Contec Medical Systems Co. Ltd. (300869) Exchange: SHE
Data as of July 17, 2025
$14.82 ($-0.03) -0.20%
Contec Medical Systems Co. Ltd. - Daily Information
Click for more stock information on Contec Medical Systems Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.84 |
| Previous Close | $14.82 |
| High | $14.95 |
| Low | $14.75 |
| Adjusted Open | $14.84 |
| Previous Adjusted Close | $14.82 |
| Adjusted High | $14.95 |
| Adjusted Low | $14.75 |
About Contec Medical Systems Co. Ltd. (300869)
Contec Medical Systems Co. Ltd.
Invest in Contec Medical Systems Co. Ltd. (300869)
Historical Stock Data for Contec Medical Systems Co. Ltd. (300869)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.84 | $14.95 | $14.75 | $14.82 | $14.82 | 4,349,300 |
| 2025-07-08 | $14.59 | $15.00 | $14.52 | $14.85 | $14.85 | 6,430,340 |
| 2025-07-07 | $14.51 | $14.86 | $14.42 | $14.62 | $14.62 | 3,680,900 |
| 2025-07-04 | $14.58 | $14.70 | $14.48 | $14.51 | $14.51 | 3,744,400 |
| 2025-07-03 | $14.58 | $14.68 | $14.49 | $14.58 | $14.58 | 3,180,490 |
| 2025-07-02 | $14.56 | $14.64 | $14.42 | $14.57 | $14.57 | 4,875,100 |
| 2025-06-30 | $14.02 | $14.35 | $13.98 | $14.34 | $14.34 | 4,070,300 |
| 2025-06-27 | $13.93 | $14.10 | $13.92 | $14.00 | $14.00 | 2,669,800 |
| 2025-06-26 | $14.05 | $14.06 | $13.87 | $13.94 | $13.94 | 2,568,160 |
| 2025-06-25 | $13.95 | $14.12 | $13.87 | $14.05 | $14.05 | 3,310,900 |
| 2025-06-24 | $13.78 | $14.00 | $13.77 | $13.99 | $13.99 | 2,942,670 |
| 2025-06-23 | $13.32 | $13.81 | $13.32 | $13.80 | $13.80 | 3,859,800 |
| 2025-06-20 | $13.40 | $13.55 | $13.37 | $13.39 | $13.39 | 3,357,600 |
| 2025-06-19 | $13.62 | $13.62 | $13.37 | $13.39 | $13.39 | 3,836,700 |
| 2025-06-18 | $13.84 | $13.85 | $13.51 | $13.63 | $13.63 | 3,916,000 |
| 2025-06-17 | $13.91 | $14.24 | $13.71 | $13.77 | $13.77 | 6,522,670 |
| 2025-06-13 | $14.16 | $14.32 | $13.90 | $13.93 | $13.93 | 5,531,050 |
| 2025-06-12 | $14.26 | $14.29 | $14.11 | $14.22 | $14.22 | 3,966,780 |
| 2025-06-11 | $14.37 | $14.52 | $14.24 | $14.27 | $14.27 | 3,849,140 |
| 2025-06-10 | $14.47 | $14.65 | $14.23 | $14.40 | $14.40 | 5,068,700 |
| 2025-06-09 | $14.17 | $14.47 | $14.11 | $14.39 | $14.39 | 4,470,820 |
| 2025-06-06 | $14.16 | $14.32 | $13.99 | $14.08 | $14.08 | 3,356,000 |
| 2025-06-05 | $14.40 | $14.44 | $14.11 | $14.24 | $14.24 | 3,918,150 |
| 2025-06-04 | $14.46 | $14.55 | $14.26 | $14.37 | $14.37 | 4,047,910 |
| 2025-06-03 | $14.27 | $14.53 | $14.18 | $14.47 | $14.47 | 8,345,510 |
| 2025-05-30 | $14.30 | $14.60 | $14.25 | $14.30 | $14.30 | 5,735,060 |
| 2025-05-29 | $14.11 | $14.62 | $13.97 | $14.60 | $14.60 | 4,855,060 |
| 2025-05-28 | $14.23 | $14.25 | $14.00 | $14.04 | $14.04 | 2,329,810 |
