68.03 | $69.13 | $69.13 | 1,268,850 |
| 2023-09-25 | $68.16 | $68.75 | $66.88 | $68.58 | $68.58 | 636,400 |
| 2023-09-22 | $66.50 | $68.00 | $65.91 | $67.64 | $67.64 | 789,100 |
| 2023-09-21 | $66.96 | $67.38 | $66.11 | $67.00 | $67.00 | 775,350 |
| 2023-09-20 | $67.58 | $68.29 | $66.17 | $66.80 | $66.80 | 873,720 |
| 2023-09-19 | $67.66 | $68.75 | $66.75 | $68.21 | $68.21 | 796,970 |
| 2023-09-18 | $66.91 | $68.50 | $65.86 | $67.70 | $67.70 | 1,051,800 |
| 2023-09-15 | $67.32 | $68.50 | $66.56 | $67.00 | $67.00 | 864,130 |
| 2023-09-14 | $67.59 | $68.15 | $66.89 | $67.22 | $67.22 | 608,860 |
| 2023-09-13 | $68.70 | $69.39 | $67.30 | $67.93 | $67.93 | 798,960 |
| 2023-09-12 | $70.12 | $70.34 | $68.58 | $68.60 | $68.60 | 974,900 |
| 2023-09-11 | $70.00 | $70.77 | $68.71 | $70.08 | $70.08 | 934,170 |
| 2023-09-08 | $70.00 | $70.87 | $69.38 | $69.52 | $69.52 | 545,570 |
| 2023-09-07 | $72.01 | $72.46 | $70.56 | $70.70 | $70.70 | 811,800 |
| 2023-09-06 | $72.34 | $73.18 | $72.01 | $72.47 | $72.47 | 708,550 |
| 2023-09-05 | $70.99 | $73.20 | $70.61 | $73.06 | $73.06 | 1,683,920 |
| 2023-09-04 | $71.45 | $72.01 | $69.73 | $71.15 | $71.15 | 1,629,750 |
| 2023-09-01 | $70.93 | $71.64 | $70.28 | $71.48 | $71.48 | 1,273,830 |
| 2023-08-31 | $70.40 | $71.35 | $69.60 | $70.82 | $70.82 | 1,149,450 |
| 2023-08-30 | $70.70 | $71.48 | $69.30 | $70.40 | $70.40 | 1,086,200 |
| 2023-08-29 | $67.01 | $71.15 | $66.76 | $70.75 | $70.75 | 2,321,500 |
| 2023-08-28 | $69.50 | $71.74 | $66.89 | $67.03 | $67.03 | 2,068,600 |
| 2023-08-25 | $69.99 | $70.58 | $68.56 | $69.05 | $69.05 | 1,386,580 |
| 2023-08-24 | $69.31 | $71.50 | $69.02 | $69.27 | $69.27 | 1,543,120 |
| 2023-08-23 | $69.01 | $70.02 | $67.80 | $69.23 | $69.23 | 2,189,150 |
| 2023-08-22 | $71.00 | $71.13 | $68.50 | $68.76 | $68.76 | 2,388,780 |
| 2023-08-21 | $71.89 | $73.64 | $69.81 | $70.77 | $70.77 | 2,933,420 |
| 2023-08-18 | $79.43 | $81.23 | $71.86 | $73.15 | $73.15 | 5,016,220 |
| 2023-08-17 | $73.94 | $77.68 | $72.53 | $77.45 | $77.45 | 1,818,950 |
| 2023-08-16 | $75.42 | $77.79 | $74.69 | $74.84 | $74.84 | 1,510,000 |
| 2023-08-15 | $74.27 | $75.45 | $73.80 | $75.42 | $75.42 | 896,650 |
| 2023-08-14 | $72.57 | $75.00 | $71.81 | $74.40 | $74.40 | 975,790 |
| 2023-08-11 | $72.92 | $73.88 | $72.50 | $73.15 | $73.15 | 558,770 |
| 2023-08-10 | $73.78 | $74.21 | $72.82 | $73.32 | $73.32 | 575,690 |
| 2023-08-09 | $73.80 | $74.60 | $73.00 | $73.83 | $73.83 | 859,300 |
| 2023-08-08 | $72.79 | $75.80 | $72.26 | $74.64 | $74.64 | 1,213,440 |
| 2023-08-07 | $73.01 | $73.61 | $72.48 | $73.00 | $73.00 | 718,430 |
| 2023-08-04 | $72.91 | $74.12 | $72.52 | $73.74 | $73.74 | 630,250 |
| 2023-08-03 | $72.94 | $74.38 | $72.77 | $73.00 | $73.00 | 642,460 |
| 2023-08-02 | $74.10 | $74.10 | $72.50 | $73.01 | $73.01 | 984,000 |
| 2023-08-01 | $73.59 | $74.91 | $73.42 | $73.90 | $73.90 | 1,028,940 |
| 2023-07-31 | $75.00 | $75.01 | $71.45 | $73.85 | $73.85 | 2,091,450 |
| 2023-07-28 | $74.30 | $75.48 | $73.81 | $75.07 | $75.07 | 933,880 |
| 2023-07-27 | $74.98 | $75.66 | $73.35 | $74.18 | $74.18 | 1,087,100 |
| 2023-07-26 | $75.88 | $76.47 | $74.30 | $74.70 | $74.70 | 1,095,660 |
| 2023-07-25 | $77.33 | $78.00 | $75.00 | $75.41 | $75.41 | 1,329,420 |
| 2023-07-24 | $77.50 | $77.88 | $76.80 | $76.95 | $76.95 | 782,130 |
| 2023-07-21 | $76.99 | $78.50 | $75.67 | $77.36 | $77.36 | 902,680 |
| 2023-07-20 | $77.08 | $78.75 | $76.38 | $76.97 | $76.97 | 727,080 |
| 2023-07-19 | $77.50 | $78.45 | $76.20 | $76.99 | $76.99 | 556,600 |
| 2023-07-18 | $78.41 | $78.62 | $76.86 | $76.97 | $76.97 | 922,280 |
| 2023-07-17 | $79.25 | $79.82 | $77.01 | $78.60 | $78.60 | 1,139,290 |
| 2023-07-14 | $78.70 | $80.52 | $77.99 | $80.11 | $80.11 | 984,480 |
| 2023-07-13 | $80.00 | $80.80 | $78.48 | $78.90 | $78.90 | 1,322,850 |
| 2023-07-12 | $80.37 | $81.15 | $79.14 | $80.50 | $80.50 | 865,420 |
| 2023-07-11 | $81.63 | $81.81 | $79.66 | $80.76 | $80.76 | 890,080 |
| 2023-07-10 | $80.71 | $81.88 | $78.76 | $80.10 | $80.10 | 1,251,150 |
| 2023-07-07 | $81.00 | $81.18 | $79.01 | $80.65 | $80.65 | 874,060 |
| 2023-07-06 | $78.94 | $83.47 | $78.82 | $80.43 | $80.43 | 2,037,620 |
| 2023-07-05 | $78.88 | $81.18 | $78.70 | $79.26 | $79.26 | 1,241,580 |
| 2023-07-04 | $79.73 | $80.30 | $78.81 | $79.49 | $79.49 | 1,043,340 |
| 2023-07-03 | $78.33 | $80.25 | $77.77 | $80.09 | $80.09 | 1,646,460 |
| 2023-06-30 | $79.68 | $80.34 | $78.52 | $78.77 | $78.77 | 1,301,600 |
| 2023-06-29 | $77.05 | $80.10 | $77.05 | $79.85 | $79.85 | 1,345,850 |
| 2023-06-28 | $77.01 | $78.30 | $75.80 | $77.60 | $77.60 | 1,193,000 |
| 2023-06-27 | $74.59 | $77.50 | $74.30 | $77.00 | $77.00 | 1,350,340 |
| 2023-06-26 | $76.00 | $76.48 | $73.33 | $74.60 | $74.60 | 1,812,950 |
| 2023-06-21 | $77.05 | $77.91 | $76.00 | $76.00 | $76.00 | 1,179,200 |
| 2023-06-20 | $77.26 | $80.68 | $76.89 | $77.79 | $77.79 | 1,558,840 |
| 2023-06-19 | $77.40 | $78.58 | $76.83 | $77.26 | $77.26 | 1,077,750 |
| 2023-06-16 | $78.49 | $79.39 | $77.55 | $77.98 | $77.98 | 1,221,850 |
| 2023-06-15 | $78.23 | $80.80 | $77.30 | $79.28 | $79.28 | 1,325,660 |
| 2023-06-14 | $78.00 | $79.59 | $75.88 | $78.64 | $78.64 | 1,584,030 |
| 2023-06-13 | $78.65 | $79.20 | $77.50 | $78.04 | $78.04 | 1,330,910 |
| 2023-06-12 | $78.60 | $79.30 | $77.50 | $78.43 | $78.43 | 1,139,290 |
| 2023-06-09 | $78.27 | $79.33 | $77.60 | $78.62 | $78.62 | 1,894,120 |
| 2023-06-08 | $80.25 | $81.00 | $76.81 | $77.41 | $77.41 | 2,573,900 |
| 2023-06-07 | $82.21 | $83.45 | $79.00 | $80.43 | $80.43 | 1,680,590 |
| 2023-06-06 | $78.88 | $83.56 | $78.08 | $81.60 | $81.60 | 2,488,560 |
| 2023-06-05 | $77.98 | $79.66 | $76.88 | $79.15 | $79.15 | 1,061,550 |
| 2023-06-02 | $78.01 | $79.20 | $77.00 | $78.17 | $78.17 | 1,328,130 |
| 2023-06-01 | $76.69 | $80.95 | $76.69 | $78.24 | $77.24 | 1,941,120 |
| 2023-05-31 | $77.72 | $79.92 | $77.03 | $77.85 | $76.86 | 2,249,170 |
| 2023-05-30 | $78.00 | $78.00 | $75.50 | $77.00 | $76.02 | 1,739,230 |
| 2023-05-29 | $75.85 | $79.01 | $74.75 | $78.61 | $77.61 | 2,530,210 |
| 2023-05-26 | $73.25 | $76.36 | $72.33 | $75.81 | $74.84 | 2,007,160 |
| 2023-05-25 | $73.40 | $76.40 | $71.71 | $73.25 | $72.32 | 2,237,750 |
| 2023-05-24 | $74.47 | $74.84 | $71.80 | $72.12 | $71.20 | 2,258,690 |
| 2023-05-23 | $75.11 | $75.87 | $73.11 | $75.00 | $74.04 | 2,349,730 |
| 2023-05-22 | $72.73 | $76.66 | $72.00 | $76.36 | $76.36 | 4,426,970 |
| 2023-05-19 | $68.26 | $73.87 | $67.40 | $72.77 | $72.77 | 4,187,160 |
| 2023-05-18 | $67.00 | $68.56 | $66.77 | $67.93 | $67.93 | 2,055,050 |
| 2023-05-17 | $66.60 | $67.78 | $66.32 | $66.95 | $66.95 | 1,263,850 |
| 2023-05-16 | $66.50 | $68.90 | $66.36 | $67.00 | $67.00 | 2,106,770 |
| 2023-05-15 | $66.27 | $66.68 | $65.30 | $66.48 | $66.48 | 1,470,990 |
| 2023-05-12 | $67.47 | $67.98 | $65.27 | $65.68 | $65.68 | 1,775,360 |
| 2023-05-11 | $67.15 | $68.37 | $66.22 | $66.89 | $66.89 | 1,602,810 |
| 2023-05-10 | $66.00 | $67.99 | $65.11 | $67.10 | $67.10 | 2,225,650 |
| 2023-05-09 | $66.59 | $66.66 | $64.75 | $65.75 | $65.75 | 2,211,890 |
| 2023-05-08 | $67.18 | $67.58 | $65.80 | $66.11 | $66.11 | 2,441,350 |
| 2023-05-05 | $67.61 | $67.87 | $65.69 | $67.00 | $67.00 | 3,620,050 |
| 2023-05-04 | $67.67 | $69.63 | $65.70 | $68.80 | $68.80 | 4,886,320 |
