Beijing Scitop Bio-tech Co Ltd (300858) Exchange: SHE
Data as of July 17, 2025
$18.48 ($0.00) 0.00%
Beijing Scitop Bio-tech Co Ltd - Daily Information
Click for more stock information on Beijing Scitop Bio-tech Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.79 |
| Previous Close | $18.48 |
| High | $18.98 |
| Low | $18.30 |
| Adjusted Open | $18.79 |
| Previous Adjusted Close | $18.48 |
| Adjusted High | $18.98 |
| Adjusted Low | $18.30 |
About Beijing Scitop Bio-tech Co Ltd (300858)
Beijing Scitop Bio-tech Co Ltd
Invest in Beijing Scitop Bio-tech Co Ltd (300858)
Historical Stock Data for Beijing Scitop Bio-tech Co Ltd (300858)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $18.79 | $18.98 | $18.30 | $18.48 | $18.48 | 9,521,510 |
| 2025-07-07 | $18.81 | $19.10 | $18.20 | $18.48 | $18.48 | 16,786,840 |
| 2025-07-04 | $16.65 | $19.50 | $16.65 | $18.76 | $18.76 | 29,778,200 |
| 2025-07-03 | $16.33 | $16.80 | $16.20 | $16.65 | $16.65 | 8,934,140 |
| 2025-07-02 | $16.23 | $16.78 | $16.22 | $16.33 | $16.33 | 8,935,160 |
| 2025-06-30 | $15.37 | $15.67 | $15.26 | $15.59 | $15.59 | 5,836,450 |
| 2025-06-27 | $15.33 | $15.70 | $15.30 | $15.39 | $15.39 | 4,957,550 |
| 2025-06-26 | $15.55 | $15.69 | $15.33 | $15.33 | $15.33 | 5,508,750 |
| 2025-06-25 | $15.63 | $15.77 | $15.35 | $15.57 | $15.57 | 3,602,270 |
| 2025-06-24 | $15.45 | $15.64 | $15.23 | $15.62 | $15.62 | 3,628,750 |
| 2025-06-23 | $15.21 | $15.39 | $15.03 | $15.39 | $15.39 | 2,621,850 |
| 2025-06-20 | $15.30 | $15.44 | $15.20 | $15.22 | $15.22 | 2,284,460 |
| 2025-06-19 | $15.48 | $15.70 | $15.22 | $15.32 | $15.32 | 3,914,750 |
| 2025-06-18 | $15.81 | $15.85 | $15.38 | $15.60 | $15.60 | 5,019,400 |
| 2025-06-17 | $16.09 | $16.19 | $15.79 | $15.92 | $15.92 | 4,283,810 |
| 2025-06-13 | $16.36 | $16.37 | $15.77 | $15.90 | $15.90 | 7,315,880 |
| 2025-06-12 | $16.28 | $16.58 | $16.21 | $16.43 | $16.43 | 6,843,000 |
| 2025-06-11 | $16.45 | $16.50 | $16.23 | $16.35 | $16.35 | 6,124,950 |
| 2025-06-10 | $16.58 | $16.71 | $16.22 | $16.36 | $16.36 | 11,147,890 |
| 2025-06-09 | $15.75 | $16.76 | $15.62 | $16.58 | $16.58 | 13,224,580 |
| 2025-06-06 | $16.24 | $16.31 | $15.54 | $15.70 | $15.70 | 12,621,150 |
| 2025-06-05 | $16.35 | $16.95 | $16.16 | $16.33 | $16.33 | 14,878,330 |
| 2025-06-04 | $16.50 | $16.71 | $16.25 | $16.51 | $16.51 | 16,508,280 |
| 2025-06-03 | $15.81 | $16.85 | $15.74 | $16.82 | $16.82 | 21,013,150 |
| 2025-05-30 | $16.49 | $16.58 | $15.79 | $16.01 | $16.01 | 20,438,740 |
| 2025-05-29 | $17.07 | $17.26 | $16.38 | $16.80 | $16.80 | 28,347,130 |
| 2025-05-28 | $18.00 | $18.97 | $17.08 | $17.26 | $17.26 | 42,497,800 |
| 2025-05-27 | $15.17 | $17.59 | $15.17 | $17.59 | $17.59 | 26,341,990 |
| 2025-05-26 | $14.22 | $14.86 | $14.15 | $14.66 | $14.66 | 5,899,500 |
| 2025-05-23 | $14.57 | $14.68 | $14.19 | $14.24 | $14.24 | 5,915,230 |
| 2025-05-22 | $14.83 | $15.26 | $14.49 | $14.52 | $14.52 | 6,389,110 |
| 2025-05-21 | $15.01 | $15.29 | $14.88 | $14.95 | $14.95 | 7,008,650 |
| 2025-05-20 | $14.45 | $15.30 | $14.45 | $14.98 | $14.98 | 11,478,600 |
| 2025-05-19 | $14.59 | $14.65 | $14.25 | $14.59 | $14.59 | 5,651,230 |
| 2025-05-16 | $14.63 | $14.73 | $14.32 | $14.61 | $14.61 | 7,890,090 |
| 2025-05-15 | $13.88 | $15.15 | $13.82 | $14.79 | $14.79 | 13,225,680 |
| 2025-05-14 | $14.17 | $14.17 | $13.78 | $13.92 | $13.92 | 4,920,830 |
| 2025-05-13 | $14.44 | $14.50 | $14.03 | $14.06 | $14.06 | 5,386,920 |
| 2025-05-12 | $14.39 | $14.45 | $14.16 | $14.27 | $14.27 | 4,183,190 |
| 2025-05-09 | $14.57 | $14.67 | $14.25 | $14.34 | $14.34 | 4,848,180 |
| 2025-05-08 | $14.55 | $14.69 | $14.39 | $14.65 | $14.65 | 5,895,160 |
| 2025-05-07 | $14.85 | $14.92 | $14.34 | $14.57 | $14.57 | 7,491,390 |
| 2025-05-06 | $14.22 | $14.95 | $14.21 | $14.78 | $14.78 | 7,385,610 |
| 2025-04-30 | $14.40 | $14.56 | $14.15 | $14.19 | $14.19 | 6,265,600 |
| 2025-04-29 | $14.40 | $14.62 | $14.20 | $14.40 | $14.40 | 6,352,500 |
| 2025-04-28 | $15.02 | $15.06 | $14.26 | $14.45 | $14.45 | 8,941,690 |
| 2025-04-25 | $15.40 | $15.70 | $14.90 | $15.20 | $15.20 | 17,905,160 |
| 2025-04-24 | $14.49 | $16.63 | $14.05 | $16.00 | $16.00 | 25,730,370 |
| 2025-04-23 | $14.44 | $15.08 | $14.27 | $14.34 | $14.34 | 8,432,200 |
| 2025-04-22 | $14.51 | $14.74 | $14.23 | $14.42 | $14.42 | 8,325,050 |
| 2025-04-21 | $14.57 | $15.16 | $14.39 | $14.60 | $14.60 | 12,460,750 |
| 2025-04-18 | $14.11 | $15.82 | $14.03 | $14.50 | $14.50 | 17,631,640 |
| 2025-04-17 | $13.90 | $14.49 | $13.70 | $14.26 | $14.26 | 10,729,310 |
| 2025-04-16 | $14.23 | $14.55 | $13.98 | $14.11 | $14.11 | 10,524,260 |
| 2025-04-15 | $13.89 | $14.86 | $13.67 | $14.66 | $14.66 | 18,620,680 |
| 2025-04-14 | $13.58 | $14.05 | $13.41 | $13.83 | $13.83 | 11,502,890 |
| 2025-04-11 | $13.76 | $14.00 | $13.30 | $13.55 | $13.55 | 14,027,380 |
| 2025-04-10 | $12.60 | $14.47 | $12.40 | $14.04 | $14.04 | 18,423,290 |
| 2025-04-09 | $12.05 | $12.56 | $11.39 | $12.43 | $12.43 | 8,566,030 |
| 2025-04-08 | $11.46 | $12.14 | $11.33 | $12.11 | $12.11 | 8,840,880 |
| 2025-04-07 | $12.72 | $13.00 | $11.03 | $11.29 | $11.29 | 10,734,920 |
| 2025-04-03 | $12.80 | $13.28 | $12.72 | $13.03 | $13.03 | 6,330,180 |
| 2025-04-02 | $12.84 | $13.09 | $12.72 | $12.85 | $12.85 | 4,236,250 |
| 2025-04-01 | $12.30 | $12.90 | $12.29 | $12.74 | $12.74 | 4,939,140 |
| 2025-03-31 | $12.57 | $12.58 | $12.21 | $12.28 | $12.28 | 3,045,860 |
| 2025-03-28 | $12.75 | $12.83 | $12.55 | $12.56 | $12.56 | 2,640,070 |
| 2025-03-27 | $12.84 | $12.89 | $12.58 | $12.77 | $12.77 | 3,370,800 |
| 2025-03-26 | $12.58 | $12.95 | $12.46 | $12.76 | $12.76 | 3,043,680 |
| 2025-03-25 | $12.51 | $12.62 | $12.33 | $12.61 | $12.61 | 3,075,600 |
| 2025-03-24 | $12.84 | $12.92 | $12.30 | $12.51 | $12.51 | 4,100,100 |
| 2025-03-21 | $13.09 | $13.10 | $12.81 | $12.84 | $12.84 | 3,816,000 |
| 2025-03-20 | $13.06 | $13.24 | $13.02 | $13.05 | $13.05 | 3,381,490 |
| 2025-03-19 | $13.15 | $13.19 | $13.03 | $13.10 | $13.10 | 3,359,570 |
| 2025-03-18 | $13.29 | $13.38 | $13.12 | $13.19 | $13.19 | 4,718,310 |
| 2025-03-17 | $13.19 | $13.44 | $13.15 | $13.26 | $13.26 | 7,612,620 |
| 2025-03-14 | $12.60 | $13.19 | $12.60 | $13.15 | $13.15 | 10,626,600 |
| 2025-03-13 | $12.74 | $12.77 | $12.46 | $12.58 | $12.58 | 4,151,420 |
| 2025-03-12 | $12.87 | $12.91 | $12.74 | $12.77 | $12.77 | 3,193,350 |
| 2025-03-11 | $12.70 | $12.89 | $12.64 | $12.88 | $12.88 | 2,718,680 |
| 2025-03-10 | $12.63 | $12.78 | $12.58 | $12.78 | $12.78 | 3,050,320 |
| 2025-03-07 | $12.72 | $12.80 | $12.56 | $12.62 | $12.62 | 4,146,100 |
| 2025-03-06 | $12.79 | $12.85 | $12.62 | $12.78 | $12.78 | 4,607,250 |
| 2025-03-05 | $13.04 | $13.06 | $12.72 | $12.76 | $12.76 | 3,296,700 |
| 2025-03-04 | $12.80 | $13.03 | $12.73 | $12.98 | $12.98 | 2,344,000 |
| 2025-03-03 | $12.98 | $13.06 | $12.76 | $12.88 | $12.88 | 3,270,000 |
| 2025-02-28 | $13.09 | $13.16 | $12.72 | $12.74 | $12.74 | 3,353,800 |
| 2025-02-27 | $13.03 | $13.10 | $12.84 | $13.09 | $13.09 | 3,880,430 |
| 2025-02-26 | $12.74 | $13.00 | $12.72 | $12.97 | $12.97 | 3,439,840 |
| 2025-02-25 | $12.88 | $12.93 | $12.71 | $12.75 | $12.75 | 4,033,650 |
| 2025-02-24 | $12.88 | $13.10 | $12.88 | $12.98 | $12.98 | 3,572,800 |
| 2025-02-20 | $13.07 | $13.24 | $13.00 | $13.12 | $13.12 | 4,893,440 |
| 2025-02-19 | $13.04 | $13.13 | $12.99 | $13.09 | $13.09 | 3,721,700 |
| 2025-02-18 | $13.77 | $13.77 | $12.94 | $13.03 | $13.03 | 5,808,790 |
| 2025-02-17 | $13.90 | $13.91 | $11.05 | $13.45 | $13.45 | 6,762,480 |
| 2025-02-14 | $13.62 | $14.15 | $13.58 | $13.81 | $13.81 | 5,080,040 |
| 2025-02-13 | $13.76 | $13.86 | $13.62 | $13.62 | $13.62 | 2,763,220 |
| 2025-02-12 | $13.82 | $13.91 | $13.58 | $13.80 | $13.80 | 3,508,100 |
| 2025-02-11 | $13.95 | $14.06 | $13.72 | $13.86 | $13.86 | 2,521,170 |
| 2025-02-10 | $13.60 | $13.95 | $13.55 | $13.95 | $13.95 | 3,885,700 |
| 2025-02-07 | $13.55 | $13.88 | $13.51 | $13.75 | $13.75 | 4,482,840 |
| 2025-02-06 | $13.31 | $13.58 | $13.13 | $13.55 | $13.55 | 3,939,820 |
| 2025-02-05 | $13.54 | $13.68 | $13.25 | $13.35 | $13.35 | 3,767,550 |
| 2025-01-27 | $13.48 | $14.06 | $13.45 | $13.60 | $13.60 | 5,295,290 |
| 2025-01-24 | $13.22 | $13.59 | $13.05 | $13.55 | $13.55 | 3,259,780 |
| 2025-01-23 | $13.35 | $13.51 | $13.18 | $13.20 | $13.20 | 2,084,010 |
| 2025-01-22 | $13.43 | $13.43 | $13.25 | $13.26 | $13.26 | 1,642,800 |
| 2025-01-21 | $13.59 | $13.60 | $13.33 | $13.43 | $13.43 | 2,170,820 |
| 2025-01-20 | $13.50 | $13.66 | $13.38 | $13.57 | $13.57 | 3,048,860 |
| 2025-01-17 | $13.26 | $13.57 | $13.20 | $13.47 | $13.47 | 3,672,570 |
| 2025-01-16 | $13.27 | $13.43 | $13.14 | $13.34 | $13.34 | 2,868,870 |
| 2025-01-15 | $13.50 | $13.50 | $13.15 | $13.26 | $13.26 | 3,106,870 |
| 2025-01-14 | $13.04 | $13.47 | $13.01 | $13.46 | $13.46 | 3,547,350 |
| 2025-01-13 | $12.90 | $13.04 | $12.66 | $13.04 | $13.04 | 2,673,520 |
| 2025-01-09 | $13.18 | $13.58 | $13.10 | $13.40 | $13.40 | 4,228,650 |
| 2025-01-08 | $13.45 | $13.64 | $13.02 | $13.25 | $13.25 | 3,990,220 |
| 2025-01-07 | $13.41 | $13.50 | $13.11 | $13.46 | $13.46 | 3,216,950 |
| 2025-01-06 | $13.50 | $13.65 | $13.10 | $13.42 | $13.42 | 3,049,900 |
| 2025-01-03 | $14.11 | $14.18 | $13.59 | $13.59 | $13.59 | 3,088,130 |
| 2025-01-02 | $14.29 | $14.62 | $13.90 | $14.04 | $14.04 | 3,012,410 |
| 2024-12-31 | $14.90 | $14.99 | $14.20 | $14.38 | $14.38 | 3,016,300 |
| 2024-12-30 | $15.04 | $15.05 | $14.73 | $14.92 | $14.92 | 2,346,380 |
| 2024-12-27 | $15.15 | $15.38 | $15.02 | $15.05 | $15.05 | 3,356,500 |
| 2024-12-26 | $14.79 | $15.62 | $14.68 | $15.22 | $15.22 | 4,955,170 |
| 2024-12-25 | $15.08 | $15.20 | $14.60 | $14.73 | $14.73 | 3,575,420 |
| 2024-12-24 | $15.03 | $15.20 | $14.84 | $15.09 | $15.09 | 2,719,350 |
| 2024-12-23 | $15.73 | $15.92 | $14.97 | $15.02 | $15.02 | 4,052,550 |
| 2024-12-20 | $15.68 | $16.19 | $15.68 | $15.95 | $15.95 | 4,435,300 |
| 2024-12-19 | $15.55 | $16.03 | $15.23 | $15.80 | $15.80 | 3,889,970 |
| 2024-12-18 | $15.94 | $16.09 | $15.55 | $15.70 | $15.70 | 3,247,690 |
| 2024-12-17 | $16.40 | $16.45 | $15.74 | $15.90 | $15.90 | 4,286,820 |
| 2024-12-16 | $17.07 | $17.14 | $16.37 | $16.49 | $16.49 | 5,767,950 |
| 2024-12-13 | $17.45 | $17.47 | $17.02 | $17.06 | $17.06 | 4,956,390 |
| 2024-12-12 | $17.45 | $17.68 | $17.09 | $17.51 | $17.51 | 6,335,290 |
| 2024-12-11 | $16.99 | $17.68 | $16.95 | $17.32 | $17.32 | 6,552,840 |
| 2024-12-10 | $17.21 | $18.00 | $17.01 | $17.12 | $17.12 | 6,860,630 |
| 2024-12-09 | $17.21 | $17.40 | $16.86 | $16.89 | $16.89 | 4,969,650 |
| 2024-12-06 | $17.17 | $17.46 | $16.93 | $17.21 | $17.21 | 7,426,790 |
| 2024-12-05 | $16.33 | $17.65 | $16.13 | $17.57 | $17.57 | 11,745,310 |
| 2024-12-04 | $16.09 | $16.93 | $15.84 | $16.49 | $16.49 | 6,549,220 |
| 2024-12-03 | $16.49 | $16.51 | $16.06 | $16.12 | $16.12 | 4,598,950 |
| 2024-12-02 | $16.49 | $16.62 | $16.20 | $16.46 | $16.46 | 4,923,600 |
| 2024-11-29 | $16.20 | $16.76 | $16.10 | $16.47 | $16.47 | 7,188,570 |
| 2024-11-28 | $16.16 | $16.58 | $16.11 | $16.22 | $16.22 | 4,675,090 |
| 2024-11-27 | $16.29 | $16.29 | $15.70 | $16.21 | $16.21 | 5,069,610 |