| 2025-05-27 | $14.01 | $14.21 | $13.94 | $14.20 | $14.20 | 2,977,360 |
| 2025-05-26 | $14.03 | $14.05 | $13.83 | $14.01 | $14.01 | 2,400,800 |
| 2025-05-23 | $14.03 | $14.27 | $14.03 | $14.03 | $14.03 | 3,028,300 |
| 2025-05-22 | $14.06 | $14.23 | $13.91 | $14.02 | $14.02 | 3,015,180 |
| 2025-05-21 | $14.28 | $14.34 | $14.16 | $14.20 | $14.20 | 2,508,400 |
| 2025-05-20 | $14.09 | $14.38 | $14.09 | $14.25 | $14.25 | 3,017,500 |
| 2025-05-19 | $13.96 | $14.11 | $13.86 | $14.09 | $14.09 | 2,668,300 |
| 2025-05-16 | $13.97 | $14.08 | $13.89 | $13.98 | $13.98 | 2,810,600 |
| 2025-05-15 | $14.00 | $14.17 | $13.92 | $14.09 | $14.09 | 3,807,600 |
| 2025-05-14 | $14.03 | $14.12 | $13.82 | $13.98 | $13.98 | 2,860,400 |
| 2025-05-13 | $14.00 | $14.09 | $13.81 | $13.98 | $13.98 | 3,341,900 |
| 2025-05-12 | $13.60 | $13.88 | $13.55 | $13.87 | $13.87 | 3,883,540 |
| 2025-05-09 | $13.68 | $13.70 | $13.43 | $13.58 | $13.58 | 5,041,870 |
| 2025-05-08 | $13.76 | $14.08 | $13.68 | $13.97 | $13.97 | 4,343,900 |
| 2025-05-07 | $13.97 | $14.22 | $13.75 | $13.83 | $13.83 | 5,851,440 |
| 2025-05-06 | $13.70 | $13.95 | $13.66 | $13.92 | $13.92 | 5,939,010 |
| 2025-04-30 | $13.40 | $14.05 | $13.32 | $13.60 | $13.60 | 7,649,130 |
| 2025-04-29 | $13.04 | $13.50 | $12.94 | $13.26 | $13.26 | 10,658,890 |
| 2025-04-28 | $12.61 | $12.65 | $12.33 | $12.41 | $12.41 | 2,899,790 |
| 2025-04-25 | $12.79 | $12.91 | $12.64 | $12.65 | $12.65 | 2,527,100 |
| 2025-04-24 | $12.79 | $12.94 | $12.61 | $12.77 | $12.77 | 3,033,400 |
| 2025-04-23 | $12.85 | $13.03 | $12.73 | $12.76 | $12.76 | 2,715,200 |
| 2025-04-22 | $12.80 | $12.91 | $12.70 | $12.85 | $12.85 | 2,629,460 |
| 2025-04-21 | $12.65 | $12.85 | $12.51 | $12.84 | $12.84 | 2,612,220 |
| 2025-04-18 | $12.69 | $12.85 | $12.49 | $12.60 | $12.60 | 2,070,900 |
| 2025-04-17 | $12.61 | $12.82 | $12.61 | $12.68 | $12.68 | 2,396,240 |
| 2025-04-16 | $12.93 | $13.02 | $12.51 | $12.71 | $12.71 | 4,193,240 |
| 2025-04-15 | $12.96 | $13.10 | $12.81 | $13.05 | $13.05 | 2,935,300 |
| 2025-04-14 | $13.00 | $13.13 | $12.90 | $12.96 | $12.96 | 3,128,200 |
| 2025-04-11 | $12.91 | $13.14 | $12.77 | $12.85 | $12.85 | 4,106,900 |
| 2025-04-10 | $12.94 | $13.24 | $12.83 | $13.07 | $13.07 | 6,186,960 |
| 2025-04-09 | $12.39 | $12.72 | $11.58 | $12.58 | $12.58 | 6,795,070 |
| 2025-04-08 | $12.01 | $12.93 | $12.01 | $12.51 | $12.51 | 7,951,630 |
| 2025-04-07 | $14.00 | $14.18 | $11.67 | $11.93 | $11.93 | 10,936,170 |
| 2025-04-03 | $14.54 | $15.16 | $14.45 | $14.58 | $14.58 | 7,182,520 |
| 2025-04-02 | $14.21 | $14.70 | $14.12 | $14.54 | $14.54 | 5,955,910 |
| 2025-04-01 | $13.82 | $14.50 | $13.82 | $14.24 | $14.24 | 5,214,120 |