| 2023-05-03 | $66.96 | $66.96 | $66.96 | $66.96 | $66.96 | 0 |
| 2023-05-02 | $66.96 | $66.96 | $66.96 | $66.96 | $66.96 | 0 |
| 2023-04-28 | $66.07 | $67.60 | $65.20 | $66.96 | $66.96 | 4,181,730 |
| 2023-04-27 | $63.95 | $69.36 | $63.95 | $67.41 | $67.41 | 6,881,010 |
| 2023-04-26 | $67.50 | $69.90 | $63.60 | $65.00 | $65.00 | 10,415,330 |
| 2023-04-25 | $61.63 | $63.55 | $61.30 | $62.80 | $62.80 | 4,712,240 |
| 2023-04-24 | $61.39 | $63.81 | $61.39 | $61.94 | $61.94 | 4,525,630 |
| 2023-04-21 | $64.95 | $66.48 | $61.41 | $61.76 | $61.76 | 8,049,980 |
| 2023-04-20 | $57.48 | $64.94 | $57.48 | $64.94 | $64.94 | 9,690,880 |
| 2023-04-19 | $55.01 | $55.01 | $53.21 | $54.12 | $54.12 | 2,814,780 |
| 2023-04-18 | $52.40 | $55.41 | $51.24 | $55.02 | $55.02 | 3,071,220 |
| 2023-04-17 | $52.17 | $53.40 | $51.38 | $52.40 | $52.40 | 2,545,390 |
| 2023-04-14 | $53.59 | $54.14 | $52.40 | $52.66 | $52.66 | 1,685,030 |
| 2023-04-13 | $52.02 | $54.20 | $51.88 | $53.65 | $53.65 | 2,170,860 |
| 2023-04-12 | $54.97 | $56.47 | $52.65 | $53.32 | $53.32 | 3,751,960 |
| 2023-04-11 | $53.96 | $55.28 | $53.23 | $55.25 | $55.25 | 2,785,570 |
| 2023-04-10 | $52.75 | $53.50 | $52.63 | $52.93 | $52.93 | 1,025,390 |
| 2023-04-07 | $53.24 | $54.24 | $52.55 | $53.39 | $53.39 | 1,353,300 |
| 2023-04-06 | $53.29 | $54.00 | $52.48 | $53.00 | $53.00 | 1,685,600 |
| 2023-04-05 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-04-04 | $53.69 | $54.00 | $52.41 | $53.30 | $53.30 | 1,451,950 |
| 2023-04-03 | $53.55 | $54.49 | $52.12 | $53.71 | $53.71 | 2,319,190 |
| 2023-03-31 | $53.05 | $54.60 | $52.17 | $53.55 | $53.55 | 2,250,970 |
| 2023-03-30 | $49.64 | $53.48 | $49.61 | $53.08 | $53.08 | 3,116,970 |
| 2023-03-29 | $49.70 | $51.04 | $49.63 | $49.88 | $49.88 | 1,408,950 |
| 2023-03-28 | $49.98 | $50.68 | $49.41 | $49.76 | $49.76 | 1,168,150 |
| 2023-03-27 | $50.27 | $50.60 | $49.14 | $49.76 | $49.76 | 1,409,900 |
| 2023-03-24 | $50.48 | $51.50 | $49.95 | $50.27 | $50.27 | 1,857,830 |
| 2023-03-23 | $50.97 | $51.37 | $49.90 | $50.16 | $50.16 | 1,742,010 |
| 2023-03-22 | $52.31 | $53.70 | $50.92 | $51.14 | $51.14 | 1,462,400 |
| 2023-03-21 | $51.59 | $52.83 | $51.09 | $52.31 | $52.31 | 1,887,420 |
| 2023-03-20 | $52.68 | $53.14 | $50.00 | $51.08 | $51.08 | 3,115,780 |
| 2023-03-17 | $52.80 | $53.70 | $52.29 | $53.16 | $53.16 | 1,689,050 |
| 2023-03-16 | $53.09 | $53.98 | $52.70 | $52.80 | $52.80 | 1,172,590 |
| 2023-03-15 | $55.48 | $55.48 | $53.35 | $53.57 | $53.57 | 1,489,840 |
| 2023-03-14 | $55.67 | $55.90 | $54.23 | $54.99 | $54.99 | 1,281,380 |
| 2023-03-13 | $55.04 | $56.48 | $55.02 | $55.34 | $55.34 | 1,056,500 |
| 2023-03-10 | $56.51 | $56.90 | $55.07 | $55.29 | $55.29 | 1,346,050 |
| 2023-03-09 | $56.61 | $57.89 | $56.51 | $56.86 | $56.86 | 1,281,150 |
| 2023-03-08 | $56.95 | $56.97 | $55.77 | $56.21 | $56.21 | 1,458,350 |
| 2023-03-07 | $56.62 | $57.46 | $55.66 | $57.00 | $57.00 | 1,660,270 |
| 2023-03-06 | $55.50 | $57.29 | $55.32 | $57.00 | $57.00 | 1,795,790 |
| 2023-03-03 | $56.00 | $56.77 | $55.44 | $55.56 | $55.56 | 1,669,500 |
| 2023-03-02 | $57.22 | $57.57 | $55.82 | $56.50 | $56.50 | 1,956,290 |
| 2023-03-01 | $58.62 | $58.66 | $57.18 | $57.36 | $57.36 | 1,616,410 |
| 2023-02-28 | $58.45 | $58.58 | $57.35 | $58.13 | $58.13 | 1,496,910 |
| 2023-02-27 | $58.96 | $58.97 | $57.49 | $58.67 | $58.67 | 2,564,410 |
| 2023-02-24 | $58.99 | $59.44 | $57.55 | $57.61 | $57.61 | 1,882,090 |
| 2023-02-23 | $59.48 | $59.89 | $58.40 | $59.14 | $59.14 | 1,278,450 |
| 2023-02-22 | $59.19 | $59.86 | $58.70 | $59.48 | $59.48 | 1,345,100 |
| 2023-02-21 | $60.64 | $60.78 | $59.00 | $59.65 | $59.65 | 2,215,310 |
| 2023-02-20 | $60.00 | $61.39 | $59.40 | $60.54 | $60.54 | 3,151,560 |
| 2023-02-17 | $59.07 | $63.00 | $59.07 | $60.47 | $60.47 | 3,786,690 |
| 2023-02-16 | $58.48 | $61.74 | $58.20 | $58.85 | $58.85 | 2,844,550 |
| 2023-02-15 | $58.82 | $59.76 | $58.00 | $58.49 | $58.49 | 1,502,840 |
| 2023-02-14 | $59.50 | $59.70 | $58.16 | $58.75 | $58.75 | 3,133,530 |
| 2023-02-13 | $55.47 | $60.26 | $54.90 | $59.99 | $59.99 | 3,397,490 |
| 2023-02-10 | $56.90 | $57.48 | $55.02 | $55.47 | $55.47 | 1,700,110 |
| 2023-02-09 | $52.83 | $56.87 | $52.83 | $56.74 | $56.74 | 2,214,420 |
| 2023-02-08 | $53.30 | $54.00 | $52.75 | $52.83 | $52.83 | 1,439,350 |
| 2023-02-07 | $53.93 | $53.93 | $52.65 | $53.30 | $53.30 | 1,099,840 |
| 2023-02-06 | $54.90 | $55.20 | $53.48 | $53.60 | $53.60 | 1,424,450 |
| 2023-02-03 | $54.75 | $55.43 | $54.20 | $54.80 | $54.80 | 1,823,600 |
| 2023-02-02 | $53.89 | $55.50 | $53.53 | $54.89 | $54.89 | 2,419,730 |
| 2023-02-01 | $53.55 | $54.20 | $52.67 | $53.77 | $53.77 | 2,169,570 |
| 2023-01-31 | $52.73 | $53.39 | $51.99 | $53.21 | $53.21 | 1,744,630 |
| 2023-01-30 | $52.86 | $53.27 | $51.86 | $52.57 | $52.57 | 1,836,000 |
| 2023-01-20 | $51.40 | $53.01 | $51.01 | $52.15 | $52.15 | 1,763,120 |
| 2023-01-19 | $52.07 | $52.58 | $50.98 | $51.48 | $51.48 | 2,327,970 |
| 2023-01-18 | $52.85 | $53.11 | $52.03 | $52.05 | $52.05 | 1,543,780 |
| 2023-01-17 | $52.01 | $53.05 | $51.11 | $52.82 | $52.82 | 2,305,660 |
| 2023-01-16 | $49.99 | $52.48 | $48.58 | $52.15 | $52.15 | 4,028,340 |
| 2023-01-13 | $49.74 | $50.36 | $48.10 | $50.20 | $50.20 | 5,288,160 |
| 2023-01-12 | $55.20 | $56.52 | $48.52 | $49.49 | $49.49 | 9,291,990 |
| 2023-01-11 | $55.15 | $55.15 | $52.89 | $53.04 | $53.04 | 2,733,090 |
| 2023-01-10 | $54.50 | $55.17 | $54.02 | $54.87 | $54.87 | 2,063,800 |
| 2023-01-09 | $54.30 | $54.74 | $53.69 | $54.15 | $54.15 | 1,749,270 |
| 2023-01-06 | $53.93 | $54.26 | $53.35 | $53.99 | $53.99 | 1,464,760 |
| 2023-01-05 | $53.55 | $55.20 | $53.16 | $53.61 | $53.61 | 2,807,590 |
| 2023-01-04 | $52.00 | $54.28 | $51.77 | $53.50 | $53.50 | 3,416,110 |
| 2023-01-03 | $52.15 | $52.83 | $50.86 | $52.13 | $52.13 | 3,335,580 |
| 2023-01-02 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2022-12-30 | $50.31 | $52.60 | $50.19 | $52.15 | $52.15 | 3,188,860 |
| 2022-12-29 | $48.46 | $51.30 | $48.00 | $50.30 | $50.30 | 2,934,300 |
| 2022-12-28 | $48.40 | $49.66 | $46.71 | $48.53 | $48.53 | 2,812,860 |
| 2022-12-27 | $46.23 | $48.48 | $46.20 | $48.41 | $48.41 | 3,093,280 |
| 2022-12-26 | $46.19 | $47.07 | $45.49 | $46.19 | $46.19 | 1,897,150 |
| 2022-12-23 | $47.28 | $47.85 | $45.77 | $46.22 | $46.22 | 1,140,550 |
| 2022-12-22 | $48.28 | $48.74 | $46.61 | $47.12 | $47.12 | 1,430,800 |
| 2022-12-21 | $48.39 | $48.51 | $47.18 | $47.90 | $47.90 | 1,242,310 |
| 2022-12-20 | $48.44 | $49.05 | $47.60 | $48.13 | $48.13 | 1,154,450 |
| 2022-12-19 | $49.12 | $49.58 | $48.40 | $48.59 | $48.59 | 993,170 |
| 2022-12-16 | $50.20 | $50.48 | $49.10 | $49.12 | $49.12 | 1,157,990 |
| 2022-12-15 | $50.00 | $52.23 | $49.71 | $50.37 | $50.37 | 1,397,150 |
| 2022-12-14 | $48.41 | $50.65 | $48.41 | $50.00 | $50.00 | 1,686,180 |
| 2022-12-13 | $50.48 | $50.82 | $48.80 | $48.82 | $48.82 | 1,383,650 |
| 2022-12-12 | $50.00 | $51.16 | $49.41 | $50.00 | $50.00 | 2,163,840 |
| 2022-12-09 | $50.70 | $52.69 | $49.80 | $49.90 | $49.90 | 2,024,680 |
| 2022-12-08 | $50.88 | $51.78 | $50.39 | $50.98 | $50.98 | 1,115,120 |
| 2022-12-07 | $51.31 | $51.58 | $50.25 | $50.73 | $50.73 | 1,463,410 |
