Beijing Fengshangshiji Culture Media Co Ltd (300860) Exchange: SHE
Data as of July 17, 2025
$33.50 ($5.58) 19.99%
Beijing Fengshangshiji Culture Media Co Ltd - Daily Information
Click for more stock information on Beijing Fengshangshiji Culture Media Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $27.56 |
| Previous Close | $33.50 |
| High | $33.50 |
| Low | $27.50 |
| Adjusted Open | $27.56 |
| Previous Adjusted Close | $33.50 |
| Adjusted High | $33.50 |
| Adjusted Low | $27.50 |
About Beijing Fengshangshiji Culture Media Co Ltd (300860)
Beijing Fengshangshiji Culture Media Co Ltd
Invest in Beijing Fengshangshiji Culture Media Co Ltd (300860)
Historical Stock Data for Beijing Fengshangshiji Culture Media Co Ltd (300860)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $27.56 | $33.50 | $27.50 | $33.50 | $33.50 | 16,911,200 |
| 2025-07-08 | $26.92 | $28.09 | $26.81 | $27.92 | $27.92 | 6,549,530 |
| 2025-07-07 | $26.15 | $27.13 | $26.15 | $26.95 | $26.95 | 3,570,750 |
| 2025-07-04 | $26.81 | $26.82 | $26.23 | $26.27 | $26.27 | 2,746,360 |
| 2025-07-03 | $26.99 | $27.20 | $26.73 | $26.94 | $26.94 | 3,080,880 |
| 2025-07-02 | $26.64 | $27.80 | $26.64 | $27.12 | $27.12 | 5,569,380 |
| 2025-06-30 | $26.31 | $26.88 | $26.31 | $26.68 | $26.68 | 2,784,960 |
| 2025-06-27 | $26.39 | $26.59 | $26.32 | $26.34 | $26.34 | 2,631,230 |
| 2025-06-26 | $26.38 | $26.75 | $26.10 | $26.46 | $26.46 | 2,929,160 |
| 2025-06-25 | $26.40 | $26.48 | $26.04 | $26.39 | $26.39 | 2,595,130 |
| 2025-06-24 | $25.96 | $26.46 | $25.85 | $26.33 | $26.33 | 2,573,190 |
| 2025-06-23 | $25.14 | $25.98 | $25.14 | $25.95 | $25.95 | 2,002,890 |
| 2025-06-20 | $25.94 | $26.10 | $25.36 | $25.44 | $25.44 | 2,143,400 |
| 2025-06-19 | $26.63 | $26.70 | $25.85 | $25.94 | $25.94 | 3,776,340 |
| 2025-06-18 | $26.95 | $26.97 | $26.43 | $26.60 | $26.60 | 3,464,850 |
| 2025-06-17 | $27.62 | $27.83 | $26.99 | $27.12 | $27.12 | 4,206,800 |
| 2025-06-13 | $28.84 | $28.84 | $26.88 | $27.35 | $27.35 | 10,874,640 |
| 2025-06-12 | $29.00 | $30.28 | $28.60 | $29.65 | $29.65 | 14,026,340 |
| 2025-06-11 | $28.02 | $28.86 | $27.70 | $28.56 | $28.56 | 5,751,070 |
| 2025-06-10 | $28.23 | $28.79 | $27.70 | $28.15 | $28.15 | 5,037,160 |
| 2025-06-09 | $27.24 | $29.12 | $27.24 | $28.39 | $28.39 | 6,511,990 |
| 2025-06-06 | $27.92 | $28.00 | $27.13 | $27.28 | $27.28 | 4,601,730 |
| 2025-06-05 | $28.72 | $29.25 | $27.77 | $27.94 | $27.94 | 8,955,290 |
| 2025-06-04 | $29.27 | $29.50 | $28.16 | $29.34 | $29.34 | 12,112,840 |
| 2025-06-03 | $27.01 | $29.62 | $26.88 | $28.70 | $28.70 | 8,994,360 |
| 2025-05-30 | $27.43 | $28.45 | $27.21 | $27.36 | $27.36 | 3,982,790 |
| 2025-05-29 | $27.40 | $28.26 | $27.00 | $27.80 | $27.80 | 6,171,170 |
| 2025-05-28 | $26.70 | $27.54 | $26.30 | $27.42 | $27.42 | 5,384,200 |
| 2025-05-27 | $26.65 | $27.02 | $26.40 | $26.83 | $26.83 | 3,939,850 |
| 2025-05-26 | $24.85 | $26.94 | $24.80 | $26.53 | $26.53 | 6,396,250 |
| 2025-05-23 | $25.30 | $25.76 | $24.81 | $24.85 | $24.85 | 2,314,330 |
| 2025-05-22 | $26.10 | $26.28 | $25.50 | $25.51 | $25.51 | 2,901,160 |
| 2025-05-21 | $26.51 | $26.69 | $26.00 | $26.19 | $26.19 | 2,989,510 |
| 2025-05-20 | $25.36 | $27.38 | $25.30 | $26.60 | $26.60 | 6,993,480 |
| 2025-05-19 | $25.35 | $25.70 | $25.16 | $25.55 | $25.55 | 1,578,840 |
| 2025-05-16 | $25.25 | $25.47 | $25.06 | $25.30 | $25.30 | 1,499,520 |
| 2025-05-15 | $25.75 | $25.75 | $25.16 | $25.27 | $25.27 | 1,892,930 |
| 2025-05-14 | $25.84 | $25.95 | $25.53 | $25.68 | $25.68 | 2,276,680 |
| 2025-05-13 | $26.15 | $26.20 | $25.63 | $25.89 | $25.89 | 2,578,940 |
| 2025-05-12 | $25.73 | $25.86 | $25.55 | $25.80 | $25.80 | 1,883,530 |
| 2025-05-09 | $26.22 | $26.22 | $25.37 | $25.41 | $25.41 | 2,093,440 |
| 2025-05-08 | $25.85 | $26.17 | $25.78 | $26.08 | $26.08 | 2,005,370 |
| 2025-05-07 | $26.18 | $26.40 | $25.60 | $25.89 | $25.89 | 2,886,990 |
| 2025-05-06 | $25.47 | $25.97 | $25.40 | $25.91 | $25.91 | 3,535,670 |
| 2025-04-30 | $26.20 | $26.25 | $25.30 | $25.31 | $25.31 | 4,136,540 |
| 2025-04-29 | $24.47 | $26.88 | $24.46 | $25.61 | $25.61 | 5,193,130 |
| 2025-04-28 | $24.76 | $25.02 | $24.40 | $24.74 | $24.74 | 2,600,780 |
| 2025-04-25 | $26.00 | $26.00 | $24.60 | $24.94 | $24.94 | 8,023,040 |
| 2025-04-24 | $26.17 | $27.20 | $26.00 | $26.96 | $26.96 | 6,155,720 |
| 2025-04-23 | $25.75 | $26.75 | $25.53 | $26.64 | $26.64 | 5,391,080 |
| 2025-04-22 | $25.73 | $25.98 | $25.30 | $25.91 | $25.91 | 3,361,900 |
| 2025-04-21 | $25.63 | $26.29 | $25.37 | $25.94 | $25.94 | 3,290,720 |
| 2025-04-18 | $26.00 | $26.19 | $25.29 | $25.50 | $25.50 | 3,447,400 |
| 2025-04-17 | $24.89 | $26.60 | $24.85 | $26.14 | $26.14 | 6,515,860 |
| 2025-04-16 | $25.39 | $26.26 | $24.81 | $25.13 | $25.13 | 3,885,500 |
| 2025-04-15 | $25.18 | $26.20 | $25.18 | $25.57 | $25.57 | 3,938,180 |
| 2025-04-14 | $25.04 | $25.80 | $24.91 | $25.32 | $25.32 | 3,927,620 |
| 2025-04-11 | $24.33 | $25.47 | $24.32 | $24.80 | $24.80 | 4,139,220 |
| 2025-04-10 | $24.60 | $25.48 | $24.20 | $24.70 | $24.70 | 4,583,310 |
| 2025-04-09 | $22.84 | $24.18 | $21.19 | $24.08 | $24.08 | 5,299,000 |
| 2025-04-08 | $22.95 | $23.98 | $22.75 | $23.38 | $23.38 | 4,490,850 |
| 2025-04-07 | $26.02 | $26.20 | $21.99 | $22.63 | $22.63 | 6,516,640 |
| 2025-04-03 | $26.31 | $27.88 | $26.20 | $27.47 | $27.47 | 5,151,520 |
| 2025-04-02 | $26.60 | $27.24 | $26.38 | $26.79 | $26.79 | 2,987,770 |
| 2025-04-01 | $26.66 | $27.35 | $26.18 | $26.63 | $26.63 | 4,244,410 |
| 2025-03-31 | $28.40 | $28.40 | $26.52 | $26.60 | $26.60 | 5,986,360 |
| 2025-03-28 | $28.73 | $29.16 | $28.03 | $28.67 | $28.67 | 7,118,190 |
| 2025-03-27 | $28.19 | $29.97 | $27.73 | $29.25 | $29.25 | 9,711,280 |
| 2025-03-26 | $28.22 | $28.48 | $27.65 | $28.01 | $28.01 | 4,999,310 |
| 2025-03-25 | $27.99 | $28.50 | $27.70 | $28.20 | $28.20 | 6,228,230 |
| 2025-03-24 | $27.01 | $28.66 | $27.00 | $28.26 | $28.26 | 9,339,200 |
| 2025-03-21 | $27.45 | $27.90 | $26.91 | $27.06 | $27.06 | 4,130,380 |
| 2025-03-20 | $27.55 | $28.10 | $27.30 | $27.64 | $27.64 | 3,941,890 |
| 2025-03-19 | $27.88 | $28.14 | $27.50 | $27.64 | $27.64 | 4,790,950 |
| 2025-03-18 | $28.42 | $28.90 | $27.65 | $27.88 | $27.88 | 6,631,540 |
| 2025-03-17 | $29.50 | $29.95 | $28.30 | $28.47 | $28.47 | 8,128,030 |
| 2025-03-14 | $25.91 | $30.42 | $25.60 | $28.77 | $28.77 | 14,448,750 |
| 2025-03-13 | $26.10 | $26.30 | $25.50 | $25.79 | $25.79 | 3,134,850 |
| 2025-03-12 | $26.20 | $26.58 | $26.01 | $26.26 | $26.26 | 3,350,340 |
| 2025-03-11 | $25.66 | $25.95 | $25.45 | $25.88 | $25.88 | 2,200,780 |
| 2025-03-10 | $25.89 | $26.10 | $25.68 | $25.98 | $25.98 | 2,404,560 |
| 2025-03-07 | $26.22 | $26.42 | $25.68 | $25.85 | $25.85 | 3,958,180 |
| 2025-03-06 | $26.13 | $26.68 | $25.80 | $26.46 | $26.46 | 4,167,710 |
| 2025-03-05 | $26.53 | $26.86 | $25.62 | $25.94 | $25.94 | 4,386,990 |
| 2025-03-04 | $26.30 | $27.54 | $26.19 | $26.71 | $26.71 | 6,113,910 |
| 2025-03-03 | $25.54 | $27.80 | $25.37 | $26.43 | $26.43 | 6,978,390 |
| 2025-02-28 | $26.87 | $26.87 | $25.36 | $25.49 | $25.49 | 4,029,320 |
| 2025-02-27 | $27.10 | $27.97 | $26.44 | $26.94 | $26.94 | 5,741,640 |
| 2025-02-26 | $27.27 | $27.79 | $26.95 | $27.20 | $27.20 | 4,081,970 |
| 2025-02-25 | $27.50 | $27.70 | $27.09 | $27.22 | $27.22 | 3,407,680 |
| 2025-02-24 | $28.20 | $28.49 | $27.53 | $27.86 | $27.86 | 5,166,830 |
| 2025-02-20 | $28.43 | $28.58 | $27.88 | $28.15 | $28.15 | 3,977,640 |
| 2025-02-19 | $27.25 | $28.27 | $27.03 | $28.08 | $28.08 | 4,611,540 |
| 2025-02-18 | $28.83 | $28.94 | $27.13 | $27.31 | $27.31 | 6,694,570 |
| 2025-02-17 | $29.02 | $29.87 | $28.41 | $29.01 | $29.01 | 5,686,060 |
| 2025-02-14 | $29.40 | $29.46 | $28.66 | $29.01 | $29.01 | 5,891,990 |
| 2025-02-13 | $28.84 | $30.23 | $28.40 | $29.64 | $29.64 | 9,149,880 |
| 2025-02-12 | $28.83 | $29.27 | $28.71 | $28.93 | $28.93 | 5,801,690 |
| 2025-02-11 | $29.28 | $29.28 | $28.60 | $28.92 | $28.92 | 5,762,800 |
| 2025-02-10 | $28.53 | $29.48 | $28.33 | $29.25 | $29.25 | 7,753,310 |
| 2025-02-07 | $28.74 | $29.34 | $28.24 | $28.82 | $28.82 | 8,195,870 |
| 2025-02-06 | $27.80 | $29.17 | $27.60 | $28.95 | $28.95 | 7,906,810 |
| 2025-02-05 | $27.58 | $28.57 | $27.58 | $28.04 | $28.04 | 5,751,980 |
| 2025-01-27 | $27.78 | $28.20 | $27.34 | $27.45 | $27.45 | 4,674,170 |
| 2025-01-24 | $26.70 | $28.25 | $26.40 | $27.70 | $27.70 | 6,084,400 |
| 2025-01-23 | $26.88 | $27.31 | $26.63 | $26.63 | $26.63 | 4,127,390 |
| 2025-01-22 | $27.00 | $27.12 | $26.38 | $26.42 | $26.42 | 3,128,850 |
| 2025-01-21 | $27.18 | $27.55 | $26.92 | $27.18 | $27.18 | 3,553,090 |
| 2025-01-20 | $27.00 | $27.40 | $26.76 | $27.03 | $27.03 | 3,330,010 |
| 2025-01-17 | $26.99 | $27.37 | $26.47 | $26.99 | $26.99 | 4,803,010 |
| 2025-01-16 | $26.99 | $27.45 | $26.48 | $26.89 | $26.89 | 5,497,080 |
| 2025-01-15 | $26.80 | $27.40 | $26.52 | $26.91 | $26.91 | 6,880,590 |
| 2025-01-14 | $25.68 | $26.61 | $25.11 | $26.60 | $26.60 | 6,641,480 |
| 2025-01-13 | $24.58 | $25.37 | $23.95 | $24.81 | $24.81 | 3,802,060 |
| 2025-01-09 | $25.76 | $26.29 | $25.73 | $26.12 | $26.12 | 3,372,810 |
| 2025-01-08 | $25.70 | $26.17 | $24.86 | $25.98 | $25.98 | 4,289,160 |
| 2025-01-07 | $25.37 | $25.88 | $25.22 | $25.86 | $25.86 | 3,314,780 |
| 2025-01-06 | $25.61 | $25.79 | $24.80 | $25.26 | $25.26 | 3,912,830 |
| 2025-01-03 | $27.99 | $28.18 | $25.56 | $25.71 | $25.71 | 6,123,000 |
| 2025-01-02 | $27.93 | $28.99 | $27.55 | $27.90 | $27.90 | 5,763,940 |
| 2024-12-31 | $29.05 | $29.40 | $27.80 | $27.83 | $27.83 | 4,636,880 |
| 2024-12-30 | $29.65 | $29.86 | $28.57 | $28.73 | $28.73 | 5,006,610 |
| 2024-12-27 | $30.15 | $30.78 | $29.59 | $29.59 | $29.59 | 5,672,630 |
| 2024-12-26 | $29.42 | $30.66 | $29.42 | $30.15 | $30.15 | 5,844,200 |
| 2024-12-25 | $30.00 | $30.00 | $28.70 | $29.61 | $29.61 | 6,324,320 |
| 2024-12-24 | $30.85 | $31.20 | $29.72 | $30.22 | $30.22 | 7,501,040 |
| 2024-12-23 | $32.70 | $33.19 | $30.60 | $30.67 | $30.67 | 11,035,520 |
| 2024-12-20 | $34.30 | $35.75 | $33.68 | $33.80 | $33.80 | 11,955,920 |
| 2024-12-19 | $33.77 | $33.95 | $32.32 | $33.50 | $33.50 | 12,067,760 |
| 2024-12-18 | $33.62 | $36.74 | $32.20 | $35.30 | $35.30 | 16,863,580 |
| 2024-12-17 | $36.62 | $37.50 | $33.80 | $34.30 | $34.30 | 18,216,120 |
| 2024-12-16 | $38.04 | $43.46 | $38.01 | $38.96 | $38.96 | 29,539,070 |
| 2024-12-13 | $31.00 | $36.22 | $30.66 | $36.22 | $36.22 | 21,194,530 |
| 2024-12-12 | $30.61 | $31.20 | $28.86 | $30.18 | $30.18 | 12,711,330 |
| 2024-12-11 | $27.87 | $29.81 | $27.60 | $29.60 | $29.60 | 10,876,750 |
| 2024-12-10 | $28.25 | $28.59 | $27.69 | $27.93 | $27.93 | 7,221,310 |
| 2024-12-09 | $28.03 | $28.26 | $27.16 | $27.62 | $27.62 | 5,228,690 |
| 2024-12-06 | $28.36 | $28.80 | $27.80 | $28.21 | $28.21 | 7,600,010 |
| 2024-12-05 | $26.77 | $28.40 | $26.76 | $28.24 | $28.24 | 8,635,910 |
| 2024-12-04 | $27.58 | $28.10 | $26.77 | $27.04 | $27.04 | 8,489,250 |
| 2024-12-03 | $27.50 | $31.66 | $26.40 | $28.40 | $28.40 | 13,687,710 |
| 2024-12-02 | $26.40 | $27.18 | $26.33 | $27.17 | $27.17 | 6,946,570 |