| 2025-03-31 | $14.07 | $14.10 | $13.66 | $13.76 | $13.76 | 3,277,600 |
| 2025-03-28 | $14.16 | $14.48 | $14.12 | $14.14 | $14.14 | 2,895,290 |
| 2025-03-27 | $14.14 | $14.29 | $13.84 | $14.25 | $14.25 | 3,722,650 |
| 2025-03-26 | $13.89 | $14.25 | $13.86 | $14.15 | $14.15 | 3,352,120 |
| 2025-03-25 | $13.84 | $13.98 | $13.70 | $13.92 | $13.92 | 3,053,710 |
| 2025-03-24 | $14.18 | $14.26 | $13.62 | $13.84 | $13.84 | 4,219,300 |
| 2025-03-21 | $14.42 | $14.50 | $14.14 | $14.18 | $14.18 | 3,419,000 |
| 2025-03-20 | $14.59 | $14.66 | $14.44 | $14.44 | $14.44 | 2,976,900 |
| 2025-03-19 | $14.71 | $14.80 | $14.56 | $14.64 | $14.64 | 3,136,200 |
| 2025-03-18 | $14.71 | $14.88 | $14.66 | $14.70 | $14.70 | 3,540,750 |
| 2025-03-17 | $14.74 | $14.82 | $14.56 | $14.69 | $14.69 | 3,230,070 |
| 2025-03-14 | $14.25 | $14.72 | $14.19 | $14.72 | $14.72 | 5,344,030 |
| 2025-03-13 | $14.40 | $14.44 | $14.06 | $14.25 | $14.25 | 3,754,490 |
| 2025-03-12 | $14.62 | $14.72 | $14.38 | $14.39 | $14.39 | 4,175,250 |
| 2025-03-11 | $14.50 | $14.71 | $14.44 | $14.62 | $14.62 | 3,859,070 |
| 2025-03-10 | $14.68 | $15.03 | $14.58 | $14.68 | $14.68 | 7,134,330 |
| 2025-03-07 | $14.49 | $14.54 | $14.24 | $14.30 | $14.30 | 3,665,550 |
| 2025-03-06 | $14.22 | $14.53 | $14.13 | $14.52 | $14.52 | 4,788,200 |
| 2025-03-05 | $14.35 | $14.38 | $13.98 | $14.17 | $14.17 | 3,147,030 |
| 2025-03-04 | $14.05 | $14.36 | $14.03 | $14.34 | $14.34 | 2,910,840 |
| 2025-03-03 | $13.96 | $14.33 | $13.92 | $14.11 | $14.11 | 3,127,800 |
| 2025-02-28 | $14.31 | $14.43 | $13.92 | $13.95 | $13.95 | 3,607,620 |
| 2025-02-27 | $14.40 | $14.52 | $14.14 | $14.35 | $14.35 | 3,677,440 |
| 2025-02-26 | $14.28 | $14.39 | $14.17 | $14.39 | $14.39 | 3,576,330 |
| 2025-02-25 | $14.20 | $14.34 | $14.11 | $14.26 | $14.26 | 3,521,500 |
| 2025-02-24 | $14.60 | $14.68 | $14.20 | $14.39 | $14.39 | 4,772,960 |
| 2025-02-20 | $14.43 | $14.90 | $14.41 | $14.61 | $14.61 | 5,245,330 |
| 2025-02-19 | $14.29 | $14.57 | $14.14 | $14.45 | $14.45 | 4,711,530 |
| 2025-02-18 | $14.87 | $14.93 | $14.27 | $14.29 | $14.29 | 6,008,540 |
| 2025-02-17 | $14.55 | $15.35 | $14.48 | $14.94 | $14.94 | 10,169,890 |
| 2025-02-14 | $13.92 | $14.61 | $13.92 | $14.43 | $14.43 | 7,222,730 |
| 2025-02-13 | $14.10 | $14.11 | $13.90 | $13.96 | $13.96 | 2,971,700 |
| 2025-02-12 | $14.00 | $14.10 | $13.90 | $14.07 | $14.07 | 3,320,540 |
| 2025-02-11 | $14.15 | $14.20 | $13.83 | $13.99 | $13.99 | 4,300,260 |
| 2025-02-10 | $13.80 | $14.36 | $13.79 | $14.15 | $14.15 | 5,287,400 |
| 2025-02-07 | $13.53 | $13.90 | $13.50 | $13.77 | $13.77 | 5,244,760 |
| 2025-02-06 | $13.32 | $13.55 | $13.21 | $13.55 | $13.55 | 3,253,820 |