| 2024-11-26 | $15.15 | $16.45 | $15.12 | $16.37 | $16.37 | 9,151,480 |
| 2024-11-25 | $14.80 | $15.18 | $14.76 | $15.15 | $15.15 | 1,830,660 |
| 2024-11-22 | $15.50 | $15.56 | $14.77 | $14.80 | $14.80 | 2,713,930 |
| 2024-11-21 | $15.40 | $15.58 | $15.30 | $15.47 | $15.47 | 1,980,360 |
| 2024-11-20 | $15.13 | $15.46 | $15.10 | $15.45 | $15.45 | 2,310,570 |
| 2024-11-19 | $14.91 | $15.27 | $14.88 | $15.27 | $15.27 | 1,920,100 |
| 2024-11-18 | $15.34 | $15.56 | $14.76 | $14.87 | $14.87 | 2,668,670 |
| 2024-11-15 | $15.49 | $15.89 | $15.28 | $15.31 | $15.31 | 2,800,120 |
| 2024-11-14 | $15.93 | $15.96 | $15.43 | $15.48 | $15.48 | 2,300,120 |
| 2024-11-13 | $15.92 | $16.10 | $15.70 | $15.93 | $15.93 | 2,655,820 |
| 2024-11-12 | $16.20 | $16.41 | $15.90 | $16.03 | $16.03 | 4,756,100 |
| 2024-11-11 | $15.88 | $16.15 | $15.71 | $16.15 | $16.15 | 3,885,630 |
| 2024-11-08 | $16.14 | $16.25 | $15.88 | $15.93 | $15.93 | 5,045,530 |
| 2024-11-07 | $15.56 | $16.24 | $15.43 | $16.10 | $16.10 | 5,716,290 |
| 2024-11-06 | $15.60 | $15.79 | $15.41 | $15.60 | $15.60 | 4,146,700 |
| 2024-11-05 | $15.40 | $15.65 | $15.25 | $15.61 | $15.61 | 4,018,380 |
| 2024-11-04 | $15.00 | $15.46 | $14.89 | $15.43 | $15.43 | 2,989,940 |
| 2024-11-01 | $15.22 | $15.26 | $14.71 | $15.00 | $15.00 | 3,028,040 |
| 2024-10-31 | $15.07 | $15.28 | $15.02 | $15.22 | $15.22 | 3,118,750 |
| 2024-10-30 | $15.40 | $15.47 | $14.91 | $15.10 | $15.10 | 3,467,860 |
| 2024-10-29 | $15.99 | $16.08 | $15.32 | $15.40 | $15.40 | 5,008,310 |
| 2024-10-28 | $15.72 | $16.14 | $15.42 | $16.04 | $16.04 | 5,660,050 |
| 2024-10-25 | $16.27 | $16.27 | $15.80 | $15.96 | $15.96 | 5,430,060 |
| 2024-10-24 | $15.40 | $16.90 | $15.27 | $16.15 | $16.15 | 7,558,970 |
| 2024-10-23 | $15.45 | $15.62 | $15.22 | $15.36 | $15.36 | 3,278,100 |
| 2024-10-22 | $15.52 | $15.60 | $15.31 | $15.52 | $15.52 | 4,085,580 |
| 2024-10-21 | $15.17 | $15.38 | $15.01 | $15.28 | $15.28 | 4,572,640 |
| 2024-10-18 | $14.80 | $15.26 | $14.66 | $15.10 | $15.10 | 4,740,090 |
| 2024-10-17 | $15.00 | $15.14 | $14.74 | $14.77 | $14.77 | 2,352,540 |
| 2024-10-16 | $14.56 | $15.00 | $14.54 | $14.77 | $14.77 | 2,192,540 |
| 2024-10-15 | $15.13 | $15.33 | $14.75 | $14.77 | $14.77 | 3,399,160 |
| 2024-10-14 | $14.93 | $15.22 | $14.56 | $15.19 | $15.19 | 3,107,050 |
| 2024-10-11 | $15.70 | $15.75 | $14.68 | $14.92 | $14.92 | 3,324,950 |
| 2024-10-10 | $16.14 | $16.25 | $15.46 | $15.72 | $15.72 | 3,713,590 |
| 2024-10-09 | $17.10 | $17.10 | $15.50 | $15.85 | $15.85 | 7,780,140 |
| 2024-10-08 | $19.24 | $19.97 | $16.66 | $18.17 | $18.17 | 14,535,650 |
| 2024-09-30 | $15.90 | $17.24 | $15.32 | $17.02 | $17.02 | 6,282,780 |
| 2024-09-27 | $14.88 | $15.56 | $14.80 | $15.28 | $15.28 | 3,360,350 |
| 2024-09-26 | $13.80 | $14.54 | $13.76 | $14.44 | $14.44 | 2,028,140 |
| 2024-09-25 | $13.80 | $14.30 | $13.78 | $13.83 | $13.83 | 1,985,100 |
| 2024-09-24 | $13.68 | $13.75 | $13.35 | $13.73 | $13.73 | 2,320,740 |
| 2024-09-23 | $13.50 | $13.72 | $13.50 | $13.50 | $13.50 | 507,400 |
| 2024-09-20 | $13.75 | $13.79 | $13.47 | $13.59 | $13.59 | 498,070 |
| 2024-09-19 | $13.59 | $13.93 | $13.40 | $13.81 | $13.81 | 855,210 |
| 2024-09-18 | $13.54 | $13.63 | $13.20 | $13.59 | $13.59 | 605,260 |
| 2024-09-13 | $13.60 | $13.68 | $13.32 | $13.54 | $13.54 | 1,157,000 |
| 2024-09-12 | $13.90 | $14.02 | $13.53 | $13.53 | $13.53 | 600,200 |
| 2024-09-11 | $13.75 | $13.93 | $13.73 | $13.88 | $13.88 | 279,820 |
| 2024-09-10 | $14.00 | $14.05 | $13.71 | $13.88 | $13.88 | 531,090 |
| 2024-09-09 | $14.03 | $14.11 | $13.88 | $13.98 | $13.98 | 284,820 |
| 2024-09-06 | $14.32 | $14.38 | $14.02 | $14.02 | $14.02 | 495,100 |
| 2024-09-05 | $14.36 | $14.45 | $14.26 | $14.32 | $14.32 | 564,800 |
| 2024-09-04 | $14.14 | $14.42 | $14.13 | $14.36 | $14.36 | 741,980 |
| 2024-09-03 | $14.21 | $14.28 | $13.90 | $14.25 | $14.25 | 572,450 |
| 2024-09-02 | $14.21 | $14.30 | $14.03 | $14.03 | $14.03 | 558,000 |
| 2024-08-30 | $14.10 | $14.39 | $13.97 | $14.23 | $14.23 | 951,220 |
| 2024-08-29 | $13.90 | $14.12 | $13.83 | $14.10 | $14.10 | 414,450 |
| 2024-08-28 | $14.08 | $14.11 | $13.87 | $13.99 | $13.99 | 371,900 |
| 2024-08-27 | $13.95 | $14.25 | $13.90 | $14.08 | $14.08 | 644,400 |
| 2024-08-26 | $13.54 | $14.17 | $13.54 | $14.09 | $14.09 | 1,363,950 |
| 2024-08-23 | $14.19 | $14.29 | $13.45 | $13.70 | $13.70 | 1,836,330 |
| 2024-08-22 | $13.99 | $14.60 | $13.99 | $14.30 | $14.30 | 1,874,000 |
| 2024-08-21 | $14.05 | $14.41 | $13.92 | $14.12 | $14.12 | 1,450,960 |
| 2024-08-20 | $13.61 | $13.98 | $13.57 | $13.86 | $13.86 | 827,460 |
| 2024-08-19 | $13.89 | $14.02 | $13.72 | $13.72 | $13.72 | 407,750 |
| 2024-08-16 | $13.58 | $13.88 | $13.58 | $13.88 | $13.88 | 449,200 |
| 2024-08-15 | $13.81 | $13.88 | $13.59 | $13.87 | $13.87 | 854,580 |
| 2024-08-14 | $13.77 | $13.86 | $13.50 | $13.80 | $13.80 | 1,068,630 |
| 2024-08-13 | $13.72 | $13.85 | $13.37 | $13.78 | $13.78 | 1,523,310 |
| 2024-08-12 | $13.80 | $13.94 | $13.73 | $13.79 | $13.79 | 492,150 |
| 2024-08-09 | $13.90 | $14.01 | $13.78 | $13.80 | $13.80 | 425,620 |
| 2024-08-08 | $13.85 | $13.96 | $13.71 | $13.89 | $13.89 | 578,700 |
| 2024-08-07 | $14.24 | $14.24 | $13.70 | $13.87 | $13.87 | 1,975,650 |
| 2024-08-06 | $13.89 | $14.36 | $13.89 | $14.21 | $14.21 | 1,259,100 |
| 2024-08-05 | $14.50 | $15.13 | $13.99 | $14.00 | $14.00 | 2,158,900 |
| 2024-08-02 | $14.15 | $14.43 | $13.94 | $14.17 | $14.17 | 1,083,420 |
| 2024-08-01 | $14.59 | $14.75 | $14.09 | $14.15 | $14.15 | 1,120,460 |
| 2024-07-31 | $14.14 | $14.57 | $14.06 | $14.56 | $14.56 | 1,039,350 |
| 2024-07-30 | $14.16 | $14.28 | $14.07 | $14.10 | $14.10 | 465,700 |
| 2024-07-29 | $14.31 | $14.45 | $14.11 | $14.16 | $14.16 | 569,220 |
| 2024-07-26 | $14.31 | $14.60 | $14.16 | $14.37 | $14.37 | 937,900 |
| 2024-07-25 | $13.92 | $14.42 | $13.92 | $14.23 | $14.23 | 907,650 |
| 2024-07-24 | $14.00 | $14.32 | $13.98 | $14.08 | $14.08 | 731,200 |
| 2024-07-23 | $14.46 | $14.46 | $14.10 | $14.14 | $14.14 | 722,400 |
| 2024-07-22 | $14.48 | $14.61 | $14.31 | $14.46 | $14.46 | 345,700 |
| 2024-07-19 | $14.23 | $14.52 | $14.22 | $14.44 | $14.44 | 369,780 |
| 2024-07-18 | $14.53 | $14.53 | $14.16 | $14.40 | $14.40 | 458,810 |
| 2024-07-17 | $14.55 | $14.66 | $14.40 | $14.46 | $14.46 | 454,150 |
| 2024-07-16 | $14.31 | $14.71 | $14.21 | $14.59 | $14.59 | 539,110 |
| 2024-07-15 | $14.57 | $14.68 | $14.38 | $14.47 | $14.47 | 353,250 |
| 2024-07-12 | $14.84 | $14.96 | $14.51 | $14.62 | $14.62 | 751,000 |
| 2024-07-11 | $14.83 | $15.05 | $14.75 | $14.80 | $14.80 | 985,940 |
| 2024-07-10 | $14.03 | $15.07 | $14.03 | $14.77 | $14.77 | 1,736,370 |
| 2024-07-09 | $14.13 | $14.20 | $13.52 | $14.17 | $14.17 | 1,214,560 |
| 2024-07-08 | $14.61 | $14.70 | $14.08 | $14.11 | $14.11 | 772,300 |
| 2024-07-05 | $14.26 | $14.65 | $14.03 | $14.60 | $14.60 | 841,450 |
| 2024-07-04 | $14.55 | $14.65 | $14.11 | $14.33 | $14.33 | 1,030,310 |
| 2024-07-03 | $14.50 | $15.02 | $14.44 | $14.48 | $14.48 | 1,065,610 |
| 2024-07-02 | $14.85 | $14.92 | $14.71 | $14.75 | $14.75 | 665,440 |
| 2024-07-01 | $14.59 | $14.96 | $14.44 | $14.85 | $14.85 | 1,430,140 |
| 2024-06-28 | $14.95 | $14.95 | $14.51 | $14.72 | $14.72 | 1,032,390 |
| 2024-06-27 | $14.98 | $15.03 | $14.72 | $14.74 | $14.74 | 716,430 |
| 2024-06-26 | $14.40 | $15.06 | $14.29 | $15.01 | $15.01 | 1,231,460 |
| 2024-06-25 | $14.46 | $14.80 | $14.39 | $14.52 | $14.52 | 995,780 |
| 2024-06-24 | $15.78 | $15.78 | $14.53 | $14.62 | $14.62 | 2,256,730 |
| 2024-06-21 | $15.02 | $15.84 | $14.86 | $15.84 | $15.84 | 2,561,260 |
| 2024-06-20 | $15.50 | $15.51 | $14.95 | $15.02 | $15.02 | 704,810 |
| 2024-06-19 | $15.67 | $15.80 | $15.20 | $15.41 | $15.41 | 938,750 |
| 2024-06-18 | $15.58 | $15.84 | $15.47 | $15.67 | $15.67 | 1,552,780 |
| 2024-06-17 | $15.11 | $15.85 | $14.87 | $15.69 | $15.69 | 2,581,940 |
| 2024-06-14 | $14.70 | $15.14 | $14.52 | $15.11 | $15.11 | 1,443,210 |
| 2024-06-13 | $14.88 | $14.92 | $14.67 | $14.74 | $14.74 | 893,240 |
| 2024-06-12 | $14.80 | $15.12 | $14.72 | $14.88 | $14.88 | 1,057,380 |
| 2024-06-11 | $14.50 | $14.93 | $14.50 | $14.91 | $14.91 | 1,003,250 |
| 2024-06-07 | $15.02 | $15.13 | $14.60 | $14.84 | $14.84 | 1,525,800 |
| 2024-06-06 | $15.15 | $15.37 | $14.40 | $15.00 | $15.00 | 3,517,110 |
| 2024-06-05 | $15.71 | $15.78 | $15.18 | $15.23 | $15.23 | 1,352,570 |
| 2024-06-04 | $15.67 | $15.82 | $15.34 | $15.78 | $15.78 | 2,007,420 |
| 2024-06-03 | $15.67 | $16.10 | $15.51 | $15.70 | $15.70 | 2,215,500 |
| 2024-05-31 | $15.69 | $15.70 | $15.51 | $15.64 | $15.64 | 952,800 |
| 2024-05-30 | $15.70 | $15.83 | $15.40 | $15.53 | $15.53 | 1,096,890 |
| 2024-05-29 | $15.68 | $16.02 | $15.52 | $15.73 | $15.73 | 2,257,110 |
| 2024-05-28 | $15.76 | $16.05 | $15.61 | $15.69 | $15.69 | 1,712,130 |
| 2024-05-27 | $16.04 | $16.04 | $15.69 | $15.89 | $15.89 | 2,064,070 |
| 2024-05-24 | $16.37 | $16.37 | $15.80 | $15.80 | $15.80 | 1,325,080 |
| 2024-05-23 | $16.85 | $16.85 | $16.00 | $16.09 | $16.09 | 3,162,840 |
| 2024-05-22 | $17.00 | $17.17 | $16.73 | $16.81 | $16.81 | 2,246,470 |
| 2024-05-21 | $17.50 | $17.60 | $16.77 | $16.92 | $16.92 | 3,897,890 |
| 2024-05-20 | $17.42 | $18.15 | $17.12 | $17.69 | $17.69 | 4,013,610 |
| 2024-05-17 | $17.05 | $17.35 | $17.00 | $17.13 | $17.13 | 1,097,800 |
| 2024-05-16 | $17.04 | $17.27 | $16.92 | $17.22 | $17.22 | 1,502,790 |
| 2024-05-15 | $16.96 | $17.38 | $16.81 | $17.12 | $17.12 | 1,913,700 |
| 2024-05-14 | $16.51 | $17.10 | $16.51 | $16.98 | $16.98 | 1,847,430 |
| 2024-05-13 | $16.68 | $17.20 | $16.35 | $16.59 | $16.59 | 2,695,350 |
| 2024-05-10 | $17.05 | $17.48 | $16.80 | $16.95 | $16.95 | 3,280,850 |
| 2024-05-09 | $17.18 | $17.50 | $16.94 | $17.20 | $17.20 | 2,671,230 |
| 2024-05-08 | $17.00 | $17.40 | $16.82 | $17.18 | $17.18 | 2,268,900 |
| 2024-05-07 | $17.15 | $17.33 | $16.80 | $17.19 | $17.19 | 2,664,330 |
| 2024-05-06 | $16.89 | $17.35 | $16.71 | $17.24 | $17.24 | 4,037,840 |
| 2024-04-30 | $16.51 | $17.13 | $16.24 | $16.88 | $16.88 | 3,681,710 |
| 2024-04-29 | $15.70 | $16.52 | $15.60 | $16.36 | $16.36 | 2,815,090 |
| 2024-04-26 | $15.35 | $15.80 | $15.32 | $15.55 | $15.55 | 1,956,950 |
| 2024-04-25 | $14.92 | $15.94 | $14.85 | $15.43 | $15.43 | 4,005,810 |
| 2024-04-24 | $14.74 | $15.10 | $14.56 | $15.10 | $15.10 | 2,377,360 |
| 2024-04-23 | $14.62 | $14.78 | $14.42 | $14.59 | $14.59 | 2,197,010 |
| 2024-04-22 | $14.27 | $14.89 | $13.92 | $14.69 | $14.69 | 3,971,100 |
| 2024-04-19 | $14.23 | $14.50 | $14.02 | $14.27 | $14.27 | 4,368,310 |
| 2024-04-18 | $15.00 | $15.08 | $13.81 | $14.55 | $14.55 | 8,503,330 |
| 2024-04-17 | $15.60 | $15.96 | $14.89 | $15.38 | $15.38 | 6,637,700 |
| 2024-04-16 | $16.97 | $17.06 | $15.25 | $15.38 | $15.38 | 4,568,520 |
| 2024-04-15 | $17.20 | $17.69 | $16.82 | $16.97 | $16.97 | 1,658,420 |
| 2024-04-12 | $17.65 | $17.87 | $17.45 | $17.49 | $17.49 | 1,125,170 |
| 2024-04-11 | $17.55 | $18.08 | $17.55 | $17.73 | $17.73 | 1,171,420 |
| 2024-04-10 | $17.97 | $18.04 | $17.64 | $17.76 | $17.76 | 1,196,920 |
| 2024-04-09 | $17.86 | $18.09 | $17.61 | $18.06 | $18.06 | 1,565,230 |