| 2022-12-06 | $51.51 | $53.00 | $50.88 | $51.38 | $51.38 | 1,768,290 |
| 2022-12-05 | $55.43 | $55.59 | $51.68 | $51.85 | $51.85 | 1,930,850 |
| 2022-12-01 | $51.99 | $54.62 | $51.99 | $52.73 | $52.73 | 1,784,310 |
| 2022-11-30 | $50.98 | $52.99 | $50.70 | $51.99 | $51.99 | 1,996,730 |
| 2022-11-29 | $52.13 | $52.89 | $50.70 | $51.00 | $51.00 | 1,808,900 |
| 2022-11-28 | $52.71 | $53.57 | $51.61 | $52.09 | $52.09 | 1,959,500 |
| 2022-11-25 | $55.74 | $56.25 | $53.21 | $53.61 | $53.61 | 1,902,150 |
| 2022-11-24 | $52.11 | $56.52 | $51.50 | $55.77 | $55.77 | 2,483,580 |
| 2022-11-23 | $50.98 | $52.50 | $50.21 | $52.10 | $52.10 | 1,567,000 |
| 2022-11-22 | $51.12 | $52.31 | $50.62 | $51.10 | $51.10 | 1,596,660 |
| 2022-11-21 | $52.49 | $52.86 | $51.31 | $51.60 | $51.60 | 1,953,830 |
| 2022-11-18 | $52.26 | $53.32 | $51.78 | $52.67 | $52.67 | 1,408,790 |
| 2022-11-17 | $52.67 | $53.13 | $51.88 | $52.26 | $52.26 | 2,015,550 |
| 2022-11-16 | $54.26 | $54.27 | $52.50 | $52.75 | $52.75 | 1,962,290 |
| 2022-11-15 | $53.25 | $54.38 | $52.72 | $54.27 | $54.27 | 1,648,750 |
| 2022-11-14 | $53.00 | $55.13 | $52.76 | $53.30 | $53.30 | 1,630,400 |
| 2022-11-11 | $54.98 | $55.49 | $52.69 | $53.15 | $53.15 | 1,886,000 |
| 2022-11-10 | $54.51 | $55.00 | $53.31 | $53.80 | $53.80 | 1,227,390 |
| 2022-11-09 | $56.29 | $56.80 | $54.70 | $55.18 | $55.18 | 1,655,900 |
| 2022-11-08 | $56.44 | $56.91 | $55.45 | $56.58 | $56.58 | 1,018,350 |
| 2022-11-07 | $54.84 | $57.68 | $54.67 | $56.44 | $56.44 | 2,112,300 |
| 2022-11-04 | $57.40 | $58.49 | $56.35 | $56.53 | $56.53 | 2,391,250 |
| 2022-11-03 | $56.30 | $57.87 | $55.68 | $56.88 | $56.88 | 2,416,980 |
| 2022-11-02 | $56.36 | $58.36 | $55.31 | $55.74 | $55.74 | 2,108,040 |
| 2022-11-01 | $56.37 | $56.70 | $54.20 | $56.35 | $56.35 | 3,076,660 |
| 2022-10-31 | $54.00 | $58.97 | $53.61 | $56.36 | $56.36 | 5,833,790 |
| 2022-10-28 | $65.25 | $65.99 | $52.04 | $53.85 | $53.85 | 7,457,400 |
| 2022-10-27 | $65.75 | $65.75 | $62.50 | $63.30 | $63.30 | 2,024,560 |
| 2022-10-26 | $63.70 | $66.12 | $62.81 | $65.86 | $65.86 | 2,045,240 |
| 2022-10-25 | $62.54 | $65.00 | $61.66 | $63.44 | $63.44 | 1,271,080 |
| 2022-10-24 | $61.50 | $64.53 | $60.66 | $62.52 | $62.52 | 1,890,400 |
| 2022-10-21 | $64.99 | $64.99 | $60.50 | $61.81 | $61.81 | 1,409,650 |
| 2022-10-20 | $63.16 | $64.80 | $61.99 | $64.70 | $64.70 | 1,369,490 |
| 2022-10-19 | $62.90 | $65.45 | $61.65 | $63.78 | $63.78 | 1,922,600 |
| 2022-10-18 | $63.86 | $64.76 | $61.56 | $62.51 | $62.51 | 2,465,620 |
| 2022-10-17 | $67.89 | $67.90 | $58.22 | $64.76 | $64.76 | 4,300,250 |
| 2022-10-14 | $68.50 | $68.80 | $65.68 | $67.90 | $67.90 | 2,425,370 |
| 2022-10-13 | $63.28 | $68.98 | $63.03 | $68.98 | $68.98 | 2,333,120 |
| 2022-10-12 | $64.96 | $65.04 | $61.70 | $63.10 | $63.10 | 1,288,800 |
| 2022-10-11 | $63.76 | $64.80 | $61.98 | $64.43 | $64.43 | 1,241,370 |
| 2022-10-10 | $63.25 | $66.45 | $62.48 | $63.95 | $63.95 | 1,640,410 |
| 2022-09-30 | $65.33 | $65.33 | $61.00 | $62.50 | $62.50 | 2,058,470 |
| 2022-09-29 | $64.17 | $66.23 | $63.76 | $65.62 | $65.62 | 1,746,900 |
| 2022-09-28 | $65.43 | $65.97 | $62.76 | $63.68 | $63.68 | 1,433,190 |
| 2022-09-27 | $63.62 | $66.00 | $63.08 | $65.89 | $65.89 | 1,016,710 |
| 2022-09-26 | $62.35 | $65.40 | $62.35 | $63.65 | $63.65 | 1,283,300 |
| 2022-09-23 | $64.52 | $65.16 | $62.39 | $62.95 | $62.95 | 1,494,050 |
| 2022-09-22 | $63.80 | $65.77 | $62.82 | $64.58 | $64.58 | 1,491,270 |
| 2022-09-21 | $66.30 | $67.00 | $64.00 | $64.65 | $64.65 | 2,146,200 |
| 2022-09-20 | $66.47 | $66.65 | $64.21 | $65.65 | $65.65 | 1,613,780 |
| 2022-09-19 | $67.98 | $68.39 | $64.29 | $65.89 | $65.89 | 2,557,150 |
| 2022-09-16 | $65.87 | $68.68 | $65.66 | $67.98 | $67.98 | 2,509,020 |
| 2022-09-15 | $72.29 | $72.30 | $65.13 | $65.70 | $65.70 | 3,286,280 |
| 2022-09-14 | $69.37 | $71.98 | $68.61 | $71.81 | $71.81 | 1,884,580 |
| 2022-09-13 | $69.50 | $70.68 | $67.48 | $69.95 | $69.95 | 2,671,130 |
| 2022-09-12 | $70.11 | $70.11 | $70.11 | $70.11 | $70.11 | 0 |
| 2022-09-09 | $70.33 | $72.50 | $68.65 | $70.11 | $70.11 | 2,225,260 |
| 2022-09-08 | $71.00 | $72.00 | $69.50 | $70.03 | $70.03 | 2,617,860 |
| 2022-09-07 | $67.10 | $72.55 | $66.42 | $71.31 | $71.31 | 3,228,950 |
| 2022-09-06 | $65.50 | $67.89 | $64.40 | $67.20 | $67.20 | 2,661,280 |
| 2022-09-05 | $62.21 | $66.66 | $61.76 | $66.00 | $66.00 | 2,748,150 |
| 2022-09-02 | $63.46 | $65.37 | $61.54 | $62.85 | $62.85 | 3,178,940 |
| 2022-09-01 | $60.38 | $64.50 | $59.84 | $63.70 | $63.70 | 3,436,300 |
| 2022-08-31 | $61.47 | $61.47 | $58.66 | $59.84 | $59.84 | 2,500,730 |
| 2022-08-30 | $59.00 | $63.82 | $57.50 | $62.48 | $62.48 | 3,029,160 |
| 2022-08-29 | $59.32 | $61.50 | $58.70 | $59.90 | $59.90 | 2,097,480 |
| 2022-08-26 | $57.04 | $62.14 | $56.52 | $59.80 | $59.80 | 2,791,480 |
| 2022-08-25 | $58.43 | $59.34 | $56.50 | $57.21 | $57.21 | 3,182,070 |
| 2022-08-24 | $59.83 | $60.88 | $57.70 | $58.00 | $58.00 | 2,885,460 |
| 2022-08-23 | $57.71 | $60.48 | $56.68 | $60.01 | $60.01 | 3,014,570 |
| 2022-08-22 | $56.85 | $58.85 | $54.88 | $57.80 | $57.80 | 4,309,850 |
| 2022-08-19 | $59.91 | $60.08 | $54.24 | $55.69 | $55.69 | 5,035,000 |
| 2022-08-18 | $60.60 | $61.30 | $58.58 | $59.90 | $59.90 | 5,768,850 |
| 2022-08-17 | $55.55 | $60.24 | $55.32 | $60.24 | $60.24 | 8,195,430 |
| 2022-08-16 | $47.06 | $50.59 | $47.00 | $50.20 | $50.20 | 2,207,330 |
| 2022-08-15 | $48.48 | $48.60 | $46.67 | $47.07 | $47.07 | 1,716,000 |
| 2022-08-12 | $48.40 | $49.45 | $47.99 | $48.07 | $48.07 | 1,144,150 |
| 2022-08-11 | $49.55 | $49.60 | $48.20 | $48.48 | $48.48 | 1,528,280 |
| 2022-08-10 | $47.51 | $50.87 | $47.06 | $49.10 | $49.10 | 2,077,050 |
| 2022-08-09 | $47.10 | $48.35 | $46.10 | $47.73 | $47.73 | 1,370,750 |
| 2022-08-08 | $46.08 | $47.19 | $45.33 | $46.54 | $46.54 | 804,060 |
| 2022-08-05 | $46.93 | $47.53 | $45.30 | $45.97 | $45.97 | 1,165,610 |
| 2022-08-04 | $46.65 | $47.47 | $45.80 | $47.05 | $47.05 | 1,288,730 |
| 2022-08-03 | $46.99 | $48.61 | $46.50 | $46.90 | $46.90 | 1,715,930 |
| 2022-08-02 | $46.34 | $47.00 | $45.53 | $46.48 | $46.48 | 2,300,830 |
| 2022-08-01 | $46.88 | $47.80 | $45.93 | $46.40 | $46.40 | 2,885,500 |
| 2022-07-29 | $45.35 | $47.59 | $44.89 | $46.40 | $46.40 | 3,179,180 |
| 2022-07-28 | $43.54 | $45.54 | $43.04 | $45.35 | $45.35 | 2,819,500 |
| 2022-07-27 | $40.00 | $43.26 | $39.92 | $43.00 | $43.00 | 3,266,260 |
| 2022-07-26 | $40.87 | $40.99 | $39.99 | $40.17 | $40.17 | 1,281,880 |
| 2022-07-25 | $40.97 | $41.50 | $39.99 | $40.71 | $40.71 | 1,194,940 |
| 2022-07-22 | $40.65 | $41.41 | $40.00 | $40.68 | $40.68 | 1,013,600 |
| 2022-07-21 | $41.47 | $41.80 | $40.45 | $40.59 | $40.59 | 1,218,150 |
| 2022-07-20 | $40.04 | $43.01 | $40.00 | $41.48 | $41.48 | 1,743,990 |
| 2022-07-19 | $40.26 | $40.92 | $39.40 | $40.01 | $40.01 | 1,031,100 |
| 2022-07-18 | $40.18 | $40.98 | $38.28 | $40.33 | $40.33 | 1,944,630 |
| 2022-07-15 | $39.76 | $41.28 | $39.37 | $40.18 | $40.18 | 1,442,420 |
| 2022-07-14 | $40.00 | $41.86 | $39.37 | $39.89 | $39.89 | 1,788,270 |
| 2022-07-13 | $41.17 | $41.46 | $39.70 | $39.80 | $39.80 | 1,425,070 |
| 2022-07-12 | $42.84 | $43.88 | $40.88 | $41.41 | $41.41 | 1,742,270 |
| 2022-07-11 | $41.19 | $42.96 | $40.30 | $42.84 | $42.84 | 1,857,910 |