| 2024-11-29 | $26.11 | $26.62 | $25.91 | $26.33 | $26.33 | 4,877,280 |
| 2024-11-28 | $26.77 | $27.27 | $25.95 | $26.02 | $26.02 | 6,031,040 |
| 2024-11-27 | $25.50 | $26.79 | $24.76 | $26.79 | $26.79 | 5,863,550 |
| 2024-11-26 | $25.87 | $26.44 | $25.66 | $25.71 | $25.71 | 4,847,830 |
| 2024-11-25 | $24.90 | $26.10 | $24.74 | $25.84 | $25.84 | 5,088,450 |
| 2024-11-22 | $26.12 | $26.80 | $24.84 | $24.95 | $24.95 | 6,595,900 |
| 2024-11-21 | $25.33 | $26.49 | $25.24 | $26.17 | $26.17 | 5,560,540 |
| 2024-11-20 | $24.86 | $25.58 | $24.68 | $25.49 | $25.49 | 4,670,400 |
| 2024-11-19 | $24.30 | $25.22 | $24.10 | $25.14 | $25.14 | 3,121,530 |
| 2024-11-18 | $25.25 | $25.37 | $23.88 | $24.30 | $24.30 | 3,988,610 |
| 2024-11-15 | $25.34 | $26.28 | $25.00 | $25.04 | $25.04 | 3,877,760 |
| 2024-11-14 | $26.22 | $26.42 | $25.23 | $25.28 | $25.28 | 2,964,940 |
| 2024-11-13 | $25.90 | $26.68 | $25.70 | $26.25 | $26.25 | 4,192,380 |
| 2024-11-12 | $26.40 | $26.60 | $25.64 | $25.92 | $25.92 | 4,578,260 |
| 2024-11-11 | $25.23 | $26.21 | $24.95 | $26.21 | $26.21 | 4,284,590 |
| 2024-11-08 | $26.10 | $26.13 | $25.26 | $25.37 | $25.37 | 4,677,400 |
| 2024-11-07 | $24.72 | $26.19 | $24.72 | $25.88 | $25.88 | 6,155,880 |
| 2024-11-06 | $24.41 | $24.86 | $24.19 | $24.72 | $24.72 | 4,061,860 |
| 2024-11-05 | $23.81 | $24.44 | $23.66 | $24.39 | $24.39 | 3,645,190 |
| 2024-11-04 | $23.39 | $23.89 | $23.25 | $23.85 | $23.85 | 2,683,180 |
| 2024-11-01 | $24.38 | $24.63 | $23.25 | $23.39 | $23.39 | 5,028,140 |
| 2024-10-31 | $24.79 | $24.88 | $24.32 | $24.62 | $24.62 | 4,279,390 |
| 2024-10-30 | $25.02 | $25.69 | $24.42 | $24.95 | $24.95 | 6,455,830 |
| 2024-10-29 | $28.00 | $28.29 | $26.20 | $26.25 | $26.25 | 5,853,580 |
| 2024-10-28 | $26.50 | $27.08 | $26.13 | $26.67 | $26.67 | 5,465,910 |
| 2024-10-25 | $25.73 | $26.46 | $25.56 | $26.20 | $26.20 | 3,640,150 |
| 2024-10-24 | $26.14 | $26.28 | $25.55 | $25.72 | $25.72 | 3,022,040 |
| 2024-10-23 | $26.86 | $26.88 | $26.10 | $26.23 | $26.23 | 4,495,710 |
| 2024-10-22 | $26.00 | $27.72 | $25.75 | $26.78 | $26.78 | 6,696,460 |
| 2024-10-21 | $25.80 | $26.44 | $25.60 | $26.08 | $26.08 | 4,561,750 |
| 2024-10-18 | $24.59 | $25.98 | $24.45 | $25.50 | $25.50 | 4,125,650 |
| 2024-10-17 | $24.74 | $25.50 | $24.71 | $24.71 | $24.71 | 2,984,210 |
| 2024-10-16 | $24.21 | $25.28 | $24.21 | $24.76 | $24.76 | 2,773,090 |
| 2024-10-15 | $25.14 | $25.66 | $24.51 | $24.70 | $24.70 | 3,353,760 |
| 2024-10-14 | $24.50 | $25.22 | $23.87 | $25.16 | $25.16 | 3,362,620 |
| 2024-10-11 | $25.64 | $25.74 | $24.00 | $24.30 | $24.30 | 3,384,890 |
| 2024-10-10 | $25.90 | $26.87 | $25.18 | $25.69 | $25.69 | 4,331,890 |
| 2024-10-09 | $27.91 | $28.10 | $25.47 | $25.47 | $25.47 | 6,933,450 |
| 2024-10-08 | $31.00 | $31.50 | $27.09 | $29.43 | $29.43 | 10,592,650 |
| 2024-09-30 | $24.76 | $27.24 | $24.12 | $26.80 | $26.80 | 8,958,300 |
| 2024-09-27 | $22.60 | $23.85 | $22.35 | $23.50 | $23.50 | 4,762,960 |
| 2024-09-26 | $21.60 | $22.27 | $21.42 | $22.26 | $22.26 | 3,095,500 |
| 2024-09-25 | $21.45 | $22.22 | $21.40 | $21.56 | $21.56 | 3,324,760 |
| 2024-09-24 | $20.68 | $21.26 | $20.33 | $21.25 | $21.25 | 2,742,780 |
| 2024-09-23 | $20.80 | $20.92 | $20.42 | $20.60 | $20.60 | 1,179,830 |
| 2024-09-20 | $20.89 | $21.10 | $20.60 | $20.74 | $20.74 | 1,452,750 |
| 2024-09-19 | $20.69 | $21.33 | $20.60 | $21.08 | $21.08 | 1,637,280 |
| 2024-09-18 | $20.98 | $20.98 | $20.15 | $20.52 | $20.52 | 1,523,810 |
| 2024-09-13 | $21.29 | $21.46 | $20.82 | $20.85 | $20.85 | 1,616,450 |
| 2024-09-12 | $21.71 | $21.95 | $21.30 | $21.30 | $21.30 | 1,634,360 |
| 2024-09-11 | $21.73 | $21.87 | $21.57 | $21.68 | $21.68 | 1,192,980 |
| 2024-09-10 | $21.79 | $21.93 | $21.15 | $21.88 | $21.88 | 2,753,580 |
| 2024-09-09 | $21.76 | $22.18 | $21.70 | $21.83 | $21.83 | 1,508,460 |
| 2024-09-06 | $22.81 | $22.81 | $21.93 | $21.98 | $21.98 | 2,404,230 |
| 2024-09-05 | $22.53 | $22.92 | $22.53 | $22.82 | $22.82 | 2,079,040 |
| 2024-09-04 | $22.78 | $23.07 | $22.48 | $22.56 | $22.56 | 2,602,400 |
| 2024-09-03 | $22.01 | $23.30 | $21.97 | $22.92 | $22.92 | 3,898,410 |
| 2024-09-02 | $22.69 | $22.96 | $22.06 | $22.09 | $22.09 | 3,418,580 |
| 2024-08-30 | $22.30 | $23.08 | $22.20 | $22.70 | $22.70 | 4,685,110 |
| 2024-08-29 | $21.73 | $22.42 | $21.69 | $22.27 | $22.27 | 3,223,050 |
| 2024-08-28 | $21.81 | $22.45 | $21.55 | $22.11 | $22.11 | 3,778,830 |
| 2024-08-27 | $22.51 | $23.07 | $21.81 | $22.03 | $22.03 | 5,087,050 |
| 2024-08-26 | $23.70 | $23.70 | $22.73 | $22.78 | $22.78 | 7,668,590 |
| 2024-08-23 | $23.08 | $26.30 | $22.51 | $24.54 | $24.54 | 11,171,730 |
| 2024-08-22 | $23.58 | $23.58 | $22.37 | $22.71 | $22.71 | 5,958,270 |
| 2024-08-21 | $24.50 | $24.94 | $23.68 | $23.92 | $23.92 | 7,368,350 |
| 2024-08-20 | $23.60 | $24.75 | $23.19 | $24.48 | $24.48 | 8,640,310 |
| 2024-08-19 | $23.09 | $23.97 | $22.44 | $23.97 | $23.97 | 8,549,740 |
| 2024-08-16 | $22.45 | $23.69 | $22.20 | $23.38 | $23.38 | 7,788,140 |
| 2024-08-15 | $21.99 | $23.88 | $21.99 | $22.59 | $22.59 | 7,356,540 |
| 2024-08-14 | $21.31 | $21.80 | $21.20 | $21.72 | $21.72 | 2,090,870 |
| 2024-08-13 | $20.93 | $21.55 | $20.53 | $21.35 | $21.35 | 1,481,630 |
| 2024-08-12 | $20.98 | $21.10 | $20.60 | $20.82 | $20.82 | 1,110,780 |
| 2024-08-09 | $21.26 | $21.86 | $21.06 | $21.10 | $21.10 | 1,662,540 |
| 2024-08-08 | $21.11 | $21.47 | $20.78 | $21.25 | $21.25 | 1,569,940 |
| 2024-08-07 | $21.27 | $21.70 | $21.10 | $21.28 | $21.28 | 2,044,620 |
| 2024-08-06 | $20.81 | $21.39 | $20.70 | $21.39 | $21.39 | 3,236,430 |
| 2024-08-05 | $21.19 | $21.75 | $20.44 | $20.44 | $20.44 | 2,886,980 |
| 2024-08-02 | $20.89 | $21.26 | $20.75 | $20.78 | $20.78 | 1,141,620 |
| 2024-08-01 | $21.15 | $21.24 | $20.89 | $21.02 | $21.02 | 1,101,080 |
| 2024-07-31 | $20.46 | $21.18 | $20.06 | $21.14 | $21.14 | 1,660,040 |
| 2024-07-30 | $20.20 | $20.46 | $20.00 | $20.20 | $20.20 | 678,860 |
| 2024-07-29 | $20.26 | $20.34 | $19.85 | $20.20 | $20.20 | 973,020 |
| 2024-07-26 | $19.96 | $20.42 | $19.93 | $20.18 | $20.18 | 1,069,220 |
| 2024-07-25 | $19.46 | $20.09 | $19.43 | $19.87 | $19.87 | 861,090 |
| 2024-07-24 | $20.00 | $20.15 | $19.59 | $19.66 | $19.66 | 1,253,070 |
| 2024-07-23 | $20.72 | $20.83 | $20.00 | $20.03 | $20.03 | 1,089,100 |
| 2024-07-22 | $20.60 | $20.82 | $20.37 | $20.72 | $20.72 | 864,160 |
| 2024-07-19 | $20.31 | $21.09 | $20.28 | $20.72 | $20.72 | 1,379,560 |
| 2024-07-18 | $20.20 | $20.53 | $19.70 | $20.46 | $20.46 | 1,788,650 |
| 2024-07-17 | $20.44 | $21.20 | $20.29 | $20.60 | $20.60 | 1,403,310 |
| 2024-07-16 | $20.37 | $20.74 | $20.31 | $20.44 | $20.44 | 949,600 |
| 2024-07-15 | $21.25 | $21.30 | $20.52 | $20.68 | $20.68 | 1,599,180 |
| 2024-07-12 | $21.85 | $22.29 | $21.32 | $21.37 | $21.37 | 2,122,380 |
| 2024-07-11 | $21.00 | $21.68 | $20.74 | $21.40 | $21.40 | 2,389,540 |
| 2024-07-10 | $20.43 | $21.48 | $20.30 | $20.77 | $20.77 | 2,198,560 |
| 2024-07-09 | $20.15 | $20.68 | $19.90 | $20.57 | $20.57 | 1,437,220 |
| 2024-07-08 | $20.82 | $21.06 | $20.24 | $20.35 | $20.35 | 1,314,100 |
| 2024-07-05 | $20.86 | $21.15 | $20.44 | $21.00 | $21.00 | 1,340,100 |
| 2024-07-04 | $21.61 | $22.20 | $20.87 | $20.90 | $20.90 | 2,528,780 |
| 2024-07-03 | $21.96 | $22.62 | $21.45 | $22.12 | $22.12 | 3,272,860 |
| 2024-07-02 | $21.31 | $21.90 | $21.31 | $21.54 | $21.54 | 1,310,550 |
| 2024-07-01 | $21.34 | $21.46 | $20.68 | $21.43 | $21.43 | 1,154,590 |
| 2024-06-28 | $21.19 | $21.60 | $21.00 | $21.04 | $21.04 | 1,247,100 |
| 2024-06-27 | $21.46 | $21.89 | $21.15 | $21.21 | $21.21 | 1,646,870 |
| 2024-06-26 | $20.32 | $21.53 | $20.21 | $21.50 | $21.50 | 1,865,790 |
| 2024-06-25 | $20.34 | $20.75 | $20.13 | $20.33 | $20.33 | 1,127,700 |
| 2024-06-24 | $21.16 | $21.16 | $20.22 | $20.34 | $20.34 | 1,590,510 |
| 2024-06-21 | $21.56 | $21.63 | $21.06 | $21.26 | $21.26 | 774,100 |
| 2024-06-20 | $22.03 | $22.12 | $21.09 | $21.24 | $21.24 | 1,821,160 |
| 2024-06-19 | $22.18 | $22.58 | $21.98 | $22.03 | $22.03 | 1,205,980 |
| 2024-06-18 | $22.16 | $22.69 | $22.05 | $22.43 | $22.43 | 1,329,440 |
| 2024-06-17 | $22.27 | $22.43 | $21.94 | $22.25 | $22.25 | 886,060 |
| 2024-06-14 | $22.41 | $22.70 | $22.24 | $22.29 | $22.29 | 1,179,180 |
| 2024-06-13 | $22.80 | $22.87 | $22.38 | $22.50 | $22.50 | 1,239,960 |
| 2024-06-12 | $22.06 | $22.89 | $22.06 | $22.68 | $22.68 | 1,766,220 |
| 2024-06-11 | $21.85 | $22.44 | $21.51 | $22.29 | $22.29 | 1,269,870 |
| 2024-06-07 | $21.70 | $22.40 | $21.55 | $22.12 | $22.12 | 2,268,930 |
| 2024-06-06 | $22.50 | $22.63 | $21.16 | $21.30 | $21.30 | 2,994,480 |
| 2024-06-05 | $22.52 | $22.85 | $22.35 | $22.41 | $22.41 | 1,044,600 |
| 2024-06-04 | $22.93 | $22.93 | $22.35 | $22.67 | $22.67 | 1,507,220 |
| 2024-06-03 | $23.24 | $23.36 | $22.70 | $22.93 | $22.93 | 1,307,340 |
| 2024-05-31 | $22.91 | $23.38 | $22.90 | $23.29 | $23.29 | 1,417,930 |
| 2024-05-30 | $22.60 | $23.07 | $22.50 | $22.90 | $22.90 | 1,178,630 |
| 2024-05-29 | $22.60 | $23.15 | $22.50 | $22.82 | $22.82 | 1,250,160 |
| 2024-05-28 | $23.17 | $23.34 | $22.74 | $22.75 | $22.75 | 1,365,390 |
| 2024-05-27 | $23.13 | $23.38 | $22.61 | $23.17 | $23.17 | 1,716,760 |
| 2024-05-24 | $23.53 | $23.81 | $23.01 | $23.05 | $23.05 | 2,040,040 |
| 2024-05-23 | $24.50 | $24.51 | $23.64 | $23.70 | $23.70 | 2,434,140 |
| 2024-05-22 | $24.53 | $24.75 | $24.41 | $24.58 | $24.58 | 1,672,400 |
| 2024-05-21 | $24.88 | $25.25 | $24.52 | $24.63 | $24.63 | 1,838,980 |
| 2024-05-20 | $24.90 | $25.40 | $24.67 | $24.96 | $24.96 | 2,744,890 |
| 2024-05-17 | $24.61 | $25.39 | $24.60 | $25.09 | $25.09 | 3,091,980 |
| 2024-05-16 | $35.55 | $35.82 | $34.93 | $34.94 | $34.94 | 2,336,400 |
| 2024-05-15 | $36.24 | $36.35 | $35.53 | $35.71 | $35.71 | 1,948,640 |
| 2024-05-14 | $35.23 | $36.18 | $35.23 | $36.17 | $36.17 | 2,411,510 |
| 2024-05-13 | $35.08 | $35.82 | $34.44 | $35.10 | $35.10 | 1,860,960 |
| 2024-05-10 | $35.53 | $35.90 | $34.87 | $35.17 | $35.17 | 1,666,900 |
| 2024-05-09 | $34.94 | $35.62 | $34.85 | $35.41 | $35.41 | 1,800,290 |
| 2024-05-08 | $36.00 | $36.00 | $34.80 | $35.03 | $35.03 | 2,624,850 |
| 2024-05-07 | $36.00 | $36.62 | $35.73 | $36.21 | $36.21 | 2,641,070 |
| 2024-05-06 | $36.47 | $36.77 | $35.88 | $36.03 | $36.03 | 3,295,590 |
| 2024-04-30 | $38.00 | $38.00 | $35.86 | $36.01 | $36.01 | 4,504,200 |
| 2024-04-29 | $37.40 | $38.44 | $37.26 | $38.04 | $38.04 | 4,630,690 |
| 2024-04-26 | $38.60 | $39.50 | $37.84 | $38.09 | $38.09 | 6,032,450 |
| 2024-04-25 | $39.00 | $39.00 | $37.69 | $37.77 | $37.77 | 6,904,520 |
| 2024-04-24 | $38.10 | $43.50 | $37.35 | $41.66 | $41.66 | 8,794,390 |
| 2024-04-23 | $36.72 | $38.00 | $36.21 | $37.92 | $37.92 | 5,162,320 |
| 2024-04-22 | $35.25 | $37.97 | $34.40 | $36.72 | $36.72 | 3,982,760 |
| 2024-04-19 | $34.70 | $35.51 | $34.51 | $35.27 | $35.27 | 1,816,650 |
| 2024-04-18 | $34.49 | $35.69 | $33.88 | $34.91 | $34.91 | 2,287,470 |
| 2024-04-17 | $33.49 | $34.88 | $33.49 | $34.51 | $34.51 | 2,288,040 |
| 2024-04-16 | $35.05 | $35.15 | $32.84 | $32.90 | $32.90 | 2,369,490 |