| 2024-04-08 | $18.30 | $18.99 | $17.82 | $17.87 | $17.87 | 3,229,300 |
| 2024-04-03 | $18.40 | $18.69 | $18.07 | $18.40 | $18.40 | 2,007,650 |
| 2024-04-02 | $18.18 | $18.47 | $18.02 | $18.30 | $18.30 | 2,495,110 |
| 2024-04-01 | $17.64 | $18.42 | $17.59 | $18.18 | $18.18 | 2,763,050 |
| 2024-03-29 | $17.66 | $17.88 | $17.30 | $17.70 | $17.70 | 2,530,390 |
| 2024-03-28 | $17.50 | $18.14 | $16.80 | $17.79 | $17.79 | 4,663,470 |
| 2024-03-27 | $18.85 | $19.65 | $17.93 | $18.26 | $18.26 | 5,583,810 |
| 2024-03-26 | $17.76 | $19.60 | $17.76 | $18.94 | $18.94 | 6,218,840 |
| 2024-03-25 | $18.11 | $18.37 | $17.57 | $17.92 | $17.92 | 3,341,050 |
| 2024-03-22 | $18.61 | $19.10 | $18.18 | $18.35 | $18.35 | 4,600,180 |
| 2024-03-21 | $17.81 | $18.16 | $17.66 | $18.16 | $18.16 | 2,589,240 |
| 2024-03-20 | $18.02 | $18.14 | $17.71 | $17.82 | $17.82 | 3,150,060 |
| 2024-03-19 | $16.96 | $19.88 | $16.81 | $18.20 | $18.20 | 6,226,590 |
| 2024-03-18 | $16.90 | $16.99 | $16.75 | $16.89 | $16.89 | 1,534,480 |
| 2024-03-15 | $16.87 | $17.08 | $16.74 | $16.90 | $16.90 | 955,130 |
| 2024-03-14 | $16.93 | $17.07 | $16.69 | $16.87 | $16.87 | 1,194,780 |
| 2024-03-13 | $16.95 | $17.02 | $16.73 | $16.92 | $16.92 | 985,060 |
| 2024-03-12 | $16.99 | $17.11 | $16.84 | $16.95 | $16.95 | 1,111,830 |
| 2024-03-11 | $16.48 | $17.17 | $16.37 | $16.94 | $16.94 | 1,720,170 |
| 2024-03-08 | $16.37 | $16.50 | $16.22 | $16.49 | $16.49 | 1,014,850 |
| 2024-03-07 | $16.45 | $16.56 | $16.29 | $16.48 | $16.48 | 983,390 |
| 2024-03-06 | $16.42 | $16.46 | $16.13 | $16.45 | $16.45 | 1,348,840 |
| 2024-03-05 | $16.73 | $16.73 | $16.29 | $16.50 | $16.50 | 1,820,480 |
| 2024-03-04 | $16.83 | $16.98 | $16.58 | $16.73 | $16.73 | 1,403,410 |
| 2024-03-01 | $16.90 | $17.04 | $16.72 | $16.85 | $16.85 | 1,161,480 |
| 2024-02-29 | $16.70 | $16.93 | $16.41 | $16.88 | $16.88 | 1,608,190 |
| 2024-02-28 | $17.19 | $17.73 | $16.62 | $16.71 | $16.71 | 2,638,600 |
| 2024-02-27 | $16.87 | $17.27 | $16.72 | $17.26 | $17.26 | 2,361,460 |
| 2024-02-26 | $16.92 | $17.18 | $16.64 | $16.97 | $16.97 | 1,976,020 |
| 2024-02-23 | $16.70 | $16.99 | $16.60 | $16.92 | $16.92 | 1,709,350 |
| 2024-02-22 | $16.45 | $16.80 | $16.41 | $16.77 | $16.77 | 1,727,250 |
| 2024-02-21 | $16.65 | $16.93 | $16.40 | $16.68 | $16.68 | 2,452,530 |
| 2024-02-20 | $16.70 | $16.78 | $16.33 | $16.64 | $16.64 | 893,300 |
| 2024-02-19 | $16.99 | $17.25 | $16.38 | $16.77 | $16.77 | 1,839,760 |
| 2024-02-08 | $16.15 | $17.10 | $15.76 | $16.90 | $16.90 | 2,031,670 |
| 2024-02-07 | $15.99 | $16.36 | $15.66 | $16.13 | $16.13 | 1,355,120 |
| 2024-02-06 | $15.83 | $16.68 | $15.48 | $16.18 | $16.18 | 2,077,350 |
| 2024-02-05 | $16.38 | $16.38 | $15.43 | $16.05 | $16.05 | 2,310,550 |
| 2024-02-02 | $16.55 | $16.80 | $15.83 | $16.38 | $16.38 | 1,434,180 |
| 2024-02-01 | $16.72 | $16.72 | $16.04 | $16.53 | $16.53 | 1,071,710 |
| 2024-01-31 | $16.60 | $16.70 | $16.11 | $16.64 | $16.64 | 1,200,420 |
| 2024-01-30 | $17.07 | $17.20 | $16.30 | $16.67 | $16.67 | 1,085,120 |
| 2024-01-29 | $17.45 | $17.58 | $16.89 | $17.14 | $17.14 | 878,330 |
| 2024-01-26 | $17.33 | $17.63 | $17.13 | $17.38 | $17.38 | 1,617,080 |
| 2024-01-25 | $16.85 | $17.42 | $16.85 | $17.31 | $17.31 | 1,367,350 |
| 2024-01-24 | $17.12 | $17.28 | $16.50 | $17.15 | $17.15 | 1,738,620 |
| 2024-01-23 | $16.80 | $17.48 | $16.33 | $17.12 | $17.12 | 1,871,800 |
| 2024-01-22 | $17.40 | $17.42 | $16.18 | $17.10 | $17.10 | 3,134,450 |
| 2024-01-19 | $17.54 | $17.80 | $17.32 | $17.42 | $17.42 | 1,037,120 |
| 2024-01-18 | $17.41 | $17.74 | $16.82 | $17.65 | $17.65 | 2,716,090 |
| 2024-01-17 | $18.17 | $18.19 | $17.52 | $17.53 | $17.53 | 947,130 |
| 2024-01-16 | $18.67 | $18.67 | $17.76 | $18.18 | $18.18 | 1,931,500 |
| 2024-01-15 | $19.13 | $19.13 | $18.46 | $18.52 | $18.52 | 884,180 |
| 2024-01-12 | $18.90 | $19.10 | $18.66 | $18.78 | $18.78 | 736,950 |
| 2024-01-11 | $18.64 | $18.83 | $18.45 | $18.74 | $18.74 | 524,000 |
| 2024-01-10 | $18.68 | $18.68 | $18.18 | $18.48 | $18.48 | 673,290 |
| 2024-01-09 | $17.98 | $18.85 | $17.98 | $18.68 | $18.68 | 1,513,860 |
| 2024-01-08 | $18.07 | $18.38 | $17.93 | $18.00 | $18.00 | 742,430 |
| 2024-01-05 | $18.75 | $19.01 | $18.13 | $18.30 | $18.30 | 1,224,400 |
| 2024-01-04 | $19.15 | $19.15 | $18.72 | $18.76 | $18.76 | 853,170 |
| 2024-01-03 | $19.33 | $19.53 | $19.02 | $19.04 | $19.04 | 854,800 |
| 2024-01-02 | $19.48 | $19.55 | $19.21 | $19.36 | $19.36 | 806,210 |
| 2024-01-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-12-29 | $19.23 | $19.46 | $19.03 | $19.30 | $19.30 | 905,850 |
| 2023-12-28 | $18.76 | $19.35 | $18.74 | $19.22 | $19.22 | 1,133,820 |
| 2023-12-27 | $18.88 | $19.11 | $18.57 | $18.99 | $18.99 | 943,480 |
| 2023-12-26 | $19.00 | $19.14 | $18.70 | $18.88 | $18.88 | 805,900 |
| 2023-12-25 | $19.01 | $19.34 | $18.80 | $19.07 | $19.07 | 599,020 |
| 2023-12-22 | $19.26 | $19.44 | $19.03 | $19.09 | $19.09 | 814,800 |
| 2023-12-21 | $19.00 | $19.36 | $18.69 | $19.29 | $19.29 | 1,052,450 |
| 2023-12-20 | $19.50 | $19.57 | $18.97 | $18.97 | $18.97 | 1,032,270 |
| 2023-12-19 | $19.51 | $19.90 | $19.12 | $19.56 | $19.56 | 1,216,980 |
| 2023-12-18 | $19.88 | $20.07 | $19.32 | $19.32 | $19.32 | 1,841,450 |
| 2023-12-15 | $19.60 | $20.28 | $19.45 | $20.02 | $20.02 | 3,595,560 |
| 2023-12-14 | $19.37 | $20.33 | $19.23 | $19.73 | $19.73 | 2,999,640 |
| 2023-12-13 | $19.80 | $19.90 | $19.21 | $19.21 | $19.21 | 1,424,660 |
| 2023-12-12 | $19.91 | $20.10 | $19.66 | $19.86 | $19.86 | 837,350 |
| 2023-12-11 | $19.56 | $20.06 | $19.36 | $19.89 | $19.89 | 1,759,740 |
| 2023-12-08 | $20.09 | $20.15 | $19.57 | $19.74 | $19.74 | 2,091,410 |
| 2023-12-07 | $19.97 | $20.17 | $19.56 | $20.03 | $20.03 | 1,860,870 |
| 2023-12-06 | $20.18 | $20.48 | $19.95 | $19.96 | $19.96 | 1,202,000 |
| 2023-12-05 | $20.12 | $20.58 | $20.03 | $20.03 | $20.03 | 1,068,520 |
| 2023-12-04 | $20.27 | $20.31 | $19.78 | $20.18 | $20.18 | 968,820 |
| 2023-12-01 | $20.68 | $20.76 | $20.20 | $20.27 | $20.27 | 1,100,100 |
| 2023-11-30 | $20.60 | $20.68 | $20.22 | $20.65 | $20.65 | 1,356,120 |
| 2023-11-29 | $20.70 | $20.70 | $20.22 | $20.30 | $20.30 | 922,400 |
| 2023-11-28 | $20.23 | $20.54 | $20.15 | $20.38 | $20.38 | 845,950 |
| 2023-11-27 | $20.39 | $20.76 | $20.21 | $20.21 | $20.21 | 1,275,290 |
| 2023-11-24 | $20.46 | $20.82 | $20.25 | $20.52 | $20.52 | 1,501,500 |
| 2023-11-23 | $20.40 | $20.61 | $20.21 | $20.44 | $20.44 | 1,161,730 |
| 2023-11-22 | $20.89 | $20.99 | $20.41 | $20.50 | $20.50 | 1,128,830 |
| 2023-11-21 | $20.77 | $21.32 | $20.62 | $20.88 | $20.88 | 3,152,280 |
| 2023-11-20 | $20.22 | $20.77 | $20.22 | $20.77 | $20.77 | 2,341,250 |
| 2023-11-17 | $20.02 | $20.41 | $19.78 | $20.22 | $20.22 | 1,762,220 |
| 2023-11-16 | $20.40 | $20.49 | $20.01 | $20.02 | $20.02 | 2,261,400 |
| 2023-11-15 | $20.87 | $21.02 | $20.27 | $20.41 | $20.41 | 2,987,910 |
| 2023-11-14 | $20.75 | $21.01 | $20.53 | $20.86 | $20.86 | 1,091,250 |
| 2023-11-13 | $21.20 | $21.41 | $20.27 | $20.79 | $20.79 | 3,616,910 |
| 2023-11-10 | $20.52 | $21.35 | $20.21 | $21.32 | $21.32 | 3,252,810 |
| 2023-11-09 | $20.70 | $20.76 | $20.46 | $20.52 | $20.52 | 1,029,090 |
| 2023-11-08 | $20.89 | $20.89 | $20.30 | $20.63 | $20.63 | 1,832,020 |
| 2023-11-07 | $20.59 | $20.87 | $20.23 | $20.84 | $20.84 | 2,616,750 |
| 2023-11-06 | $19.65 | $20.74 | $19.47 | $20.62 | $20.62 | 3,580,180 |
| 2023-11-03 | $19.68 | $19.97 | $19.46 | $19.61 | $19.61 | 2,282,050 |
| 2023-11-02 | $19.90 | $19.92 | $19.63 | $19.73 | $19.73 | 988,770 |
| 2023-11-01 | $20.07 | $20.07 | $19.75 | $19.90 | $19.90 | 1,494,120 |
| 2023-10-31 | $20.25 | $20.25 | $19.90 | $19.98 | $19.98 | 2,009,200 |
| 2023-10-30 | $20.11 | $20.45 | $19.77 | $20.29 | $20.29 | 3,027,920 |
| 2023-10-27 | $19.69 | $20.39 | $19.40 | $20.24 | $20.24 | 4,380,010 |
| 2023-10-26 | $19.70 | $19.74 | $19.15 | $19.72 | $19.72 | 3,004,200 |
| 2023-10-25 | $19.18 | $19.77 | $19.14 | $19.70 | $19.70 | 3,396,820 |
| 2023-10-24 | $18.49 | $19.79 | $18.25 | $19.50 | $19.50 | 6,179,560 |
| 2023-10-23 | $17.62 | $18.40 | $17.61 | $18.38 | $18.38 | 4,224,380 |
| 2023-10-20 | $18.23 | $18.51 | $17.93 | $18.01 | $18.01 | 1,645,950 |
| 2023-10-19 | $18.21 | $18.87 | $18.18 | $18.38 | $18.38 | 2,147,100 |
| 2023-10-18 | $18.83 | $18.83 | $18.21 | $18.22 | $18.22 | 1,645,910 |
| 2023-10-17 | $18.74 | $18.94 | $18.40 | $18.88 | $18.88 | 1,453,990 |
| 2023-10-16 | $18.96 | $19.32 | $18.56 | $18.64 | $18.64 | 1,752,950 |
| 2023-10-13 | $19.02 | $19.28 | $18.82 | $19.06 | $19.06 | 1,516,610 |
| 2023-10-12 | $18.98 | $19.37 | $18.72 | $19.28 | $19.28 | 1,849,900 |
| 2023-10-11 | $18.55 | $19.35 | $18.50 | $18.84 | $18.84 | 2,628,180 |
| 2023-10-10 | $18.32 | $18.70 | $17.82 | $18.68 | $18.68 | 3,237,450 |
| 2023-10-09 | $18.82 | $18.90 | $18.18 | $18.35 | $18.35 | 3,009,190 |
| 2023-09-28 | $18.80 | $19.00 | $18.66 | $18.81 | $18.81 | 1,917,050 |
| 2023-09-27 | $19.30 | $19.30 | $18.78 | $18.82 | $18.82 | 1,952,320 |
| 2023-09-26 | $19.25 | $19.72 | $19.12 | $19.15 | $19.15 | 1,738,170 |
| 2023-09-25 | $19.76 | $19.76 | $18.90 | $19.40 | $19.40 | 4,281,480 |
| 2023-09-22 | $19.40 | $19.98 | $19.35 | $19.74 | $19.74 | 2,201,880 |
| 2023-09-21 | $19.94 | $20.09 | $19.35 | $19.44 | $19.44 | 2,957,630 |
| 2023-09-20 | $19.70 | $20.26 | $19.69 | $20.06 | $20.06 | 5,027,380 |
| 2023-09-19 | $18.99 | $20.33 | $18.94 | $19.78 | $19.78 | 6,850,690 |
| 2023-09-18 | $18.60 | $19.05 | $18.43 | $18.97 | $18.97 | 3,372,010 |
| 2023-09-15 | $18.60 | $18.84 | $18.41 | $18.67 | $18.67 | 2,078,800 |
| 2023-09-14 | $19.11 | $19.19 | $18.41 | $18.58 | $18.58 | 3,698,630 |
| 2023-09-13 | $19.46 | $19.95 | $18.85 | $19.20 | $19.20 | 4,861,240 |
| 2023-09-12 | $19.00 | $19.72 | $18.71 | $19.46 | $19.46 | 4,913,790 |
| 2023-09-11 | $18.50 | $19.21 | $18.24 | $19.02 | $19.02 | 4,710,320 |
| 2023-09-08 | $18.78 | $19.12 | $18.60 | $18.61 | $18.61 | 2,246,200 |
| 2023-09-07 | $18.93 | $19.05 | $18.58 | $18.92 | $18.92 | 3,746,790 |
| 2023-09-06 | $18.60 | $19.20 | $18.20 | $19.07 | $19.07 | 6,005,450 |
| 2023-09-05 | $18.83 | $19.10 | $18.40 | $18.71 | $18.71 | 3,627,070 |
| 2023-09-04 | $18.88 | $19.00 | $18.61 | $18.86 | $18.86 | 4,693,990 |
| 2023-09-01 | $18.61 | $19.30 | $18.49 | $19.13 | $19.13 | 5,531,310 |
| 2023-08-31 | $18.36 | $18.85 | $18.04 | $18.69 | $18.69 | 4,663,950 |
| 2023-08-30 | $18.36 | $18.66 | $18.18 | $18.49 | $18.49 | 6,216,250 |
| 2023-08-29 | $17.16 | $18.50 | $17.13 | $18.49 | $18.49 | 9,303,580 |
| 2023-08-28 | $18.05 | $18.25 | $17.08 | $17.26 | $17.26 | 4,112,390 |
| 2023-08-25 | $17.32 | $17.90 | $17.00 | $17.02 | $17.02 | 4,431,030 |
| 2023-08-24 | $17.46 | $17.85 | $17.20 | $17.48 | $17.48 | 3,740,620 |
| 2023-08-23 | $17.33 | $17.97 | $17.12 | $17.44 | $17.44 | 4,508,660 |
| 2023-08-22 | $17.00 | $17.45 | $16.40 | $17.44 | $17.44 | 5,347,170 |
| 2023-08-21 | $17.11 | $17.50 | $17.02 | $17.05 | $17.05 | 2,983,950 |
| 2023-08-18 | $17.51 | $17.80 | $17.17 | $17.20 | $17.20 | 3,820,720 |
| 2023-08-17 | $17.39 | $17.83 | $17.09 | $17.73 | $17.73 | 4,934,610 |
| 2023-08-16 | $16.82 | $18.36 | $16.79 | $17.44 | $17.44 | 7,796,860 |