| 2025-02-05 | $13.15 | $13.40 | $13.10 | $13.35 | $13.35 | 3,487,550 |
| 2025-01-27 | $13.20 | $13.44 | $13.00 | $13.00 | $13.00 | 3,361,700 |
| 2025-01-24 | $13.00 | $13.16 | $12.95 | $13.11 | $13.11 | 2,712,680 |
| 2025-01-23 | $13.14 | $13.33 | $13.05 | $13.07 | $13.07 | 3,707,700 |
| 2025-01-22 | $13.15 | $13.20 | $12.88 | $12.96 | $12.96 | 2,797,680 |
| 2025-01-21 | $13.34 | $13.39 | $13.10 | $13.21 | $13.21 | 2,330,300 |
| 2025-01-20 | $13.26 | $13.37 | $13.01 | $13.29 | $13.29 | 3,854,890 |
| 2025-01-17 | $13.41 | $13.56 | $13.26 | $13.47 | $13.47 | 2,676,760 |
| 2025-01-16 | $13.45 | $13.68 | $13.32 | $13.38 | $13.38 | 2,909,300 |
| 2025-01-15 | $13.52 | $13.52 | $13.32 | $13.40 | $13.40 | 3,124,820 |
| 2025-01-14 | $13.17 | $13.54 | $13.15 | $13.53 | $13.53 | 3,922,400 |
| 2025-01-13 | $12.86 | $13.13 | $12.66 | $13.09 | $13.09 | 2,948,100 |
| 2025-01-09 | $13.39 | $13.72 | $13.25 | $13.39 | $13.39 | 4,060,620 |
| 2025-01-08 | $13.46 | $13.58 | $13.04 | $13.40 | $13.40 | 4,188,100 |
| 2025-01-07 | $13.41 | $13.43 | $13.16 | $13.40 | $13.40 | 3,685,450 |
| 2025-01-06 | $13.21 | $13.68 | $13.02 | $13.42 | $13.42 | 5,262,470 |
| 2025-01-03 | $13.60 | $13.71 | $13.08 | $13.14 | $13.14 | 5,203,250 |
| 2025-01-02 | $13.94 | $14.03 | $13.39 | $13.52 | $13.52 | 3,947,500 |
| 2024-12-31 | $14.37 | $14.45 | $13.94 | $13.94 | $13.94 | 3,513,500 |
| 2024-12-30 | $14.60 | $14.72 | $14.28 | $14.37 | $14.37 | 2,945,100 |
| 2024-12-27 | $14.44 | $14.79 | $14.28 | $14.59 | $14.59 | 3,382,700 |
| 2024-12-26 | $14.42 | $14.59 | $14.34 | $14.38 | $14.38 | 2,502,500 |
| 2024-12-25 | $14.84 | $14.97 | $14.33 | $14.44 | $14.44 | 4,170,700 |
| 2024-12-24 | $14.71 | $14.94 | $14.60 | $14.69 | $14.69 | 3,183,900 |
| 2024-12-23 | $15.39 | $15.51 | $14.72 | $14.79 | $14.79 | 4,381,100 |
| 2024-12-20 | $15.37 | $15.56 | $15.34 | $15.39 | $15.39 | 2,528,700 |
| 2024-12-19 | $15.34 | $15.45 | $15.06 | $15.37 | $15.37 | 3,781,480 |
| 2024-12-18 | $15.67 | $15.80 | $15.44 | $15.47 | $15.47 | 4,120,100 |
| 2024-12-17 | $16.15 | $16.19 | $15.59 | $15.65 | $15.65 | 5,208,300 |
| 2024-12-16 | $16.02 | $16.51 | $15.97 | $16.19 | $16.19 | 6,507,600 |
| 2024-12-13 | $16.35 | $16.35 | $15.95 | $15.95 | $15.95 | 4,791,520 |
| 2024-12-12 | $16.27 | $16.43 | $16.17 | $16.41 | $16.41 | 3,842,510 |
| 2024-12-11 | $16.06 | $16.32 | $16.06 | $16.27 | $16.27 | 3,355,800 |
| 2024-12-10 | $16.59 | $16.66 | $16.10 | $16.11 | $16.11 | 5,450,650 |
| 2024-12-09 | $16.18 | $16.31 | $15.93 | $16.05 | $16.05 | 3,893,200 |
| 2024-12-06 | $15.76 | $16.10 | $15.72 | $16.09 | $16.09 | 4,616,000 |
| 2024-12-05 | $15.65 | $15.84 | $15.60 | $15.78 | $15.78 | 2,525,900 |