| 2024-04-15 | $35.61 | $36.09 | $34.13 | $35.13 | $35.13 | 2,392,750 |
| 2024-04-12 | $36.39 | $36.67 | $35.63 | $35.69 | $35.69 | 1,547,670 |
| 2024-04-11 | $36.11 | $36.96 | $35.67 | $36.53 | $36.53 | 1,817,170 |
| 2024-04-10 | $37.20 | $37.20 | $35.90 | $36.27 | $36.27 | 1,904,110 |
| 2024-04-09 | $36.50 | $37.50 | $36.33 | $37.29 | $37.29 | 1,709,530 |
| 2024-04-08 | $37.52 | $37.52 | $36.51 | $36.52 | $36.52 | 2,109,940 |
| 2024-04-03 | $38.67 | $38.67 | $37.09 | $37.69 | $37.69 | 2,019,080 |
| 2024-04-02 | $39.76 | $39.86 | $38.49 | $38.83 | $38.83 | 2,703,690 |
| 2024-04-01 | $37.00 | $40.54 | $36.99 | $39.75 | $39.75 | 4,629,040 |
| 2024-03-29 | $37.30 | $37.48 | $36.11 | $36.71 | $36.71 | 2,453,750 |
| 2024-03-28 | $36.66 | $37.85 | $36.48 | $37.37 | $37.37 | 2,290,710 |
| 2024-03-27 | $37.59 | $38.01 | $36.62 | $36.72 | $36.72 | 2,929,690 |
| 2024-03-26 | $38.59 | $39.18 | $37.11 | $37.84 | $37.84 | 3,784,800 |
| 2024-03-25 | $40.88 | $41.15 | $38.60 | $38.60 | $38.60 | 4,406,820 |
| 2024-03-22 | $40.92 | $41.95 | $39.69 | $41.18 | $41.18 | 5,262,720 |
| 2024-03-21 | $41.15 | $42.20 | $40.68 | $41.32 | $41.32 | 4,618,390 |
| 2024-03-20 | $40.41 | $41.20 | $40.33 | $40.90 | $40.90 | 3,702,190 |
| 2024-03-19 | $40.95 | $41.50 | $40.27 | $40.39 | $40.39 | 3,168,410 |
| 2024-03-18 | $39.64 | $41.03 | $38.93 | $41.00 | $41.00 | 4,011,780 |
| 2024-03-15 | $39.12 | $39.33 | $38.51 | $39.05 | $39.05 | 2,518,130 |
| 2024-03-14 | $40.07 | $40.13 | $38.83 | $39.35 | $39.35 | 3,458,180 |
| 2024-03-13 | $39.60 | $40.79 | $39.25 | $40.14 | $40.14 | 4,144,750 |
| 2024-03-12 | $39.00 | $39.75 | $38.31 | $39.65 | $39.65 | 4,467,950 |
| 2024-03-11 | $38.44 | $38.69 | $37.02 | $38.65 | $38.65 | 4,596,670 |
| 2024-03-08 | $39.43 | $39.76 | $38.38 | $39.11 | $39.11 | 2,998,610 |
| 2024-03-07 | $40.48 | $40.89 | $39.03 | $39.53 | $39.53 | 2,233,650 |
| 2024-03-06 | $40.59 | $40.68 | $39.73 | $40.41 | $40.41 | 2,245,400 |
| 2024-03-05 | $40.52 | $41.27 | $39.71 | $40.61 | $40.61 | 2,408,860 |
| 2024-03-04 | $40.54 | $40.82 | $39.76 | $40.75 | $40.75 | 2,429,680 |
| 2024-03-01 | $40.16 | $40.89 | $39.62 | $40.55 | $40.55 | 1,836,330 |
| 2024-02-29 | $37.99 | $40.10 | $37.81 | $40.10 | $40.10 | 2,941,080 |
| 2024-02-28 | $41.40 | $42.08 | $38.10 | $38.17 | $38.17 | 3,824,300 |
| 2024-02-27 | $39.72 | $41.40 | $39.61 | $41.40 | $41.40 | 2,563,810 |
| 2024-02-26 | $39.21 | $41.07 | $38.52 | $39.93 | $39.93 | 3,398,780 |
| 2024-02-23 | $37.10 | $38.78 | $36.85 | $38.78 | $38.78 | 2,633,090 |
| 2024-02-22 | $36.48 | $37.51 | $36.31 | $37.35 | $37.35 | 2,078,370 |
| 2024-02-21 | $35.16 | $37.58 | $34.77 | $36.47 | $36.47 | 3,238,400 |
| 2024-02-20 | $36.35 | $36.45 | $34.78 | $35.65 | $35.65 | 3,233,200 |
| 2024-02-19 | $37.12 | $37.68 | $35.50 | $36.23 | $36.23 | 3,929,060 |
| 2024-02-08 | $31.90 | $36.66 | $31.90 | $36.38 | $36.38 | 3,840,140 |
| 2024-02-07 | $33.19 | $34.49 | $31.89 | $31.90 | $31.90 | 4,264,740 |
| 2024-02-06 | $30.00 | $34.14 | $29.74 | $33.17 | $33.17 | 3,576,000 |
| 2024-02-05 | $36.88 | $37.49 | $31.24 | $31.99 | $31.99 | 3,886,150 |
| 2024-02-02 | $40.56 | $41.18 | $36.50 | $37.93 | $37.93 | 1,458,050 |
| 2024-02-01 | $40.95 | $41.09 | $39.00 | $40.56 | $40.56 | 1,217,060 |
| 2024-01-31 | $42.00 | $42.75 | $40.42 | $40.64 | $40.64 | 958,610 |
| 2024-01-30 | $43.79 | $44.20 | $42.20 | $42.30 | $42.30 | 973,200 |
| 2024-01-29 | $46.18 | $46.18 | $43.50 | $43.61 | $43.61 | 1,417,080 |
| 2024-01-26 | $47.00 | $47.29 | $45.63 | $45.86 | $45.86 | 824,700 |
| 2024-01-25 | $45.08 | $46.94 | $44.02 | $46.75 | $46.75 | 1,501,960 |
| 2024-01-24 | $43.80 | $45.52 | $43.30 | $45.05 | $45.05 | 2,328,120 |
| 2024-01-23 | $42.28 | $42.49 | $39.80 | $41.85 | $41.85 | 1,999,460 |
| 2024-01-22 | $46.78 | $47.05 | $42.26 | $42.60 | $42.60 | 1,371,510 |
| 2024-01-19 | $47.39 | $48.15 | $46.73 | $46.78 | $46.78 | 529,570 |
| 2024-01-18 | $48.35 | $49.32 | $46.00 | $47.32 | $47.32 | 1,062,840 |
| 2024-01-17 | $49.94 | $50.44 | $48.70 | $48.82 | $48.82 | 516,200 |
| 2024-01-16 | $50.60 | $50.93 | $49.47 | $50.17 | $50.17 | 521,620 |
| 2024-01-15 | $49.36 | $51.19 | $49.36 | $50.60 | $50.60 | 843,360 |
| 2024-01-12 | $50.53 | $50.96 | $49.49 | $49.49 | $49.49 | 613,500 |
| 2024-01-11 | $51.91 | $52.44 | $50.10 | $50.79 | $50.79 | 1,321,590 |
| 2024-01-10 | $53.62 | $53.62 | $51.77 | $52.07 | $52.07 | 718,470 |
| 2024-01-09 | $53.25 | $54.43 | $52.54 | $53.62 | $53.62 | 1,153,430 |
| 2024-01-08 | $52.71 | $53.87 | $52.55 | $52.67 | $52.67 | 947,110 |
| 2024-01-05 | $54.25 | $54.52 | $52.42 | $52.71 | $52.71 | 927,570 |
| 2024-01-04 | $54.30 | $54.72 | $53.58 | $53.96 | $53.96 | 725,570 |
| 2024-01-03 | $53.88 | $55.25 | $53.56 | $54.46 | $54.46 | 1,371,170 |
| 2024-01-02 | $54.99 | $55.30 | $54.01 | $54.30 | $54.30 | 1,177,020 |
| 2024-01-01 | $54.63 | $54.63 | $54.63 | $54.63 | $54.63 | 0 |
| 2023-12-29 | $50.50 | $56.40 | $50.16 | $54.63 | $54.63 | 2,557,860 |
| 2023-12-28 | $50.08 | $51.28 | $49.16 | $50.55 | $50.55 | 830,580 |
| 2023-12-27 | $48.72 | $50.32 | $48.52 | $50.30 | $50.30 | 857,740 |
| 2023-12-26 | $49.05 | $49.38 | $48.10 | $48.90 | $48.90 | 596,710 |
| 2023-12-25 | $49.72 | $50.02 | $48.12 | $49.12 | $49.12 | 972,850 |
| 2023-12-22 | $51.87 | $52.15 | $49.30 | $49.65 | $49.65 | 1,495,700 |
| 2023-12-21 | $52.80 | $53.89 | $51.35 | $52.40 | $52.40 | 1,578,400 |
| 2023-12-20 | $51.90 | $58.00 | $51.80 | $53.60 | $53.60 | 2,097,790 |
| 2023-12-19 | $51.13 | $52.20 | $50.58 | $51.80 | $51.80 | 681,700 |
| 2023-12-18 | $51.96 | $52.27 | $50.41 | $50.62 | $50.62 | 695,900 |
| 2023-12-15 | $52.34 | $52.55 | $51.05 | $51.95 | $51.95 | 706,390 |
| 2023-12-14 | $52.30 | $52.88 | $51.51 | $51.71 | $51.71 | 852,280 |
| 2023-12-13 | $53.50 | $53.95 | $52.15 | $52.26 | $52.26 | 1,402,350 |
| 2023-12-12 | $52.98 | $55.89 | $52.27 | $54.28 | $54.28 | 2,939,610 |
| 2023-12-11 | $50.84 | $52.15 | $50.44 | $52.00 | $52.00 | 845,930 |
| 2023-12-08 | $51.29 | $51.55 | $50.50 | $50.82 | $50.82 | 613,280 |
| 2023-12-07 | $50.34 | $51.55 | $50.26 | $51.30 | $51.30 | 774,600 |
| 2023-12-06 | $49.65 | $50.95 | $48.99 | $50.34 | $50.34 | 580,000 |
| 2023-12-05 | $51.20 | $51.20 | $49.53 | $49.68 | $49.68 | 457,400 |
| 2023-12-04 | $51.26 | $51.99 | $50.65 | $50.97 | $50.97 | 601,090 |
| 2023-12-01 | $49.76 | $51.42 | $49.41 | $51.26 | $51.26 | 654,830 |
| 2023-11-30 | $49.81 | $50.38 | $49.38 | $49.76 | $49.76 | 453,700 |
| 2023-11-29 | $50.50 | $50.69 | $49.78 | $50.00 | $50.00 | 410,260 |
| 2023-11-28 | $50.00 | $50.49 | $49.50 | $50.26 | $50.26 | 423,660 |
| 2023-11-27 | $50.08 | $50.62 | $49.85 | $50.00 | $50.00 | 668,510 |
| 2023-11-24 | $51.12 | $51.62 | $49.89 | $50.25 | $50.25 | 579,500 |
| 2023-11-23 | $50.94 | $51.68 | $50.10 | $51.12 | $51.12 | 488,160 |
| 2023-11-22 | $51.11 | $52.09 | $51.02 | $51.15 | $51.15 | 602,930 |
| 2023-11-21 | $51.74 | $51.92 | $51.14 | $51.18 | $51.18 | 644,920 |
| 2023-11-20 | $51.35 | $51.66 | $50.90 | $51.12 | $51.12 | 520,290 |
| 2023-11-17 | $51.13 | $51.57 | $50.85 | $51.00 | $51.00 | 494,640 |
| 2023-11-16 | $51.00 | $51.50 | $50.52 | $51.07 | $51.07 | 466,400 |
| 2023-11-15 | $51.76 | $51.92 | $50.57 | $50.88 | $50.88 | 576,200 |
| 2023-11-14 | $51.74 | $51.81 | $50.93 | $51.25 | $51.25 | 357,760 |
| 2023-11-13 | $51.39 | $51.90 | $51.22 | $51.48 | $51.48 | 500,030 |
| 2023-11-10 | $51.74 | $52.15 | $50.75 | $50.96 | $50.96 | 624,050 |
| 2023-11-09 | $51.83 | $53.13 | $51.41 | $51.84 | $51.84 | 826,720 |
| 2023-11-08 | $50.80 | $52.59 | $50.46 | $51.81 | $51.81 | 814,950 |
| 2023-11-07 | $51.00 | $51.21 | $50.20 | $50.95 | $50.95 | 513,600 |
| 2023-11-06 | $49.02 | $50.88 | $49.02 | $50.74 | $50.74 | 622,230 |
| 2023-11-03 | $49.10 | $49.74 | $48.60 | $49.19 | $49.19 | 598,420 |
| 2023-11-02 | $49.07 | $49.83 | $48.84 | $48.95 | $48.95 | 661,480 |
| 2023-11-01 | $48.90 | $49.42 | $48.66 | $49.07 | $49.07 | 512,600 |
| 2023-10-31 | $48.01 | $49.40 | $48.01 | $49.13 | $49.13 | 537,190 |
| 2023-10-30 | $47.65 | $48.59 | $47.55 | $48.44 | $48.44 | 584,720 |
| 2023-10-27 | $47.35 | $48.29 | $47.21 | $47.81 | $47.81 | 693,440 |
| 2023-10-26 | $48.02 | $48.75 | $46.90 | $47.75 | $47.75 | 901,800 |
| 2023-10-25 | $47.20 | $47.80 | $46.70 | $47.57 | $47.57 | 581,590 |
| 2023-10-24 | $47.08 | $47.99 | $46.30 | $47.00 | $47.00 | 661,690 |
| 2023-10-23 | $46.11 | $47.50 | $45.02 | $46.69 | $46.69 | 644,870 |
| 2023-10-20 | $47.10 | $47.74 | $46.41 | $47.00 | $47.00 | 760,430 |
| 2023-10-19 | $46.00 | $48.30 | $45.93 | $47.23 | $47.23 | 1,271,800 |
| 2023-10-18 | $47.13 | $47.47 | $45.92 | $45.96 | $45.96 | 621,720 |
| 2023-10-17 | $47.61 | $48.49 | $46.89 | $47.13 | $47.13 | 652,040 |
| 2023-10-16 | $48.75 | $49.50 | $47.63 | $47.98 | $47.98 | 531,060 |
| 2023-10-13 | $49.38 | $49.54 | $48.50 | $48.86 | $48.86 | 538,200 |
| 2023-10-12 | $50.32 | $50.72 | $49.40 | $49.50 | $49.50 | 498,300 |
| 2023-10-11 | $49.91 | $50.91 | $49.55 | $50.30 | $50.30 | 547,370 |
| 2023-10-10 | $50.74 | $51.44 | $49.50 | $49.92 | $49.92 | 863,900 |
| 2023-10-09 | $51.68 | $51.88 | $50.12 | $50.84 | $50.84 | 503,410 |
| 2023-09-28 | $51.14 | $52.10 | $51.14 | $51.68 | $51.68 | 453,330 |
| 2023-09-27 | $51.05 | $51.77 | $50.97 | $51.17 | $51.17 | 483,940 |
| 2023-09-26 | $51.76 | $52.19 | $50.91 | $51.23 | $51.23 | 665,680 |
| 2023-09-25 | $55.00 | $55.30 | $51.50 | $51.76 | $51.76 | 1,588,080 |
| 2023-09-22 | $53.14 | $56.25 | $53.14 | $55.41 | $55.41 | 1,205,340 |
| 2023-09-21 | $53.48 | $53.88 | $52.10 | $53.36 | $53.36 | 946,280 |
| 2023-09-20 | $56.00 | $56.15 | $52.30 | $53.99 | $53.99 | 1,860,900 |
| 2023-09-19 | $57.52 | $59.00 | $56.32 | $56.46 | $56.46 | 881,700 |
| 2023-09-18 | $56.46 | $57.80 | $56.01 | $57.50 | $57.50 | 677,800 |
| 2023-09-15 | $57.53 | $58.30 | $56.00 | $56.68 | $56.68 | 895,460 |
| 2023-09-14 | $57.51 | $58.30 | $57.00 | $57.52 | $57.52 | 682,300 |
| 2023-09-13 | $59.20 | $59.57 | $57.52 | $57.80 | $57.80 | 747,170 |
| 2023-09-12 | $59.15 | $60.55 | $58.79 | $59.49 | $59.49 | 1,044,770 |
| 2023-09-11 | $60.68 | $62.76 | $59.12 | $59.30 | $59.30 | 1,636,820 |
| 2023-09-08 | $58.12 | $59.93 | $57.50 | $59.60 | $59.60 | 1,224,820 |
| 2023-09-07 | $57.44 | $59.36 | $57.35 | $58.19 | $58.19 | 1,202,660 |
| 2023-09-06 | $57.60 | $58.27 | $57.11 | $57.40 | $57.40 | 711,440 |
| 2023-09-05 | $58.60 | $58.91 | $57.71 | $57.89 | $57.89 | 835,800 |
| 2023-09-04 | $58.01 | $59.40 | $57.50 | $58.91 | $58.91 | 1,315,560 |
| 2023-09-01 | $55.86 | $60.13 | $55.29 | $58.60 | $58.60 | 1,866,120 |
| 2023-08-31 | $55.00 | $55.98 | $54.40 | $55.84 | $55.84 | 1,008,150 |
| 2023-08-30 | $56.91 | $57.49 | $52.75 | $55.38 | $55.38 | 2,413,080 |
| 2023-08-29 | $55.09 | $57.51 | $55.04 | $57.47 | $57.47 | 1,204,050 |
| 2023-08-28 | $58.99 | $59.50 | $54.68 | $54.89 | $54.89 | 995,740 |
| 2023-08-25 | $56.38 | $57.24 | $55.38 | $55.69 | $55.69 | 675,800 |
| 2023-08-24 | $56.98 | $57.53 | $56.40 | $56.45 | $56.45 | 610,300 |
| 2023-08-23 | $56.98 | $57.57 | $56.35 | $56.62 | $56.62 | 636,090 |
| 2023-08-22 | $57.00 | $57.77 | $55.85 | $56.83 | $56.83 | 555,040 |