| 2023-08-15 | $17.47 | $17.57 | $16.86 | $16.95 | $16.95 | 6,733,720 |
| 2023-08-14 | $18.00 | $18.10 | $17.11 | $17.78 | $17.78 | 7,878,400 |
| 2023-08-11 | $18.26 | $18.90 | $18.03 | $18.35 | $18.35 | 8,097,340 |
| 2023-08-10 | $18.23 | $18.71 | $17.88 | $18.21 | $18.21 | 10,373,290 |
| 2023-08-09 | $17.40 | $18.88 | $17.13 | $18.63 | $18.63 | 14,845,010 |
| 2023-08-08 | $17.58 | $17.84 | $17.17 | $17.41 | $17.41 | 10,929,780 |
| 2023-08-07 | $16.98 | $17.98 | $16.60 | $17.84 | $17.84 | 14,668,830 |
| 2023-08-04 | $16.26 | $17.88 | $16.08 | $17.11 | $17.11 | 16,302,980 |
| 2023-08-03 | $16.69 | $16.74 | $15.94 | $16.26 | $16.26 | 8,742,760 |
| 2023-08-02 | $16.48 | $17.11 | $16.30 | $16.90 | $16.90 | 11,308,720 |
| 2023-08-01 | $15.90 | $16.98 | $15.72 | $16.68 | $16.68 | 14,226,630 |
| 2023-07-31 | $15.71 | $16.22 | $15.60 | $16.19 | $16.19 | 5,306,900 |
| 2023-07-28 | $15.69 | $15.72 | $15.47 | $15.57 | $15.57 | 2,455,250 |
| 2023-07-27 | $15.65 | $15.90 | $15.52 | $15.60 | $15.60 | 2,533,880 |
| 2023-07-26 | $16.03 | $16.03 | $15.50 | $15.66 | $15.66 | 3,156,920 |
| 2023-07-25 | $15.68 | $16.12 | $15.68 | $15.95 | $15.95 | 4,140,220 |
| 2023-07-24 | $15.66 | $15.77 | $15.38 | $15.67 | $15.67 | 2,755,450 |
| 2023-07-21 | $15.10 | $15.99 | $15.10 | $15.81 | $15.81 | 4,623,750 |
| 2023-07-20 | $15.13 | $15.41 | $15.02 | $15.17 | $15.17 | 2,082,280 |
| 2023-07-19 | $15.33 | $15.42 | $14.98 | $15.08 | $15.08 | 2,744,310 |
| 2023-07-18 | $15.94 | $16.07 | $15.11 | $15.33 | $15.33 | 6,338,140 |
| 2023-07-17 | $15.78 | $16.10 | $15.42 | $16.08 | $16.08 | 2,390,610 |
| 2023-07-14 | $15.74 | $15.89 | $15.65 | $15.73 | $15.73 | 949,350 |
| 2023-07-13 | $15.76 | $15.93 | $15.65 | $15.74 | $15.74 | 1,002,410 |
| 2023-07-12 | $15.80 | $15.99 | $15.65 | $15.65 | $15.65 | 1,286,320 |
| 2023-07-11 | $15.58 | $15.88 | $15.58 | $15.87 | $15.87 | 1,399,030 |
| 2023-07-10 | $15.69 | $15.90 | $15.63 | $15.64 | $15.64 | 1,557,570 |
| 2023-07-07 | $15.71 | $15.84 | $15.51 | $15.54 | $15.54 | 1,929,440 |
| 2023-07-06 | $15.88 | $15.95 | $15.70 | $15.74 | $15.74 | 1,352,150 |
| 2023-07-05 | $16.24 | $16.24 | $15.83 | $15.87 | $15.87 | 2,021,500 |
| 2023-07-04 | $16.17 | $16.24 | $16.01 | $16.24 | $16.24 | 1,586,280 |
| 2023-07-03 | $16.20 | $16.33 | $16.12 | $16.17 | $16.17 | 1,970,900 |
| 2023-06-30 | $16.11 | $16.30 | $16.00 | $16.17 | $16.17 | 1,424,900 |
| 2023-06-29 | $24.31 | $24.59 | $24.11 | $24.47 | $16.11 | 900,610 |
| 2023-06-28 | $24.65 | $24.65 | $23.92 | $24.31 | $16.01 | 865,290 |
| 2023-06-27 | $23.88 | $24.56 | $23.50 | $24.55 | $24.55 | 1,047,370 |
| 2023-06-26 | $24.07 | $24.36 | $23.65 | $23.82 | $23.82 | 1,488,560 |
| 2023-06-21 | $24.07 | $24.90 | $24.07 | $24.20 | $24.20 | 1,622,730 |
| 2023-06-20 | $24.50 | $24.54 | $23.96 | $24.05 | $24.05 | 1,453,960 |
| 2023-06-19 | $24.93 | $24.96 | $24.42 | $24.47 | $24.47 | 1,333,630 |
| 2023-06-16 | $25.17 | $25.42 | $24.77 | $24.88 | $24.88 | 1,252,380 |
| 2023-06-15 | $24.99 | $25.06 | $24.68 | $25.03 | $25.03 | 795,540 |
| 2023-06-14 | $24.98 | $25.25 | $24.79 | $24.95 | $24.95 | 960,480 |
| 2023-06-13 | $25.23 | $25.37 | $24.88 | $24.91 | $24.91 | 795,030 |
| 2023-06-12 | $24.62 | $25.39 | $24.42 | $25.23 | $25.23 | 1,160,170 |
| 2023-06-09 | $25.15 | $25.18 | $24.50 | $24.62 | $24.62 | 1,536,270 |
| 2023-06-08 | $25.52 | $25.75 | $25.00 | $25.14 | $25.14 | 809,380 |
| 2023-06-07 | $25.71 | $25.79 | $25.39 | $25.52 | $25.52 | 590,850 |
| 2023-06-06 | $26.38 | $26.38 | $25.69 | $25.71 | $25.71 | 851,900 |
| 2023-06-05 | $26.56 | $26.79 | $26.20 | $26.30 | $26.30 | 687,800 |
| 2023-06-02 | $26.24 | $26.78 | $25.92 | $26.50 | $26.50 | 1,066,100 |
| 2023-06-01 | $25.86 | $26.38 | $25.80 | $26.04 | $26.04 | 959,620 |
| 2023-05-31 | $25.73 | $26.15 | $25.67 | $25.86 | $25.86 | 801,850 |
| 2023-05-30 | $26.19 | $26.28 | $25.58 | $25.85 | $25.85 | 1,073,200 |
| 2023-05-29 | $26.60 | $26.80 | $26.15 | $26.21 | $26.21 | 915,170 |
| 2023-05-26 | $26.43 | $26.62 | $26.26 | $26.51 | $26.51 | 797,700 |
| 2023-05-25 | $26.70 | $26.70 | $26.13 | $26.44 | $26.44 | 1,109,580 |
| 2023-05-24 | $26.90 | $26.90 | $26.35 | $26.70 | $26.70 | 1,154,480 |
| 2023-05-23 | $26.78 | $27.67 | $26.57 | $26.96 | $26.96 | 1,949,150 |
| 2023-05-22 | $26.28 | $26.92 | $26.28 | $26.78 | $26.78 | 993,800 |
| 2023-05-19 | $26.09 | $26.54 | $25.99 | $26.28 | $26.28 | 807,630 |
| 2023-05-18 | $26.45 | $26.68 | $26.08 | $26.21 | $26.21 | 799,880 |
| 2023-05-17 | $26.48 | $26.66 | $26.19 | $26.58 | $26.58 | 817,790 |
| 2023-05-16 | $26.83 | $26.95 | $26.36 | $26.48 | $26.48 | 1,094,950 |
| 2023-05-15 | $26.60 | $26.98 | $26.08 | $26.83 | $26.83 | 1,315,470 |
| 2023-05-12 | $26.31 | $26.85 | $26.03 | $26.66 | $26.66 | 1,329,420 |
| 2023-05-11 | $26.19 | $26.79 | $25.65 | $26.23 | $26.23 | 2,030,860 |
| 2023-05-10 | $25.74 | $26.18 | $25.29 | $25.90 | $25.90 | 1,691,380 |
| 2023-05-09 | $25.90 | $26.08 | $25.45 | $25.59 | $25.59 | 2,068,960 |
| 2023-05-08 | $26.83 | $26.83 | $25.91 | $26.08 | $26.08 | 1,630,480 |
| 2023-05-05 | $26.74 | $26.90 | $26.42 | $26.70 | $26.70 | 1,038,820 |
| 2023-05-04 | $26.70 | $27.20 | $26.24 | $26.75 | $26.75 | 1,935,440 |
| 2023-05-03 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-05-02 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-04-28 | $27.10 | $27.45 | $26.76 | $26.84 | $26.84 | 1,832,680 |
| 2023-04-27 | $27.16 | $27.52 | $26.73 | $27.28 | $27.28 | 2,373,380 |
| 2023-04-26 | $26.18 | $27.20 | $26.07 | $26.97 | $26.97 | 2,529,200 |
| 2023-04-25 | $25.80 | $26.80 | $25.40 | $26.38 | $26.38 | 3,645,480 |
| 2023-04-24 | $26.87 | $26.90 | $25.81 | $25.84 | $25.84 | 4,093,340 |
| 2023-04-21 | $26.76 | $27.45 | $26.22 | $26.95 | $26.95 | 5,625,840 |
| 2023-04-20 | $26.80 | $27.45 | $26.56 | $26.82 | $26.82 | 8,202,070 |
| 2023-04-19 | $30.15 | $30.76 | $27.62 | $28.37 | $28.37 | 15,604,920 |
| 2023-04-18 | $34.09 | $34.80 | $33.50 | $34.53 | $34.53 | 1,901,470 |
| 2023-04-17 | $34.80 | $34.96 | $33.35 | $34.00 | $34.00 | 2,122,100 |
| 2023-04-14 | $34.11 | $35.01 | $33.88 | $34.55 | $34.55 | 1,399,280 |
| 2023-04-13 | $34.50 | $34.88 | $33.87 | $34.49 | $34.49 | 779,510 |
| 2023-04-12 | $34.90 | $35.10 | $34.36 | $34.57 | $34.57 | 965,990 |
| 2023-04-11 | $35.82 | $35.97 | $34.30 | $34.70 | $34.70 | 1,458,900 |
| 2023-04-10 | $37.03 | $37.04 | $35.78 | $35.92 | $35.92 | 1,575,070 |
| 2023-04-07 | $34.29 | $37.35 | $33.98 | $37.03 | $37.03 | 2,811,490 |
| 2023-04-06 | $33.77 | $34.49 | $32.60 | $34.33 | $34.33 | 1,871,290 |
| 2023-04-05 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 0 |
| 2023-04-04 | $35.09 | $35.15 | $33.15 | $33.73 | $33.73 | 1,532,990 |
| 2023-04-03 | $35.70 | $35.94 | $34.44 | $34.74 | $34.74 | 1,461,060 |
| 2023-03-31 | $35.65 | $36.77 | $35.50 | $35.70 | $35.70 | 957,600 |
| 2023-03-30 | $35.04 | $36.20 | $34.92 | $35.30 | $35.30 | 1,074,760 |
| 2023-03-29 | $35.72 | $36.28 | $34.89 | $35.22 | $35.22 | 955,740 |
| 2023-03-28 | $35.45 | $36.09 | $34.45 | $35.80 | $35.80 | 1,127,260 |
| 2023-03-27 | $34.75 | $35.80 | $34.49 | $35.54 | $35.54 | 1,466,180 |
| 2023-03-24 | $33.77 | $34.96 | $33.55 | $34.75 | $34.75 | 1,297,780 |
| 2023-03-23 | $33.29 | $33.98 | $32.93 | $33.86 | $33.86 | 934,340 |
| 2023-03-22 | $33.77 | $34.34 | $33.19 | $33.29 | $33.29 | 993,560 |
| 2023-03-21 | $32.70 | $33.89 | $32.68 | $33.54 | $33.54 | 986,740 |
| 2023-03-20 | $33.00 | $33.26 | $32.39 | $32.45 | $32.45 | 1,121,480 |
| 2023-03-17 | $33.61 | $33.80 | $32.96 | $33.00 | $33.00 | 875,340 |
| 2023-03-16 | $33.80 | $34.36 | $33.34 | $33.45 | $33.45 | 788,680 |
| 2023-03-15 | $33.97 | $34.28 | $33.35 | $33.54 | $33.54 | 1,061,760 |
| 2023-03-14 | $35.11 | $35.12 | $33.85 | $33.90 | $33.90 | 1,084,170 |
| 2023-03-13 | $35.68 | $36.35 | $34.88 | $35.11 | $35.11 | 755,340 |
| 2023-03-10 | $35.18 | $36.75 | $34.75 | $35.62 | $35.62 | 1,983,260 |
| 2023-03-09 | $34.28 | $35.53 | $34.00 | $35.18 | $35.18 | 1,241,180 |
| 2023-03-08 | $34.49 | $34.79 | $33.80 | $34.46 | $34.46 | 751,040 |
| 2023-03-07 | $35.81 | $36.17 | $34.50 | $34.55 | $34.55 | 962,580 |
| 2023-03-06 | $34.21 | $36.18 | $34.00 | $35.87 | $35.87 | 1,803,900 |
| 2023-03-03 | $35.46 | $35.66 | $34.36 | $34.46 | $34.46 | 930,600 |
| 2023-03-02 | $35.70 | $35.83 | $34.34 | $35.08 | $35.08 | 1,550,700 |
| 2023-03-01 | $37.23 | $37.36 | $35.45 | $35.84 | $35.84 | 1,400,420 |
| 2023-02-28 | $36.50 | $37.16 | $35.92 | $36.69 | $36.69 | 977,850 |
| 2023-02-27 | $36.00 | $37.00 | $35.00 | $36.81 | $36.81 | 1,531,100 |
| 2023-02-24 | $35.82 | $36.33 | $35.61 | $36.05 | $36.05 | 669,760 |
| 2023-02-23 | $37.15 | $37.36 | $35.83 | $35.88 | $35.88 | 1,578,020 |
| 2023-02-22 | $35.80 | $37.80 | $35.80 | $37.30 | $37.30 | 1,909,910 |
| 2023-02-21 | $36.70 | $36.73 | $35.70 | $36.10 | $36.10 | 1,047,160 |
| 2023-02-20 | $36.36 | $37.47 | $35.50 | $36.73 | $36.73 | 2,188,920 |
| 2023-02-17 | $35.95 | $37.30 | $35.83 | $36.22 | $36.22 | 2,197,970 |
| 2023-02-16 | $37.34 | $37.57 | $35.80 | $35.89 | $35.89 | 1,761,970 |
| 2023-02-15 | $37.79 | $38.29 | $37.11 | $37.34 | $37.34 | 1,154,220 |
| 2023-02-14 | $38.38 | $38.57 | $37.44 | $37.79 | $37.79 | 1,535,450 |
| 2023-02-13 | $37.00 | $39.00 | $36.42 | $38.38 | $38.38 | 3,356,920 |
| 2023-02-10 | $35.64 | $37.60 | $35.64 | $37.00 | $37.00 | 3,407,910 |
| 2023-02-09 | $34.16 | $36.85 | $34.14 | $35.17 | $35.17 | 2,383,320 |
| 2023-02-08 | $34.65 | $35.10 | $34.24 | $34.24 | $34.24 | 872,120 |
| 2023-02-07 | $35.28 | $35.30 | $34.33 | $34.79 | $34.79 | 1,250,170 |
| 2023-02-06 | $34.36 | $35.35 | $34.07 | $34.89 | $34.89 | 2,272,980 |
| 2023-02-03 | $35.49 | $35.52 | $34.19 | $34.65 | $34.65 | 2,146,650 |
| 2023-02-02 | $32.28 | $35.88 | $32.28 | $35.65 | $35.65 | 3,348,300 |
| 2023-02-01 | $32.79 | $33.10 | $31.78 | $32.46 | $32.46 | 1,568,140 |
| 2023-01-31 | $33.66 | $33.66 | $32.60 | $33.00 | $33.00 | 1,002,600 |
| 2023-01-30 | $33.88 | $34.50 | $33.38 | $33.56 | $33.56 | 1,232,440 |
| 2023-01-20 | $32.61 | $34.13 | $32.53 | $33.85 | $33.85 | 1,630,510 |
| 2023-01-19 | $32.55 | $33.36 | $32.51 | $32.76 | $32.76 | 1,373,930 |
| 2023-01-18 | $33.51 | $33.94 | $32.88 | $33.05 | $33.05 | 1,361,960 |
| 2023-01-17 | $34.64 | $34.79 | $33.40 | $33.64 | $33.64 | 2,355,550 |
| 2023-01-16 | $35.74 | $35.95 | $34.70 | $34.70 | $34.70 | 1,822,800 |
| 2023-01-13 | $35.40 | $36.45 | $35.38 | $35.38 | $35.38 | 1,543,650 |
| 2023-01-12 | $35.57 | $36.00 | $34.28 | $35.50 | $35.50 | 1,993,150 |
| 2023-01-11 | $35.56 | $36.76 | $34.95 | $35.55 | $35.55 | 2,906,320 |
| 2023-01-10 | $34.27 | $35.93 | $34.26 | $35.54 | $35.54 | 3,345,610 |
| 2023-01-09 | $33.84 | $34.82 | $33.50 | $34.49 | $34.49 | 3,554,440 |
| 2023-01-06 | $34.80 | $35.18 | $33.48 | $33.90 | $33.90 | 3,610,910 |
| 2023-01-05 | $33.80 | $35.72 | $33.47 | $35.05 | $35.05 | 6,102,760 |
| 2023-01-04 | $33.34 | $34.44 | $31.74 | $34.14 | $34.14 | 5,550,050 |
| 2023-01-03 | $32.90 | $35.68 | $32.56 | $33.26 | $33.26 | 7,656,760 |
| 2023-01-02 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2022-12-30 | $29.01 | $31.30 | $28.84 | $30.92 | $30.92 | 2,917,040 |