| 2024-12-04 | $15.95 | $15.97 | $15.58 | $15.65 | $15.65 | 3,392,900 |
| 2024-12-03 | $16.07 | $16.11 | $15.78 | $15.99 | $15.99 | 3,874,190 |
| 2024-12-02 | $15.59 | $16.15 | $15.57 | $16.12 | $16.12 | 5,663,100 |
| 2024-11-29 | $15.39 | $15.66 | $15.29 | $15.57 | $15.57 | 4,631,520 |
| 2024-11-28 | $15.48 | $15.57 | $15.37 | $15.39 | $15.39 | 3,483,340 |
| 2024-11-27 | $15.28 | $15.51 | $14.84 | $15.48 | $15.48 | 4,625,590 |
| 2024-11-26 | $15.36 | $15.69 | $15.22 | $15.29 | $15.29 | 3,550,460 |
| 2024-11-25 | $15.21 | $15.47 | $15.12 | $15.42 | $15.42 | 4,251,880 |
| 2024-11-22 | $15.92 | $15.96 | $15.08 | $15.12 | $15.12 | 5,619,710 |
| 2024-11-21 | $16.03 | $16.08 | $15.72 | $15.89 | $15.89 | 4,111,390 |
| 2024-11-20 | $15.59 | $16.08 | $15.54 | $16.04 | $16.04 | 5,675,610 |
| 2024-11-19 | $15.35 | $15.60 | $15.21 | $15.59 | $15.59 | 5,561,350 |
| 2024-11-18 | $15.70 | $15.85 | $15.20 | $15.27 | $15.27 | 7,842,220 |
| 2024-11-15 | $16.20 | $16.29 | $15.67 | $15.70 | $15.70 | 6,065,330 |
| 2024-11-14 | $16.90 | $16.93 | $16.16 | $16.19 | $16.19 | 6,987,300 |
| 2024-11-13 | $17.25 | $17.49 | $16.63 | $16.89 | $16.89 | 7,894,500 |
| 2024-11-12 | $17.23 | $17.89 | $17.08 | $17.25 | $17.25 | 9,822,440 |
| 2024-11-11 | $16.63 | $17.18 | $16.63 | $17.18 | $17.18 | 6,091,230 |
| 2024-11-08 | $16.98 | $17.17 | $16.70 | $16.75 | $16.75 | 6,798,840 |
| 2024-11-07 | $16.14 | $16.81 | $16.12 | $16.79 | $16.79 | 6,439,130 |
| 2024-11-06 | $16.24 | $16.55 | $16.08 | $16.28 | $16.28 | 6,123,350 |
| 2024-11-05 | $15.77 | $16.21 | $15.70 | $16.18 | $16.18 | 5,118,810 |
| 2024-11-04 | $15.52 | $15.83 | $15.51 | $15.82 | $15.82 | 2,949,980 |
| 2024-11-01 | $15.90 | $15.99 | $15.37 | $15.46 | $15.46 | 4,990,280 |
| 2024-10-31 | $15.80 | $16.08 | $15.71 | $15.97 | $15.97 | 3,760,960 |
| 2024-10-30 | $15.89 | $16.06 | $15.54 | $15.78 | $15.78 | 4,331,620 |
| 2024-10-29 | $16.93 | $16.95 | $15.90 | $16.02 | $16.02 | 7,354,450 |
| 2024-10-28 | $16.27 | $16.67 | $16.12 | $16.64 | $16.64 | 5,912,240 |
| 2024-10-25 | $15.88 | $16.33 | $15.81 | $16.26 | $16.26 | 5,875,880 |
| 2024-10-24 | $15.88 | $16.06 | $15.75 | $15.87 | $15.87 | 3,535,570 |
| 2024-10-23 | $16.02 | $16.15 | $15.80 | $15.89 | $15.89 | 7,161,670 |
| 2024-10-22 | $16.18 | $16.36 | $16.02 | $16.25 | $16.25 | 4,495,310 |
| 2024-10-21 | $16.04 | $16.41 | $15.98 | $16.11 | $16.11 | 5,887,210 |
| 2024-10-18 | $15.43 | $16.50 | $15.40 | $16.04 | $16.04 | 7,258,310 |
| 2024-10-17 | $15.62 | $15.81 | $15.47 | $15.48 | $15.48 | 3,696,970 |
| 2024-10-16 | $15.46 | $15.87 | $15.36 | $15.50 | $15.50 | 4,586,600 |
| 2024-10-15 | $16.00 | $16.27 | $15.63 | $15.65 | $15.65 | 5,301,400 |