| 2023-08-21 | $58.29 | $58.64 | $56.64 | $56.92 | $56.92 | 520,350 |
| 2023-08-18 | $58.88 | $60.22 | $58.10 | $58.19 | $58.19 | 604,840 |
| 2023-08-17 | $58.10 | $59.12 | $57.34 | $58.90 | $58.90 | 476,770 |
| 2023-08-16 | $59.96 | $60.26 | $57.89 | $58.09 | $58.09 | 741,250 |
| 2023-08-15 | $60.20 | $60.47 | $59.55 | $60.00 | $60.00 | 455,470 |
| 2023-08-14 | $59.68 | $60.56 | $59.52 | $60.13 | $60.13 | 565,200 |
| 2023-08-11 | $60.32 | $61.00 | $59.68 | $59.68 | $59.68 | 426,650 |
| 2023-08-10 | $61.38 | $61.69 | $60.00 | $60.52 | $60.52 | 589,350 |
| 2023-08-09 | $62.60 | $62.76 | $60.95 | $61.37 | $61.37 | 903,960 |
| 2023-08-08 | $61.99 | $63.00 | $61.87 | $62.60 | $62.60 | 1,005,380 |
| 2023-08-07 | $62.00 | $63.10 | $61.61 | $62.08 | $62.08 | 894,760 |
| 2023-08-04 | $61.45 | $62.70 | $61.02 | $62.01 | $62.01 | 961,540 |
| 2023-08-03 | $60.99 | $61.48 | $60.60 | $61.35 | $61.35 | 555,290 |
| 2023-08-02 | $59.00 | $61.83 | $57.01 | $61.30 | $61.30 | 1,740,180 |
| 2023-08-01 | $61.39 | $61.39 | $59.11 | $59.11 | $59.11 | 953,010 |
| 2023-07-31 | $60.48 | $61.79 | $59.39 | $61.51 | $61.51 | 1,214,500 |
| 2023-07-28 | $59.48 | $60.95 | $59.16 | $60.48 | $60.48 | 972,300 |
| 2023-07-27 | $60.40 | $60.80 | $59.00 | $59.65 | $59.65 | 1,049,670 |
| 2023-07-26 | $62.82 | $63.77 | $59.92 | $60.49 | $60.49 | 1,837,600 |
| 2023-07-25 | $64.50 | $65.49 | $61.86 | $62.54 | $62.54 | 3,394,610 |
| 2023-07-24 | $60.18 | $61.48 | $58.80 | $60.24 | $60.24 | 1,372,300 |
| 2023-07-21 | $58.37 | $59.93 | $58.11 | $59.93 | $59.93 | 1,128,330 |
| 2023-07-20 | $63.92 | $63.92 | $58.59 | $58.66 | $58.66 | 2,114,040 |
| 2023-07-19 | $59.93 | $63.14 | $59.79 | $62.95 | $62.95 | 2,438,350 |
| 2023-07-18 | $60.40 | $60.86 | $58.93 | $60.30 | $60.30 | 1,355,320 |
| 2023-07-17 | $61.80 | $61.80 | $59.10 | $60.28 | $60.28 | 1,567,630 |
| 2023-07-14 | $59.34 | $62.20 | $58.50 | $61.85 | $61.85 | 1,984,660 |
| 2023-07-13 | $60.12 | $61.60 | $58.45 | $59.84 | $59.84 | 2,519,840 |
| 2023-07-12 | $59.47 | $60.12 | $58.41 | $59.50 | $59.50 | 1,796,050 |
| 2023-07-11 | $56.00 | $61.96 | $55.80 | $59.99 | $59.99 | 3,278,650 |
| 2023-07-10 | $54.30 | $56.60 | $54.08 | $56.05 | $56.05 | 1,572,640 |
| 2023-07-07 | $54.60 | $54.97 | $53.88 | $54.19 | $54.19 | 1,086,700 |
| 2023-07-06 | $54.98 | $55.59 | $53.99 | $54.62 | $54.62 | 1,380,140 |
| 2023-07-05 | $55.61 | $55.85 | $54.33 | $54.45 | $54.45 | 1,357,390 |
| 2023-07-04 | $55.00 | $56.82 | $54.91 | $55.82 | $55.82 | 1,514,940 |
| 2023-07-03 | $55.79 | $55.79 | $54.16 | $54.54 | $54.54 | 1,835,100 |
| 2023-06-30 | $55.68 | $56.15 | $54.06 | $55.44 | $55.44 | 1,401,580 |
| 2023-06-29 | $56.71 | $57.33 | $55.47 | $55.68 | $55.68 | 1,134,440 |
| 2023-06-28 | $57.51 | $58.88 | $55.50 | $56.71 | $56.71 | 1,425,470 |
| 2023-06-27 | $55.84 | $58.23 | $55.40 | $58.05 | $58.05 | 1,483,740 |
| 2023-06-26 | $57.75 | $58.49 | $55.43 | $55.84 | $55.84 | 1,566,250 |
| 2023-06-21 | $60.00 | $60.40 | $57.81 | $57.82 | $57.82 | 1,537,590 |
| 2023-06-20 | $61.34 | $62.01 | $59.60 | $60.08 | $60.08 | 1,801,420 |
| 2023-06-19 | $61.22 | $63.19 | $60.85 | $61.30 | $61.30 | 1,546,980 |
| 2023-06-16 | $60.64 | $62.20 | $60.22 | $61.22 | $61.22 | 1,714,170 |
| 2023-06-15 | $62.60 | $62.76 | $60.63 | $60.77 | $60.77 | 1,619,510 |
| 2023-06-14 | $63.67 | $65.97 | $62.45 | $62.70 | $62.70 | 1,878,940 |
| 2023-06-13 | $62.47 | $64.85 | $61.81 | $62.67 | $62.67 | 1,840,010 |
| 2023-06-12 | $61.65 | $62.86 | $60.80 | $62.49 | $62.49 | 1,624,340 |
| 2023-06-09 | $61.81 | $62.89 | $60.40 | $61.46 | $61.46 | 2,078,030 |
| 2023-06-08 | $63.81 | $63.89 | $61.35 | $61.61 | $61.61 | 1,914,090 |
| 2023-06-07 | $61.57 | $64.98 | $59.87 | $63.95 | $63.95 | 3,432,810 |
| 2023-06-06 | $65.98 | $66.49 | $62.16 | $62.19 | $62.19 | 4,155,350 |
| 2023-06-05 | $63.00 | $70.00 | $62.09 | $67.16 | $67.16 | 5,338,100 |
| 2023-06-02 | $61.42 | $62.98 | $60.03 | $61.64 | $61.64 | 1,825,520 |
| 2023-06-01 | $61.90 | $64.50 | $60.80 | $61.03 | $61.03 | 2,847,830 |
| 2023-05-31 | $61.60 | $62.66 | $60.16 | $61.80 | $61.80 | 1,529,750 |
| 2023-05-30 | $60.37 | $61.38 | $59.48 | $61.17 | $61.17 | 1,436,590 |
| 2023-05-29 | $59.78 | $61.99 | $59.76 | $60.60 | $60.60 | 1,539,270 |
| 2023-05-26 | $59.04 | $62.20 | $58.78 | $59.71 | $59.71 | 1,279,730 |
| 2023-05-25 | $59.80 | $61.48 | $57.85 | $58.91 | $58.91 | 1,296,680 |
| 2023-05-24 | $59.52 | $60.90 | $58.60 | $60.19 | $60.19 | 1,620,650 |
| 2023-05-23 | $60.47 | $61.50 | $59.21 | $59.86 | $59.86 | 1,657,530 |
| 2023-05-22 | $59.54 | $62.88 | $58.76 | $60.05 | $60.05 | 3,744,150 |
| 2023-05-19 | $54.00 | $60.97 | $53.85 | $58.20 | $58.20 | 3,963,560 |
| 2023-05-18 | $54.00 | $55.17 | $52.61 | $54.22 | $54.22 | 1,526,150 |
| 2023-05-17 | $53.00 | $54.10 | $52.79 | $53.25 | $53.25 | 1,167,390 |
| 2023-05-16 | $56.02 | $56.48 | $53.20 | $53.75 | $53.75 | 2,364,680 |
| 2023-05-15 | $54.70 | $57.79 | $53.36 | $55.66 | $55.66 | 2,958,540 |
| 2023-05-12 | $54.51 | $55.44 | $53.00 | $53.02 | $53.02 | 1,340,080 |
| 2023-05-11 | $52.44 | $56.00 | $52.20 | $55.08 | $55.08 | 1,629,190 |
| 2023-05-10 | $52.90 | $53.52 | $51.05 | $52.50 | $52.50 | 1,911,290 |
| 2023-05-09 | $51.55 | $53.54 | $51.32 | $53.38 | $53.38 | 2,002,130 |
| 2023-05-08 | $51.67 | $52.29 | $50.68 | $51.95 | $51.95 | 1,109,910 |
| 2023-05-05 | $53.63 | $53.63 | $51.02 | $51.95 | $51.95 | 1,817,270 |
| 2023-05-04 | $52.36 | $53.99 | $51.76 | $53.35 | $53.35 | 1,521,980 |
| 2023-05-03 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 0 |
| 2023-05-02 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 0 |
| 2023-04-28 | $50.50 | $53.21 | $50.11 | $52.47 | $52.47 | 1,796,810 |
| 2023-04-27 | $51.15 | $53.14 | $50.65 | $51.58 | $51.58 | 1,418,140 |
| 2023-04-26 | $51.00 | $52.37 | $49.96 | $51.15 | $51.15 | 1,158,180 |
| 2023-04-25 | $53.67 | $53.67 | $51.39 | $51.90 | $51.90 | 1,167,240 |
| 2023-04-24 | $52.65 | $53.91 | $51.95 | $53.79 | $53.79 | 1,849,900 |
| 2023-04-21 | $55.38 | $55.79 | $52.02 | $52.55 | $52.55 | 2,651,360 |
| 2023-04-20 | $56.18 | $56.18 | $54.42 | $55.43 | $55.43 | 1,822,250 |
| 2023-04-19 | $56.75 | $57.46 | $55.29 | $55.73 | $55.73 | 1,904,430 |
| 2023-04-18 | $57.22 | $57.60 | $56.50 | $56.75 | $56.75 | 1,006,330 |
| 2023-04-17 | $58.00 | $59.11 | $56.89 | $57.35 | $57.35 | 1,233,400 |
| 2023-04-14 | $59.64 | $60.50 | $57.72 | $58.24 | $58.24 | 1,704,520 |
| 2023-04-13 | $59.75 | $60.77 | $58.74 | $59.08 | $59.08 | 1,742,620 |
| 2023-04-12 | $59.60 | $59.60 | $57.40 | $58.99 | $58.99 | 1,615,490 |
| 2023-04-11 | $57.70 | $59.90 | $57.26 | $59.05 | $59.05 | 1,408,040 |
| 2023-04-10 | $58.96 | $59.68 | $57.18 | $57.70 | $57.70 | 1,088,230 |
| 2023-04-07 | $58.18 | $59.67 | $58.18 | $58.93 | $58.93 | 694,470 |
| 2023-04-06 | $59.99 | $60.27 | $58.00 | $58.31 | $58.31 | 966,860 |
| 2023-04-05 | $59.95 | $59.95 | $59.95 | $59.95 | $59.95 | 0 |
| 2023-04-04 | $61.99 | $61.99 | $59.24 | $59.95 | $59.95 | 1,264,930 |
| 2023-04-03 | $61.50 | $62.00 | $60.30 | $61.60 | $61.60 | 946,520 |
| 2023-03-31 | $61.00 | $61.92 | $60.12 | $61.48 | $61.48 | 885,370 |
| 2023-03-30 | $61.85 | $62.30 | $60.20 | $60.48 | $60.48 | 1,112,320 |
| 2023-03-29 | $60.20 | $63.50 | $60.00 | $62.36 | $62.36 | 1,945,230 |
| 2023-03-28 | $60.44 | $61.66 | $60.13 | $60.20 | $60.20 | 1,219,160 |
| 2023-03-27 | $61.00 | $61.56 | $59.75 | $61.47 | $61.47 | 1,716,940 |
| 2023-03-24 | $59.39 | $61.32 | $59.39 | $60.78 | $60.78 | 1,494,440 |
| 2023-03-23 | $59.10 | $59.82 | $57.59 | $59.60 | $59.60 | 1,499,330 |
| 2023-03-22 | $59.09 | $60.40 | $58.07 | $59.57 | $59.57 | 1,753,890 |
| 2023-03-21 | $55.00 | $59.45 | $54.58 | $58.20 | $58.20 | 2,277,470 |
| 2023-03-20 | $53.89 | $55.95 | $53.71 | $55.00 | $55.00 | 1,359,980 |
| 2023-03-17 | $52.92 | $54.78 | $52.74 | $54.00 | $54.00 | 1,016,340 |
| 2023-03-16 | $54.35 | $54.35 | $52.40 | $52.48 | $52.48 | 918,060 |
| 2023-03-15 | $54.10 | $55.09 | $53.86 | $54.35 | $54.35 | 912,290 |
| 2023-03-14 | $53.50 | $54.53 | $53.21 | $53.72 | $53.72 | 746,390 |
| 2023-03-13 | $53.46 | $53.55 | $52.02 | $53.54 | $53.54 | 802,470 |
| 2023-03-10 | $54.00 | $54.69 | $53.10 | $53.12 | $53.12 | 691,140 |
| 2023-03-09 | $53.90 | $55.18 | $53.21 | $54.60 | $54.60 | 803,970 |
| 2023-03-08 | $53.59 | $54.26 | $53.19 | $53.64 | $53.64 | 712,130 |
| 2023-03-07 | $55.35 | $55.50 | $53.78 | $53.81 | $53.81 | 853,700 |
| 2023-03-06 | $55.28 | $55.68 | $54.50 | $55.28 | $55.28 | 1,129,520 |
| 2023-03-03 | $55.43 | $55.88 | $54.00 | $55.27 | $55.27 | 1,077,700 |
| 2023-03-02 | $54.82 | $56.18 | $54.80 | $55.44 | $55.44 | 1,544,720 |
| 2023-03-01 | $54.80 | $55.04 | $54.21 | $54.81 | $54.81 | 981,120 |
| 2023-02-28 | $54.50 | $55.88 | $54.06 | $54.74 | $54.74 | 1,107,240 |
| 2023-02-27 | $56.51 | $56.85 | $53.36 | $54.44 | $54.44 | 1,529,900 |
| 2023-02-24 | $56.59 | $57.23 | $55.69 | $56.47 | $56.47 | 1,014,630 |
| 2023-02-23 | $57.30 | $57.65 | $55.59 | $56.20 | $56.20 | 1,085,630 |
| 2023-02-22 | $57.63 | $58.20 | $57.00 | $57.30 | $57.30 | 960,470 |
| 2023-02-21 | $59.01 | $59.74 | $57.18 | $58.10 | $58.10 | 1,567,790 |
| 2023-02-20 | $55.02 | $59.42 | $54.45 | $58.85 | $58.85 | 2,892,040 |
| 2023-02-17 | $56.06 | $57.18 | $54.50 | $54.97 | $54.97 | 1,921,410 |
| 2023-02-16 | $56.78 | $57.93 | $55.00 | $55.31 | $55.31 | 1,869,880 |
| 2023-02-15 | $54.85 | $57.26 | $54.54 | $56.75 | $56.75 | 1,866,450 |
| 2023-02-14 | $53.24 | $56.76 | $53.23 | $54.85 | $54.85 | 2,313,360 |
| 2023-02-13 | $53.43 | $53.78 | $52.76 | $53.22 | $53.22 | 965,990 |
| 2023-02-10 | $53.74 | $54.88 | $53.15 | $53.42 | $53.42 | 826,730 |
| 2023-02-09 | $52.31 | $54.06 | $51.80 | $53.92 | $53.92 | 1,165,370 |
| 2023-02-08 | $54.08 | $54.50 | $52.29 | $52.43 | $52.43 | 1,127,430 |
| 2023-02-07 | $53.37 | $54.23 | $52.56 | $54.04 | $54.04 | 1,177,880 |
| 2023-02-06 | $53.70 | $54.22 | $53.03 | $53.36 | $53.36 | 881,750 |
| 2023-02-03 | $54.16 | $55.43 | $53.66 | $54.21 | $54.21 | 1,586,870 |
| 2023-02-02 | $55.10 | $57.90 | $53.76 | $54.19 | $54.19 | 1,976,430 |
| 2023-02-01 | $54.70 | $55.58 | $54.08 | $54.86 | $54.86 | 1,078,270 |
| 2023-01-31 | $55.30 | $55.47 | $53.13 | $54.14 | $54.14 | 1,451,380 |
| 2023-01-30 | $52.10 | $55.82 | $52.10 | $54.93 | $54.93 | 2,467,380 |
| 2023-01-20 | $51.72 | $52.28 | $51.25 | $51.62 | $51.62 | 526,910 |
| 2023-01-19 | $52.30 | $52.30 | $50.89 | $51.67 | $51.67 | 767,420 |
| 2023-01-18 | $51.75 | $52.99 | $51.27 | $52.15 | $52.15 | 749,810 |
| 2023-01-17 | $52.84 | $53.00 | $51.12 | $51.58 | $51.58 | 1,180,030 |
| 2023-01-16 | $51.49 | $53.40 | $51.00 | $52.37 | $52.37 | 1,399,820 |
| 2023-01-13 | $51.58 | $52.34 | $51.11 | $51.50 | $51.50 | 688,890 |
| 2023-01-12 | $51.80 | $52.38 | $51.15 | $51.58 | $51.58 | 918,190 |
| 2023-01-11 | $52.65 | $52.81 | $51.70 | $51.98 | $51.98 | 1,007,800 |
| 2023-01-10 | $51.72 | $53.48 | $51.05 | $52.60 | $52.60 | 1,129,900 |
| 2023-01-09 | $51.48 | $52.25 | $51.48 | $51.78 | $51.78 | 932,900 |
| 2023-01-06 | $52.66 | $53.36 | $51.20 | $51.76 | $51.76 | 1,563,540 |