| 2022-12-29 | $28.14 | $29.37 | $27.92 | $29.19 | $29.19 | 1,990,740 |
| 2022-12-28 | $28.70 | $28.70 | $27.99 | $28.13 | $28.13 | 1,291,680 |
| 2022-12-27 | $28.00 | $29.03 | $27.81 | $28.71 | $28.71 | 2,171,540 |
| 2022-12-26 | $28.49 | $28.88 | $28.00 | $28.40 | $28.40 | 1,626,360 |
| 2022-12-23 | $30.00 | $30.23 | $27.89 | $28.49 | $28.49 | 3,047,230 |
| 2022-12-22 | $31.28 | $31.28 | $29.68 | $29.80 | $29.80 | 2,489,360 |
| 2022-12-21 | $30.89 | $31.38 | $30.51 | $30.81 | $30.81 | 1,275,980 |
| 2022-12-20 | $31.60 | $31.60 | $30.20 | $30.82 | $30.82 | 2,500,520 |
| 2022-12-19 | $30.30 | $32.50 | $30.24 | $31.37 | $31.37 | 3,670,110 |
| 2022-12-16 | $30.30 | $30.80 | $29.77 | $29.91 | $29.91 | 1,935,240 |
| 2022-12-15 | $29.53 | $30.56 | $29.25 | $30.11 | $30.11 | 2,787,050 |
| 2022-12-14 | $29.87 | $29.93 | $28.70 | $29.47 | $29.47 | 2,309,560 |
| 2022-12-13 | $30.70 | $30.75 | $29.02 | $30.20 | $30.20 | 3,460,520 |
| 2022-12-12 | $29.27 | $31.86 | $29.06 | $30.38 | $30.38 | 5,457,390 |
| 2022-12-09 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 819,330 |
| 2022-12-08 | $30.10 | $30.16 | $23.87 | $23.87 | $23.87 | 1,536,400 |
| 2022-12-07 | $30.49 | $30.50 | $29.22 | $29.84 | $29.84 | 1,200,560 |
| 2022-12-06 | $29.50 | $30.44 | $29.21 | $29.75 | $29.75 | 1,310,630 |
| 2022-12-05 | $30.41 | $31.50 | $29.25 | $29.50 | $29.50 | 1,962,810 |
| 2022-12-01 | $30.40 | $31.05 | $29.90 | $30.55 | $30.55 | 1,479,580 |
| 2022-11-30 | $30.80 | $30.80 | $29.60 | $29.79 | $29.79 | 939,850 |
| 2022-11-29 | $30.05 | $30.66 | $29.87 | $30.20 | $30.20 | 1,636,760 |
| 2022-11-28 | $30.79 | $31.77 | $30.36 | $30.68 | $30.68 | 1,831,180 |
| 2022-11-25 | $31.32 | $31.80 | $30.02 | $31.21 | $31.21 | 3,298,390 |
| 2022-11-24 | $28.97 | $31.50 | $28.51 | $31.30 | $31.30 | 3,317,400 |
| 2022-11-23 | $29.64 | $29.64 | $28.02 | $28.69 | $28.69 | 1,526,080 |
| 2022-11-22 | $29.65 | $30.59 | $28.76 | $28.93 | $28.93 | 1,599,650 |
| 2022-11-21 | $30.20 | $31.00 | $29.60 | $30.10 | $30.10 | 1,195,650 |
| 2022-11-18 | $30.16 | $30.75 | $30.01 | $30.30 | $30.30 | 1,028,890 |
| 2022-11-17 | $29.82 | $30.66 | $29.50 | $30.17 | $30.17 | 1,039,580 |
| 2022-11-16 | $29.03 | $30.09 | $29.03 | $29.90 | $29.90 | 1,480,380 |
| 2022-11-15 | $29.60 | $29.69 | $28.68 | $29.18 | $29.18 | 1,143,440 |
| 2022-11-14 | $28.36 | $29.09 | $28.36 | $28.90 | $28.90 | 1,052,860 |
| 2022-11-11 | $29.38 | $29.38 | $28.28 | $28.42 | $28.42 | 1,179,920 |
| 2022-11-10 | $28.56 | $29.20 | $28.38 | $28.84 | $28.84 | 1,112,120 |
| 2022-11-09 | $28.75 | $29.28 | $28.03 | $28.74 | $28.74 | 1,526,660 |
| 2022-11-08 | $27.99 | $28.80 | $27.74 | $28.80 | $28.80 | 1,995,760 |
| 2022-11-07 | $27.33 | $28.28 | $27.15 | $28.00 | $28.00 | 2,029,440 |
| 2022-11-04 | $27.24 | $27.42 | $26.68 | $27.15 | $27.15 | 1,491,730 |
| 2022-11-03 | $26.39 | $27.30 | $26.39 | $26.76 | $26.76 | 1,216,520 |
| 2022-11-02 | $27.50 | $27.50 | $26.30 | $26.61 | $26.61 | 1,512,720 |
| 2022-11-01 | $26.61 | $27.10 | $25.91 | $26.83 | $26.83 | 1,976,750 |
| 2022-10-31 | $25.15 | $27.35 | $25.15 | $26.88 | $26.88 | 2,431,710 |
| 2022-10-28 | $25.00 | $25.96 | $24.72 | $25.45 | $25.45 | 2,147,310 |
| 2022-10-27 | $25.70 | $25.70 | $24.63 | $24.77 | $24.77 | 571,580 |
| 2022-10-26 | $23.68 | $25.44 | $23.43 | $25.08 | $25.08 | 1,193,420 |
| 2022-10-25 | $24.24 | $24.24 | $23.28 | $23.55 | $23.55 | 687,060 |
| 2022-10-24 | $24.88 | $24.93 | $23.88 | $23.91 | $23.91 | 672,760 |
| 2022-10-21 | $25.20 | $25.20 | $24.35 | $24.65 | $24.65 | 415,290 |
| 2022-10-20 | $24.82 | $25.28 | $24.61 | $24.74 | $24.74 | 473,390 |
| 2022-10-19 | $25.47 | $25.51 | $24.72 | $24.82 | $24.82 | 846,200 |
| 2022-10-18 | $25.38 | $25.80 | $24.88 | $25.47 | $25.47 | 947,970 |
| 2022-10-17 | $25.52 | $26.07 | $25.05 | $25.13 | $25.13 | 902,260 |
| 2022-10-14 | $24.51 | $25.43 | $24.50 | $25.40 | $25.40 | 1,003,560 |
| 2022-10-13 | $23.77 | $24.66 | $23.54 | $24.47 | $24.47 | 942,110 |
| 2022-10-12 | $23.01 | $23.90 | $22.48 | $23.77 | $23.77 | 774,800 |
| 2022-10-11 | $22.97 | $23.23 | $22.43 | $23.02 | $23.02 | 614,920 |
| 2022-10-10 | $23.66 | $24.22 | $22.92 | $22.97 | $22.97 | 486,080 |
| 2022-09-30 | $24.40 | $24.62 | $23.60 | $23.86 | $23.86 | 566,100 |
| 2022-09-29 | $24.30 | $24.85 | $24.10 | $24.24 | $24.24 | 811,870 |
| 2022-09-28 | $25.00 | $25.00 | $24.00 | $24.00 | $24.00 | 879,240 |
| 2022-09-27 | $22.86 | $25.12 | $22.85 | $25.00 | $25.00 | 2,053,880 |
| 2022-09-26 | $23.46 | $23.46 | $22.80 | $22.86 | $22.86 | 745,060 |
| 2022-09-23 | $24.19 | $24.19 | $23.10 | $23.46 | $23.46 | 671,870 |
| 2022-09-22 | $24.21 | $24.56 | $23.95 | $24.21 | $24.21 | 640,620 |
| 2022-09-21 | $24.34 | $24.54 | $23.96 | $24.31 | $24.31 | 640,590 |
| 2022-09-20 | $24.30 | $24.94 | $24.25 | $24.36 | $24.36 | 790,750 |
| 2022-09-19 | $24.35 | $24.61 | $23.60 | $24.11 | $24.11 | 1,058,330 |
| 2022-09-16 | $25.50 | $25.50 | $24.31 | $24.35 | $24.35 | 803,020 |
| 2022-09-15 | $26.58 | $26.58 | $25.00 | $25.32 | $25.32 | 1,082,370 |
| 2022-09-14 | $25.90 | $26.42 | $25.54 | $26.24 | $26.24 | 1,070,200 |
| 2022-09-13 | $26.33 | $26.48 | $25.94 | $26.18 | $26.18 | 554,900 |
| 2022-09-12 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2022-09-09 | $25.80 | $26.43 | $25.35 | $26.24 | $26.24 | 1,482,820 |
| 2022-09-08 | $25.87 | $26.03 | $25.31 | $25.67 | $25.67 | 832,960 |
| 2022-09-07 | $26.35 | $26.50 | $25.83 | $25.83 | $25.83 | 698,400 |
| 2022-09-06 | $26.24 | $27.20 | $26.07 | $26.40 | $26.40 | 912,180 |
| 2022-09-05 | $26.30 | $27.10 | $25.91 | $26.22 | $26.22 | 968,200 |
| 2022-09-02 | $26.20 | $26.55 | $25.71 | $26.20 | $26.20 | 846,030 |
| 2022-09-01 | $26.24 | $26.65 | $25.81 | $26.00 | $26.00 | 919,530 |
| 2022-08-31 | $27.20 | $27.20 | $26.06 | $26.29 | $26.29 | 867,600 |
| 2022-08-30 | $27.34 | $27.34 | $26.75 | $27.15 | $27.15 | 670,340 |
| 2022-08-29 | $26.49 | $27.75 | $26.23 | $27.13 | $27.13 | 1,235,900 |
| 2022-08-26 | $27.95 | $27.95 | $26.57 | $26.65 | $26.65 | 1,070,600 |
| 2022-08-25 | $27.96 | $28.50 | $27.11 | $27.28 | $27.28 | 1,951,390 |
| 2022-08-24 | $29.60 | $29.97 | $27.67 | $27.94 | $27.94 | 2,471,500 |
| 2022-08-23 | $28.22 | $30.80 | $28.22 | $29.50 | $29.50 | 4,424,510 |
| 2022-08-22 | $27.29 | $28.43 | $26.68 | $28.22 | $28.22 | 1,174,110 |
| 2022-08-19 | $27.60 | $27.98 | $27.00 | $27.17 | $27.17 | 729,400 |
| 2022-08-18 | $27.79 | $27.89 | $27.20 | $27.50 | $27.50 | 1,118,340 |
| 2022-08-17 | $27.69 | $28.28 | $27.47 | $27.98 | $27.98 | 744,220 |
| 2022-08-16 | $28.35 | $28.48 | $27.43 | $27.77 | $27.77 | 988,960 |
| 2022-08-15 | $28.28 | $29.50 | $27.35 | $28.13 | $28.13 | 2,178,830 |
| 2022-08-12 | $28.21 | $28.56 | $27.75 | $27.94 | $27.94 | 869,080 |
| 2022-08-11 | $28.00 | $28.27 | $27.80 | $28.05 | $28.05 | 856,180 |
| 2022-08-10 | $28.00 | $28.26 | $27.37 | $27.93 | $27.93 | 860,080 |
| 2022-08-09 | $27.97 | $28.18 | $27.28 | $27.80 | $27.80 | 997,640 |
| 2022-08-08 | $27.09 | $27.97 | $26.71 | $27.76 | $27.76 | 1,862,630 |
| 2022-08-05 | $26.28 | $26.73 | $26.00 | $26.62 | $26.62 | 826,240 |
| 2022-08-04 | $25.70 | $26.25 | $25.33 | $26.10 | $26.10 | 916,240 |
| 2022-08-03 | $25.10 | $26.30 | $25.10 | $25.48 | $25.48 | 1,092,520 |
| 2022-08-02 | $26.31 | $26.31 | $24.65 | $25.43 | $25.43 | 1,642,250 |
| 2022-08-01 | $26.50 | $26.58 | $26.11 | $26.41 | $26.41 | 512,910 |
| 2022-07-29 | $26.72 | $26.91 | $26.20 | $26.45 | $26.45 | 1,258,900 |
| 2022-07-28 | $27.17 | $27.76 | $26.63 | $26.85 | $26.85 | 1,051,280 |
| 2022-07-27 | $26.76 | $27.32 | $26.59 | $27.16 | $27.16 | 906,680 |
| 2022-07-26 | $27.49 | $27.88 | $26.80 | $26.95 | $26.95 | 1,082,770 |
| 2022-07-25 | $26.67 | $27.91 | $26.48 | $27.60 | $27.60 | 1,792,060 |
| 2022-07-22 | $27.28 | $27.55 | $26.38 | $26.62 | $26.62 | 1,186,900 |
| 2022-07-21 | $28.13 | $28.72 | $27.09 | $27.11 | $27.11 | 1,470,160 |
| 2022-07-20 | $27.76 | $29.40 | $27.70 | $28.18 | $28.18 | 2,231,830 |
| 2022-07-19 | $26.15 | $28.78 | $26.00 | $27.62 | $27.62 | 3,307,130 |
| 2022-07-18 | $25.61 | $26.32 | $25.05 | $26.24 | $26.24 | 1,037,320 |
| 2022-07-15 | $26.39 | $26.80 | $25.59 | $25.61 | $25.61 | 1,121,720 |
| 2022-07-14 | $27.16 | $27.16 | $26.32 | $26.41 | $26.41 | 784,400 |
| 2022-07-13 | $25.65 | $27.13 | $25.45 | $26.80 | $26.80 | 1,478,310 |
| 2022-07-12 | $25.32 | $26.05 | $25.02 | $25.88 | $25.88 | 1,243,220 |
| 2022-07-11 | $25.18 | $25.70 | $24.64 | $25.65 | $25.65 | 1,382,300 |
| 2022-07-08 | $25.51 | $26.10 | $25.42 | $25.52 | $25.52 | 566,720 |
| 2022-07-07 | $26.25 | $26.40 | $25.31 | $25.45 | $25.45 | 843,560 |
| 2022-07-06 | $26.46 | $26.59 | $25.83 | $26.00 | $26.00 | 907,600 |
| 2022-07-05 | $27.09 | $27.49 | $26.03 | $26.46 | $26.46 | 1,187,970 |
| 2022-07-04 | $26.58 | $27.44 | $26.58 | $27.09 | $27.09 | 1,147,200 |
| 2022-07-01 | $26.44 | $27.18 | $26.31 | $26.80 | $26.80 | 1,215,250 |
| 2022-06-30 | $25.95 | $27.08 | $25.84 | $26.65 | $26.65 | 1,526,110 |
| 2022-06-29 | $26.16 | $26.65 | $25.94 | $25.95 | $25.95 | 1,035,780 |
| 2022-06-28 | $26.59 | $26.96 | $26.30 | $26.73 | $26.23 | 1,098,540 |
| 2022-06-27 | $26.99 | $27.50 | $26.48 | $26.64 | $26.15 | 1,151,440 |
| 2022-06-24 | $26.21 | $26.58 | $26.00 | $26.52 | $26.03 | 1,042,660 |
| 2022-06-23 | $26.06 | $26.34 | $25.77 | $26.12 | $25.64 | 1,066,440 |
| 2022-06-22 | $26.65 | $26.70 | $26.00 | $26.00 | $25.52 | 1,095,240 |
| 2022-06-21 | $27.02 | $27.04 | $26.33 | $26.71 | $26.21 | 1,605,380 |
| 2022-06-20 | $27.09 | $27.44 | $26.60 | $26.95 | $26.45 | 1,767,300 |
| 2022-06-17 | $25.89 | $27.14 | $25.80 | $27.00 | $26.50 | 1,482,830 |
| 2022-06-16 | $26.04 | $26.77 | $26.04 | $26.48 | $25.99 | 881,220 |
| 2022-06-15 | $26.47 | $27.00 | $25.90 | $26.30 | $25.81 | 1,969,980 |
| 2022-06-14 | $25.55 | $26.48 | $25.21 | $26.37 | $25.88 | 2,255,600 |
| 2022-06-13 | $25.43 | $25.85 | $25.22 | $25.67 | $25.19 | 1,169,040 |
| 2022-06-10 | $25.36 | $25.90 | $24.60 | $25.70 | $25.22 | 1,365,660 |
| 2022-06-09 | $26.10 | $26.25 | $25.28 | $25.37 | $24.90 | 2,069,000 |
| 2022-06-08 | $25.29 | $26.20 | $24.90 | $25.60 | $25.13 | 2,271,880 |
| 2022-06-07 | $25.69 | $25.69 | $24.88 | $25.29 | $24.82 | 1,966,090 |
| 2022-06-06 | $24.51 | $25.69 | $24.51 | $25.56 | $25.09 | 2,620,570 |
| 2022-06-02 | $24.39 | $24.73 | $24.30 | $24.54 | $24.09 | 2,256,390 |
| 2022-06-01 | $23.66 | $24.58 | $23.57 | $24.53 | $24.08 | 3,896,590 |
| 2022-05-31 | $22.70 | $23.95 | $22.41 | $23.66 | $23.22 | 3,235,810 |
| 2022-05-30 | $22.07 | $22.76 | $21.82 | $22.75 | $22.33 | 1,733,720 |
| 2022-05-27 | $22.28 | $22.30 | $21.72 | $21.97 | $21.56 | 1,122,000 |
| 2022-05-26 | $22.41 | $22.49 | $21.80 | $22.21 | $21.80 | 1,113,780 |
| 2022-05-25 | $21.99 | $22.48 | $21.78 | $22.35 | $21.94 | 1,409,420 |
| 2022-05-24 | $23.23 | $23.38 | $21.86 | $21.88 | $21.47 | 2,813,460 |
| 2022-05-23 | $22.78 | $23.39 | $22.75 | $23.23 | $22.80 | 2,609,460 |
| 2022-05-20 | $22.49 | $22.90 | $22.34 | $22.78 | $22.36 | 1,333,200 |
| 2022-05-19 | $22.25 | $22.41 | $21.89 | $22.34 | $21.93 | 1,197,100 |
| 2022-05-18 | $22.50 | $22.86 | $22.42 | $22.56 | $22.14 | 970,720 |
| 2022-05-17 | $22.82 | $23.01 | $22.22 | $22.55 | $22.13 | 1,082,960 |