| 2022-07-08 | $41.80 | $42.20 | $41.28 | $41.48 | $41.48 | 996,520 |
| 2022-07-07 | $42.15 | $42.88 | $41.32 | $41.80 | $41.80 | 1,100,230 |
| 2022-07-06 | $42.76 | $43.30 | $41.40 | $42.16 | $42.16 | 1,214,210 |
| 2022-07-05 | $42.80 | $43.66 | $42.01 | $42.61 | $42.61 | 1,423,370 |
| 2022-07-04 | $41.50 | $43.26 | $40.11 | $42.44 | $42.44 | 2,426,600 |
| 2022-07-01 | $43.60 | $43.76 | $41.33 | $41.50 | $41.50 | 2,162,090 |
| 2022-06-30 | $40.49 | $44.58 | $39.90 | $43.38 | $43.38 | 3,634,670 |
| 2022-06-29 | $39.50 | $40.87 | $38.71 | $40.49 | $40.49 | 2,593,200 |
| 2022-06-28 | $37.76 | $39.88 | $37.12 | $39.46 | $39.46 | 3,903,940 |
| 2022-06-27 | $39.78 | $40.00 | $37.21 | $37.78 | $37.78 | 3,855,170 |
| 2022-06-24 | $61.01 | $62.48 | $59.46 | $60.00 | $39.80 | 1,618,170 |
| 2022-06-23 | $61.78 | $62.88 | $60.06 | $61.40 | $40.73 | 810,530 |
| 2022-06-22 | $62.81 | $63.34 | $61.50 | $61.82 | $41.01 | 824,740 |
| 2022-06-21 | $63.81 | $64.80 | $62.10 | $62.82 | $41.67 | 1,197,820 |
| 2022-06-20 | $62.36 | $64.98 | $61.61 | $63.36 | $42.03 | 1,328,340 |
| 2022-06-17 | $60.86 | $62.20 | $60.02 | $61.98 | $41.12 | 1,172,900 |
| 2022-06-16 | $60.79 | $62.40 | $59.85 | $60.85 | $40.37 | 1,256,940 |
| 2022-06-15 | $60.70 | $62.50 | $59.30 | $60.46 | $40.11 | 2,376,350 |
| 2022-06-14 | $59.12 | $61.18 | $58.31 | $60.30 | $40.00 | 2,546,300 |
| 2022-06-13 | $56.69 | $60.40 | $56.59 | $59.50 | $39.47 | 2,593,790 |
| 2022-06-10 | $52.35 | $56.78 | $52.19 | $56.46 | $37.45 | 2,338,780 |
| 2022-06-09 | $52.30 | $52.56 | $51.35 | $52.36 | $34.74 | 1,310,490 |
| 2022-06-08 | $53.83 | $54.27 | $51.81 | $52.06 | $34.54 | 998,850 |
| 2022-06-07 | $53.37 | $54.20 | $52.11 | $53.80 | $35.69 | 1,137,830 |
| 2022-06-06 | $52.37 | $54.50 | $51.68 | $53.31 | $35.37 | 1,276,600 |
| 2022-06-02 | $51.12 | $52.48 | $50.67 | $52.26 | $34.67 | 931,990 |
| 2022-06-01 | $50.38 | $52.91 | $49.76 | $51.40 | $34.10 | 1,123,590 |
| 2022-05-31 | $50.48 | $51.00 | $49.68 | $50.48 | $33.49 | 1,081,940 |
| 2022-05-30 | $52.00 | $53.22 | $50.27 | $50.73 | $33.65 | 1,202,610 |
| 2022-05-27 | $51.03 | $54.38 | $51.03 | $51.74 | $34.32 | 1,388,580 |
| 2022-05-26 | $50.75 | $51.59 | $49.40 | $51.02 | $33.85 | 734,700 |
| 2022-05-25 | $49.19 | $51.05 | $48.58 | $51.05 | $33.87 | 749,300 |
| 2022-05-24 | $51.00 | $51.58 | $49.11 | $49.18 | $32.63 | 1,037,500 |
| 2022-05-23 | $52.26 | $52.79 | $50.00 | $50.87 | $33.75 | 965,070 |
| 2022-05-20 | $50.83 | $53.04 | $50.67 | $52.34 | $34.72 | 1,154,040 |
| 2022-05-19 | $50.93 | $51.50 | $50.03 | $50.78 | $33.69 | 872,670 |
| 2022-05-18 | $52.83 | $52.83 | $51.00 | $51.37 | $34.08 | 966,500 |
| 2022-05-17 | $52.00 | $53.66 | $50.81 | $52.83 | $35.05 | 1,280,900 |
| 2022-05-16 | $54.00 | $54.90 | $51.85 | $52.00 | $34.50 | 1,444,300 |
| 2022-05-13 | $50.00 | $54.45 | $49.98 | $54.43 | $36.11 | 2,213,840 |
| 2022-05-12 | $49.60 | $51.15 | $49.40 | $49.97 | $33.15 | 956,470 |
| 2022-05-11 | $52.50 | $52.79 | $50.00 | $50.25 | $33.34 | 1,886,790 |
| 2022-05-10 | $48.10 | $53.25 | $47.68 | $52.05 | $34.53 | 2,423,380 |
| 2022-05-09 | $47.49 | $49.79 | $47.18 | $48.52 | $32.19 | 1,534,100 |
| 2022-05-06 | $46.61 | $48.58 | $46.45 | $47.46 | $31.48 | 1,575,110 |
| 2022-05-05 | $47.09 | $48.48 | $45.89 | $48.01 | $31.85 | 2,437,600 |
| 2022-05-04 | $47.28 | $47.28 | $47.28 | $47.28 | $31.37 | 0 |
| 2022-05-03 | $47.28 | $47.28 | $47.28 | $47.28 | $31.37 | 0 |
| 2022-04-29 | $42.52 | $48.00 | $42.08 | $47.28 | $31.37 | 3,006,960 |
| 2022-04-28 | $42.99 | $43.49 | $41.67 | $42.45 | $28.16 | 1,453,700 |
| 2022-04-27 | $40.71 | $43.18 | $39.85 | $42.80 | $28.39 | 2,190,580 |
| 2022-04-26 | $37.80 | $42.62 | $36.80 | $41.50 | $27.53 | 3,502,100 |
| 2022-04-25 | $41.56 | $41.56 | $35.70 | $36.19 | $24.01 | 2,992,280 |
| 2022-04-22 | $43.55 | $44.92 | $41.80 | $42.90 | $28.46 | 1,392,480 |
| 2022-04-21 | $43.18 | $44.80 | $42.38 | $43.90 | $29.12 | 1,724,420 |
| 2022-04-20 | $41.74 | $44.43 | $41.72 | $43.12 | $28.61 | 1,663,080 |
| 2022-04-19 | $41.37 | $42.57 | $41.19 | $41.68 | $27.65 | 543,300 |
| 2022-04-18 | $41.60 | $41.90 | $40.50 | $41.40 | $27.46 | 523,900 |
| 2022-04-15 | $42.34 | $42.85 | $41.56 | $42.20 | $28.00 | 730,300 |
| 2022-04-14 | $40.87 | $42.38 | $40.80 | $42.14 | $27.96 | 770,100 |
| 2022-04-13 | $41.90 | $41.99 | $40.68 | $40.87 | $27.11 | 698,060 |
| 2022-04-12 | $40.50 | $42.43 | $40.09 | $42.43 | $28.15 | 1,182,160 |
| 2022-04-11 | $39.99 | $40.73 | $39.10 | $40.61 | $26.94 | 931,800 |
| 2022-04-08 | $40.06 | $40.51 | $39.70 | $40.00 | $26.54 | 555,700 |
| 2022-04-07 | $40.67 | $40.96 | $39.70 | $40.00 | $26.54 | 718,600 |
| 2022-04-06 | $40.28 | $41.50 | $40.11 | $40.96 | $27.17 | 559,640 |
| 2022-04-05 | $40.50 | $40.50 | $40.50 | $40.50 | $26.87 | 0 |
| 2022-04-04 | $40.50 | $40.50 | $40.50 | $40.50 | $26.87 | 0 |
| 2022-04-01 | $40.98 | $41.39 | $40.26 | $40.50 | $26.87 | 547,110 |
| 2022-03-31 | $41.66 | $41.82 | $40.71 | $40.98 | $27.19 | 481,700 |
| 2022-03-30 | $40.71 | $41.95 | $40.60 | $41.62 | $27.61 | 642,340 |
| 2022-03-29 | $41.76 | $42.22 | $40.40 | $40.59 | $26.93 | 674,700 |
| 2022-03-28 | $41.70 | $42.60 | $40.73 | $41.95 | $27.83 | 711,300 |
| 2022-03-25 | $41.46 | $43.56 | $41.40 | $41.77 | $27.71 | 1,032,200 |
| 2022-03-24 | $41.65 | $41.94 | $41.02 | $41.48 | $27.52 | 442,700 |
| 2022-03-23 | $41.59 | $42.76 | $41.31 | $41.64 | $27.62 | 841,000 |
| 2022-03-22 | $42.79 | $43.00 | $41.13 | $41.39 | $27.46 | 1,106,570 |
| 2022-03-21 | $43.25 | $43.48 | $42.71 | $43.26 | $28.70 | 1,249,340 |
| 2022-03-18 | $42.50 | $45.60 | $41.83 | $43.91 | $29.13 | 1,695,900 |
| 2022-03-17 | $42.09 | $43.20 | $41.70 | $42.49 | $28.19 | 850,600 |
| 2022-03-16 | $40.99 | $41.69 | $39.40 | $41.65 | $27.63 | 778,510 |
| 2022-03-15 | $41.53 | $42.29 | $40.46 | $40.61 | $26.94 | 744,060 |
| 2022-03-14 | $42.22 | $42.80 | $41.50 | $41.97 | $27.84 | 458,900 |
| 2022-03-11 | $40.72 | $42.64 | $40.25 | $42.52 | $28.21 | 603,300 |
| 2022-03-10 | $43.64 | $43.78 | $41.20 | $41.45 | $27.50 | 732,700 |
| 2022-03-09 | $42.01 | $42.71 | $40.41 | $42.19 | $27.99 | 856,000 |
| 2022-03-08 | $43.50 | $43.90 | $41.91 | $42.01 | $27.87 | 761,340 |
| 2022-03-07 | $43.67 | $43.95 | $42.71 | $43.50 | $28.86 | 745,200 |
| 2022-03-04 | $44.05 | $44.53 | $43.71 | $43.71 | $29.00 | 595,700 |
| 2022-03-03 | $45.59 | $45.88 | $44.00 | $44.09 | $29.25 | 793,000 |
| 2022-03-02 | $45.67 | $45.99 | $45.10 | $45.45 | $30.15 | 672,670 |
| 2022-03-01 | $46.68 | $46.72 | $45.35 | $45.80 | $30.38 | 528,210 |
| 2022-02-28 | $46.00 | $47.30 | $45.61 | $46.28 | $30.70 | 682,810 |
| 2022-02-25 | $45.23 | $46.80 | $45.11 | $46.12 | $30.60 | 821,840 |
| 2022-02-24 | $46.28 | $46.91 | $43.92 | $44.59 | $29.58 | 1,152,300 |
| 2022-02-23 | $45.30 | $46.58 | $45.09 | $46.35 | $30.75 | 970,200 |
| 2022-02-22 | $47.62 | $47.62 | $45.08 | $45.31 | $30.06 | 1,265,320 |
| 2022-02-21 | $49.63 | $49.85 | $47.31 | $47.50 | $31.51 | 1,390,730 |
| 2022-02-18 | $48.93 | $49.89 | $47.51 | $49.63 | $32.92 | 857,790 |
| 2022-02-17 | $50.20 | $50.54 | $48.72 | $49.01 | $32.51 | 994,120 |
| 2022-02-16 | $51.21 | $51.50 | $49.89 | $50.70 | $33.63 | 819,890 |
| 2022-02-15 | $52.29 | $53.90 | $50.52 | $50.80 | $33.70 | 822,900 |