| 2023-01-05 | $52.89 | $54.63 | $52.32 | $53.14 | $53.14 | 1,958,770 |
| 2023-01-04 | $52.00 | $53.83 | $51.70 | $53.12 | $53.12 | 1,444,180 |
| 2023-01-03 | $52.69 | $53.96 | $51.25 | $52.16 | $52.16 | 1,590,480 |
| 2023-01-02 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2022-12-30 | $49.74 | $52.30 | $49.60 | $52.03 | $52.03 | 1,565,580 |
| 2022-12-29 | $51.52 | $51.89 | $49.50 | $49.75 | $49.75 | 1,366,280 |
| 2022-12-28 | $49.35 | $52.48 | $48.85 | $51.51 | $51.51 | 1,609,130 |
| 2022-12-27 | $49.99 | $50.36 | $48.70 | $49.78 | $49.78 | 790,880 |
| 2022-12-26 | $48.24 | $50.58 | $48.00 | $49.74 | $49.74 | 833,890 |
| 2022-12-23 | $47.43 | $49.52 | $47.43 | $48.98 | $48.98 | 909,910 |
| 2022-12-22 | $47.42 | $49.40 | $47.42 | $47.52 | $47.52 | 922,790 |
| 2022-12-21 | $47.92 | $48.08 | $46.90 | $47.45 | $47.45 | 544,480 |
| 2022-12-20 | $49.06 | $49.61 | $47.45 | $47.49 | $47.49 | 796,000 |
| 2022-12-19 | $50.10 | $50.50 | $48.75 | $49.31 | $49.31 | 912,490 |
| 2022-12-16 | $52.11 | $52.49 | $50.20 | $50.29 | $50.29 | 1,007,000 |
| 2022-12-15 | $51.36 | $53.55 | $50.88 | $52.50 | $52.50 | 1,606,900 |
| 2022-12-14 | $48.84 | $52.18 | $48.50 | $51.53 | $51.53 | 2,272,730 |
| 2022-12-13 | $49.26 | $50.58 | $48.64 | $48.70 | $48.70 | 1,100,560 |
| 2022-12-12 | $50.65 | $51.88 | $48.99 | $49.01 | $49.01 | 1,777,090 |
| 2022-12-09 | $52.52 | $52.52 | $50.40 | $51.32 | $51.32 | 1,214,450 |
| 2022-12-08 | $53.05 | $53.13 | $51.02 | $51.85 | $51.85 | 1,776,190 |
| 2022-12-07 | $51.14 | $53.50 | $51.05 | $53.46 | $53.46 | 1,659,300 |
| 2022-12-06 | $51.86 | $52.20 | $51.41 | $51.50 | $51.50 | 918,170 |
| 2022-12-05 | $52.23 | $52.48 | $50.70 | $51.91 | $51.91 | 1,233,500 |
| 2022-12-01 | $51.00 | $52.80 | $51.00 | $52.10 | $52.10 | 1,809,260 |
| 2022-11-30 | $51.90 | $52.18 | $49.77 | $49.98 | $49.98 | 1,398,430 |
| 2022-11-29 | $50.16 | $52.50 | $50.02 | $51.99 | $51.99 | 1,849,490 |
| 2022-11-28 | $50.20 | $51.50 | $49.63 | $50.02 | $50.02 | 964,590 |
| 2022-11-25 | $50.97 | $51.22 | $50.08 | $50.41 | $50.41 | 1,057,220 |
| 2022-11-24 | $50.66 | $51.69 | $50.66 | $51.13 | $51.13 | 1,031,810 |
| 2022-11-23 | $52.12 | $52.61 | $50.25 | $50.90 | $50.90 | 1,862,140 |
| 2022-11-22 | $51.88 | $53.58 | $51.72 | $52.29 | $52.29 | 2,072,350 |
| 2022-11-21 | $55.67 | $56.90 | $52.49 | $53.10 | $53.10 | 2,692,480 |
| 2022-11-18 | $54.60 | $55.80 | $54.10 | $54.15 | $54.15 | 1,507,770 |
| 2022-11-17 | $55.08 | $55.87 | $53.50 | $54.42 | $54.42 | 1,692,730 |
| 2022-11-16 | $54.70 | $56.88 | $54.50 | $55.43 | $55.43 | 2,620,460 |
| 2022-11-15 | $52.66 | $55.20 | $52.66 | $54.51 | $54.51 | 3,202,490 |
| 2022-11-14 | $53.35 | $55.11 | $51.89 | $52.57 | $52.57 | 3,128,510 |
| 2022-11-11 | $56.73 | $57.36 | $53.50 | $54.00 | $54.00 | 3,814,040 |
| 2022-11-10 | $54.93 | $56.80 | $54.50 | $54.76 | $54.76 | 3,449,160 |
| 2022-11-09 | $57.16 | $57.50 | $55.70 | $55.87 | $55.87 | 2,746,930 |
| 2022-11-08 | $59.00 | $59.10 | $54.94 | $57.02 | $57.02 | 5,467,200 |
| 2022-11-07 | $53.57 | $58.82 | $52.12 | $58.81 | $58.81 | 5,644,120 |
| 2022-11-04 | $48.15 | $56.46 | $48.15 | $53.72 | $53.72 | 7,412,870 |
| 2022-11-03 | $49.00 | $52.30 | $48.80 | $49.11 | $49.11 | 7,172,580 |
| 2022-11-02 | $51.00 | $51.66 | $48.00 | $51.66 | $51.66 | 8,399,320 |
| 2022-11-01 | $41.30 | $43.29 | $39.95 | $43.05 | $43.05 | 3,174,700 |
| 2022-10-31 | $40.10 | $41.40 | $39.38 | $40.50 | $40.50 | 1,251,170 |
| 2022-10-28 | $38.70 | $41.45 | $38.65 | $40.06 | $40.06 | 2,306,880 |
| 2022-10-27 | $39.88 | $40.35 | $38.90 | $39.03 | $39.03 | 1,260,750 |
| 2022-10-26 | $39.98 | $40.78 | $39.51 | $39.88 | $39.88 | 1,794,200 |
| 2022-10-25 | $38.76 | $40.42 | $38.34 | $39.71 | $39.71 | 1,411,550 |
| 2022-10-24 | $42.10 | $42.10 | $38.72 | $38.91 | $38.91 | 2,171,220 |
| 2022-10-21 | $39.70 | $41.82 | $39.08 | $41.08 | $41.08 | 2,637,860 |
| 2022-10-20 | $37.58 | $40.38 | $37.09 | $40.06 | $40.06 | 2,347,730 |
| 2022-10-19 | $37.95 | $37.95 | $37.34 | $37.45 | $37.45 | 817,790 |
| 2022-10-18 | $38.35 | $38.54 | $37.81 | $37.95 | $37.95 | 735,700 |
| 2022-10-17 | $37.30 | $38.36 | $37.30 | $38.20 | $38.20 | 1,027,360 |
| 2022-10-14 | $37.25 | $37.73 | $37.05 | $37.40 | $37.40 | 757,280 |
| 2022-10-13 | $36.46 | $37.36 | $36.45 | $36.92 | $36.92 | 817,370 |
| 2022-10-12 | $36.02 | $36.61 | $35.19 | $36.61 | $36.61 | 853,980 |
| 2022-10-11 | $36.02 | $36.36 | $35.35 | $36.01 | $36.01 | 660,900 |
| 2022-10-10 | $37.45 | $37.52 | $35.89 | $36.02 | $36.02 | 824,700 |
| 2022-09-30 | $37.99 | $38.19 | $37.18 | $37.28 | $37.28 | 602,280 |
| 2022-09-29 | $39.24 | $39.24 | $37.83 | $37.87 | $37.87 | 807,660 |
| 2022-09-28 | $40.00 | $40.14 | $38.40 | $38.44 | $38.44 | 906,610 |
| 2022-09-27 | $37.66 | $39.99 | $37.66 | $39.80 | $39.80 | 1,591,000 |
| 2022-09-26 | $37.98 | $38.29 | $37.51 | $37.69 | $37.69 | 667,350 |
| 2022-09-23 | $38.65 | $39.24 | $37.78 | $38.20 | $38.20 | 921,700 |
| 2022-09-22 | $39.54 | $40.13 | $38.79 | $38.80 | $38.80 | 1,147,100 |
| 2022-09-21 | $40.79 | $40.82 | $39.80 | $39.89 | $39.89 | 1,007,610 |
| 2022-09-20 | $39.76 | $41.13 | $39.76 | $40.80 | $40.80 | 1,698,060 |
| 2022-09-19 | $39.61 | $40.28 | $37.59 | $39.95 | $39.95 | 2,073,040 |
| 2022-09-16 | $40.45 | $41.57 | $39.80 | $39.80 | $39.80 | 1,499,570 |
| 2022-09-15 | $40.01 | $40.94 | $39.51 | $40.80 | $40.80 | 1,639,810 |
| 2022-09-14 | $39.91 | $40.43 | $39.70 | $40.18 | $40.18 | 775,740 |
| 2022-09-13 | $40.24 | $40.93 | $40.24 | $40.76 | $40.76 | 1,202,680 |
| 2022-09-12 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 0 |
| 2022-09-09 | $40.12 | $40.39 | $39.53 | $40.22 | $40.22 | 1,147,660 |
| 2022-09-08 | $40.10 | $40.67 | $39.76 | $40.12 | $40.12 | 1,197,130 |
| 2022-09-07 | $40.47 | $40.47 | $39.88 | $40.08 | $40.08 | 1,008,280 |
| 2022-09-06 | $39.90 | $40.86 | $39.51 | $40.62 | $40.62 | 1,539,660 |
| 2022-09-05 | $40.85 | $41.25 | $39.80 | $40.24 | $40.24 | 1,427,080 |
| 2022-09-02 | $39.69 | $41.38 | $39.63 | $40.82 | $40.82 | 1,763,980 |
| 2022-09-01 | $40.62 | $41.11 | $39.41 | $39.71 | $39.71 | 2,138,490 |
| 2022-08-31 | $41.16 | $42.25 | $40.30 | $40.58 | $40.58 | 2,118,980 |
| 2022-08-30 | $41.39 | $42.65 | $40.92 | $41.32 | $41.32 | 2,127,160 |
| 2022-08-29 | $41.58 | $41.68 | $40.40 | $41.06 | $41.06 | 2,890,260 |
| 2022-08-26 | $43.30 | $44.88 | $42.70 | $42.95 | $42.95 | 1,475,890 |
| 2022-08-25 | $43.94 | $44.26 | $42.52 | $43.12 | $43.12 | 1,458,390 |
| 2022-08-24 | $45.70 | $45.89 | $43.70 | $43.71 | $43.71 | 2,094,040 |
| 2022-08-23 | $46.04 | $46.58 | $45.00 | $45.51 | $45.51 | 1,685,940 |
| 2022-08-22 | $44.97 | $46.45 | $44.26 | $46.14 | $46.14 | 2,574,640 |
| 2022-08-19 | $44.84 | $46.87 | $44.79 | $45.20 | $45.20 | 2,609,260 |
| 2022-08-18 | $45.60 | $45.95 | $44.44 | $45.00 | $45.00 | 1,504,870 |
| 2022-08-17 | $44.80 | $46.37 | $44.41 | $45.55 | $45.55 | 2,750,360 |
| 2022-08-16 | $45.17 | $45.27 | $44.44 | $44.56 | $44.56 | 1,292,410 |
| 2022-08-15 | $45.78 | $45.78 | $44.26 | $45.22 | $45.22 | 1,752,290 |
| 2022-08-12 | $44.70 | $46.16 | $44.60 | $45.52 | $45.52 | 2,602,060 |
| 2022-08-11 | $42.96 | $44.99 | $42.96 | $44.99 | $44.99 | 2,754,020 |
| 2022-08-10 | $42.80 | $43.26 | $42.31 | $42.88 | $42.88 | 1,400,520 |
| 2022-08-09 | $43.10 | $43.31 | $42.62 | $43.04 | $43.04 | 1,363,420 |
| 2022-08-08 | $43.17 | $43.43 | $42.73 | $43.10 | $43.10 | 1,386,770 |
| 2022-08-05 | $42.63 | $43.44 | $42.44 | $43.26 | $43.26 | 1,567,270 |
| 2022-08-04 | $42.38 | $42.75 | $41.58 | $42.37 | $42.37 | 1,374,510 |
| 2022-08-03 | $41.90 | $43.20 | $41.50 | $41.60 | $41.60 | 1,875,020 |
| 2022-08-02 | $43.86 | $43.86 | $40.99 | $41.98 | $41.98 | 3,189,740 |
| 2022-08-01 | $43.58 | $44.69 | $43.21 | $44.15 | $44.15 | 1,854,510 |
| 2022-07-29 | $44.54 | $45.15 | $43.79 | $43.84 | $43.84 | 1,751,960 |
| 2022-07-28 | $44.73 | $45.40 | $44.50 | $44.53 | $44.53 | 2,003,740 |
| 2022-07-27 | $44.72 | $45.17 | $44.36 | $44.72 | $44.72 | 1,611,530 |
| 2022-07-26 | $44.33 | $45.19 | $43.90 | $45.13 | $45.13 | 2,280,370 |
| 2022-07-25 | $44.12 | $45.10 | $43.80 | $44.09 | $44.09 | 1,942,750 |
| 2022-07-22 | $44.67 | $46.50 | $43.77 | $43.99 | $43.99 | 3,699,940 |
| 2022-07-21 | $45.55 | $46.38 | $44.51 | $44.65 | $44.65 | 4,432,140 |
| 2022-07-20 | $45.00 | $48.45 | $44.77 | $44.90 | $44.90 | 6,783,420 |
| 2022-07-19 | $41.64 | $42.80 | $41.40 | $42.73 | $42.73 | 2,119,220 |
| 2022-07-18 | $40.54 | $41.74 | $40.50 | $41.64 | $41.64 | 1,545,380 |
| 2022-07-15 | $41.21 | $41.56 | $39.97 | $40.46 | $40.46 | 2,010,180 |
| 2022-07-14 | $41.06 | $41.80 | $40.68 | $41.21 | $41.21 | 1,473,050 |
| 2022-07-13 | $40.95 | $41.59 | $40.82 | $41.16 | $41.16 | 1,525,140 |
| 2022-07-12 | $42.07 | $42.07 | $40.69 | $40.82 | $40.82 | 1,651,820 |
| 2022-07-11 | $43.18 | $43.50 | $41.64 | $42.01 | $42.01 | 1,817,800 |
| 2022-07-08 | $42.92 | $44.38 | $42.92 | $43.25 | $43.25 | 2,317,720 |
| 2022-07-07 | $43.28 | $43.50 | $42.55 | $42.79 | $42.79 | 1,867,900 |
| 2022-07-06 | $44.68 | $44.68 | $43.05 | $43.27 | $43.27 | 1,678,560 |
| 2022-07-05 | $45.58 | $45.99 | $43.60 | $44.17 | $44.17 | 2,487,660 |
| 2022-07-04 | $45.40 | $45.91 | $44.75 | $45.75 | $45.75 | 1,888,990 |
| 2022-07-01 | $47.24 | $47.30 | $45.83 | $45.93 | $45.93 | 3,000,940 |
| 2022-06-30 | $47.00 | $48.45 | $46.88 | $47.23 | $47.23 | 4,289,130 |
| 2022-06-29 | $46.69 | $48.95 | $46.32 | $46.37 | $46.37 | 4,879,890 |
| 2022-06-28 | $45.55 | $47.09 | $45.10 | $46.69 | $46.69 | 3,221,420 |
| 2022-06-27 | $45.31 | $47.45 | $45.31 | $46.10 | $46.10 | 3,288,220 |
| 2022-06-24 | $44.96 | $45.67 | $44.50 | $45.30 | $45.30 | 2,407,250 |
| 2022-06-23 | $44.92 | $45.38 | $43.60 | $44.93 | $44.93 | 2,706,020 |
| 2022-06-22 | $46.90 | $47.10 | $44.70 | $44.80 | $44.80 | 3,147,680 |
| 2022-06-21 | $46.15 | $47.80 | $45.35 | $46.96 | $46.96 | 4,519,580 |
| 2022-06-20 | $45.97 | $47.16 | $45.73 | $46.25 | $46.25 | 2,837,800 |
| 2022-06-17 | $47.61 | $47.98 | $45.56 | $46.32 | $46.32 | 4,149,700 |
| 2022-06-16 | $44.50 | $49.07 | $44.50 | $48.27 | $48.27 | 6,069,190 |
| 2022-06-15 | $43.57 | $45.30 | $43.34 | $44.59 | $44.59 | 3,364,730 |
| 2022-06-14 | $44.17 | $44.40 | $42.08 | $43.45 | $43.45 | 2,681,460 |
| 2022-06-13 | $45.32 | $45.86 | $44.31 | $44.77 | $44.77 | 2,632,560 |
| 2022-06-10 | $42.24 | $45.45 | $42.20 | $45.30 | $45.30 | 3,731,710 |
| 2022-06-09 | $43.74 | $43.98 | $42.43 | $42.60 | $42.60 | 1,959,940 |
| 2022-06-08 | $44.34 | $44.80 | $42.62 | $43.82 | $43.82 | 2,202,940 |
| 2022-06-07 | $45.01 | $45.19 | $43.50 | $44.20 | $44.13 | 2,556,430 |
| 2022-06-06 | $44.20 | $45.14 | $43.63 | $45.04 | $44.97 | 2,646,760 |
| 2022-06-02 | $44.05 | $45.25 | $43.50 | $44.42 | $44.35 | 3,413,520 |
| 2022-06-01 | $43.06 | $45.28 | $43.06 | $44.60 | $44.53 | 4,045,380 |
| 2022-05-31 | $43.34 | $43.56 | $42.15 | $43.49 | $43.42 | 2,594,340 |
| 2022-05-30 | $42.80 | $43.67 | $42.38 | $43.21 | $43.14 | 2,711,210 |
| 2022-05-27 | $43.00 | $43.65 | $42.13 | $42.71 | $42.64 | 3,327,790 |