| 2022-05-16 | $23.21 | $23.27 | $22.72 | $22.82 | $22.40 | 1,005,030 |
| 2022-05-13 | $23.23 | $23.46 | $22.45 | $22.93 | $22.51 | 1,146,500 |
| 2022-05-12 | $22.79 | $23.54 | $22.68 | $23.00 | $22.57 | 1,833,680 |
| 2022-05-11 | $22.76 | $23.55 | $22.64 | $22.76 | $22.34 | 2,326,760 |
| 2022-05-10 | $22.33 | $22.75 | $22.15 | $22.65 | $22.23 | 1,477,370 |
| 2022-05-09 | $21.61 | $22.59 | $21.50 | $22.50 | $22.08 | 1,629,290 |
| 2022-05-06 | $22.00 | $22.33 | $21.50 | $21.65 | $21.25 | 1,939,580 |
| 2022-05-05 | $21.80 | $22.74 | $21.47 | $22.22 | $21.81 | 2,018,920 |
| 2022-05-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.35 | 0 |
| 2022-05-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.35 | 0 |
| 2022-04-29 | $21.17 | $22.06 | $21.17 | $21.75 | $21.35 | 2,473,800 |
| 2022-04-28 | $22.40 | $22.53 | $21.13 | $21.17 | $20.78 | 2,654,580 |
| 2022-04-27 | $22.17 | $22.77 | $21.00 | $22.72 | $22.30 | 2,602,980 |
| 2022-04-26 | $25.10 | $25.10 | $22.20 | $22.36 | $21.95 | 2,782,550 |
| 2022-04-25 | $26.17 | $26.22 | $24.56 | $24.70 | $24.24 | 1,317,780 |
| 2022-04-22 | $26.16 | $26.94 | $25.29 | $26.47 | $25.98 | 1,334,530 |
| 2022-04-21 | $27.74 | $27.75 | $26.41 | $26.48 | $25.99 | 1,613,940 |
| 2022-04-20 | $27.45 | $29.00 | $27.45 | $27.67 | $27.16 | 2,390,240 |
| 2022-04-19 | $27.37 | $27.99 | $27.24 | $27.48 | $26.97 | 773,740 |
| 2022-04-18 | $26.92 | $27.49 | $26.80 | $27.36 | $26.85 | 740,810 |
| 2022-04-15 | $27.08 | $27.42 | $26.66 | $27.10 | $26.60 | 859,730 |
| 2022-04-14 | $26.80 | $27.68 | $26.80 | $27.22 | $26.72 | 1,029,800 |
| 2022-04-13 | $27.01 | $27.43 | $26.61 | $26.69 | $26.20 | 834,420 |
| 2022-04-12 | $26.31 | $27.18 | $26.16 | $27.12 | $26.62 | 1,156,460 |
| 2022-04-11 | $27.06 | $27.60 | $26.21 | $26.30 | $25.81 | 1,270,060 |
| 2022-04-08 | $28.00 | $28.24 | $27.20 | $27.27 | $26.76 | 968,580 |
| 2022-04-07 | $28.52 | $28.74 | $27.80 | $27.95 | $27.43 | 761,300 |
| 2022-04-06 | $28.28 | $29.15 | $28.27 | $28.62 | $28.09 | 741,880 |
| 2022-04-05 | $28.32 | $28.32 | $28.32 | $28.32 | $27.80 | 0 |
| 2022-04-04 | $28.32 | $28.32 | $28.32 | $28.32 | $27.80 | 0 |
| 2022-04-01 | $28.36 | $28.52 | $27.97 | $28.32 | $27.80 | 784,860 |
| 2022-03-31 | $28.87 | $29.25 | $28.22 | $28.35 | $27.82 | 1,202,440 |
| 2022-03-30 | $28.90 | $29.13 | $28.38 | $28.88 | $28.34 | 668,500 |
| 2022-03-29 | $29.20 | $29.20 | $28.35 | $28.68 | $28.15 | 968,480 |
| 2022-03-28 | $29.17 | $29.26 | $28.05 | $28.79 | $28.26 | 1,159,420 |
| 2022-03-25 | $30.40 | $30.40 | $28.90 | $29.03 | $28.49 | 2,154,180 |
| 2022-03-24 | $29.72 | $30.75 | $29.51 | $30.67 | $30.10 | 1,679,470 |
| 2022-03-23 | $30.19 | $30.44 | $29.75 | $29.95 | $29.39 | 1,033,490 |
| 2022-03-22 | $31.01 | $31.26 | $29.95 | $30.18 | $29.62 | 1,526,720 |
| 2022-03-21 | $29.91 | $31.26 | $29.76 | $30.97 | $30.40 | 2,300,380 |
| 2022-03-18 | $29.27 | $30.41 | $29.27 | $29.85 | $29.30 | 1,119,910 |
| 2022-03-17 | $29.30 | $30.54 | $29.08 | $29.53 | $28.98 | 2,119,360 |
| 2022-03-16 | $29.20 | $29.33 | $27.41 | $29.05 | $28.51 | 2,184,340 |
| 2022-03-15 | $30.56 | $30.74 | $28.61 | $28.61 | $28.08 | 2,121,800 |
| 2022-03-14 | $31.58 | $31.80 | $30.58 | $30.62 | $30.05 | 1,970,560 |
| 2022-03-11 | $29.76 | $31.66 | $29.70 | $31.62 | $31.03 | 2,911,860 |
| 2022-03-10 | $30.45 | $31.05 | $30.09 | $30.28 | $29.72 | 1,363,560 |
| 2022-03-09 | $29.48 | $30.10 | $28.10 | $30.03 | $29.47 | 1,723,940 |
| 2022-03-08 | $30.83 | $30.88 | $29.36 | $29.40 | $28.86 | 1,605,700 |
| 2022-03-07 | $32.00 | $32.23 | $30.60 | $31.08 | $30.50 | 1,798,050 |
| 2022-03-04 | $31.63 | $32.30 | $31.33 | $31.91 | $31.32 | 1,991,830 |
| 2022-03-03 | $32.35 | $32.60 | $31.33 | $31.65 | $31.06 | 2,912,320 |
| 2022-03-02 | $30.67 | $33.59 | $30.00 | $32.67 | $32.06 | 4,399,130 |
| 2022-03-01 | $30.00 | $30.88 | $29.62 | $30.69 | $30.12 | 1,476,020 |
| 2022-02-28 | $29.68 | $30.45 | $28.93 | $30.10 | $29.54 | 1,624,750 |
| 2022-02-25 | $29.95 | $30.88 | $29.41 | $29.68 | $29.13 | 2,073,890 |
| 2022-02-24 | $29.83 | $31.15 | $29.61 | $30.02 | $29.46 | 3,200,410 |
| 2022-02-23 | $28.93 | $30.01 | $28.81 | $29.91 | $29.36 | 1,992,920 |
| 2022-02-22 | $29.71 | $29.87 | $28.66 | $28.80 | $28.27 | 1,979,330 |
| 2022-02-21 | $29.81 | $30.05 | $29.56 | $30.00 | $29.44 | 1,162,080 |
| 2022-02-18 | $29.49 | $30.14 | $29.35 | $29.82 | $29.27 | 1,137,000 |
| 2022-02-17 | $30.13 | $30.40 | $29.56 | $29.79 | $29.24 | 1,718,050 |
| 2022-02-16 | $29.70 | $30.46 | $29.52 | $30.14 | $29.58 | 1,803,570 |
| 2022-02-15 | $30.18 | $30.18 | $29.28 | $29.51 | $28.96 | 1,717,730 |
| 2022-02-14 | $29.37 | $30.61 | $29.30 | $29.91 | $29.36 | 1,700,520 |
| 2022-02-11 | $30.82 | $30.93 | $29.80 | $29.81 | $29.26 | 2,362,180 |
| 2022-02-10 | $31.80 | $32.10 | $30.80 | $31.03 | $30.45 | 2,325,760 |
| 2022-02-09 | $32.28 | $32.28 | $31.20 | $31.79 | $31.20 | 2,107,080 |
| 2022-02-08 | $31.60 | $32.17 | $31.12 | $32.14 | $31.54 | 1,449,880 |
| 2022-02-07 | $31.90 | $31.90 | $31.05 | $31.64 | $31.05 | 1,549,100 |
| 2022-02-04 | $31.02 | $31.02 | $31.02 | $31.02 | $30.45 | 0 |
| 2022-02-03 | $31.02 | $31.02 | $31.02 | $31.02 | $30.45 | 0 |
| 2022-02-02 | $31.02 | $31.02 | $31.02 | $31.02 | $30.45 | 0 |
| 2022-02-01 | $31.02 | $31.02 | $31.02 | $31.02 | $30.45 | 0 |
| 2022-01-28 | $31.51 | $32.11 | $30.81 | $31.02 | $30.45 | 1,916,120 |
| 2022-01-27 | $32.85 | $32.98 | $31.20 | $31.36 | $30.78 | 2,191,470 |
| 2022-01-26 | $32.87 | $33.43 | $32.33 | $32.59 | $31.99 | 1,629,130 |
| 2022-01-25 | $34.76 | $34.99 | $32.59 | $32.60 | $32.00 | 3,151,630 |
| 2022-01-24 | $34.41 | $35.16 | $34.00 | $34.72 | $34.08 | 2,214,620 |
| 2022-01-21 | $35.35 | $36.45 | $34.39 | $34.72 | $34.08 | 3,168,890 |
| 2022-01-20 | $36.26 | $36.80 | $35.31 | $35.45 | $34.79 | 3,155,120 |
| 2022-01-19 | $35.97 | $36.94 | $35.28 | $36.61 | $35.93 | 3,889,910 |
| 2022-01-18 | $37.73 | $38.25 | $35.68 | $35.95 | $35.28 | 7,315,950 |
| 2022-01-17 | $42.05 | $42.35 | $37.40 | $38.51 | $37.80 | 8,640,220 |
| 2022-01-14 | $38.60 | $41.89 | $38.28 | $41.35 | $40.58 | 9,606,160 |
| 2022-01-13 | $38.81 | $39.53 | $37.96 | $38.95 | $38.23 | 7,488,190 |
| 2022-01-12 | $37.50 | $40.09 | $36.38 | $39.76 | $39.02 | 10,684,080 |
| 2022-01-11 | $40.26 | $40.80 | $37.70 | $38.21 | $37.50 | 11,904,960 |
| 2022-01-10 | $40.09 | $43.60 | $39.70 | $40.02 | $39.28 | 12,866,930 |
| 2022-01-07 | $47.63 | $49.49 | $41.89 | $42.11 | $41.33 | 19,710,700 |
| 2022-01-06 | $38.41 | $45.22 | $38.00 | $45.22 | $44.38 | 10,125,680 |
| 2022-01-05 | $33.79 | $38.38 | $32.90 | $37.68 | $36.98 | 7,865,400 |
| 2022-01-04 | $33.27 | $33.97 | $32.75 | $33.96 | $33.33 | 2,488,320 |
| 2022-01-03 | $33.20 | $33.20 | $33.20 | $33.20 | $32.58 | 0 |
| 2021-12-31 | $33.32 | $33.53 | $32.82 | $33.20 | $32.58 | 1,923,800 |
| 2021-12-30 | $33.52 | $33.56 | $32.79 | $33.30 | $32.68 | 1,834,590 |
| 2021-12-29 | $34.62 | $34.62 | $33.26 | $33.36 | $32.74 | 3,240,080 |
| 2021-12-28 | $34.42 | $35.36 | $33.65 | $34.62 | $33.98 | 3,863,800 |
| 2021-12-27 | $31.87 | $35.74 | $31.20 | $34.84 | $34.19 | 7,288,440 |
| 2021-12-24 | $29.80 | $31.99 | $29.68 | $31.93 | $31.34 | 5,497,480 |
| 2021-12-23 | $29.87 | $30.00 | $29.45 | $29.70 | $29.15 | 1,158,820 |
| 2021-12-22 | $30.90 | $30.90 | $29.91 | $29.98 | $29.42 | 1,504,930 |
| 2021-12-21 | $30.14 | $31.10 | $29.99 | $30.60 | $30.03 | 1,516,740 |
| 2021-12-20 | $29.88 | $31.07 | $29.75 | $30.10 | $29.54 | 1,763,280 |
| 2021-12-17 | $29.98 | $30.39 | $29.50 | $30.04 | $29.48 | 1,163,660 |
| 2021-12-16 | $30.36 | $30.70 | $29.70 | $30.00 | $29.44 | 1,586,220 |
| 2021-12-15 | $30.32 | $30.97 | $30.11 | $30.56 | $29.99 | 1,558,410 |
| 2021-12-14 | $30.48 | $30.77 | $30.21 | $30.32 | $29.76 | 1,221,260 |
| 2021-12-13 | $31.10 | $31.40 | $30.35 | $30.56 | $29.99 | 1,820,240 |
| 2021-12-10 | $30.92 | $31.36 | $30.70 | $31.07 | $30.49 | 2,107,910 |
| 2021-12-09 | $28.91 | $32.16 | $28.90 | $31.16 | $30.58 | 4,825,130 |
| 2021-12-08 | $28.65 | $29.70 | $28.59 | $29.11 | $28.57 | 1,406,940 |
| 2021-12-07 | $29.59 | $29.88 | $28.50 | $28.65 | $28.12 | 1,569,240 |
| 2021-12-06 | $29.98 | $30.22 | $29.56 | $29.59 | $29.04 | 1,235,340 |
| 2021-12-03 | $30.24 | $30.24 | $30.24 | $30.24 | $29.68 | 2,498,780 |
| 2021-12-02 | $31.19 | $31.19 | $31.19 | $31.19 | $30.61 | 3,096,540 |
| 2021-12-01 | $30.25 | $30.49 | $29.90 | $30.37 | $29.81 | 1,414,760 |
| 2021-11-30 | $30.22 | $30.82 | $30.03 | $30.20 | $29.64 | 1,870,520 |
| 2021-11-29 | $30.01 | $30.50 | $29.88 | $30.03 | $29.47 | 1,214,180 |
| 2021-11-26 | $30.16 | $30.75 | $29.86 | $30.41 | $29.85 | 1,549,820 |
| 2021-11-25 | $30.47 | $30.60 | $29.83 | $30.16 | $29.60 | 1,733,520 |
| 2021-11-24 | $30.11 | $30.73 | $29.75 | $30.64 | $30.07 | 2,558,220 |
| 2021-11-23 | $30.86 | $30.90 | $29.84 | $30.05 | $29.49 | 2,799,180 |
| 2021-11-22 | $31.30 | $31.80 | $30.33 | $30.90 | $30.33 | 4,085,450 |
| 2021-11-19 | $27.77 | $31.31 | $27.77 | $30.99 | $30.42 | 4,097,090 |
| 2021-11-18 | $28.36 | $28.80 | $27.90 | $27.90 | $27.38 | 1,453,720 |
| 2021-11-17 | $28.80 | $29.00 | $28.08 | $28.50 | $27.97 | 1,546,810 |
| 2021-11-16 | $29.38 | $29.66 | $28.60 | $29.01 | $28.47 | 1,376,640 |
| 2021-11-15 | $29.00 | $30.07 | $28.60 | $29.40 | $28.86 | 1,784,100 |
| 2021-11-12 | $29.28 | $29.28 | $28.32 | $28.80 | $28.27 | 1,337,820 |
| 2021-11-11 | $28.30 | $29.48 | $28.30 | $29.30 | $28.76 | 978,160 |
| 2021-11-10 | $29.45 | $29.47 | $28.20 | $28.66 | $28.13 | 787,820 |
| 2021-11-09 | $29.39 | $29.74 | $28.56 | $28.90 | $28.36 | 1,096,840 |
| 2021-11-08 | $29.45 | $29.60 | $28.80 | $29.10 | $28.56 | 904,640 |
| 2021-11-05 | $30.09 | $30.09 | $30.09 | $30.09 | $29.53 | 1,194,820 |
| 2021-11-04 | $29.87 | $30.30 | $29.33 | $30.09 | $29.53 | 1,479,260 |
| 2021-11-03 | $29.36 | $30.11 | $29.00 | $29.98 | $29.42 | 1,513,180 |
| 2021-11-02 | $29.84 | $30.78 | $28.86 | $29.30 | $28.76 | 2,293,370 |
| 2021-11-01 | $29.62 | $30.22 | $28.79 | $29.74 | $29.19 | 2,164,270 |
| 2021-10-29 | $28.12 | $30.00 | $27.81 | $29.63 | $29.08 | 3,749,860 |
| 2021-10-28 | $26.30 | $28.43 | $26.00 | $28.25 | $27.73 | 3,844,990 |
| 2021-10-27 | $26.30 | $26.47 | $25.80 | $25.85 | $25.37 | 623,990 |
| 2021-10-26 | $26.25 | $26.46 | $25.40 | $26.30 | $25.81 | 1,870,430 |
| 2021-10-25 | $26.49 | $26.65 | $26.04 | $26.25 | $25.76 | 551,460 |
| 2021-10-22 | $26.32 | $27.31 | $26.01 | $26.50 | $26.01 | 1,015,860 |
| 2021-10-21 | $25.79 | $26.30 | $25.45 | $26.28 | $25.79 | 987,320 |
| 2021-10-20 | $26.46 | $26.46 | $25.50 | $25.80 | $25.32 | 1,013,960 |
| 2021-10-19 | $26.49 | $26.68 | $26.20 | $26.27 | $25.78 | 1,250,660 |
| 2021-10-18 | $27.36 | $27.36 | $26.26 | $26.50 | $26.01 | 969,100 |
| 2021-10-15 | $27.11 | $28.18 | $26.92 | $27.37 | $26.86 | 1,255,560 |
| 2021-10-14 | $27.76 | $27.76 | $26.90 | $27.11 | $26.61 | 1,200,400 |
| 2021-10-13 | $27.58 | $28.68 | $27.16 | $27.76 | $27.25 | 1,368,460 |
| 2021-10-12 | $27.93 | $28.05 | $27.11 | $27.50 | $26.99 | 818,450 |
| 2021-10-11 | $28.05 | $28.67 | $27.60 | $27.76 | $27.25 | 847,190 |
| 2021-10-08 | $27.74 | $28.16 | $27.38 | $27.98 | $27.46 | 768,240 |