| 2024-10-14 | $15.86 | $16.07 | $15.37 | $16.06 | $16.06 | 6,172,110 |
| 2024-10-11 | $16.70 | $16.82 | $15.53 | $15.74 | $15.74 | 6,446,610 |
| 2024-10-10 | $16.89 | $17.62 | $16.71 | $16.76 | $16.76 | 9,339,500 |
| 2024-10-09 | $18.00 | $18.33 | $16.63 | $16.64 | $16.64 | 12,267,130 |
| 2024-10-08 | $19.29 | $19.54 | $17.36 | $18.74 | $18.74 | 19,190,500 |
| 2024-09-30 | $15.00 | $16.89 | $14.99 | $16.60 | $16.60 | 15,149,200 |
| 2024-09-27 | $13.70 | $14.71 | $13.70 | $14.44 | $14.44 | 7,248,770 |
| 2024-09-26 | $13.01 | $13.54 | $12.96 | $13.54 | $13.54 | 3,978,500 |
| 2024-09-25 | $13.00 | $13.29 | $12.99 | $13.07 | $13.07 | 3,660,450 |
| 2024-09-24 | $12.49 | $12.86 | $12.48 | $12.86 | $12.86 | 2,888,420 |
| 2024-09-23 | $12.45 | $12.62 | $12.41 | $12.45 | $12.45 | 1,256,200 |
| 2024-09-20 | $12.75 | $12.75 | $12.41 | $12.43 | $12.43 | 2,215,700 |
| 2024-09-19 | $12.52 | $12.86 | $12.45 | $12.74 | $12.74 | 1,574,700 |
| 2024-09-18 | $12.74 | $12.85 | $12.39 | $12.46 | $12.46 | 1,683,500 |
| 2024-09-13 | $12.99 | $13.03 | $12.72 | $12.72 | $12.72 | 1,504,930 |
| 2024-09-12 | $12.84 | $13.17 | $12.80 | $13.02 | $13.02 | 2,323,900 |
| 2024-09-11 | $12.88 | $12.98 | $12.80 | $12.86 | $12.86 | 1,341,900 |
| 2024-09-10 | $12.97 | $13.13 | $12.66 | $12.94 | $12.94 | 2,642,300 |
| 2024-09-09 | $13.03 | $13.30 | $12.85 | $12.97 | $12.97 | 3,626,400 |
| 2024-09-06 | $13.11 | $13.16 | $12.78 | $12.78 | $12.78 | 1,530,600 |
| 2024-09-05 | $12.90 | $13.15 | $12.88 | $13.12 | $13.12 | 1,597,400 |
| 2024-09-04 | $12.87 | $13.07 | $12.81 | $12.90 | $12.90 | 1,415,200 |
| 2024-09-03 | $12.81 | $13.12 | $12.75 | $12.89 | $12.89 | 1,707,000 |
| 2024-09-02 | $13.03 | $13.18 | $12.83 | $12.87 | $12.87 | 2,166,190 |
| 2024-08-30 | $12.80 | $13.30 | $12.75 | $13.08 | $13.08 | 3,099,900 |
| 2024-08-29 | $12.51 | $13.00 | $12.46 | $12.96 | $12.96 | 2,587,100 |
| 2024-08-28 | $12.35 | $12.56 | $12.20 | $12.52 | $12.52 | 1,698,100 |
| 2024-08-27 | $12.41 | $12.61 | $12.32 | $12.32 | $12.32 | 1,596,280 |
| 2024-08-26 | $12.22 | $12.50 | $12.12 | $12.47 | $12.47 | 1,887,980 |
| 2024-08-23 | $12.57 | $12.64 | $12.22 | $12.27 | $12.27 | 1,918,180 |
| 2024-08-22 | $12.80 | $12.89 | $12.47 | $12.51 | $12.51 | 1,784,500 |
| 2024-08-21 | $13.11 | $13.11 | $12.79 | $12.80 | $12.80 | 2,123,200 |
| 2024-08-20 | $13.38 | $13.38 | $13.05 | $13.09 | $13.09 | 2,305,720 |
| 2024-08-19 | $13.55 | $13.65 | $13.32 | $13.38 | $13.38 | 3,017,770 |
| 2024-08-16 | $13.24 | $13.63 | $13.06 | $13.54 | $13.54 | 4,221,350 |
| 2024-08-15 | $13.15 | $13.39 | $13.10 | $13.25 | $13.25 | 2,339,000 |
| 2024-08-14 | $13.21 | $13.33 | $13.07 | $13.18 | $13.18 | 2,032,000 |