| 2022-02-14 | $53.01 | $54.38 | $51.88 | $51.90 | $34.43 | 912,100 |
| 2022-02-11 | $55.31 | $55.50 | $53.39 | $53.73 | $35.64 | 563,060 |
| 2022-02-10 | $55.42 | $56.55 | $54.79 | $55.31 | $36.69 | 883,670 |
| 2022-02-09 | $53.48 | $55.96 | $53.00 | $55.12 | $36.57 | 1,024,400 |
| 2022-02-08 | $51.58 | $53.44 | $50.99 | $53.23 | $35.31 | 701,000 |
| 2022-02-07 | $51.39 | $52.31 | $50.67 | $51.50 | $34.16 | 744,600 |
| 2022-02-04 | $50.46 | $50.46 | $50.46 | $50.46 | $33.47 | 0 |
| 2022-02-03 | $50.46 | $50.46 | $50.46 | $50.46 | $33.47 | 0 |
| 2022-02-02 | $50.46 | $50.46 | $50.46 | $50.46 | $33.47 | 0 |
| 2022-02-01 | $50.46 | $50.46 | $50.46 | $50.46 | $33.47 | 0 |
| 2022-01-28 | $50.58 | $51.48 | $50.31 | $50.46 | $33.47 | 483,800 |
| 2022-01-27 | $52.39 | $52.44 | $49.84 | $49.94 | $33.13 | 816,400 |
| 2022-01-26 | $51.70 | $52.69 | $50.91 | $52.02 | $34.51 | 568,800 |
| 2022-01-25 | $52.65 | $52.99 | $50.80 | $51.25 | $34.00 | 794,300 |
| 2022-01-24 | $52.95 | $53.88 | $51.78 | $52.35 | $34.73 | 705,700 |
| 2022-01-21 | $56.51 | $57.24 | $52.63 | $53.15 | $35.26 | 1,087,230 |
| 2022-01-20 | $57.34 | $57.83 | $55.98 | $57.00 | $37.81 | 633,560 |
| 2022-01-19 | $57.55 | $58.49 | $55.97 | $57.10 | $37.88 | 1,130,190 |
| 2022-01-18 | $60.89 | $61.75 | $57.77 | $58.04 | $38.50 | 1,010,390 |
| 2022-01-17 | $58.33 | $62.00 | $58.23 | $60.92 | $40.41 | 946,060 |
| 2022-01-14 | $58.50 | $60.46 | $58.00 | $58.22 | $38.62 | 961,900 |
| 2022-01-13 | $60.65 | $60.65 | $58.30 | $58.30 | $38.68 | 861,700 |
| 2022-01-12 | $60.41 | $60.73 | $59.51 | $60.30 | $40.00 | 780,300 |
| 2022-01-11 | $61.00 | $61.21 | $59.28 | $60.73 | $40.29 | 1,061,490 |
| 2022-01-10 | $63.01 | $63.15 | $59.68 | $61.10 | $40.53 | 1,893,380 |
| 2022-01-07 | $61.36 | $64.20 | $60.81 | $64.10 | $42.52 | 2,619,280 |
| 2022-01-06 | $58.82 | $62.98 | $58.82 | $62.00 | $41.13 | 1,984,220 |
| 2022-01-05 | $59.91 | $60.03 | $58.20 | $59.15 | $39.24 | 1,414,180 |
| 2022-01-04 | $61.74 | $62.59 | $59.47 | $60.04 | $39.83 | 2,511,970 |
| 2022-01-03 | $63.17 | $63.17 | $63.17 | $63.17 | $41.91 | 0 |
| 2021-12-31 | $55.50 | $64.46 | $55.50 | $63.17 | $41.91 | 4,690,950 |
| 2021-12-30 | $54.61 | $55.99 | $54.48 | $54.76 | $36.33 | 616,770 |
| 2021-12-29 | $54.93 | $56.45 | $54.50 | $54.99 | $36.48 | 925,900 |
| 2021-12-28 | $56.00 | $56.79 | $54.20 | $54.88 | $36.41 | 693,000 |
| 2021-12-27 | $54.77 | $56.25 | $53.80 | $55.94 | $37.11 | 652,800 |
| 2021-12-24 | $55.35 | $55.64 | $52.15 | $54.99 | $36.48 | 951,090 |
| 2021-12-23 | $56.32 | $56.50 | $55.11 | $55.29 | $36.68 | 502,110 |
| 2021-12-22 | $55.53 | $57.36 | $55.53 | $56.20 | $37.28 | 570,200 |
| 2021-12-21 | $56.04 | $56.68 | $55.35 | $55.83 | $37.04 | 760,410 |
| 2021-12-20 | $55.66 | $56.35 | $54.85 | $56.18 | $37.27 | 784,170 |
| 2021-12-17 | $56.56 | $57.38 | $55.26 | $55.61 | $36.89 | 954,800 |
| 2021-12-16 | $58.02 | $58.33 | $56.22 | $56.40 | $37.42 | 979,590 |
| 2021-12-15 | $58.50 | $59.19 | $57.00 | $58.40 | $38.74 | 1,223,690 |
| 2021-12-14 | $57.63 | $58.53 | $57.35 | $57.84 | $38.37 | 892,710 |
| 2021-12-13 | $58.45 | $58.66 | $57.00 | $57.91 | $38.42 | 1,675,900 |
| 2021-12-10 | $56.78 | $59.86 | $56.50 | $58.85 | $39.04 | 2,588,380 |
| 2021-12-09 | $56.66 | $57.14 | $54.00 | $57.00 | $37.81 | 2,918,820 |
| 2021-12-08 | $50.55 | $58.68 | $50.30 | $55.28 | $36.67 | 4,210,140 |
| 2021-12-07 | $49.99 | $52.84 | $49.21 | $51.29 | $34.03 | 2,096,950 |
| 2021-12-06 | $51.39 | $51.40 | $48.67 | $49.01 | $32.51 | 1,233,600 |
| 2021-12-03 | $51.05 | $51.05 | $51.05 | $51.05 | $33.87 | 923,010 |
| 2021-12-02 | $51.02 | $51.02 | $51.02 | $51.02 | $33.85 | 2,237,650 |
| 2021-12-01 | $53.03 | $53.86 | $52.37 | $53.86 | $35.73 | 1,066,050 |
| 2021-11-30 | $52.81 | $54.33 | $52.16 | $53.22 | $35.31 | 1,240,300 |
| 2021-11-29 | $53.68 | $53.88 | $52.48 | $52.81 | $35.03 | 1,115,500 |
| 2021-11-26 | $54.36 | $55.47 | $53.51 | $54.46 | $36.13 | 1,140,900 |
| 2021-11-25 | $52.59 | $54.69 | $51.61 | $54.40 | $36.09 | 1,905,640 |
| 2021-11-24 | $53.80 | $53.80 | $52.50 | $52.70 | $34.96 | 1,311,440 |
| 2021-11-23 | $53.97 | $55.83 | $53.08 | $53.85 | $35.72 | 1,982,630 |
| 2021-11-22 | $52.99 | $54.50 | $52.00 | $53.34 | $35.39 | 1,588,920 |
| 2021-11-19 | $53.10 | $54.68 | $52.35 | $53.50 | $35.49 | 1,468,800 |
| 2021-11-18 | $53.17 | $54.90 | $51.60 | $53.40 | $35.42 | 2,078,900 |
| 2021-11-17 | $52.07 | $53.36 | $51.11 | $53.17 | $35.27 | 1,604,520 |
| 2021-11-16 | $52.00 | $52.42 | $50.75 | $52.06 | $34.54 | 1,316,390 |
| 2021-11-15 | $53.69 | $54.89 | $51.45 | $51.96 | $34.47 | 1,924,300 |
| 2021-11-12 | $52.95 | $54.19 | $52.36 | $53.40 | $35.42 | 1,435,660 |
| 2021-11-11 | $54.90 | $55.35 | $52.90 | $53.06 | $35.20 | 1,780,820 |
| 2021-11-10 | $54.70 | $55.45 | $54.01 | $54.66 | $36.26 | 1,572,720 |
| 2021-11-09 | $51.21 | $56.18 | $50.81 | $55.21 | $36.63 | 3,331,370 |
| 2021-11-08 | $50.93 | $51.47 | $48.58 | $50.81 | $33.71 | 1,861,630 |
| 2021-11-05 | $51.17 | $51.17 | $51.17 | $51.17 | $33.95 | 1,448,000 |
| 2021-11-04 | $50.26 | $51.22 | $49.23 | $51.17 | $33.95 | 2,030,150 |
| 2021-11-03 | $51.35 | $51.85 | $50.02 | $50.36 | $33.41 | 1,542,020 |
| 2021-11-02 | $51.11 | $51.88 | $49.86 | $51.35 | $34.07 | 2,491,030 |
| 2021-11-01 | $48.80 | $52.15 | $47.82 | $51.63 | $34.25 | 3,555,370 |
| 2021-10-29 | $49.20 | $51.91 | $48.51 | $48.97 | $32.49 | 3,506,840 |
| 2021-10-28 | $46.94 | $51.17 | $46.30 | $49.87 | $33.08 | 4,467,880 |
| 2021-10-27 | $46.90 | $48.02 | $46.10 | $47.09 | $31.24 | 2,503,340 |
| 2021-10-26 | $45.89 | $49.30 | $45.59 | $47.97 | $31.82 | 4,366,220 |
| 2021-10-25 | $43.10 | $47.84 | $43.05 | $47.09 | $31.24 | 5,039,670 |
| 2021-10-22 | $39.06 | $40.80 | $38.90 | $40.28 | $26.72 | 674,920 |
| 2021-10-21 | $39.63 | $39.63 | $39.12 | $39.27 | $26.05 | 268,820 |
| 2021-10-20 | $39.38 | $39.84 | $39.11 | $39.63 | $26.29 | 274,210 |
| 2021-10-19 | $39.33 | $39.88 | $39.22 | $39.37 | $26.12 | 286,200 |
| 2021-10-18 | $39.51 | $39.52 | $38.88 | $39.30 | $26.07 | 349,300 |
| 2021-10-15 | $39.86 | $40.25 | $39.42 | $39.51 | $26.21 | 390,400 |
| 2021-10-14 | $40.00 | $40.26 | $39.62 | $39.86 | $26.44 | 276,900 |
| 2021-10-13 | $39.48 | $40.15 | $39.45 | $39.82 | $26.42 | 346,020 |
| 2021-10-12 | $40.51 | $40.61 | $39.00 | $39.48 | $26.19 | 568,250 |
| 2021-10-11 | $40.87 | $41.30 | $40.53 | $40.53 | $26.89 | 394,020 |
| 2021-10-08 | $40.94 | $41.41 | $40.10 | $40.80 | $27.07 | 550,740 |
| 2021-10-07 | $40.34 | $40.34 | $40.34 | $40.34 | $26.76 | 0 |
| 2021-10-06 | $40.34 | $40.34 | $40.34 | $40.34 | $26.76 | 0 |
| 2021-09-30 | $41.00 | $41.78 | $40.34 | $40.34 | $26.76 | 598,220 |
| 2021-09-29 | $40.00 | $40.16 | $39.40 | $39.45 | $26.17 | 350,320 |
| 2021-09-28 | $40.15 | $40.34 | $39.26 | $40.16 | $26.64 | 517,800 |
| 2021-09-27 | $42.14 | $42.30 | $40.07 | $40.11 | $26.61 | 824,390 |
| 2021-09-24 | $41.99 | $43.20 | $41.61 | $42.33 | $28.08 | 807,500 |
| 2021-09-23 | $42.27 | $42.75 | $41.88 | $41.97 | $27.84 | 615,700 |
| 2021-09-22 | $42.80 | $43.15 | $41.65 | $42.05 | $27.90 | 816,100 |
| 2021-09-21 | $43.41 | $43.41 | $43.41 | $43.41 | $28.80 | 0 |
| 2021-09-20 | $43.41 | $43.41 | $43.41 | $43.41 | $28.80 | 0 |