| 2021-10-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.24 | 0 |
| 2021-10-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.24 | 0 |
| 2021-09-30 | $26.39 | $27.95 | $26.14 | $27.75 | $27.24 | 1,305,980 |
| 2021-09-29 | $27.68 | $27.68 | $26.10 | $26.13 | $25.65 | 1,429,240 |
| 2021-09-28 | $28.61 | $28.67 | $27.60 | $27.67 | $27.16 | 1,116,380 |
| 2021-09-27 | $27.45 | $29.30 | $27.38 | $28.90 | $28.36 | 2,039,870 |
| 2021-09-24 | $27.22 | $29.24 | $26.77 | $27.93 | $27.41 | 2,033,230 |
| 2021-09-23 | $27.29 | $27.37 | $26.92 | $27.13 | $26.63 | 762,860 |
| 2021-09-22 | $26.55 | $27.57 | $26.17 | $27.10 | $26.60 | 1,573,420 |
| 2021-09-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.11 | 0 |
| 2021-09-20 | $26.60 | $26.60 | $26.60 | $26.60 | $26.11 | 0 |
| 2021-09-17 | $28.45 | $28.55 | $26.30 | $26.60 | $26.11 | 3,222,570 |
| 2021-09-16 | $29.57 | $29.98 | $27.92 | $28.36 | $27.83 | 2,752,330 |
| 2021-09-15 | $31.71 | $31.71 | $29.30 | $29.57 | $29.02 | 1,636,040 |
| 2021-09-14 | $32.07 | $32.18 | $31.50 | $31.67 | $31.08 | 451,470 |
| 2021-09-13 | $32.32 | $32.57 | $31.88 | $32.05 | $31.46 | 484,800 |
| 2021-09-10 | $32.57 | $32.70 | $32.03 | $32.25 | $31.65 | 423,690 |
| 2021-09-09 | $33.49 | $33.75 | $32.21 | $32.25 | $31.65 | 695,660 |
| 2021-09-08 | $33.80 | $34.26 | $33.20 | $33.38 | $32.76 | 469,020 |
| 2021-09-07 | $33.20 | $34.35 | $33.08 | $34.00 | $33.37 | 806,910 |
| 2021-09-06 | $32.50 | $33.50 | $32.14 | $33.30 | $32.68 | 577,670 |
| 2021-09-03 | $32.05 | $32.74 | $32.00 | $32.44 | $31.84 | 462,960 |
| 2021-09-02 | $32.88 | $32.88 | $31.70 | $31.95 | $31.36 | 526,960 |
| 2021-09-01 | $33.24 | $33.39 | $31.63 | $32.23 | $31.63 | 982,160 |
| 2021-08-31 | $33.79 | $33.86 | $33.06 | $33.20 | $32.58 | 497,360 |
| 2021-08-30 | $34.27 | $34.94 | $33.32 | $33.43 | $32.81 | 691,370 |
| 2021-08-27 | $35.20 | $35.76 | $34.36 | $34.41 | $33.77 | 600,280 |
| 2021-08-26 | $34.75 | $35.37 | $34.28 | $35.31 | $34.66 | 654,720 |
| 2021-08-25 | $35.20 | $35.20 | $34.45 | $34.76 | $34.12 | 639,660 |
| 2021-08-24 | $33.69 | $35.35 | $33.69 | $35.20 | $34.55 | 1,108,700 |
| 2021-08-23 | $33.21 | $34.20 | $33.21 | $33.68 | $33.06 | 608,740 |
| 2021-08-20 | $33.35 | $34.49 | $32.48 | $33.49 | $32.87 | 910,220 |
| 2021-08-19 | $33.08 | $33.66 | $32.85 | $32.90 | $32.29 | 1,246,800 |
| 2021-08-18 | $34.50 | $34.55 | $32.10 | $33.22 | $32.60 | 1,115,820 |
| 2021-08-17 | $34.57 | $35.54 | $34.43 | $34.64 | $34.00 | 795,980 |
| 2021-08-16 | $34.84 | $35.32 | $34.57 | $34.60 | $33.96 | 1,019,760 |
| 2021-08-13 | $34.90 | $35.46 | $34.50 | $34.99 | $34.34 | 532,000 |
| 2021-08-12 | $35.50 | $35.71 | $34.55 | $34.95 | $34.30 | 868,920 |
| 2021-08-11 | $35.40 | $35.90 | $34.56 | $35.58 | $34.92 | 1,253,340 |
| 2021-08-10 | $36.50 | $36.61 | $35.10 | $35.43 | $34.77 | 1,581,740 |
| 2021-08-09 | $39.18 | $39.18 | $36.41 | $36.91 | $36.23 | 2,165,780 |
| 2021-08-06 | $36.30 | $38.89 | $36.20 | $38.54 | $37.83 | 2,363,190 |
| 2021-08-05 | $34.11 | $37.74 | $34.11 | $37.10 | $36.41 | 1,896,570 |
| 2021-08-04 | $35.01 | $35.76 | $34.40 | $34.66 | $34.02 | 889,450 |
| 2021-08-03 | $34.80 | $36.50 | $34.50 | $35.08 | $34.43 | 1,304,680 |
| 2021-08-02 | $34.23 | $34.65 | $33.43 | $34.17 | $33.54 | 1,115,180 |
| 2021-07-30 | $35.20 | $35.51 | $34.05 | $34.55 | $33.91 | 862,850 |
| 2021-07-29 | $35.70 | $35.76 | $34.50 | $34.81 | $34.16 | 1,383,750 |
| 2021-07-28 | $31.98 | $35.60 | $30.52 | $35.60 | $34.94 | 2,526,530 |
| 2021-07-27 | $31.50 | $35.60 | $30.83 | $33.55 | $32.93 | 2,099,090 |
| 2021-07-26 | $30.97 | $31.31 | $30.22 | $30.92 | $30.35 | 648,980 |
| 2021-07-23 | $32.11 | $32.17 | $30.83 | $30.94 | $30.37 | 800,410 |
| 2021-07-22 | $33.45 | $33.51 | $31.74 | $32.11 | $31.51 | 1,129,650 |
| 2021-07-21 | $33.33 | $34.40 | $33.01 | $33.30 | $32.68 | 879,720 |
| 2021-07-20 | $33.02 | $33.80 | $32.63 | $33.33 | $32.71 | 445,190 |
| 2021-07-19 | $34.58 | $34.65 | $33.35 | $33.60 | $32.98 | 863,980 |
| 2021-07-16 | $34.50 | $35.26 | $34.25 | $34.58 | $33.94 | 625,920 |
| 2021-07-15 | $35.95 | $35.99 | $34.11 | $34.67 | $34.03 | 1,179,770 |
| 2021-07-14 | $36.80 | $36.80 | $35.61 | $36.21 | $35.54 | 874,870 |
| 2021-07-13 | $36.03 | $37.60 | $36.03 | $36.90 | $36.22 | 1,239,730 |
| 2021-07-12 | $37.76 | $37.76 | $35.93 | $36.03 | $35.36 | 1,916,570 |
| 2021-07-09 | $37.68 | $37.95 | $36.86 | $37.76 | $37.06 | 796,320 |
| 2021-07-08 | $39.03 | $39.57 | $37.46 | $37.68 | $36.98 | 1,256,370 |
| 2021-07-07 | $38.03 | $39.18 | $38.03 | $38.92 | $38.20 | 915,800 |
| 2021-07-06 | $38.38 | $39.27 | $37.56 | $38.30 | $37.59 | 1,262,460 |
| 2021-07-05 | $39.24 | $39.60 | $37.65 | $38.41 | $37.70 | 1,483,720 |
| 2021-07-02 | $40.16 | $40.70 | $37.85 | $39.40 | $38.67 | 1,759,190 |
| 2021-07-01 | $76.29 | $76.29 | $73.12 | $74.60 | $40.13 | 899,570 |
| 2021-06-30 | $75.68 | $76.99 | $74.57 | $76.17 | $40.98 | 927,750 |
| 2021-06-29 | $75.45 | $76.44 | $74.56 | $75.70 | $40.72 | 1,325,620 |
| 2021-06-28 | $72.50 | $75.62 | $71.60 | $75.03 | $40.36 | 1,530,580 |
| 2021-06-25 | $70.10 | $72.49 | $67.33 | $72.10 | $38.79 | 1,435,670 |
| 2021-06-24 | $66.60 | $69.48 | $66.57 | $68.18 | $36.68 | 610,570 |
| 2021-06-23 | $68.20 | $68.20 | $66.80 | $67.06 | $36.08 | 546,300 |
| 2021-06-22 | $69.10 | $70.09 | $67.79 | $68.30 | $36.74 | 643,350 |
| 2021-06-21 | $67.40 | $69.46 | $65.00 | $69.10 | $37.17 | 945,550 |
| 2021-06-18 | $66.90 | $68.35 | $66.50 | $67.80 | $36.47 | 452,910 |
| 2021-06-17 | $67.10 | $68.67 | $66.50 | $66.91 | $36.00 | 584,870 |
| 2021-06-16 | $71.01 | $71.01 | $66.96 | $67.55 | $36.34 | 1,022,160 |
| 2021-06-15 | $70.98 | $71.80 | $70.25 | $70.98 | $38.19 | 550,480 |
| 2021-06-14 | $70.87 | $70.87 | $70.87 | $70.87 | $38.13 | 0 |
| 2021-06-11 | $70.74 | $72.12 | $69.87 | $70.87 | $38.13 | 821,770 |
| 2021-06-10 | $72.81 | $73.96 | $70.39 | $70.60 | $37.98 | 1,247,920 |
| 2021-06-09 | $73.95 | $74.50 | $72.61 | $73.27 | $39.42 | 536,320 |
| 2021-06-08 | $73.59 | $75.70 | $72.65 | $73.95 | $39.78 | 1,020,530 |
| 2021-06-07 | $74.60 | $74.98 | $71.90 | $73.59 | $39.59 | 1,089,280 |
| 2021-06-04 | $75.45 | $76.69 | $73.46 | $74.90 | $40.29 | 1,470,260 |
| 2021-06-03 | $72.82 | $76.19 | $72.04 | $76.10 | $40.94 | 1,657,950 |
| 2021-06-02 | $72.10 | $75.02 | $72.10 | $72.48 | $38.99 | 905,260 |
| 2021-06-01 | $71.01 | $73.70 | $70.33 | $73.00 | $39.27 | 1,206,300 |
| 2021-05-31 | $68.60 | $71.38 | $67.06 | $71.37 | $38.40 | 1,454,370 |
| 2021-05-28 | $68.00 | $68.19 | $66.81 | $67.51 | $36.32 | 733,150 |
| 2021-05-27 | $67.40 | $69.66 | $66.22 | $68.40 | $36.80 | 1,072,170 |
| 2021-05-26 | $68.40 | $68.40 | $66.08 | $66.41 | $35.73 | 1,271,230 |
| 2021-05-25 | $69.16 | $70.62 | $66.66 | $68.58 | $36.89 | 1,631,920 |
| 2021-05-24 | $67.26 | $70.78 | $67.20 | $69.58 | $37.43 | 1,411,490 |
| 2021-05-21 | $68.64 | $68.65 | $66.05 | $67.79 | $36.47 | 1,437,310 |
| 2021-05-20 | $64.30 | $69.89 | $64.28 | $68.63 | $36.92 | 2,017,950 |
| 2021-05-19 | $64.47 | $65.10 | $63.21 | $65.00 | $34.97 | 987,000 |
| 2021-05-18 | $62.65 | $65.00 | $62.38 | $64.99 | $34.96 | 1,969,220 |
| 2021-05-17 | $61.00 | $64.70 | $60.81 | $63.01 | $33.90 | 1,933,740 |
| 2021-05-14 | $56.96 | $62.00 | $56.91 | $60.96 | $32.80 | 1,795,900 |
| 2021-05-13 | $58.40 | $58.40 | $56.88 | $56.95 | $30.64 | 631,400 |
| 2021-05-12 | $59.01 | $59.39 | $58.22 | $58.73 | $31.60 | 530,800 |
| 2021-05-11 | $58.00 | $59.48 | $57.76 | $59.40 | $31.96 | 956,250 |
| 2021-05-10 | $55.30 | $59.92 | $54.10 | $59.00 | $31.74 | 1,498,680 |
| 2021-05-07 | $56.30 | $56.30 | $53.40 | $55.25 | $29.72 | 965,880 |
| 2021-05-06 | $56.36 | $58.19 | $55.60 | $56.00 | $30.13 | 1,206,010 |
| 2021-05-05 | $57.14 | $57.14 | $57.14 | $57.14 | $30.74 | 0 |
| 2021-05-04 | $57.14 | $57.14 | $57.14 | $57.14 | $30.74 | 0 |
| 2021-04-30 | $53.02 | $57.46 | $53.02 | $57.14 | $30.74 | 1,644,190 |
| 2021-04-29 | $54.21 | $54.98 | $52.85 | $53.02 | $28.52 | 942,280 |
| 2021-04-28 | $55.25 | $55.70 | $53.15 | $54.61 | $29.38 | 924,500 |
| 2021-04-27 | $57.28 | $57.28 | $55.50 | $55.73 | $29.98 | 869,580 |
| 2021-04-26 | $57.70 | $59.00 | $57.48 | $57.52 | $30.94 | 1,477,380 |
| 2021-04-23 | $60.99 | $60.99 | $57.20 | $57.70 | $31.04 | 2,241,330 |
| 2021-04-22 | $55.00 | $59.97 | $54.90 | $59.79 | $32.17 | 2,086,500 |
| 2021-04-21 | $56.76 | $56.76 | $54.60 | $55.23 | $29.71 | 736,000 |
| 2021-04-20 | $54.67 | $57.99 | $54.67 | $56.75 | $30.53 | 810,750 |
| 2021-04-19 | $55.30 | $55.55 | $54.72 | $55.23 | $29.71 | 516,100 |
| 2021-04-16 | $53.21 | $55.70 | $53.21 | $55.42 | $29.81 | 577,320 |
| 2021-04-15 | $53.95 | $55.80 | $53.90 | $54.12 | $29.12 | 451,410 |
| 2021-04-14 | $52.98 | $54.15 | $52.23 | $53.85 | $28.97 | 308,940 |
| 2021-04-13 | $52.38 | $52.88 | $52.16 | $52.74 | $28.37 | 187,040 |
| 2021-04-12 | $53.35 | $53.72 | $52.13 | $52.37 | $28.17 | 326,850 |
| 2021-04-09 | $54.30 | $54.30 | $53.00 | $53.65 | $28.86 | 249,000 |
| 2021-04-08 | $53.54 | $54.94 | $53.54 | $54.30 | $29.21 | 400,420 |
| 2021-04-07 | $53.92 | $54.18 | $53.04 | $53.60 | $28.84 | 270,460 |
| 2021-04-06 | $52.98 | $54.20 | $52.98 | $53.70 | $28.89 | 202,120 |
| 2021-04-05 | $53.25 | $53.25 | $53.25 | $53.25 | $28.65 | 0 |
| 2021-04-02 | $52.50 | $53.40 | $52.29 | $53.25 | $28.65 | 227,110 |
| 2021-04-01 | $52.26 | $53.00 | $52.11 | $52.55 | $28.27 | 195,200 |
| 2021-03-31 | $52.21 | $52.72 | $51.78 | $52.15 | $28.06 | 232,470 |
| 2021-03-30 | $53.82 | $54.94 | $51.01 | $52.34 | $28.16 | 730,400 |
| 2021-03-29 | $55.28 | $55.29 | $54.08 | $54.15 | $29.13 | 352,200 |
| 2021-03-26 | $54.30 | $55.18 | $53.40 | $55.09 | $29.64 | 438,150 |
| 2021-03-25 | $54.94 | $56.66 | $54.28 | $54.38 | $29.26 | 532,810 |
| 2021-03-24 | $55.12 | $55.82 | $54.63 | $54.94 | $29.56 | 705,670 |
| 2021-03-23 | $56.85 | $56.85 | $54.51 | $55.20 | $29.70 | 410,800 |
| 2021-03-22 | $56.01 | $56.85 | $55.11 | $56.58 | $30.44 | 661,000 |
| 2021-03-19 | $54.56 | $55.85 | $54.01 | $54.96 | $29.57 | 316,920 |
| 2021-03-18 | $55.87 | $56.45 | $54.75 | $54.76 | $29.46 | 460,650 |
| 2021-03-17 | $54.89 | $56.47 | $54.53 | $55.55 | $29.88 | 512,700 |
| 2021-03-16 | $53.74 | $55.96 | $53.03 | $55.24 | $29.72 | 743,690 |
| 2021-03-15 | $52.91 | $55.20 | $52.29 | $53.98 | $29.04 | 637,400 |
| 2021-03-12 | $53.29 | $53.29 | $51.95 | $52.99 | $28.51 | 320,700 |
| 2021-03-11 | $51.67 | $53.26 | $51.61 | $53.05 | $28.54 | 399,270 |
| 2021-03-10 | $51.98 | $52.24 | $51.44 | $51.73 | $27.83 | 253,850 |
| 2021-03-09 | $53.67 | $53.67 | $51.27 | $51.69 | $27.81 | 462,100 |
| 2021-03-08 | $53.98 | $54.75 | $53.55 | $53.67 | $28.87 | 385,000 |
| 2021-03-05 | $53.30 | $54.17 | $52.86 | $53.83 | $28.96 | 311,500 |
| 2021-03-04 | $54.81 | $54.81 | $53.60 | $53.65 | $28.86 | 348,500 |
| 2021-03-03 | $54.19 | $55.10 | $53.89 | $54.73 | $29.44 | 361,500 |
| 2021-03-02 | $54.18 | $54.36 | $53.60 | $53.98 | $29.04 | 341,820 |
| 2021-03-01 | $53.11 | $54.19 | $53.11 | $54.19 | $29.15 | 432,950 |
| 2021-02-26 | $55.20 | $55.20 | $53.54 | $53.55 | $28.81 | 598,170 |
| 2021-02-25 | $55.22 | $55.80 | $54.58 | $55.30 | $29.75 | 594,400 |