| 2024-08-13 | $13.29 | $13.32 | $13.07 | $13.26 | $13.26 | 2,308,300 |
| 2024-08-12 | $13.09 | $13.52 | $13.09 | $13.37 | $13.37 | 3,986,460 |
| 2024-08-09 | $13.35 | $13.45 | $13.10 | $13.13 | $13.13 | 1,944,400 |
| 2024-08-08 | $13.21 | $13.46 | $13.14 | $13.31 | $13.31 | 2,209,090 |
| 2024-08-07 | $13.32 | $13.42 | $13.12 | $13.22 | $13.22 | 2,062,800 |
| 2024-08-06 | $12.98 | $13.40 | $12.98 | $13.40 | $13.40 | 3,514,300 |
| 2024-08-05 | $13.05 | $13.36 | $12.88 | $12.88 | $12.88 | 2,650,600 |
| 2024-08-02 | $12.92 | $13.47 | $12.92 | $13.14 | $13.14 | 3,177,530 |
| 2024-08-01 | $13.06 | $13.25 | $12.96 | $13.06 | $13.06 | 1,950,910 |
| 2024-07-31 | $12.51 | $13.11 | $12.44 | $13.11 | $13.11 | 3,092,670 |
| 2024-07-30 | $12.37 | $12.57 | $12.37 | $12.51 | $12.51 | 1,382,800 |
| 2024-07-29 | $12.63 | $12.65 | $12.40 | $12.41 | $12.41 | 1,228,310 |
| 2024-07-26 | $12.52 | $12.65 | $12.45 | $12.58 | $12.58 | 1,110,000 |
| 2024-07-25 | $12.33 | $12.63 | $12.23 | $12.44 | $12.44 | 1,627,100 |
| 2024-07-24 | $12.79 | $12.79 | $12.38 | $12.40 | $12.40 | 1,761,480 |
| 2024-07-23 | $13.05 | $13.05 | $12.75 | $12.77 | $12.77 | 1,818,920 |
| 2024-07-22 | $12.86 | $13.11 | $12.84 | $13.04 | $13.04 | 1,769,780 |
| 2024-07-19 | $12.85 | $13.00 | $12.76 | $12.91 | $12.91 | 1,428,300 |
| 2024-07-18 | $12.79 | $12.87 | $12.57 | $12.85 | $12.85 | 1,918,280 |
| 2024-07-17 | $12.77 | $12.95 | $12.72 | $12.85 | $12.85 | 1,512,000 |
| 2024-07-16 | $12.79 | $12.87 | $12.66 | $12.78 | $12.78 | 1,266,500 |
| 2024-07-15 | $13.10 | $13.18 | $12.75 | $12.79 | $12.79 | 1,643,500 |
| 2024-07-12 | $13.12 | $13.26 | $13.06 | $13.10 | $13.10 | 1,494,400 |
| 2024-07-11 | $12.83 | $13.16 | $12.76 | $13.09 | $13.09 | 2,775,500 |
| 2024-07-10 | $12.53 | $12.78 | $12.41 | $12.53 | $12.53 | 1,650,400 |
| 2024-07-09 | $12.53 | $12.70 | $12.22 | $12.59 | $12.59 | 2,337,590 |
| 2024-07-08 | $13.10 | $13.18 | $12.54 | $12.61 | $12.61 | 2,196,770 |
| 2024-07-05 | $12.48 | $13.17 | $12.33 | $13.09 | $13.09 | 2,880,030 |
| 2024-07-04 | $12.99 | $13.00 | $12.41 | $12.47 | $12.47 | 2,300,970 |
| 2024-07-03 | $13.05 | $13.12 | $12.95 | $12.99 | $12.99 | 1,657,520 |
| 2024-07-02 | $13.00 | $13.12 | $12.88 | $13.03 | $13.03 | 1,881,210 |
| 2024-07-01 | $13.07 | $13.10 | $12.58 | $12.92 | $12.92 | 2,740,450 |
| 2024-06-28 | $13.24 | $13.45 | $13.05 | $13.07 | $13.07 | 2,039,340 |
| 2024-06-27 | $13.48 | $13.61 | $13.27 | $13.27 | $13.27 | 1,697,300 |
| 2024-06-26 | $13.07 | $13.57 | $13.01 | $13.57 | $13.57 | 2,234,270 |
| 2024-06-25 | $13.03 | $13.18 | $12.96 | $13.07 | $13.07 | 1,501,700 |
| 2024-06-24 | $13.50 | $13.58 | $12.96 | $12.97 | $12.97 | 2,309,130 |