| 2021-09-17 | $43.90 | $44.36 | $42.50 | $43.41 | $28.80 | 1,039,290 |
| 2021-09-16 | $42.78 | $44.58 | $42.25 | $43.91 | $29.13 | 1,594,150 |
| 2021-09-15 | $41.95 | $43.50 | $41.50 | $42.78 | $28.38 | 921,930 |
| 2021-09-14 | $42.07 | $42.62 | $41.68 | $41.87 | $27.78 | 507,510 |
| 2021-09-13 | $42.03 | $42.70 | $41.57 | $42.14 | $27.96 | 545,400 |
| 2021-09-10 | $43.23 | $43.37 | $42.05 | $42.19 | $27.99 | 836,530 |
| 2021-09-09 | $41.98 | $43.78 | $41.70 | $43.12 | $28.61 | 1,213,920 |
| 2021-09-08 | $42.25 | $42.34 | $41.69 | $42.02 | $27.88 | 531,500 |
| 2021-09-07 | $41.70 | $42.53 | $41.65 | $42.15 | $27.96 | 766,000 |
| 2021-09-06 | $42.30 | $42.38 | $41.06 | $42.06 | $27.90 | 1,198,410 |
| 2021-09-03 | $40.25 | $42.90 | $39.77 | $41.97 | $27.84 | 1,588,120 |
| 2021-09-02 | $40.35 | $40.53 | $39.88 | $40.09 | $26.60 | 521,900 |
| 2021-09-01 | $40.87 | $41.39 | $39.58 | $40.35 | $26.77 | 852,570 |
| 2021-08-31 | $41.89 | $41.89 | $40.24 | $40.75 | $27.03 | 807,200 |
| 2021-08-30 | $40.58 | $41.90 | $40.10 | $41.36 | $27.44 | 1,054,200 |
| 2021-08-27 | $39.60 | $41.29 | $39.50 | $40.78 | $27.05 | 933,300 |
| 2021-08-26 | $40.56 | $40.56 | $39.58 | $39.60 | $26.27 | 624,670 |
| 2021-08-25 | $40.67 | $40.99 | $40.16 | $40.37 | $26.78 | 602,300 |
| 2021-08-24 | $40.50 | $42.23 | $40.50 | $40.83 | $27.09 | 963,800 |
| 2021-08-23 | $38.78 | $40.88 | $38.78 | $40.74 | $27.03 | 1,305,100 |
| 2021-08-20 | $40.22 | $40.25 | $38.72 | $39.13 | $25.96 | 927,600 |
| 2021-08-19 | $40.17 | $40.79 | $39.86 | $40.29 | $26.73 | 610,900 |
| 2021-08-18 | $40.07 | $40.45 | $39.80 | $40.17 | $26.65 | 487,000 |
| 2021-08-17 | $41.20 | $41.21 | $39.80 | $40.05 | $26.57 | 902,820 |
| 2021-08-16 | $41.33 | $42.25 | $41.15 | $41.20 | $27.33 | 724,900 |
| 2021-08-13 | $42.27 | $42.29 | $40.75 | $41.20 | $27.33 | 784,730 |
| 2021-08-12 | $41.86 | $43.43 | $41.82 | $42.27 | $28.04 | 671,900 |
| 2021-08-11 | $41.99 | $42.39 | $41.60 | $41.84 | $27.76 | 464,150 |
| 2021-08-10 | $42.54 | $42.54 | $41.50 | $42.23 | $28.01 | 644,500 |
| 2021-08-09 | $39.95 | $43.30 | $39.90 | $42.23 | $28.01 | 1,094,570 |
| 2021-08-06 | $40.02 | $40.90 | $39.72 | $40.09 | $26.60 | 461,470 |
| 2021-08-05 | $41.21 | $41.38 | $39.71 | $40.02 | $26.55 | 714,700 |
| 2021-08-04 | $41.15 | $41.79 | $41.15 | $41.40 | $27.46 | 394,110 |
| 2021-08-03 | $40.78 | $42.03 | $40.78 | $41.50 | $27.53 | 611,820 |
| 2021-08-02 | $40.87 | $41.23 | $40.08 | $41.19 | $27.32 | 580,560 |
| 2021-07-30 | $39.88 | $41.03 | $38.69 | $40.88 | $27.12 | 640,920 |
| 2021-07-29 | $39.41 | $40.20 | $39.36 | $39.56 | $26.24 | 504,040 |
| 2021-07-28 | $40.49 | $40.49 | $39.01 | $39.16 | $25.98 | 613,600 |
| 2021-07-27 | $40.99 | $41.58 | $40.11 | $40.26 | $26.71 | 524,540 |
| 2021-07-26 | $41.99 | $42.08 | $40.70 | $40.91 | $27.14 | 701,770 |
| 2021-07-23 | $44.80 | $45.80 | $41.60 | $41.90 | $27.80 | 2,021,550 |
| 2021-07-22 | $46.20 | $46.20 | $45.55 | $46.07 | $30.56 | 402,600 |
| 2021-07-21 | $45.45 | $46.18 | $45.28 | $45.74 | $30.34 | 472,620 |
| 2021-07-20 | $44.65 | $45.59 | $44.28 | $45.35 | $30.08 | 428,900 |
| 2021-07-19 | $46.02 | $46.05 | $44.66 | $44.70 | $29.65 | 894,200 |
| 2021-07-16 | $46.51 | $47.19 | $46.25 | $46.29 | $30.71 | 586,020 |
| 2021-07-15 | $47.96 | $47.96 | $46.51 | $46.86 | $31.09 | 846,800 |
| 2021-07-14 | $47.85 | $48.51 | $47.65 | $47.99 | $31.84 | 439,220 |
| 2021-07-13 | $48.47 | $48.47 | $47.50 | $48.32 | $32.05 | 527,400 |
| 2021-07-12 | $48.21 | $48.58 | $47.88 | $48.19 | $31.97 | 491,500 |
| 2021-07-09 | $47.51 | $48.17 | $47.38 | $47.97 | $31.82 | 531,630 |
| 2021-07-08 | $48.52 | $48.76 | $47.46 | $47.65 | $31.61 | 711,420 |
| 2021-07-07 | $49.22 | $49.22 | $48.47 | $48.67 | $32.29 | 497,800 |
| 2021-07-06 | $48.55 | $49.19 | $48.40 | $49.06 | $32.55 | 469,500 |
| 2021-07-05 | $48.41 | $48.91 | $48.00 | $48.69 | $32.30 | 512,400 |
| 2021-07-02 | $50.48 | $50.50 | $47.91 | $48.37 | $32.09 | 1,464,820 |
| 2021-07-01 | $50.33 | $51.97 | $49.90 | $50.92 | $33.78 | 1,277,490 |
| 2021-06-30 | $49.67 | $50.90 | $49.67 | $50.31 | $33.38 | 592,970 |
| 2021-06-29 | $49.81 | $50.44 | $49.66 | $49.66 | $32.94 | 490,620 |
| 2021-06-28 | $50.30 | $50.46 | $49.80 | $50.08 | $33.22 | 566,920 |
| 2021-06-25 | $49.74 | $51.24 | $49.74 | $50.24 | $33.33 | 607,420 |
| 2021-06-24 | $50.72 | $50.85 | $49.84 | $49.88 | $33.09 | 725,540 |
| 2021-06-23 | $51.72 | $51.79 | $50.60 | $50.85 | $33.73 | 722,050 |
| 2021-06-22 | $51.51 | $51.97 | $51.05 | $51.45 | $34.13 | 511,170 |
| 2021-06-21 | $51.00 | $51.65 | $50.50 | $51.61 | $34.24 | 642,700 |
| 2021-06-18 | $50.65 | $51.50 | $50.47 | $51.07 | $33.88 | 682,600 |
| 2021-06-17 | $49.98 | $51.00 | $49.89 | $50.89 | $33.76 | 536,400 |
| 2021-06-16 | $51.12 | $51.58 | $49.70 | $49.90 | $33.10 | 847,730 |
| 2021-06-15 | $52.65 | $53.11 | $50.88 | $51.12 | $33.91 | 980,080 |
| 2021-06-14 | $52.66 | $52.66 | $52.66 | $52.66 | $34.93 | 0 |
| 2021-06-11 | $53.59 | $53.83 | $52.66 | $52.66 | $34.93 | 1,011,910 |
| 2021-06-10 | $53.72 | $54.24 | $53.10 | $53.83 | $35.71 | 911,520 |
| 2021-06-09 | $54.04 | $54.50 | $53.17 | $53.70 | $35.62 | 1,048,670 |
| 2021-06-08 | $54.86 | $55.60 | $53.81 | $54.04 | $35.85 | 1,782,220 |
| 2021-06-07 | $52.29 | $56.53 | $52.00 | $55.59 | $36.88 | 2,971,890 |
| 2021-06-04 | $51.52 | $53.19 | $51.37 | $52.30 | $34.70 | 1,094,250 |
| 2021-06-03 | $50.48 | $54.50 | $50.48 | $52.35 | $34.73 | 2,131,160 |
| 2021-06-02 | $51.22 | $51.40 | $50.30 | $50.46 | $33.47 | 750,890 |
| 2021-06-01 | $51.51 | $51.95 | $50.86 | $51.52 | $34.08 | 736,700 |
| 2021-05-31 | $51.00 | $51.78 | $50.56 | $51.49 | $34.06 | 941,560 |
| 2021-05-28 | $51.50 | $52.30 | $50.85 | $50.90 | $33.67 | 945,590 |
| 2021-05-27 | $51.32 | $52.50 | $51.09 | $51.76 | $34.24 | 854,200 |
| 2021-05-26 | $51.27 | $51.65 | $50.86 | $51.60 | $34.13 | 873,300 |
| 2021-05-25 | $49.18 | $52.00 | $49.02 | $51.65 | $34.16 | 1,632,860 |
| 2021-05-24 | $49.80 | $50.00 | $48.60 | $49.05 | $32.44 | 848,540 |
| 2021-05-21 | $50.76 | $51.01 | $49.88 | $50.24 | $33.23 | 618,320 |
| 2021-05-20 | $51.12 | $51.82 | $50.50 | $50.89 | $33.66 | 791,490 |
| 2021-05-19 | $49.92 | $51.93 | $49.57 | $51.42 | $34.01 | 1,266,970 |
| 2021-05-18 | $50.66 | $50.88 | $49.87 | $50.19 | $33.20 | 533,600 |
| 2021-05-17 | $50.00 | $50.94 | $49.51 | $50.18 | $33.19 | 793,110 |
| 2021-05-14 | $49.57 | $49.98 | $49.01 | $49.94 | $33.03 | 553,200 |
| 2021-05-13 | $49.29 | $50.68 | $49.00 | $49.33 | $32.63 | 852,120 |
| 2021-05-12 | $48.16 | $49.70 | $47.58 | $49.59 | $32.80 | 724,540 |
| 2021-05-11 | $47.38 | $48.29 | $47.04 | $48.13 | $31.83 | 569,200 |
| 2021-05-10 | $48.71 | $49.30 | $47.00 | $47.38 | $31.34 | 950,300 |
| 2021-05-07 | $50.29 | $50.65 | $48.50 | $48.60 | $32.15 | 1,202,820 |
| 2021-05-06 | $50.50 | $51.58 | $50.01 | $50.49 | $33.40 | 747,670 |
| 2021-05-05 | $50.29 | $50.29 | $50.29 | $50.29 | $33.26 | 0 |
| 2021-05-04 | $50.29 | $50.29 | $50.29 | $50.29 | $33.26 | 0 |
| 2021-04-30 | $51.32 | $51.66 | $50.22 | $50.29 | $33.26 | 968,100 |
| 2021-04-29 | $52.37 | $52.58 | $51.00 | $51.47 | $34.04 | 943,320 |
| 2021-04-28 | $50.71 | $53.14 | $50.71 | $52.45 | $34.69 | 1,076,180 |
| 2021-04-27 | $52.59 | $52.67 | $50.47 | $51.28 | $33.92 | 1,391,340 |