| 2022-05-26 | $41.99 | $43.90 | $41.41 | $43.45 | $43.38 | 4,676,410 |
| 2022-05-25 | $39.81 | $42.65 | $39.81 | $42.06 | $41.99 | 4,210,830 |
| 2022-05-24 | $43.82 | $44.98 | $39.92 | $39.95 | $39.89 | 5,032,630 |
| 2022-05-23 | $45.77 | $46.56 | $43.43 | $43.74 | $43.67 | 5,570,530 |
| 2022-05-20 | $42.91 | $43.28 | $41.85 | $42.47 | $42.40 | 1,995,780 |
| 2022-05-19 | $41.56 | $42.60 | $41.49 | $42.28 | $42.21 | 2,114,720 |
| 2022-05-18 | $42.80 | $43.80 | $42.15 | $42.23 | $42.16 | 2,501,830 |
| 2022-05-17 | $43.00 | $43.52 | $41.53 | $42.78 | $42.71 | 2,600,520 |
| 2022-05-16 | $43.18 | $43.90 | $42.40 | $43.00 | $42.93 | 3,297,830 |
| 2022-05-13 | $44.22 | $44.27 | $42.08 | $42.71 | $42.64 | 2,909,150 |
| 2022-05-12 | $42.28 | $44.00 | $41.97 | $43.57 | $43.50 | 3,618,510 |
| 2022-05-11 | $42.28 | $45.18 | $42.28 | $42.53 | $42.46 | 4,929,450 |
| 2022-05-10 | $41.00 | $42.88 | $40.86 | $42.28 | $42.21 | 3,258,190 |
| 2022-05-09 | $40.42 | $42.40 | $40.31 | $41.66 | $41.59 | 3,324,530 |
| 2022-05-06 | $40.20 | $42.35 | $40.01 | $41.07 | $41.00 | 3,546,800 |
| 2022-05-05 | $39.86 | $41.65 | $39.50 | $41.62 | $41.55 | 4,285,690 |
| 2022-05-04 | $41.54 | $41.54 | $41.54 | $41.54 | $41.47 | 0 |
| 2022-05-03 | $41.54 | $41.54 | $41.54 | $41.54 | $41.47 | 0 |
| 2022-04-29 | $37.51 | $43.38 | $37.51 | $41.54 | $41.47 | 5,695,350 |
| 2022-04-28 | $38.60 | $39.27 | $36.50 | $36.93 | $36.87 | 3,091,120 |
| 2022-04-27 | $36.40 | $39.38 | $36.22 | $39.29 | $39.23 | 3,752,130 |
| 2022-04-26 | $38.59 | $39.90 | $37.90 | $38.59 | $38.53 | 3,117,020 |
| 2022-04-25 | $39.61 | $40.91 | $38.34 | $38.34 | $38.28 | 4,137,590 |
| 2022-04-22 | $41.01 | $41.70 | $39.55 | $39.57 | $39.51 | 2,512,140 |
| 2022-04-21 | $42.21 | $43.39 | $40.71 | $41.00 | $40.93 | 2,824,260 |
| 2022-04-20 | $44.00 | $44.81 | $42.33 | $42.45 | $42.38 | 3,028,250 |
| 2022-04-19 | $43.50 | $44.69 | $42.38 | $44.48 | $44.41 | 3,282,180 |
| 2022-04-18 | $42.70 | $43.86 | $41.60 | $43.59 | $43.52 | 1,849,070 |
| 2022-04-15 | $45.03 | $45.15 | $42.68 | $43.29 | $43.22 | 3,271,360 |
| 2022-04-14 | $45.40 | $46.56 | $44.98 | $45.19 | $45.12 | 2,720,380 |
| 2022-04-13 | $49.32 | $49.89 | $45.24 | $45.24 | $45.17 | 4,652,730 |
| 2022-04-12 | $50.30 | $51.88 | $47.55 | $50.25 | $50.17 | 4,254,900 |
| 2022-04-11 | $51.00 | $53.27 | $49.00 | $49.49 | $49.41 | 4,152,730 |
| 2022-04-08 | $56.06 | $56.47 | $51.51 | $51.92 | $51.84 | 5,973,230 |
| 2022-04-07 | $56.81 | $58.56 | $54.58 | $57.06 | $56.97 | 6,452,110 |
| 2022-04-06 | $56.38 | $59.29 | $56.03 | $56.76 | $56.67 | 8,570,130 |
| 2022-04-05 | $56.99 | $56.99 | $56.99 | $56.99 | $56.90 | 0 |
| 2022-04-04 | $56.99 | $56.99 | $56.99 | $56.99 | $56.90 | 0 |
| 2022-04-01 | $50.10 | $59.98 | $49.33 | $56.99 | $56.90 | 10,101,670 |
| 2022-03-31 | $51.66 | $54.33 | $51.01 | $51.08 | $51.00 | 5,209,950 |
| 2022-03-30 | $53.98 | $54.00 | $51.50 | $52.43 | $52.35 | 4,776,580 |
| 2022-03-29 | $54.30 | $54.90 | $52.66 | $53.88 | $53.79 | 6,104,660 |
| 2022-03-28 | $51.90 | $56.60 | $51.05 | $54.80 | $54.71 | 9,323,950 |
| 2022-03-25 | $48.80 | $53.31 | $48.15 | $51.90 | $51.82 | 8,512,450 |
| 2022-03-24 | $49.60 | $49.60 | $47.29 | $48.10 | $48.02 | 4,309,610 |
| 2022-03-23 | $49.53 | $51.50 | $49.20 | $50.40 | $50.32 | 5,505,640 |
| 2022-03-22 | $48.79 | $50.70 | $47.61 | $49.60 | $49.52 | 4,662,170 |
| 2022-03-21 | $47.78 | $49.56 | $47.40 | $49.00 | $48.92 | 2,678,040 |
| 2022-03-18 | $47.68 | $48.30 | $47.02 | $47.98 | $47.90 | 2,179,850 |
| 2022-03-17 | $47.30 | $49.00 | $47.12 | $48.04 | $47.96 | 3,613,300 |
| 2022-03-16 | $45.70 | $47.49 | $43.10 | $46.60 | $46.53 | 3,787,400 |
| 2022-03-15 | $47.10 | $47.69 | $44.48 | $44.61 | $44.54 | 2,524,890 |
| 2022-03-14 | $48.30 | $49.10 | $47.10 | $47.14 | $47.06 | 2,338,680 |
| 2022-03-11 | $47.45 | $49.15 | $47.05 | $48.70 | $48.62 | 2,936,750 |
| 2022-03-10 | $47.83 | $50.49 | $47.83 | $48.42 | $48.34 | 3,536,250 |
| 2022-03-09 | $47.98 | $48.06 | $45.11 | $47.09 | $47.01 | 2,860,520 |
| 2022-03-08 | $50.24 | $50.96 | $47.64 | $47.64 | $47.56 | 3,938,090 |
| 2022-03-07 | $51.24 | $51.65 | $49.05 | $50.25 | $50.17 | 4,360,560 |
| 2022-03-04 | $51.21 | $54.60 | $50.59 | $52.06 | $51.98 | 6,709,840 |
| 2022-03-03 | $52.99 | $52.99 | $50.41 | $51.01 | $50.93 | 2,608,230 |
| 2022-03-02 | $52.00 | $53.15 | $51.80 | $52.62 | $52.54 | 1,987,950 |
| 2022-03-01 | $52.05 | $53.44 | $51.75 | $52.56 | $52.48 | 3,010,880 |
| 2022-02-28 | $51.93 | $52.22 | $50.58 | $51.68 | $51.60 | 2,015,630 |
| 2022-02-25 | $51.43 | $52.65 | $51.32 | $51.86 | $51.78 | 1,981,550 |
| 2022-02-24 | $53.01 | $53.46 | $49.94 | $50.86 | $50.78 | 3,525,140 |
| 2022-02-23 | $52.80 | $53.88 | $52.31 | $53.16 | $53.08 | 2,568,320 |
| 2022-02-22 | $55.06 | $55.17 | $52.18 | $52.51 | $52.43 | 4,388,820 |
| 2022-02-21 | $56.14 | $56.50 | $55.15 | $55.71 | $55.62 | 3,088,090 |
| 2022-02-18 | $56.25 | $57.48 | $55.36 | $56.13 | $56.04 | 4,116,740 |
| 2022-02-17 | $57.80 | $60.78 | $56.92 | $57.13 | $57.04 | 5,848,490 |
| 2022-02-16 | $57.66 | $59.50 | $56.41 | $58.26 | $58.17 | 4,672,310 |
| 2022-02-15 | $56.35 | $57.75 | $55.00 | $57.20 | $57.11 | 2,722,860 |
| 2022-02-14 | $57.16 | $57.57 | $55.30 | $55.98 | $55.89 | 3,120,340 |
| 2022-02-11 | $59.90 | $60.30 | $56.56 | $56.64 | $56.55 | 3,739,710 |
| 2022-02-10 | $60.69 | $61.89 | $58.70 | $59.23 | $59.14 | 3,816,800 |
| 2022-02-09 | $59.28 | $61.47 | $59.00 | $60.69 | $60.59 | 3,254,840 |
| 2022-02-08 | $61.44 | $61.93 | $59.10 | $59.98 | $59.88 | 2,894,820 |
| 2022-02-07 | $61.68 | $62.90 | $59.00 | $59.73 | $59.63 | 5,365,190 |
| 2022-02-04 | $63.17 | $63.17 | $63.17 | $63.17 | $63.07 | 0 |
| 2022-02-03 | $63.17 | $63.17 | $63.17 | $63.17 | $63.07 | 0 |
| 2022-02-02 | $63.17 | $63.17 | $63.17 | $63.17 | $63.07 | 0 |
| 2022-02-01 | $63.17 | $63.17 | $63.17 | $63.17 | $63.07 | 0 |
| 2022-01-28 | $65.87 | $69.05 | $62.70 | $63.17 | $63.07 | 3,897,520 |
| 2022-01-27 | $66.88 | $67.00 | $63.65 | $64.10 | $64.00 | 3,187,690 |
| 2022-01-26 | $67.06 | $68.00 | $65.00 | $66.55 | $66.44 | 3,460,170 |
| 2022-01-25 | $71.00 | $72.00 | $66.15 | $66.54 | $66.43 | 3,868,530 |
| 2022-01-24 | $70.08 | $72.68 | $69.00 | $71.40 | $71.29 | 2,897,230 |
| 2022-01-21 | $72.06 | $75.00 | $69.60 | $69.95 | $69.84 | 4,387,460 |
| 2022-01-20 | $77.97 | $78.90 | $72.28 | $72.90 | $72.78 | 5,581,000 |
| 2022-01-19 | $78.95 | $81.50 | $76.88 | $79.30 | $79.17 | 6,290,660 |
| 2022-01-18 | $96.50 | $96.50 | $82.00 | $82.60 | $82.47 | 8,568,780 |
| 2022-01-17 | $91.40 | $100.40 | $88.88 | $96.51 | $96.36 | 9,091,350 |
| 2022-01-14 | $81.00 | $95.88 | $79.60 | $88.21 | $88.07 | 8,828,720 |
| 2022-01-13 | $83.00 | $87.88 | $82.00 | $83.71 | $83.58 | 6,063,080 |
| 2022-01-12 | $78.81 | $85.80 | $77.32 | $82.80 | $82.67 | 5,592,820 |
| 2022-01-11 | $82.22 | $83.80 | $77.10 | $78.80 | $78.67 | 5,321,630 |
| 2022-01-10 | $79.00 | $85.86 | $76.11 | $83.99 | $83.86 | 5,132,480 |
| 2022-01-07 | $86.00 | $90.08 | $77.77 | $78.90 | $78.77 | 6,329,570 |
| 2022-01-06 | $90.00 | $90.10 | $82.80 | $86.00 | $85.86 | 6,129,790 |
| 2022-01-05 | $87.00 | $96.00 | $85.31 | $92.00 | $91.85 | 8,244,140 |
| 2022-01-04 | $85.00 | $90.80 | $80.10 | $88.00 | $87.86 | 8,572,760 |
| 2022-01-03 | $84.76 | $84.76 | $84.76 | $84.76 | $84.62 | 0 |
| 2021-12-31 | $93.10 | $100.01 | $83.26 | $84.76 | $84.62 | 12,626,400 |
| 2021-12-30 | $75.76 | $91.40 | $75.46 | $91.40 | $91.25 | 9,605,980 |
| 2021-12-29 | $76.80 | $76.91 | $73.50 | $76.17 | $76.05 | 4,639,660 |
| 2021-12-28 | $76.00 | $78.63 | $74.80 | $76.79 | $76.67 | 5,595,150 |
| 2021-12-27 | $82.66 | $83.00 | $74.02 | $76.01 | $75.89 | 6,997,950 |
| 2021-12-24 | $83.64 | $86.68 | $80.45 | $81.60 | $81.47 | 6,057,150 |
| 2021-12-23 | $83.89 | $86.24 | $76.32 | $83.60 | $83.47 | 8,957,050 |
| 2021-12-22 | $82.67 | $88.34 | $82.01 | $87.50 | $87.36 | 10,333,150 |
| 2021-12-21 | $84.00 | $84.96 | $79.12 | $83.51 | $83.38 | 9,141,120 |
| 2021-12-20 | $88.25 | $90.25 | $81.65 | $82.04 | $81.91 | 10,140,800 |
| 2021-12-17 | $87.71 | $95.70 | $83.57 | $90.50 | $90.36 | 13,348,450 |
| 2021-12-16 | $84.75 | $92.65 | $83.26 | $86.57 | $86.43 | 13,682,270 |
| 2021-12-15 | $83.03 | $88.88 | $80.88 | $85.00 | $84.86 | 14,433,520 |
| 2021-12-14 | $90.00 | $90.00 | $83.58 | $84.47 | $84.34 | 16,662,960 |
| 2021-12-13 | $77.40 | $84.48 | $72.66 | $84.48 | $84.35 | 16,803,360 |
| 2021-12-10 | $62.30 | $70.40 | $62.05 | $70.40 | $70.29 | 10,329,700 |
| 2021-12-09 | $49.00 | $58.67 | $48.77 | $58.67 | $58.58 | 10,784,910 |
| 2021-12-08 | $45.88 | $49.18 | $45.48 | $48.89 | $48.81 | 2,248,160 |
| 2021-12-07 | $46.77 | $46.90 | $45.53 | $45.77 | $45.70 | 1,007,010 |
| 2021-12-06 | $46.88 | $47.30 | $46.10 | $46.55 | $46.48 | 846,200 |
| 2021-12-03 | $46.86 | $46.86 | $46.86 | $46.86 | $46.79 | 551,630 |
| 2021-12-02 | $46.83 | $46.83 | $46.83 | $46.83 | $46.76 | 1,092,600 |
| 2021-12-01 | $47.97 | $48.66 | $47.41 | $48.35 | $48.27 | 1,070,020 |
| 2021-11-30 | $49.49 | $50.04 | $46.66 | $47.78 | $47.70 | 2,523,650 |
| 2021-11-29 | $48.85 | $49.79 | $48.51 | $49.38 | $49.30 | 1,314,640 |
| 2021-11-26 | $51.68 | $51.68 | $49.63 | $49.77 | $49.69 | 1,720,680 |
| 2021-11-25 | $55.00 | $55.00 | $51.00 | $51.20 | $51.12 | 3,978,510 |
| 2021-11-24 | $50.54 | $56.19 | $49.69 | $55.98 | $55.89 | 5,617,680 |
| 2021-11-23 | $48.63 | $50.12 | $47.86 | $49.88 | $49.80 | 2,210,530 |
| 2021-11-22 | $48.91 | $49.68 | $48.20 | $48.61 | $48.53 | 1,580,020 |
| 2021-11-19 | $49.51 | $50.35 | $48.50 | $48.85 | $48.77 | 1,660,230 |
| 2021-11-18 | $51.00 | $51.00 | $49.00 | $49.24 | $49.16 | 2,559,540 |
| 2021-11-17 | $51.21 | $52.88 | $50.40 | $51.43 | $51.35 | 2,784,270 |
| 2021-11-16 | $52.05 | $54.48 | $50.86 | $50.88 | $50.80 | 3,879,670 |
| 2021-11-15 | $49.31 | $53.68 | $48.65 | $53.06 | $52.98 | 3,970,370 |
| 2021-11-12 | $51.00 | $51.00 | $49.29 | $49.82 | $49.74 | 3,017,620 |
| 2021-11-11 | $50.17 | $51.97 | $48.30 | $51.85 | $51.77 | 4,152,040 |
| 2021-11-10 | $46.99 | $55.56 | $46.35 | $50.38 | $50.30 | 5,442,640 |
| 2021-11-09 | $44.44 | $46.70 | $44.18 | $46.30 | $46.23 | 2,131,050 |
| 2021-11-08 | $44.29 | $44.65 | $43.40 | $44.63 | $44.56 | 1,502,800 |
| 2021-11-05 | $43.37 | $43.37 | $43.37 | $43.37 | $43.30 | 1,893,030 |
| 2021-11-04 | $41.00 | $43.97 | $40.81 | $43.37 | $43.30 | 2,211,620 |
| 2021-11-03 | $38.70 | $41.78 | $38.70 | $41.08 | $41.01 | 1,531,280 |
| 2021-11-02 | $39.69 | $40.00 | $38.57 | $38.91 | $38.85 | 512,890 |
| 2021-11-01 | $39.05 | $39.92 | $38.81 | $39.69 | $39.63 | 395,200 |
| 2021-10-29 | $38.75 | $39.30 | $38.34 | $39.00 | $38.94 | 515,430 |
| 2021-10-28 | $38.94 | $38.94 | $38.00 | $38.25 | $38.19 | 616,160 |
| 2021-10-27 | $40.80 | $40.80 | $39.00 | $39.00 | $38.94 | 906,420 |
| 2021-10-26 | $41.31 | $41.57 | $40.62 | $40.80 | $40.73 | 654,910 |
| 2021-10-25 | $41.40 | $42.18 | $41.19 | $41.44 | $41.37 | 843,500 |
| 2021-10-22 | $41.00 | $41.47 | $40.71 | $40.88 | $40.81 | 488,580 |
| 2021-10-21 | $41.30 | $41.30 | $40.60 | $41.05 | $40.98 | 464,940 |
| 2021-10-20 | $41.70 | $41.98 | $40.75 | $40.80 | $40.73 | 869,470 |