| 2021-02-24 | $57.37 | $57.66 | $55.16 | $55.19 | $29.69 | 1,174,640 |
| 2021-02-23 | $60.19 | $60.20 | $56.93 | $57.37 | $30.86 | 1,214,770 |
| 2021-02-22 | $59.67 | $60.49 | $58.77 | $60.30 | $32.44 | 1,043,270 |
| 2021-02-19 | $58.58 | $59.51 | $56.81 | $59.38 | $31.95 | 726,850 |
| 2021-02-18 | $58.68 | $59.36 | $58.03 | $58.49 | $31.47 | 605,030 |
| 2021-02-17 | $58.38 | $58.38 | $58.38 | $58.38 | $31.41 | 0 |
| 2021-02-16 | $58.38 | $58.38 | $58.38 | $58.38 | $31.41 | 0 |
| 2021-02-15 | $58.38 | $58.38 | $58.38 | $58.38 | $31.41 | 0 |
| 2021-02-12 | $58.38 | $58.38 | $58.38 | $58.38 | $31.41 | 0 |
| 2021-02-11 | $58.38 | $58.38 | $58.38 | $58.38 | $31.41 | 0 |
| 2021-02-10 | $60.80 | $61.95 | $58.18 | $58.38 | $31.41 | 1,053,370 |
| 2021-02-09 | $58.12 | $62.36 | $58.12 | $60.87 | $32.75 | 1,170,170 |
| 2021-02-08 | $57.86 | $59.39 | $57.86 | $58.38 | $31.41 | 1,075,520 |
| 2021-02-05 | $62.00 | $62.50 | $57.81 | $57.81 | $31.10 | 1,164,000 |
| 2021-02-04 | $59.10 | $62.59 | $58.80 | $61.82 | $33.26 | 1,145,250 |
| 2021-02-03 | $59.01 | $59.82 | $59.01 | $59.18 | $31.84 | 567,000 |
| 2021-02-02 | $58.90 | $60.56 | $58.21 | $59.00 | $31.74 | 917,000 |
| 2021-02-01 | $57.70 | $59.76 | $57.03 | $58.80 | $31.63 | 482,070 |
| 2021-01-29 | $58.13 | $58.99 | $56.92 | $57.70 | $31.04 | 438,570 |
| 2021-01-28 | $58.95 | $60.50 | $57.98 | $58.10 | $31.26 | 502,350 |
| 2021-01-27 | $61.42 | $61.45 | $58.79 | $59.54 | $32.03 | 674,480 |
| 2021-01-26 | $60.10 | $63.00 | $60.10 | $61.42 | $33.04 | 741,470 |
| 2021-01-25 | $61.11 | $61.60 | $59.94 | $60.04 | $32.30 | 696,860 |
| 2021-01-22 | $62.50 | $63.21 | $59.83 | $62.00 | $33.35 | 1,059,030 |
| 2021-01-21 | $62.07 | $63.98 | $61.82 | $62.50 | $33.62 | 694,600 |
| 2021-01-20 | $61.95 | $62.65 | $61.14 | $62.07 | $33.39 | 567,050 |
| 2021-01-19 | $65.59 | $66.19 | $61.50 | $61.95 | $33.33 | 1,004,000 |
| 2021-01-18 | $65.55 | $66.78 | $65.11 | $65.82 | $35.41 | 722,790 |
| 2021-01-15 | $65.00 | $65.88 | $61.00 | $65.78 | $35.39 | 1,275,250 |
| 2021-01-14 | $66.74 | $68.25 | $65.57 | $65.77 | $35.38 | 904,360 |
| 2021-01-13 | $68.69 | $69.50 | $65.51 | $67.95 | $36.56 | 1,314,520 |
| 2021-01-12 | $66.00 | $70.77 | $66.00 | $69.17 | $37.21 | 2,023,180 |
| 2021-01-11 | $67.01 | $67.76 | $64.40 | $67.60 | $36.37 | 1,286,840 |
| 2021-01-08 | $68.52 | $69.00 | $66.03 | $67.60 | $36.37 | 1,402,830 |
| 2021-01-07 | $66.49 | $69.56 | $65.58 | $69.50 | $37.39 | 1,927,320 |
| 2021-01-06 | $66.90 | $67.60 | $64.80 | $67.50 | $36.31 | 1,721,280 |
| 2021-01-05 | $61.60 | $69.71 | $60.97 | $67.69 | $36.42 | 2,521,390 |
| 2021-01-04 | $60.59 | $61.82 | $59.82 | $61.57 | $33.12 | 1,314,550 |
| 2021-01-01 | $60.57 | $60.57 | $60.57 | $60.57 | $32.59 | 0 |
| 2020-12-31 | $58.99 | $61.62 | $58.60 | $60.57 | $32.59 | 1,170,750 |
| 2020-12-30 | $58.00 | $59.72 | $58.00 | $59.31 | $31.91 | 1,095,730 |
| 2020-12-29 | $58.60 | $59.33 | $56.50 | $59.00 | $31.74 | 1,567,520 |
| 2020-12-28 | $60.89 | $62.26 | $59.00 | $59.35 | $31.93 | 1,498,920 |
| 2020-12-25 | $61.39 | $62.56 | $60.01 | $60.88 | $32.75 | 1,663,000 |
| 2020-12-24 | $68.36 | $68.36 | $61.92 | $62.47 | $33.61 | 2,412,720 |
| 2020-12-23 | $71.40 | $71.40 | $66.83 | $68.70 | $36.96 | 2,557,950 |
| 2020-12-22 | $71.50 | $73.37 | $69.50 | $70.44 | $37.90 | 2,473,320 |
| 2020-12-21 | $69.11 | $71.55 | $69.08 | $71.48 | $38.45 | 2,259,290 |
| 2020-12-18 | $70.99 | $73.00 | $68.51 | $70.04 | $37.68 | 3,381,230 |
| 2020-12-17 | $77.60 | $82.00 | $73.00 | $73.20 | $39.38 | 4,806,490 |
| 2020-12-16 | $72.27 | $77.80 | $71.26 | $76.29 | $41.04 | 4,125,720 |
| 2020-12-15 | $74.09 | $74.15 | $71.00 | $73.51 | $39.55 | 3,299,110 |
| 2020-12-14 | $69.03 | $76.58 | $67.67 | $74.17 | $39.90 | 5,374,250 |
| 2020-12-11 | $67.33 | $71.60 | $66.11 | $69.47 | $37.37 | 3,446,360 |
| 2020-12-10 | $68.99 | $71.00 | $66.50 | $66.96 | $36.02 | 3,190,580 |
| 2020-12-09 | $69.29 | $73.35 | $67.74 | $70.30 | $37.82 | 3,935,210 |
| 2020-12-08 | $67.51 | $72.50 | $66.80 | $69.72 | $37.51 | 4,103,970 |
| 2020-12-07 | $73.00 | $75.49 | $68.10 | $68.99 | $37.12 | 5,066,260 |
| 2020-12-04 | $61.80 | $72.95 | $61.80 | $72.95 | $39.25 | 4,659,170 |
| 2020-12-03 | $61.69 | $61.78 | $60.70 | $60.79 | $32.70 | 983,550 |
| 2020-12-02 | $61.23 | $62.66 | $60.81 | $62.15 | $33.44 | 1,383,240 |
| 2020-12-01 | $60.47 | $61.77 | $60.38 | $61.23 | $32.94 | 1,097,260 |
| 2020-11-30 | $58.52 | $62.50 | $58.00 | $61.20 | $32.92 | 1,580,470 |
| 2020-11-27 | $59.61 | $59.90 | $58.22 | $58.58 | $31.51 | 656,290 |
| 2020-11-26 | $59.08 | $60.46 | $59.08 | $59.77 | $32.15 | 755,130 |
| 2020-11-25 | $60.00 | $60.00 | $57.65 | $59.98 | $32.27 | 1,087,320 |
| 2020-11-24 | $60.18 | $60.75 | $59.50 | $60.00 | $32.28 | 599,500 |
| 2020-11-23 | $59.66 | $60.50 | $58.85 | $60.45 | $32.52 | 931,420 |
| 2020-11-20 | $61.16 | $61.44 | $59.64 | $60.15 | $32.36 | 1,120,000 |
| 2020-11-19 | $60.00 | $61.60 | $59.66 | $61.16 | $32.90 | 1,021,160 |
| 2020-11-18 | $59.95 | $60.87 | $59.40 | $60.38 | $32.48 | 788,570 |
| 2020-11-17 | $59.97 | $62.27 | $59.10 | $60.73 | $32.67 | 1,285,480 |
| 2020-11-16 | $59.90 | $60.75 | $59.31 | $59.94 | $32.25 | 807,670 |
| 2020-11-13 | $59.75 | $59.78 | $58.28 | $59.66 | $32.10 | 1,006,530 |
| 2020-11-12 | $61.65 | $61.78 | $59.08 | $59.99 | $32.27 | 1,351,510 |
| 2020-11-11 | $63.53 | $64.30 | $61.30 | $61.48 | $33.07 | 1,417,090 |
| 2020-11-10 | $65.30 | $65.55 | $63.32 | $63.92 | $34.39 | 1,704,170 |
| 2020-11-09 | $62.80 | $64.31 | $62.50 | $63.80 | $34.32 | 1,667,680 |
| 2020-11-06 | $62.51 | $63.15 | $61.40 | $62.40 | $33.57 | 1,112,190 |
| 2020-11-05 | $61.94 | $62.89 | $61.40 | $62.78 | $33.77 | 1,545,690 |
| 2020-11-04 | $64.02 | $64.50 | $61.45 | $61.49 | $33.08 | 1,180,400 |
| 2020-11-03 | $63.66 | $64.80 | $62.88 | $63.90 | $34.38 | 888,340 |
| 2020-11-02 | $66.01 | $66.80 | $61.37 | $63.02 | $33.90 | 1,453,630 |
| 2020-10-30 | $69.01 | $69.56 | $65.52 | $65.90 | $35.45 | 1,463,770 |
| 2020-10-29 | $63.01 | $68.99 | $63.01 | $68.99 | $37.12 | 2,385,470 |
| 2020-10-28 | $67.09 | $67.64 | $63.40 | $63.82 | $34.33 | 1,475,130 |
| 2020-10-27 | $66.88 | $69.30 | $66.45 | $67.10 | $36.10 | 1,189,380 |
| 2020-10-26 | $66.01 | $67.58 | $63.89 | $66.88 | $35.98 | 1,314,850 |
| 2020-10-23 | $67.79 | $69.87 | $65.80 | $67.34 | $36.23 | 1,821,700 |
| 2020-10-22 | $69.35 | $69.97 | $67.51 | $67.77 | $36.46 | 1,299,170 |
| 2020-10-21 | $68.58 | $70.58 | $67.66 | $69.78 | $37.54 | 1,921,680 |
| 2020-10-20 | $66.25 | $68.90 | $65.75 | $68.56 | $36.88 | 1,068,870 |
| 2020-10-19 | $68.51 | $69.05 | $66.04 | $66.23 | $35.63 | 1,070,450 |
| 2020-10-16 | $67.08 | $68.99 | $65.37 | $68.29 | $36.74 | 1,634,350 |
| 2020-10-15 | $68.38 | $68.78 | $66.99 | $67.08 | $36.09 | 1,062,470 |
| 2020-10-14 | $67.52 | $69.30 | $67.52 | $68.69 | $36.95 | 1,388,160 |
| 2020-10-13 | $66.27 | $69.22 | $66.05 | $68.35 | $36.77 | 2,373,970 |
| 2020-10-12 | $64.30 | $66.93 | $63.80 | $66.44 | $35.74 | 1,980,260 |
| 2020-10-09 | $64.38 | $66.94 | $63.70 | $63.80 | $34.32 | 1,383,400 |
| 2020-10-08 | $62.89 | $62.89 | $62.89 | $62.89 | $33.83 | 0 |
| 2020-10-07 | $62.89 | $62.89 | $62.89 | $62.89 | $33.83 | 0 |
| 2020-10-06 | $62.89 | $62.89 | $62.89 | $62.89 | $33.83 | 0 |
| 2020-10-05 | $62.89 | $62.89 | $62.89 | $62.89 | $33.83 | 0 |
| 2020-10-02 | $62.89 | $62.89 | $62.89 | $62.89 | $33.83 | 0 |
| 2020-10-01 | $62.89 | $62.89 | $62.89 | $62.89 | $33.83 | 0 |
| 2020-09-30 | $63.14 | $63.97 | $62.32 | $62.89 | $33.83 | 976,610 |
| 2020-09-29 | $64.39 | $65.20 | $63.00 | $63.20 | $34.00 | 880,190 |
| 2020-09-28 | $65.21 | $66.00 | $62.96 | $64.10 | $34.48 | 965,820 |
| 2020-09-25 | $68.00 | $68.00 | $65.29 | $65.29 | $35.12 | 1,273,260 |
| 2020-09-24 | $67.51 | $69.30 | $66.00 | $67.04 | $36.07 | 1,379,020 |
| 2020-09-23 | $66.60 | $69.61 | $66.11 | $68.73 | $36.98 | 1,617,350 |
| 2020-09-22 | $68.11 | $69.25 | $66.01 | $66.83 | $35.95 | 1,952,120 |
| 2020-09-21 | $73.28 | $74.90 | $68.00 | $69.49 | $37.38 | 2,637,260 |
| 2020-09-18 | $72.40 | $78.08 | $72.40 | $75.11 | $40.41 | 2,838,930 |
| 2020-09-17 | $70.12 | $74.50 | $70.10 | $72.24 | $38.86 | 2,516,170 |
| 2020-09-16 | $68.38 | $73.20 | $66.66 | $71.65 | $38.55 | 3,044,990 |
| 2020-09-15 | $67.86 | $70.38 | $67.38 | $68.38 | $36.79 | 2,393,450 |
| 2020-09-14 | $70.30 | $70.40 | $67.33 | $67.78 | $36.46 | 2,143,540 |
| 2020-09-11 | $65.95 | $72.20 | $64.16 | $70.08 | $37.70 | 2,495,690 |
| 2020-09-10 | $68.53 | $69.86 | $64.33 | $65.60 | $35.29 | 1,307,020 |
| 2020-09-09 | $71.00 | $71.93 | $67.71 | $67.88 | $36.52 | 2,018,310 |
| 2020-09-08 | $72.01 | $76.56 | $71.12 | $72.98 | $39.26 | 2,008,390 |
| 2020-09-07 | $76.76 | $77.70 | $70.36 | $71.12 | $38.26 | 2,017,040 |
| 2020-09-04 | $77.35 | $78.78 | $75.59 | $76.61 | $41.21 | 2,107,070 |
| 2020-09-03 | $83.00 | $83.00 | $79.30 | $79.52 | $42.78 | 1,989,560 |
| 2020-09-02 | $84.05 | $84.76 | $80.59 | $82.76 | $44.52 | 1,594,270 |
| 2020-09-01 | $85.91 | $88.68 | $83.67 | $84.01 | $45.20 | 1,711,540 |
| 2020-08-31 | $84.11 | $89.90 | $84.11 | $85.90 | $46.21 | 3,297,430 |
| 2020-08-28 | $84.00 | $85.49 | $79.60 | $84.85 | $45.65 | 2,898,520 |
| 2020-08-27 | $81.25 | $87.50 | $76.63 | $84.55 | $45.49 | 4,471,130 |
| 2020-08-26 | $87.98 | $87.98 | $81.55 | $83.24 | $44.78 | 3,230,010 |
| 2020-08-25 | $87.01 | $91.77 | $87.00 | $87.92 | $47.30 | 3,170,960 |
| 2020-08-24 | $91.50 | $93.14 | $83.30 | $89.10 | $47.93 | 3,357,710 |
| 2020-08-21 | $88.66 | $96.80 | $85.08 | $95.05 | $51.13 | 4,370,870 |
| 2020-08-20 | $88.00 | $91.96 | $86.08 | $88.00 | $47.34 | 3,122,190 |
| 2020-08-19 | $94.51 | $99.20 | $90.51 | $91.39 | $49.17 | 4,827,690 |
| 2020-08-18 | $100.00 | $102.00 | $93.98 | $95.90 | $51.59 | 4,878,970 |
| 2020-08-17 | $97.20 | $103.14 | $91.80 | $103.14 | $55.49 | 6,103,310 |
| 2020-08-14 | $87.01 | $93.76 | $87.01 | $93.76 | $50.44 | 7,485,740 |
| 2020-08-13 | $87.00 | $90.79 | $82.97 | $85.24 | $45.86 | 6,022,680 |
| 2020-08-12 | $96.99 | $97.99 | $84.73 | $86.21 | $46.38 | 8,386,220 |
| 2020-08-11 | $85.20 | $94.14 | $82.94 | $94.14 | $50.65 | 6,866,850 |
| 2020-08-10 | $80.99 | $88.53 | $78.66 | $85.58 | $46.04 | 12,643,950 |
| 2020-08-07 | $80.48 | $80.48 | $78.18 | $80.48 | $43.30 | 7,896,620 |
| 2020-08-06 | $73.16 | $73.16 | $73.16 | $73.16 | $39.36 | 109,780 |
| 2020-08-05 | $66.51 | $66.51 | $66.51 | $66.51 | $35.78 | 145,800 |
| 2020-08-04 | $60.46 | $60.46 | $60.46 | $60.46 | $32.53 | 144,880 |
| 2020-08-03 | $54.96 | $54.96 | $54.96 | $54.96 | $29.57 | 28,180 |
| 2020-07-31 | $49.96 | $49.96 | $49.96 | $49.96 | $26.88 | 44,520 |
| 2020-07-30 | $45.42 | $45.42 | $45.42 | $45.42 | $24.43 | 22,410 |
| 2020-07-29 | $41.29 | $41.29 | $41.29 | $41.29 | $22.21 | 10,210 |
| 2020-07-28 | $37.54 | $37.54 | $37.54 | $37.54 | $20.20 | 12,480 |
| 2020-07-27 | $31.28 | $34.13 | $31.28 | $34.13 | $18.36 | 55,190 |
Beijing Scitop Bio-tech Co Ltd (300858) News Headlines
Recent Beijing Scitop Bio-tech Co Ltd (300858) News
Similar Companies to Beijing Scitop Bio-tech Co Ltd (300858) 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 | -- | -- | -- |