| 2021-04-26 | $52.62 | $54.95 | $52.12 | $52.85 | $34.96 | 1,898,160 |
| 2021-04-23 | $51.06 | $52.19 | $50.35 | $51.94 | $34.35 | 1,418,730 |
| 2021-04-22 | $52.76 | $54.64 | $51.27 | $51.68 | $34.18 | 2,588,130 |
| 2021-04-21 | $52.88 | $54.10 | $51.70 | $52.75 | $34.89 | 1,211,290 |
| 2021-04-20 | $53.38 | $54.48 | $52.20 | $52.95 | $35.02 | 1,607,790 |
| 2021-04-19 | $52.06 | $54.00 | $51.10 | $53.11 | $35.13 | 1,622,260 |
| 2021-04-16 | $51.77 | $55.50 | $51.34 | $54.03 | $35.74 | 2,051,330 |
| 2021-04-15 | $56.27 | $56.27 | $51.15 | $51.75 | $34.23 | 2,912,710 |
| 2021-04-14 | $55.20 | $56.69 | $53.37 | $56.69 | $37.50 | 2,143,990 |
| 2021-04-13 | $55.68 | $57.60 | $54.87 | $55.26 | $36.55 | 1,357,570 |
| 2021-04-12 | $57.08 | $57.60 | $55.18 | $56.20 | $37.17 | 1,558,220 |
| 2021-04-09 | $55.22 | $57.80 | $55.02 | $57.15 | $37.80 | 2,142,410 |
| 2021-04-08 | $56.10 | $56.60 | $55.13 | $55.29 | $36.57 | 916,220 |
| 2021-04-07 | $55.80 | $56.75 | $55.22 | $56.26 | $37.21 | 1,267,100 |
| 2021-04-06 | $55.20 | $56.50 | $54.34 | $56.13 | $37.13 | 1,727,490 |
| 2021-04-05 | $54.40 | $54.40 | $54.40 | $54.40 | $35.98 | 0 |
| 2021-04-02 | $51.11 | $55.00 | $51.11 | $54.40 | $35.98 | 1,791,260 |
| 2021-04-01 | $51.15 | $51.85 | $50.95 | $51.56 | $34.10 | 680,400 |
| 2021-03-31 | $53.35 | $53.79 | $50.99 | $51.15 | $33.83 | 1,447,620 |
| 2021-03-30 | $55.07 | $55.20 | $53.80 | $53.85 | $35.62 | 948,520 |
| 2021-03-29 | $54.16 | $55.77 | $53.51 | $55.07 | $36.42 | 1,288,520 |
| 2021-03-26 | $53.99 | $54.76 | $53.40 | $54.16 | $35.82 | 993,130 |
| 2021-03-25 | $54.20 | $55.75 | $53.60 | $53.72 | $35.53 | 1,274,580 |
| 2021-03-24 | $54.32 | $55.14 | $53.12 | $55.04 | $36.40 | 1,280,920 |
| 2021-03-23 | $55.90 | $56.06 | $53.77 | $54.32 | $35.93 | 1,398,900 |
| 2021-03-22 | $54.52 | $55.96 | $54.40 | $55.60 | $36.78 | 1,417,010 |
| 2021-03-19 | $54.50 | $55.98 | $54.13 | $55.00 | $36.38 | 2,054,720 |
| 2021-03-18 | $51.19 | $55.29 | $51.19 | $55.21 | $36.52 | 2,949,500 |
| 2021-03-17 | $49.26 | $51.49 | $48.72 | $51.41 | $34.00 | 1,281,710 |
| 2021-03-16 | $48.86 | $49.86 | $48.38 | $49.30 | $32.61 | 885,600 |
| 2021-03-15 | $50.40 | $50.40 | $48.40 | $48.85 | $32.31 | 1,368,080 |
| 2021-03-12 | $54.70 | $55.28 | $50.00 | $50.70 | $33.53 | 2,478,270 |
| 2021-03-11 | $53.60 | $55.48 | $51.56 | $54.60 | $36.11 | 2,021,690 |
| 2021-03-10 | $55.68 | $56.22 | $52.27 | $52.36 | $34.63 | 2,078,070 |
| 2021-03-09 | $58.21 | $58.22 | $54.91 | $55.31 | $36.58 | 2,661,910 |
| 2021-03-08 | $53.58 | $59.68 | $53.29 | $58.22 | $38.51 | 4,905,670 |
| 2021-03-05 | $53.64 | $54.35 | $52.26 | $53.21 | $35.19 | 1,141,410 |
| 2021-03-04 | $53.00 | $54.16 | $52.27 | $53.58 | $35.44 | 1,157,310 |
| 2021-03-03 | $52.01 | $53.78 | $51.75 | $53.16 | $35.16 | 881,070 |
| 2021-03-02 | $54.15 | $54.16 | $51.46 | $52.09 | $34.45 | 1,176,780 |
| 2021-03-01 | $51.91 | $54.10 | $51.71 | $54.01 | $35.72 | 1,392,730 |
| 2021-02-26 | $51.83 | $52.87 | $51.30 | $51.50 | $34.06 | 996,400 |
| 2021-02-25 | $53.50 | $54.30 | $52.25 | $52.51 | $34.73 | 1,032,500 |
| 2021-02-24 | $54.01 | $55.56 | $52.66 | $53.19 | $35.18 | 1,550,590 |
| 2021-02-23 | $55.10 | $56.10 | $53.65 | $54.25 | $35.88 | 1,571,150 |
| 2021-02-22 | $53.62 | $56.42 | $53.35 | $56.10 | $37.11 | 2,584,620 |
| 2021-02-19 | $53.38 | $53.80 | $52.20 | $53.62 | $35.47 | 1,435,080 |
| 2021-02-18 | $53.06 | $54.65 | $52.00 | $53.38 | $35.31 | 2,063,840 |
| 2021-02-17 | $52.60 | $52.60 | $52.60 | $52.60 | $34.79 | 0 |
| 2021-02-16 | $52.60 | $52.60 | $52.60 | $52.60 | $34.79 | 0 |
| 2021-02-15 | $52.60 | $52.60 | $52.60 | $52.60 | $34.79 | 0 |
| 2021-02-12 | $52.60 | $52.60 | $52.60 | $52.60 | $34.79 | 0 |
| 2021-02-11 | $52.60 | $52.60 | $52.60 | $52.60 | $34.79 | 0 |
| 2021-02-10 | $49.02 | $53.50 | $48.50 | $52.60 | $34.79 | 2,423,230 |
| 2021-02-09 | $46.80 | $49.41 | $46.74 | $49.01 | $32.42 | 1,123,160 |
| 2021-02-08 | $47.86 | $48.79 | $46.89 | $46.95 | $31.05 | 925,400 |
| 2021-02-05 | $47.27 | $49.97 | $47.21 | $47.86 | $31.66 | 1,108,570 |
| 2021-02-04 | $48.16 | $48.89 | $46.27 | $47.28 | $31.27 | 935,970 |
| 2021-02-03 | $50.50 | $50.50 | $48.20 | $48.27 | $31.93 | 788,170 |
| 2021-02-02 | $50.38 | $51.40 | $49.58 | $50.04 | $33.10 | 702,400 |
| 2021-02-01 | $48.57 | $51.15 | $48.16 | $50.42 | $33.35 | 875,100 |
| 2021-01-29 | $51.22 | $52.96 | $48.29 | $49.27 | $32.59 | 1,351,300 |
| 2021-01-28 | $51.48 | $53.87 | $50.84 | $51.19 | $33.86 | 1,354,090 |
| 2021-01-27 | $51.70 | $52.32 | $50.80 | $51.58 | $34.12 | 722,900 |
| 2021-01-26 | $50.48 | $53.50 | $50.16 | $51.36 | $33.97 | 1,262,310 |
| 2021-01-25 | $54.88 | $55.01 | $50.92 | $51.14 | $33.83 | 1,910,780 |
| 2021-01-22 | $54.14 | $55.54 | $52.50 | $55.00 | $36.38 | 1,748,450 |
| 2021-01-21 | $54.10 | $55.86 | $53.80 | $54.13 | $35.80 | 1,525,750 |
| 2021-01-20 | $54.01 | $55.49 | $52.88 | $54.59 | $36.11 | 1,513,390 |
| 2021-01-19 | $52.19 | $55.68 | $51.80 | $53.70 | $35.52 | 1,858,550 |
| 2021-01-18 | $51.99 | $53.06 | $51.81 | $52.66 | $34.83 | 1,294,690 |
| 2021-01-15 | $50.10 | $53.52 | $49.90 | $52.52 | $34.74 | 1,680,840 |
| 2021-01-14 | $49.00 | $50.72 | $48.74 | $50.01 | $33.08 | 1,205,620 |
| 2021-01-13 | $50.25 | $50.69 | $48.50 | $49.40 | $32.67 | 1,142,460 |
| 2021-01-12 | $48.55 | $50.80 | $48.13 | $50.28 | $33.26 | 1,337,570 |
| 2021-01-11 | $50.09 | $50.51 | $48.03 | $48.25 | $31.91 | 1,205,370 |
| 2021-01-08 | $49.11 | $51.44 | $47.76 | $50.29 | $33.26 | 1,388,600 |
| 2021-01-07 | $52.31 | $53.50 | $49.40 | $49.54 | $32.77 | 1,895,920 |
| 2021-01-06 | $55.19 | $55.56 | $52.52 | $52.65 | $34.82 | 1,538,270 |
| 2021-01-05 | $54.50 | $56.67 | $54.20 | $55.17 | $36.49 | 1,510,850 |
| 2021-01-04 | $54.10 | $55.28 | $53.80 | $54.79 | $36.24 | 1,247,650 |
| 2021-01-01 | $54.57 | $54.57 | $54.57 | $54.57 | $36.09 | 0 |
| 2020-12-31 | $52.50 | $55.10 | $52.35 | $54.57 | $36.09 | 1,422,320 |
| 2020-12-30 | $51.97 | $52.88 | $51.23 | $52.31 | $34.60 | 1,113,840 |
| 2020-12-29 | $53.80 | $54.18 | $52.18 | $52.18 | $34.51 | 1,265,690 |
| 2020-12-28 | $55.55 | $55.97 | $52.30 | $53.57 | $35.43 | 1,666,730 |
| 2020-12-25 | $54.30 | $56.10 | $54.30 | $55.80 | $36.91 | 898,520 |
| 2020-12-24 | $57.16 | $57.30 | $54.60 | $54.95 | $36.35 | 1,757,460 |
| 2020-12-23 | $59.74 | $59.74 | $57.52 | $57.74 | $38.19 | 1,585,110 |
| 2020-12-22 | $59.97 | $60.93 | $58.59 | $58.91 | $38.96 | 1,760,640 |
| 2020-12-21 | $61.01 | $62.24 | $59.88 | $60.62 | $40.10 | 1,606,420 |
| 2020-12-18 | $64.00 | $64.37 | $61.33 | $61.33 | $40.57 | 1,957,820 |
| 2020-12-17 | $64.50 | $65.19 | $62.74 | $64.61 | $42.73 | 2,883,420 |
| 2020-12-16 | $60.31 | $68.00 | $60.31 | $65.82 | $43.53 | 4,410,130 |
| 2020-12-15 | $59.06 | $60.62 | $59.06 | $59.45 | $39.32 | 1,013,600 |
| 2020-12-14 | $59.23 | $59.83 | $57.39 | $59.67 | $39.47 | 1,047,170 |
| 2020-12-11 | $61.98 | $62.25 | $58.80 | $59.23 | $39.18 | 2,179,710 |
| 2020-12-10 | $64.20 | $64.68 | $62.00 | $62.04 | $41.03 | 1,682,490 |
| 2020-12-09 | $64.88 | $65.74 | $63.60 | $64.16 | $42.44 | 1,493,660 |
| 2020-12-08 | $64.21 | $66.86 | $64.21 | $65.29 | $43.18 | 2,065,570 |
| 2020-12-07 | $64.30 | $66.49 | $63.59 | $63.70 | $42.13 | 1,765,480 |