| 2021-10-19 | $41.58 | $42.32 | $41.34 | $41.87 | $41.80 | 650,880 |
| 2021-10-18 | $41.88 | $42.05 | $41.16 | $41.58 | $41.51 | 727,310 |
| 2021-10-15 | $42.65 | $42.92 | $41.88 | $42.05 | $41.98 | 937,210 |
| 2021-10-14 | $41.40 | $43.65 | $40.84 | $42.70 | $42.63 | 1,955,170 |
| 2021-10-13 | $40.60 | $41.60 | $40.57 | $41.19 | $41.12 | 729,610 |
| 2021-10-12 | $41.08 | $41.37 | $40.21 | $40.60 | $40.54 | 652,250 |
| 2021-10-11 | $41.36 | $42.36 | $40.95 | $41.26 | $41.19 | 767,170 |
| 2021-10-08 | $40.01 | $41.67 | $40.01 | $41.37 | $41.30 | 1,068,690 |
| 2021-10-07 | $39.90 | $39.90 | $39.90 | $39.90 | $39.84 | 0 |
| 2021-10-06 | $39.90 | $39.90 | $39.90 | $39.90 | $39.84 | 0 |
| 2021-09-30 | $40.00 | $40.39 | $39.67 | $39.90 | $39.84 | 706,060 |
| 2021-09-29 | $40.89 | $41.30 | $39.88 | $39.90 | $39.84 | 726,950 |
| 2021-09-28 | $41.52 | $41.88 | $40.98 | $41.32 | $41.25 | 512,750 |
| 2021-09-27 | $41.99 | $42.50 | $41.00 | $41.50 | $41.43 | 700,150 |
| 2021-09-24 | $41.61 | $43.00 | $41.10 | $42.12 | $42.05 | 1,308,310 |
| 2021-09-23 | $40.59 | $41.95 | $40.55 | $41.53 | $41.46 | 933,520 |
| 2021-09-22 | $40.01 | $40.80 | $39.80 | $40.52 | $40.46 | 432,830 |
| 2021-09-21 | $40.36 | $40.36 | $40.36 | $40.36 | $40.30 | 0 |
| 2021-09-20 | $40.36 | $40.36 | $40.36 | $40.36 | $40.30 | 0 |
| 2021-09-17 | $40.54 | $40.75 | $39.80 | $40.36 | $40.30 | 555,580 |
| 2021-09-16 | $41.01 | $41.40 | $40.18 | $40.40 | $40.34 | 661,700 |
| 2021-09-15 | $40.66 | $41.48 | $40.30 | $40.93 | $40.86 | 683,050 |
| 2021-09-14 | $42.20 | $42.29 | $40.64 | $40.64 | $40.58 | 941,970 |
| 2021-09-13 | $41.60 | $42.20 | $40.63 | $42.06 | $41.99 | 742,430 |
| 2021-09-10 | $41.72 | $42.18 | $41.46 | $41.60 | $41.53 | 727,470 |
| 2021-09-09 | $41.69 | $42.59 | $41.68 | $41.86 | $41.79 | 765,400 |
| 2021-09-08 | $41.70 | $42.78 | $41.66 | $42.50 | $42.43 | 1,036,370 |
| 2021-09-07 | $41.60 | $42.30 | $41.39 | $41.86 | $41.79 | 1,019,510 |
| 2021-09-06 | $41.90 | $42.00 | $41.18 | $41.61 | $41.54 | 708,190 |
| 2021-09-03 | $40.88 | $42.18 | $40.85 | $41.48 | $41.41 | 923,190 |
| 2021-09-02 | $41.07 | $41.20 | $40.31 | $40.95 | $40.88 | 706,190 |
| 2021-09-01 | $39.75 | $41.15 | $39.67 | $40.98 | $40.91 | 1,125,350 |
| 2021-08-31 | $40.57 | $40.94 | $39.34 | $39.87 | $39.81 | 1,093,920 |
| 2021-08-30 | $41.59 | $41.73 | $40.41 | $40.58 | $40.52 | 980,080 |
| 2021-08-27 | $43.03 | $43.35 | $41.28 | $41.48 | $41.41 | 1,537,980 |
| 2021-08-26 | $43.08 | $43.75 | $42.95 | $43.00 | $42.93 | 1,267,130 |
| 2021-08-25 | $44.52 | $45.88 | $44.21 | $44.61 | $44.54 | 1,031,760 |
| 2021-08-24 | $44.50 | $45.45 | $44.10 | $44.48 | $44.41 | 1,111,990 |
| 2021-08-23 | $44.91 | $44.91 | $42.95 | $44.56 | $44.49 | 1,895,820 |
| 2021-08-20 | $48.45 | $48.45 | $46.13 | $47.56 | $47.48 | 978,350 |
| 2021-08-19 | $47.30 | $48.70 | $47.20 | $48.13 | $48.05 | 1,025,780 |
| 2021-08-18 | $47.26 | $48.26 | $46.55 | $47.45 | $47.37 | 830,590 |
| 2021-08-17 | $47.70 | $48.63 | $47.12 | $47.27 | $47.19 | 1,166,580 |
| 2021-08-16 | $45.90 | $48.60 | $45.90 | $47.87 | $47.79 | 1,294,170 |
| 2021-08-13 | $47.28 | $47.36 | $45.74 | $46.05 | $45.98 | 824,620 |
| 2021-08-12 | $47.05 | $48.08 | $47.05 | $47.27 | $47.19 | 580,280 |
| 2021-08-11 | $47.41 | $47.98 | $47.03 | $47.64 | $47.56 | 769,110 |
| 2021-08-10 | $47.15 | $47.96 | $46.82 | $47.42 | $47.34 | 710,990 |
| 2021-08-09 | $44.66 | $48.10 | $44.60 | $47.55 | $47.47 | 1,353,420 |
| 2021-08-06 | $45.20 | $45.41 | $44.53 | $44.59 | $44.52 | 645,530 |
| 2021-08-05 | $46.63 | $46.85 | $45.37 | $45.39 | $45.32 | 858,640 |
| 2021-08-04 | $47.60 | $48.27 | $46.97 | $46.99 | $46.92 | 771,940 |
| 2021-08-03 | $47.43 | $48.99 | $47.10 | $47.70 | $47.62 | 1,083,460 |
| 2021-08-02 | $46.35 | $47.55 | $45.37 | $47.28 | $47.20 | 836,990 |
| 2021-07-30 | $46.57 | $46.57 | $45.28 | $46.35 | $46.28 | 652,790 |
| 2021-07-29 | $45.83 | $47.00 | $45.69 | $46.68 | $46.61 | 855,880 |
| 2021-07-28 | $45.20 | $46.70 | $44.48 | $45.92 | $45.85 | 1,005,150 |
| 2021-07-27 | $47.29 | $47.68 | $45.90 | $45.90 | $45.83 | 1,009,190 |
| 2021-07-26 | $47.31 | $48.98 | $47.07 | $47.30 | $47.22 | 1,315,740 |
| 2021-07-23 | $48.37 | $48.69 | $46.83 | $46.89 | $46.82 | 1,262,020 |
| 2021-07-22 | $49.25 | $49.66 | $48.30 | $48.40 | $48.32 | 1,267,840 |
| 2021-07-21 | $50.02 | $50.76 | $49.10 | $49.30 | $49.22 | 1,037,800 |
| 2021-07-20 | $49.60 | $50.28 | $49.16 | $50.12 | $50.04 | 572,210 |
| 2021-07-19 | $51.00 | $51.30 | $49.67 | $49.69 | $49.61 | 912,670 |
| 2021-07-16 | $51.07 | $51.56 | $50.50 | $51.00 | $50.92 | 587,010 |
| 2021-07-15 | $52.40 | $52.64 | $50.40 | $51.08 | $51.00 | 1,263,370 |
| 2021-07-14 | $54.01 | $54.35 | $52.44 | $52.44 | $52.36 | 1,411,500 |
| 2021-07-13 | $55.16 | $55.16 | $54.12 | $54.12 | $54.03 | 1,068,470 |
| 2021-07-12 | $54.98 | $55.50 | $54.70 | $55.06 | $54.97 | 1,501,200 |
| 2021-07-09 | $54.50 | $55.29 | $54.44 | $54.97 | $54.88 | 678,800 |
| 2021-07-08 | $57.02 | $57.26 | $54.60 | $54.98 | $54.89 | 1,638,730 |
| 2021-07-07 | $57.20 | $57.64 | $56.81 | $57.07 | $56.98 | 803,370 |
| 2021-07-06 | $57.68 | $58.20 | $56.85 | $57.19 | $57.10 | 757,000 |
| 2021-07-05 | $57.38 | $57.80 | $56.80 | $57.79 | $57.70 | 515,200 |
| 2021-07-02 | $58.43 | $58.85 | $57.00 | $57.10 | $57.01 | 796,300 |
| 2021-07-01 | $58.75 | $58.86 | $57.50 | $58.14 | $58.05 | 928,640 |
| 2021-06-30 | $59.80 | $59.97 | $58.20 | $58.28 | $58.19 | 1,126,880 |
| 2021-06-29 | $62.17 | $62.42 | $58.99 | $59.20 | $59.11 | 1,475,830 |
| 2021-06-28 | $64.00 | $64.00 | $61.42 | $61.78 | $61.68 | 1,405,570 |
| 2021-06-25 | $62.88 | $63.58 | $61.90 | $62.69 | $62.59 | 1,865,390 |
| 2021-06-24 | $60.40 | $62.77 | $59.60 | $62.18 | $62.08 | 1,597,320 |
| 2021-06-23 | $61.08 | $61.70 | $60.08 | $60.39 | $60.29 | 1,175,510 |
| 2021-06-22 | $58.69 | $61.37 | $58.60 | $61.16 | $61.06 | 1,773,270 |
| 2021-06-21 | $58.29 | $58.79 | $57.65 | $58.23 | $58.14 | 820,700 |
| 2021-06-18 | $57.45 | $58.92 | $57.11 | $58.35 | $58.26 | 709,840 |
| 2021-06-17 | $58.83 | $58.95 | $56.83 | $57.51 | $57.42 | 856,100 |
| 2021-06-16 | $60.00 | $60.30 | $57.80 | $57.96 | $57.87 | 942,850 |
| 2021-06-15 | $61.87 | $62.04 | $59.15 | $60.20 | $60.10 | 1,172,900 |
| 2021-06-14 | $61.36 | $61.36 | $61.36 | $61.36 | $61.26 | 0 |
| 2021-06-11 | $62.10 | $63.62 | $60.53 | $61.36 | $61.26 | 1,239,450 |
| 2021-06-10 | $62.53 | $63.96 | $61.61 | $61.77 | $61.67 | 1,363,180 |
| 2021-06-09 | $60.60 | $64.12 | $60.40 | $62.73 | $62.63 | 2,040,480 |
| 2021-06-08 | $61.20 | $61.85 | $59.60 | $60.20 | $60.10 | 1,449,010 |
| 2021-06-07 | $62.90 | $63.99 | $61.18 | $61.49 | $61.39 | 1,712,530 |
| 2021-06-04 | $62.75 | $65.16 | $61.50 | $63.20 | $63.10 | 2,202,440 |
| 2021-06-03 | $64.94 | $66.50 | $62.67 | $62.67 | $62.57 | 2,552,140 |
| 2021-06-02 | $65.70 | $67.30 | $63.00 | $63.80 | $63.70 | 3,487,660 |
| 2021-06-01 | $60.79 | $64.98 | $60.79 | $64.05 | $63.95 | 3,399,130 |
| 2021-05-31 | $58.80 | $61.60 | $57.60 | $61.20 | $61.10 | 2,146,870 |
| 2021-05-28 | $59.40 | $60.40 | $58.57 | $58.69 | $58.60 | 1,795,800 |
| 2021-05-27 | $58.70 | $60.38 | $58.20 | $59.81 | $59.71 | 2,220,280 |
| 2021-05-26 | $56.81 | $59.60 | $56.61 | $58.79 | $58.70 | 2,654,920 |
| 2021-05-25 | $56.16 | $56.99 | $56.06 | $56.37 | $56.28 | 1,072,790 |
| 2021-05-24 | $56.06 | $57.00 | $55.96 | $56.40 | $56.31 | 1,134,860 |
| 2021-05-21 | $55.80 | $57.90 | $55.68 | $56.76 | $56.67 | 1,331,210 |
| 2021-05-20 | $55.67 | $56.80 | $55.51 | $55.80 | $55.71 | 886,440 |
| 2021-05-19 | $56.99 | $57.44 | $55.70 | $55.81 | $55.72 | 1,217,570 |
| 2021-05-18 | $57.39 | $57.39 | $55.90 | $56.99 | $56.90 | 1,081,750 |
| 2021-05-17 | $57.69 | $58.20 | $56.72 | $56.88 | $56.79 | 1,265,570 |
| 2021-05-14 | $58.39 | $59.20 | $57.00 | $57.80 | $57.71 | 1,721,790 |
| 2021-05-13 | $59.69 | $61.20 | $58.64 | $58.93 | $58.84 | 2,308,830 |
| 2021-05-12 | $57.20 | $59.98 | $56.33 | $59.70 | $59.60 | 2,368,510 |
| 2021-05-11 | $55.47 | $58.44 | $55.37 | $57.69 | $57.60 | 2,073,300 |
| 2021-05-10 | $55.18 | $56.47 | $54.10 | $55.11 | $55.02 | 1,282,400 |
| 2021-05-07 | $54.69 | $56.58 | $54.05 | $55.61 | $55.52 | 1,604,930 |
| 2021-05-06 | $54.98 | $56.25 | $54.57 | $54.68 | $54.59 | 1,114,520 |
| 2021-05-05 | $55.42 | $55.42 | $55.42 | $55.42 | $55.33 | 0 |
| 2021-05-04 | $55.42 | $55.42 | $55.42 | $55.42 | $55.33 | 0 |
| 2021-04-30 | $56.05 | $56.74 | $55.26 | $55.42 | $55.33 | 1,122,650 |
| 2021-04-29 | $56.61 | $57.14 | $55.78 | $55.78 | $55.69 | 1,447,170 |
| 2021-04-28 | $57.80 | $58.45 | $56.05 | $57.15 | $57.06 | 1,875,100 |
| 2021-04-27 | $61.50 | $61.90 | $57.98 | $58.12 | $58.03 | 3,211,620 |
| 2021-04-26 | $64.00 | $65.20 | $63.74 | $64.30 | $64.20 | 1,494,780 |
| 2021-04-23 | $62.11 | $65.87 | $61.21 | $64.65 | $64.55 | 2,530,610 |
| 2021-04-22 | $63.40 | $63.44 | $61.83 | $62.10 | $62.00 | 1,226,940 |
| 2021-04-21 | $62.16 | $64.38 | $62.08 | $63.10 | $63.00 | 1,280,890 |
| 2021-04-20 | $62.50 | $64.58 | $61.88 | $62.68 | $62.58 | 1,652,630 |
| 2021-04-19 | $60.81 | $63.35 | $60.81 | $62.57 | $62.47 | 1,365,370 |
| 2021-04-16 | $60.20 | $62.26 | $60.19 | $62.11 | $62.01 | 1,301,610 |
| 2021-04-15 | $63.02 | $63.05 | $60.35 | $60.84 | $60.74 | 1,625,940 |
| 2021-04-14 | $62.02 | $63.98 | $61.87 | $62.90 | $62.80 | 1,429,740 |
| 2021-04-13 | $62.50 | $63.50 | $61.67 | $62.20 | $62.10 | 1,354,270 |
| 2021-04-12 | $66.99 | $67.00 | $62.46 | $62.58 | $62.48 | 2,556,540 |
| 2021-04-09 | $71.01 | $71.60 | $67.50 | $67.51 | $67.40 | 2,447,520 |
| 2021-04-08 | $70.00 | $71.99 | $69.60 | $71.78 | $71.67 | 2,269,230 |
| 2021-04-07 | $69.67 | $70.66 | $68.68 | $70.29 | $70.18 | 1,822,240 |
| 2021-04-06 | $71.87 | $71.99 | $69.00 | $70.33 | $70.22 | 2,058,450 |
| 2021-04-05 | $136.91 | $136.91 | $136.91 | $136.91 | $71.42 | 0 |
| 2021-04-02 | $140.00 | $140.63 | $136.86 | $136.91 | $71.42 | 1,405,080 |
| 2021-04-01 | $142.59 | $144.75 | $140.10 | $140.91 | $73.50 | 1,217,540 |
| 2021-03-31 | $139.32 | $143.79 | $137.79 | $143.03 | $74.61 | 1,196,590 |
| 2021-03-30 | $141.77 | $141.77 | $135.48 | $140.00 | $73.03 | 1,431,670 |
| 2021-03-29 | $138.80 | $141.61 | $137.30 | $141.58 | $73.85 | 1,022,500 |
| 2021-03-26 | $136.59 | $140.50 | $135.48 | $138.76 | $72.38 | 1,024,500 |
| 2021-03-25 | $137.20 | $138.29 | $134.60 | $136.00 | $70.94 | 823,750 |
| 2021-03-24 | $139.43 | $143.00 | $137.56 | $138.50 | $72.25 | 972,060 |
| 2021-03-23 | $146.55 | $146.98 | $139.80 | $141.00 | $73.55 | 1,364,860 |
| 2021-03-22 | $146.00 | $147.76 | $144.10 | $147.66 | $77.03 | 1,168,550 |
| 2021-03-19 | $144.66 | $148.41 | $144.03 | $145.88 | $76.10 | 1,517,380 |
| 2021-03-18 | $147.00 | $149.59 | $144.50 | $144.78 | $75.52 | 1,826,480 |
| 2021-03-17 | $140.69 | $152.69 | $138.00 | $148.19 | $77.30 | 2,446,750 |
| 2021-03-16 | $136.20 | $142.50 | $136.15 | $142.44 | $74.30 | 1,817,380 |
| 2021-03-15 | $133.15 | $136.56 | $132.42 | $135.38 | $70.62 | 993,700 |
| 2021-03-12 | $136.50 | $136.81 | $131.80 | $133.80 | $69.80 | 1,153,990 |