| 2020-12-04 | $62.95 | $64.43 | $62.10 | $64.28 | $42.52 | 1,358,010 |
| 2020-12-03 | $63.43 | $64.45 | $63.00 | $63.00 | $41.67 | 1,317,800 |
| 2020-12-02 | $63.59 | $64.45 | $62.97 | $63.79 | $42.19 | 1,273,160 |
| 2020-12-01 | $63.36 | $64.00 | $62.76 | $63.50 | $42.00 | 1,465,300 |
| 2020-11-30 | $63.00 | $63.85 | $61.50 | $63.50 | $42.00 | 1,255,350 |
| 2020-11-27 | $63.06 | $63.98 | $62.23 | $63.00 | $41.67 | 995,550 |
| 2020-11-26 | $63.70 | $64.49 | $62.80 | $63.04 | $41.70 | 1,119,670 |
| 2020-11-25 | $65.51 | $66.00 | $63.71 | $63.72 | $42.15 | 1,481,320 |
| 2020-11-24 | $66.72 | $66.81 | $64.11 | $65.82 | $43.53 | 2,189,370 |
| 2020-11-23 | $69.08 | $69.69 | $66.70 | $66.85 | $44.22 | 2,067,510 |
| 2020-11-20 | $70.96 | $70.96 | $68.80 | $68.89 | $45.57 | 2,217,850 |
| 2020-11-19 | $69.31 | $72.20 | $68.30 | $70.97 | $46.94 | 2,998,410 |
| 2020-11-18 | $66.90 | $70.78 | $66.48 | $68.98 | $45.62 | 2,681,980 |
| 2020-11-17 | $70.28 | $70.90 | $65.03 | $66.48 | $43.97 | 2,642,420 |
| 2020-11-16 | $67.14 | $71.89 | $67.05 | $70.44 | $46.59 | 2,961,360 |
| 2020-11-13 | $67.13 | $67.86 | $66.71 | $67.05 | $44.35 | 927,060 |
| 2020-11-12 | $68.45 | $69.59 | $66.91 | $67.30 | $44.51 | 1,142,930 |
| 2020-11-11 | $69.00 | $69.99 | $67.50 | $68.29 | $45.17 | 1,319,540 |
| 2020-11-10 | $70.68 | $72.27 | $68.80 | $69.63 | $46.05 | 1,719,630 |
| 2020-11-09 | $68.10 | $70.46 | $68.10 | $69.65 | $46.07 | 1,872,090 |
| 2020-11-06 | $69.03 | $69.84 | $67.72 | $68.13 | $45.06 | 1,570,690 |
| 2020-11-05 | $66.40 | $70.21 | $66.31 | $69.56 | $45.91 | 2,692,940 |
| 2020-11-04 | $65.92 | $66.51 | $65.40 | $65.96 | $43.53 | 1,478,110 |
| 2020-11-03 | $63.54 | $65.98 | $63.30 | $65.80 | $43.43 | 1,876,230 |
| 2020-11-02 | $62.40 | $63.90 | $62.10 | $63.47 | $41.89 | 1,495,960 |
| 2020-10-30 | $65.03 | $66.29 | $62.40 | $62.40 | $41.18 | 2,415,660 |
| 2020-10-29 | $65.16 | $66.59 | $64.13 | $65.23 | $43.05 | 2,041,680 |
| 2020-10-28 | $68.14 | $68.80 | $66.02 | $66.85 | $44.12 | 2,277,630 |
| 2020-10-27 | $67.17 | $69.55 | $67.17 | $68.14 | $44.97 | 1,921,540 |
| 2020-10-26 | $66.66 | $68.25 | $65.20 | $67.90 | $44.81 | 2,856,930 |
| 2020-10-23 | $77.87 | $78.00 | $68.30 | $68.73 | $45.36 | 6,973,960 |
| 2020-10-22 | $83.30 | $83.50 | $81.70 | $82.30 | $54.32 | 1,858,930 |
| 2020-10-21 | $81.57 | $84.49 | $79.99 | $84.00 | $55.44 | 2,784,170 |
| 2020-10-20 | $80.00 | $81.94 | $79.20 | $81.81 | $53.99 | 1,649,020 |
| 2020-10-19 | $82.00 | $82.89 | $79.90 | $79.99 | $52.79 | 2,136,340 |
| 2020-10-16 | $84.32 | $84.84 | $82.31 | $82.49 | $54.44 | 2,330,910 |
| 2020-10-15 | $83.30 | $86.46 | $81.82 | $85.50 | $56.43 | 2,944,210 |
| 2020-10-14 | $86.46 | $86.59 | $83.10 | $83.55 | $55.14 | 3,538,260 |
| 2020-10-13 | $87.00 | $87.69 | $84.30 | $87.04 | $57.44 | 3,014,400 |
| 2020-10-12 | $83.80 | $86.95 | $82.22 | $86.73 | $57.24 | 3,050,710 |
| 2020-10-09 | $83.50 | $84.49 | $81.80 | $84.29 | $55.63 | 3,603,280 |
| 2020-10-08 | $81.98 | $81.98 | $81.98 | $81.98 | $54.10 | 0 |
| 2020-10-07 | $81.98 | $81.98 | $81.98 | $81.98 | $54.10 | 0 |
| 2020-10-06 | $81.98 | $81.98 | $81.98 | $81.98 | $54.10 | 0 |
| 2020-10-05 | $81.98 | $81.98 | $81.98 | $81.98 | $54.10 | 0 |
| 2020-10-02 | $81.98 | $81.98 | $81.98 | $81.98 | $54.10 | 0 |
| 2020-10-01 | $81.98 | $81.98 | $81.98 | $81.98 | $54.10 | 0 |
| 2020-09-30 | $83.14 | $86.01 | $81.88 | $81.98 | $54.10 | 2,509,620 |
| 2020-09-29 | $85.00 | $85.97 | $82.93 | $83.68 | $55.23 | 2,245,170 |
| 2020-09-28 | $86.01 | $86.60 | $82.66 | $84.09 | $55.50 | 2,803,760 |
| 2020-09-25 | $93.75 | $93.80 | $85.69 | $85.69 | $56.55 | 3,708,640 |
| 2020-09-24 | $93.16 | $95.20 | $90.17 | $93.20 | $61.51 | 3,094,530 |
| 2020-09-23 | $94.62 | $97.50 | $92.50 | $94.70 | $62.50 | 2,938,860 |
| 2020-09-22 | $94.06 | $96.50 | $92.40 | $94.98 | $62.68 | 2,269,260 |
| 2020-09-21 | $93.56 | $96.33 | $92.02 | $95.00 | $62.70 | 2,622,920 |
| 2020-09-18 | $93.50 | $97.98 | $93.03 | $93.51 | $61.71 | 3,606,820 |
| 2020-09-17 | $104.84 | $107.70 | $95.63 | $95.99 | $63.35 | 8,026,300 |
| 2020-09-16 | $90.02 | $101.80 | $89.00 | $101.40 | $66.92 | 6,458,220 |
| 2020-09-15 | $93.80 | $93.80 | $89.40 | $89.70 | $59.20 | 2,580,480 |
| 2020-09-14 | $88.68 | $92.35 | $86.50 | $92.12 | $60.80 | 3,507,850 |
| 2020-09-11 | $82.45 | $87.95 | $82.45 | $87.70 | $57.88 | 2,122,120 |
| 2020-09-10 | $86.59 | $88.68 | $83.23 | $83.23 | $54.93 | 2,148,140 |
| 2020-09-09 | $85.00 | $88.00 | $84.00 | $85.12 | $56.18 | 2,245,050 |
| 2020-09-08 | $93.00 | $93.94 | $85.00 | $86.74 | $57.25 | 3,419,180 |
| 2020-09-07 | $93.61 | $96.45 | $91.68 | $93.10 | $61.44 | 3,279,560 |
| 2020-09-04 | $94.50 | $100.63 | $93.51 | $94.88 | $62.62 | 3,967,960 |
| 2020-09-03 | $97.71 | $101.99 | $94.28 | $97.87 | $64.59 | 3,945,990 |
| 2020-09-02 | $97.00 | $98.77 | $94.50 | $97.51 | $64.35 | 2,840,950 |
| 2020-09-01 | $93.01 | $99.00 | $93.01 | $96.03 | $63.38 | 4,466,740 |
| 2020-08-31 | $84.21 | $98.00 | $84.21 | $94.84 | $62.59 | 7,014,040 |
| 2020-08-28 | $81.01 | $85.60 | $80.62 | $84.06 | $55.48 | 2,465,060 |
| 2020-08-27 | $80.66 | $83.78 | $78.90 | $82.70 | $54.58 | 3,007,250 |
| 2020-08-26 | $91.99 | $91.99 | $81.25 | $81.34 | $53.68 | 5,694,140 |
| 2020-08-25 | $89.91 | $93.47 | $89.12 | $91.72 | $60.53 | 4,117,910 |
| 2020-08-24 | $94.02 | $94.08 | $89.00 | $90.94 | $60.02 | 3,858,230 |
| 2020-08-21 | $87.55 | $95.00 | $86.77 | $93.10 | $61.44 | 5,361,030 |
| 2020-08-20 | $84.78 | $89.45 | $82.11 | $87.55 | $57.78 | 4,196,080 |
| 2020-08-19 | $85.02 | $86.67 | $84.16 | $85.64 | $56.52 | 4,042,830 |
| 2020-08-18 | $85.01 | $86.69 | $83.01 | $84.40 | $55.70 | 3,577,870 |
| 2020-08-17 | $84.41 | $88.85 | $84.41 | $85.50 | $56.43 | 4,384,520 |
| 2020-08-14 | $80.54 | $85.63 | $80.21 | $84.15 | $55.54 | 5,357,830 |
| 2020-08-13 | $85.56 | $87.35 | $81.24 | $81.55 | $53.82 | 5,915,880 |
| 2020-08-12 | $92.76 | $93.76 | $85.15 | $86.57 | $57.13 | 6,113,040 |
| 2020-08-11 | $93.00 | $96.59 | $91.85 | $93.76 | $61.88 | 6,018,360 |
| 2020-08-10 | $102.40 | $103.49 | $95.85 | $95.85 | $63.26 | 8,449,870 |
| 2020-08-07 | $101.00 | $107.50 | $98.08 | $106.50 | $70.29 | 8,467,170 |
| 2020-08-06 | $98.50 | $102.97 | $96.08 | $99.00 | $65.34 | 8,922,960 |
| 2020-08-05 | $98.10 | $101.00 | $87.11 | $93.99 | $62.03 | 11,410,290 |
| 2020-08-04 | $85.90 | $95.71 | $85.00 | $95.71 | $63.17 | 14,262,120 |
| 2020-08-03 | $85.00 | $91.80 | $79.97 | $87.01 | $57.42 | 16,739,390 |
| 2020-07-31 | $80.77 | $85.77 | $79.97 | $85.77 | $56.61 | 13,520,270 |
| 2020-07-30 | $77.97 | $77.97 | $74.97 | $77.97 | $51.46 | 5,723,420 |
| 2020-07-29 | $70.88 | $70.88 | $70.88 | $70.88 | $46.78 | 163,980 |
| 2020-07-28 | $64.44 | $64.44 | $64.44 | $64.44 | $42.53 | 58,490 |
| 2020-07-27 | $58.58 | $58.58 | $58.58 | $58.58 | $38.66 | 92,480 |
| 2020-07-24 | $53.25 | $53.25 | $53.25 | $53.25 | $35.14 | 38,130 |
| 2020-07-23 | $48.41 | $48.41 | $48.41 | $48.41 | $31.95 | 17,950 |
| 2020-07-22 | $36.67 | $44.01 | $36.67 | $44.01 | $29.05 | 80,920 |
Nanjing COSMOS Chemical Co Ltd (300856) News Headlines
Recent Nanjing COSMOS Chemical Co Ltd (300856) News
Similar Companies to Nanjing COSMOS Chemical Co Ltd (300856) 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 | -- | -- | -- |