| 2021-03-11 | $130.51 | $139.50 | $130.51 | $136.72 | $71.32 | 1,676,260 |
| 2021-03-10 | $140.97 | $141.40 | $130.81 | $131.07 | $68.37 | 1,740,960 |
| 2021-03-09 | $137.18 | $143.47 | $136.01 | $139.11 | $72.57 | 1,790,500 |
| 2021-03-08 | $138.19 | $144.78 | $137.00 | $137.00 | $71.46 | 1,807,040 |
| 2021-03-05 | $131.79 | $136.87 | $131.26 | $136.80 | $71.36 | 1,327,960 |
| 2021-03-04 | $131.50 | $135.80 | $131.18 | $132.92 | $69.34 | 1,332,550 |
| 2021-03-03 | $130.78 | $132.49 | $130.60 | $132.05 | $68.88 | 834,120 |
| 2021-03-02 | $133.10 | $133.75 | $130.45 | $131.50 | $68.60 | 1,111,240 |
| 2021-03-01 | $132.39 | $134.48 | $131.17 | $133.30 | $69.53 | 1,247,050 |
| 2021-02-26 | $131.70 | $134.96 | $130.10 | $132.00 | $68.86 | 1,464,140 |
| 2021-02-25 | $136.00 | $137.73 | $130.08 | $130.34 | $67.99 | 1,930,970 |
| 2021-02-24 | $135.00 | $138.88 | $130.15 | $137.44 | $71.69 | 2,385,260 |
| 2021-02-23 | $156.95 | $157.80 | $134.60 | $135.78 | $70.83 | 3,976,520 |
| 2021-02-22 | $144.51 | $150.20 | $142.30 | $149.90 | $78.19 | 1,920,210 |
| 2021-02-19 | $145.52 | $147.24 | $138.50 | $145.50 | $75.90 | 1,939,270 |
| 2021-02-18 | $145.00 | $148.51 | $142.87 | $145.52 | $75.91 | 1,683,350 |
| 2021-02-17 | $144.50 | $144.50 | $144.50 | $144.50 | $75.38 | 0 |
| 2021-02-16 | $144.50 | $144.50 | $144.50 | $144.50 | $75.38 | 0 |
| 2021-02-15 | $144.50 | $144.50 | $144.50 | $144.50 | $75.38 | 0 |
| 2021-02-12 | $144.50 | $144.50 | $144.50 | $144.50 | $75.38 | 0 |
| 2021-02-11 | $144.50 | $144.50 | $144.50 | $144.50 | $75.38 | 0 |
| 2021-02-10 | $131.88 | $148.51 | $131.88 | $144.50 | $75.38 | 2,519,030 |
| 2021-02-09 | $127.50 | $134.58 | $127.50 | $131.56 | $68.63 | 1,245,130 |
| 2021-02-08 | $122.49 | $127.47 | $121.49 | $126.10 | $65.78 | 1,104,740 |
| 2021-02-05 | $119.70 | $129.73 | $117.88 | $124.54 | $64.96 | 1,818,060 |
| 2021-02-04 | $115.00 | $117.86 | $111.15 | $116.39 | $60.71 | 908,910 |
| 2021-02-03 | $118.99 | $120.28 | $113.90 | $114.50 | $59.73 | 840,140 |
| 2021-02-02 | $121.55 | $124.50 | $119.00 | $119.04 | $62.10 | 727,780 |
| 2021-02-01 | $118.11 | $124.87 | $118.02 | $122.80 | $64.06 | 975,470 |
| 2021-01-29 | $119.63 | $120.99 | $116.54 | $119.05 | $62.10 | 674,180 |
| 2021-01-28 | $115.98 | $121.49 | $114.83 | $118.45 | $61.79 | 990,320 |
| 2021-01-27 | $113.27 | $116.66 | $111.11 | $116.28 | $60.66 | 791,130 |
| 2021-01-26 | $113.98 | $116.50 | $113.41 | $114.00 | $59.47 | 529,200 |
| 2021-01-25 | $118.49 | $120.00 | $113.21 | $113.34 | $59.12 | 1,135,440 |
| 2021-01-22 | $122.37 | $122.37 | $119.22 | $119.53 | $62.35 | 513,530 |
| 2021-01-21 | $123.60 | $125.00 | $121.60 | $122.44 | $63.87 | 566,240 |
| 2021-01-20 | $124.00 | $124.70 | $122.16 | $123.55 | $64.45 | 481,850 |
| 2021-01-19 | $122.31 | $125.64 | $121.23 | $124.60 | $65.00 | 710,540 |
| 2021-01-18 | $123.90 | $125.31 | $121.80 | $123.77 | $64.56 | 610,380 |
| 2021-01-15 | $119.40 | $127.58 | $119.01 | $123.53 | $64.44 | 985,490 |
| 2021-01-14 | $119.00 | $121.55 | $115.20 | $119.50 | $62.34 | 610,810 |
| 2021-01-13 | $123.00 | $123.96 | $117.10 | $119.09 | $62.12 | 716,200 |
| 2021-01-12 | $121.81 | $124.50 | $121.81 | $123.00 | $64.16 | 538,430 |
| 2021-01-11 | $127.38 | $127.38 | $120.51 | $121.71 | $63.49 | 717,540 |
| 2021-01-08 | $126.40 | $129.77 | $121.77 | $126.20 | $65.83 | 758,460 |
| 2021-01-07 | $138.73 | $139.09 | $126.88 | $126.88 | $66.19 | 1,395,170 |
| 2021-01-06 | $142.11 | $143.49 | $138.38 | $139.17 | $72.60 | 528,610 |
| 2021-01-05 | $140.29 | $145.00 | $139.51 | $142.99 | $74.59 | 780,890 |
| 2021-01-04 | $135.02 | $144.00 | $135.02 | $141.65 | $73.89 | 1,251,470 |
| 2021-01-01 | $130.70 | $130.70 | $130.70 | $130.70 | $68.18 | 0 |
| 2020-12-31 | $127.84 | $131.19 | $127.66 | $130.70 | $68.18 | 519,740 |
| 2020-12-30 | $127.87 | $128.92 | $126.53 | $127.80 | $66.67 | 442,350 |
| 2020-12-29 | $127.08 | $130.42 | $126.80 | $127.21 | $66.36 | 494,440 |
| 2020-12-28 | $133.21 | $133.21 | $128.00 | $128.03 | $66.79 | 939,310 |
| 2020-12-25 | $133.00 | $135.62 | $132.18 | $135.03 | $70.44 | 442,700 |
| 2020-12-24 | $132.70 | $138.88 | $131.61 | $133.83 | $69.81 | 708,890 |
| 2020-12-23 | $137.08 | $138.21 | $132.82 | $133.00 | $69.38 | 916,600 |
| 2020-12-22 | $138.72 | $140.89 | $137.10 | $137.30 | $71.62 | 438,150 |
| 2020-12-21 | $138.80 | $140.49 | $138.10 | $138.60 | $72.30 | 437,580 |
| 2020-12-18 | $142.22 | $142.97 | $138.90 | $138.98 | $72.50 | 454,540 |
| 2020-12-17 | $141.66 | $143.78 | $140.60 | $142.12 | $74.14 | 399,770 |
| 2020-12-16 | $144.97 | $144.97 | $140.01 | $140.40 | $73.24 | 443,590 |
| 2020-12-15 | $147.00 | $147.00 | $142.80 | $143.01 | $74.60 | 564,260 |
| 2020-12-14 | $146.05 | $148.15 | $145.20 | $147.01 | $76.69 | 413,000 |
| 2020-12-11 | $149.60 | $152.78 | $145.07 | $147.40 | $76.89 | 547,340 |
| 2020-12-10 | $149.45 | $150.81 | $145.00 | $150.60 | $78.56 | 629,190 |
| 2020-12-09 | $154.55 | $156.66 | $149.45 | $149.45 | $77.96 | 604,900 |
| 2020-12-08 | $156.46 | $156.75 | $153.43 | $155.47 | $81.10 | 405,200 |
| 2020-12-07 | $155.00 | $157.06 | $154.21 | $155.83 | $81.29 | 468,770 |
| 2020-12-04 | $154.03 | $158.10 | $153.99 | $155.02 | $80.86 | 593,510 |
| 2020-12-03 | $152.99 | $155.59 | $152.04 | $155.02 | $80.86 | 562,450 |
| 2020-12-02 | $154.15 | $155.89 | $151.99 | $152.50 | $79.55 | 588,170 |
| 2020-12-01 | $153.00 | $155.88 | $152.00 | $155.20 | $80.96 | 594,990 |
| 2020-11-30 | $157.31 | $159.00 | $153.00 | $153.00 | $79.81 | 905,400 |
| 2020-11-27 | $162.87 | $162.87 | $157.01 | $157.71 | $82.27 | 810,890 |
| 2020-11-26 | $160.31 | $166.21 | $160.00 | $162.30 | $84.66 | 758,710 |
| 2020-11-25 | $161.72 | $162.90 | $159.08 | $160.81 | $83.88 | 661,850 |
| 2020-11-24 | $163.49 | $164.29 | $160.80 | $161.51 | $84.25 | 680,000 |
| 2020-11-23 | $165.13 | $166.69 | $162.20 | $163.29 | $85.18 | 827,370 |
| 2020-11-20 | $167.00 | $173.51 | $164.81 | $165.43 | $86.29 | 1,326,950 |
| 2020-11-19 | $161.00 | $170.00 | $158.05 | $168.17 | $87.72 | 1,891,700 |
| 2020-11-18 | $163.99 | $167.29 | $160.11 | $162.30 | $84.66 | 1,154,260 |
| 2020-11-17 | $162.80 | $166.48 | $160.61 | $164.89 | $86.01 | 1,544,730 |
| 2020-11-16 | $154.50 | $165.48 | $153.80 | $162.11 | $84.56 | 1,773,280 |
| 2020-11-13 | $151.00 | $153.58 | $150.86 | $153.05 | $79.84 | 477,220 |
| 2020-11-12 | $150.90 | $153.32 | $148.80 | $153.26 | $79.95 | 1,053,450 |
| 2020-11-11 | $157.00 | $159.89 | $151.71 | $152.01 | $79.29 | 1,229,760 |
| 2020-11-10 | $161.76 | $167.48 | $158.22 | $158.24 | $82.54 | 2,089,080 |
| 2020-11-09 | $154.67 | $160.60 | $152.28 | $158.98 | $82.93 | 1,567,980 |
| 2020-11-06 | $150.01 | $155.80 | $150.01 | $153.65 | $80.15 | 1,887,370 |
| 2020-11-05 | $148.68 | $150.96 | $147.20 | $149.88 | $78.18 | 800,610 |
| 2020-11-04 | $151.11 | $151.14 | $146.16 | $147.72 | $77.06 | 727,730 |
| 2020-11-03 | $147.58 | $151.00 | $146.30 | $150.34 | $78.42 | 866,860 |
| 2020-11-02 | $149.61 | $152.27 | $144.68 | $147.51 | $76.95 | 1,209,650 |
| 2020-10-30 | $151.30 | $156.35 | $148.00 | $149.87 | $78.18 | 1,729,950 |
| 2020-10-29 | $152.56 | $155.55 | $151.30 | $151.87 | $79.22 | 1,402,170 |
| 2020-10-28 | $148.00 | $158.79 | $147.80 | $156.30 | $81.53 | 2,139,350 |
| 2020-10-27 | $146.52 | $149.54 | $145.20 | $148.80 | $77.62 | 909,850 |
| 2020-10-26 | $148.95 | $149.90 | $144.01 | $147.95 | $77.18 | 870,800 |
| 2020-10-23 | $149.50 | $153.69 | $147.80 | $148.90 | $77.67 | 1,172,030 |
| 2020-10-22 | $149.29 | $152.79 | $148.01 | $148.94 | $77.69 | 1,132,080 |
| 2020-10-21 | $153.70 | $155.48 | $151.51 | $151.71 | $79.14 | 1,486,430 |
| 2020-10-20 | $146.58 | $153.97 | $146.57 | $152.70 | $79.65 | 1,464,140 |
| 2020-10-19 | $154.00 | $154.01 | $147.00 | $147.00 | $76.68 | 1,108,800 |
| 2020-10-16 | $155.00 | $157.89 | $150.80 | $150.80 | $78.66 | 1,842,280 |
| 2020-10-15 | $148.96 | $163.47 | $148.96 | $158.19 | $82.52 | 3,438,630 |
| 2020-10-14 | $141.74 | $146.41 | $141.04 | $145.60 | $75.95 | 1,737,450 |
| 2020-10-13 | $140.72 | $142.32 | $138.00 | $141.48 | $73.80 | 1,191,420 |
| 2020-10-12 | $138.08 | $140.85 | $138.08 | $140.75 | $73.42 | 1,073,920 |
| 2020-10-09 | $133.80 | $138.40 | $133.50 | $137.34 | $71.64 | 904,190 |
| 2020-10-08 | $131.70 | $131.70 | $131.70 | $131.70 | $68.70 | 0 |
| 2020-10-07 | $131.70 | $131.70 | $131.70 | $131.70 | $68.70 | 0 |
| 2020-10-06 | $131.70 | $131.70 | $131.70 | $131.70 | $68.70 | 0 |
| 2020-10-05 | $131.70 | $131.70 | $131.70 | $131.70 | $68.70 | 0 |
| 2020-10-02 | $131.70 | $131.70 | $131.70 | $131.70 | $68.70 | 0 |
| 2020-10-01 | $131.70 | $131.70 | $131.70 | $131.70 | $68.70 | 0 |
| 2020-09-30 | $134.37 | $134.95 | $131.16 | $131.70 | $68.70 | 709,290 |
| 2020-09-29 | $135.07 | $135.89 | $133.60 | $133.79 | $69.79 | 608,430 |
| 2020-09-28 | $137.97 | $139.80 | $133.62 | $133.98 | $69.89 | 1,090,420 |
| 2020-09-25 | $140.00 | $144.68 | $138.06 | $138.62 | $72.31 | 1,484,780 |
| 2020-09-24 | $139.01 | $145.66 | $138.83 | $141.86 | $74.00 | 2,008,550 |
| 2020-09-23 | $136.49 | $143.17 | $136.00 | $140.92 | $73.51 | 1,659,530 |
| 2020-09-22 | $137.92 | $137.93 | $134.53 | $134.74 | $70.29 | 1,323,780 |
| 2020-09-21 | $138.80 | $140.68 | $138.05 | $138.87 | $72.44 | 1,003,010 |
| 2020-09-18 | $142.10 | $143.98 | $138.75 | $140.35 | $73.21 | 1,645,130 |
| 2020-09-17 | $147.00 | $154.00 | $142.82 | $143.21 | $74.70 | 3,312,200 |
| 2020-09-16 | $138.97 | $148.08 | $136.62 | $147.00 | $76.68 | 2,628,130 |
| 2020-09-15 | $137.49 | $145.50 | $134.68 | $140.27 | $73.17 | 2,071,810 |
| 2020-09-14 | $136.00 | $139.69 | $135.51 | $138.18 | $72.08 | 1,670,070 |
| 2020-09-11 | $127.17 | $142.59 | $126.01 | $137.87 | $71.92 | 2,250,480 |
| 2020-09-10 | $135.02 | $135.94 | $128.00 | $128.00 | $66.77 | 1,431,910 |
| 2020-09-09 | $139.51 | $139.51 | $133.36 | $133.43 | $69.60 | 1,584,930 |
| 2020-09-08 | $144.00 | $145.50 | $139.30 | $139.99 | $73.02 | 1,611,360 |
| 2020-09-07 | $145.09 | $150.37 | $143.50 | $143.99 | $75.11 | 1,644,060 |
| 2020-09-04 | $144.00 | $148.99 | $142.52 | $147.40 | $76.89 | 1,471,960 |
| 2020-09-03 | $150.30 | $151.90 | $144.40 | $145.01 | $75.64 | 2,251,880 |
| 2020-09-02 | $160.90 | $160.99 | $151.00 | $152.01 | $79.29 | 2,191,520 |
| 2020-09-01 | $155.81 | $164.37 | $155.81 | $158.23 | $82.54 | 2,175,540 |
| 2020-08-31 | $156.00 | $158.90 | $153.50 | $156.38 | $81.57 | 2,221,360 |
| 2020-08-28 | $161.00 | $169.44 | $155.00 | $155.22 | $80.97 | 3,294,550 |
| 2020-08-27 | $184.99 | $184.99 | $161.55 | $162.55 | $84.79 | 4,239,190 |
| 2020-08-26 | $200.10 | $204.94 | $183.88 | $185.00 | $96.50 | 4,697,520 |
| 2020-08-25 | $193.00 | $220.00 | $188.40 | $208.00 | $108.50 | 7,172,700 |
| 2020-08-24 | $222.00 | $242.00 | $182.20 | $197.50 | $103.02 | 9,528,650 |
Beijing Fengshangshiji Culture Media Co Ltd (300860) News Headlines
Recent Beijing Fengshangshiji Culture Media Co Ltd (300860) News
Similar Companies to Beijing Fengshangshiji Culture Media Co Ltd (300860) 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 | -- | -- | -- |