| 2024-06-21 | $13.54 | $13.78 | $13.45 | $13.59 | $13.59 | 1,586,630 |
| 2024-06-20 | $13.82 | $14.06 | $13.50 | $13.55 | $13.55 | 2,003,100 |
| 2024-06-19 | $14.02 | $14.16 | $13.82 | $13.85 | $13.85 | 1,398,700 |
| 2024-06-18 | $13.95 | $14.09 | $13.88 | $14.00 | $14.00 | 1,219,760 |
| 2024-06-17 | $13.93 | $14.03 | $13.82 | $13.95 | $13.95 | 1,606,130 |
| 2024-06-14 | $14.19 | $14.30 | $13.96 | $14.00 | $14.00 | 2,405,540 |
| 2024-06-13 | $14.50 | $14.52 | $14.15 | $14.31 | $14.31 | 1,647,300 |
| 2024-06-12 | $14.41 | $14.70 | $14.41 | $14.46 | $14.46 | 1,459,470 |
| 2024-06-11 | $14.20 | $14.50 | $14.02 | $14.45 | $14.45 | 1,530,800 |
| 2024-06-07 | $14.07 | $14.29 | $14.03 | $14.22 | $14.22 | 2,271,340 |
| 2024-06-06 | $14.60 | $14.69 | $13.77 | $13.83 | $13.83 | 3,562,850 |
| 2024-06-05 | $14.73 | $14.86 | $14.58 | $14.60 | $14.60 | 1,409,500 |
| 2024-06-04 | $14.84 | $14.89 | $14.58 | $14.72 | $14.72 | 1,797,550 |
| 2024-06-03 | $15.34 | $15.35 | $14.80 | $14.90 | $14.90 | 2,023,140 |
| 2024-05-31 | $15.00 | $15.32 | $15.00 | $15.25 | $15.25 | 1,684,600 |
| 2024-05-30 | $14.93 | $15.17 | $14.85 | $15.01 | $15.01 | 1,410,240 |
| 2024-05-29 | $14.99 | $15.22 | $14.94 | $15.06 | $15.06 | 1,435,400 |
| 2024-05-28 | $15.35 | $15.47 | $15.21 | $15.29 | $15.29 | 1,633,140 |
| 2024-05-27 | $15.15 | $15.43 | $14.99 | $15.43 | $15.43 | 2,324,700 |
| 2024-05-24 | $15.41 | $15.59 | $15.29 | $15.31 | $15.31 | 1,873,850 |
| 2024-05-23 | $16.00 | $16.00 | $15.47 | $15.49 | $15.49 | 2,284,800 |
| 2024-05-22 | $15.86 | $16.09 | $15.85 | $16.01 | $16.01 | 1,662,200 |
| 2024-05-21 | $16.04 | $16.06 | $15.83 | $15.86 | $15.86 | 1,972,900 |
| 2024-05-20 | $16.37 | $16.37 | $16.03 | $16.04 | $16.04 | 2,437,900 |
| 2024-05-17 | $15.99 | $16.16 | $15.87 | $16.10 | $16.10 | 2,189,500 |
| 2024-05-16 | $16.16 | $16.20 | $15.90 | $15.96 | $15.96 | 2,337,500 |
| 2024-05-15 | $16.47 | $16.54 | $16.04 | $16.09 | $16.09 | 2,157,020 |
| 2024-05-14 | $16.33 | $16.61 | $16.33 | $16.44 | $16.44 | 1,786,640 |
| 2024-05-13 | $16.78 | $16.83 | $16.35 | $16.38 | $16.38 | 2,747,300 |
| 2024-05-10 | $17.27 | $17.35 | $16.85 | $16.86 | $16.86 | 3,070,450 |
| 2024-05-09 | $17.02 | $17.37 | $16.94 | $17.27 | $17.27 | 3,612,400 |
| 2024-05-08 | $17.05 | $17.34 | $16.90 | $17.08 | $17.08 | 4,263,500 |
| 2024-05-07 | $17.10 | $17.44 | $16.89 | $17.03 | $17.03 | 5,192,230 |
| 2024-05-06 | $16.32 | $16.90 | $16.32 | $16.79 | $16.79 | 5,056,280 |
| 2024-04-30 | $16.13 | $16.26 | $15.88 | $16.14 | $16.14 | 3,104,790 |
| 2024-04-29 | $16.00 | $16.29 | $15.51 | $16.11 | $16.11 | 5,150,630 |
| 2024-04-26 | $16.02 | $16.39 | $16.02 | $16.32 | $16.32 | 2,874,730 |
| 2024-04-25 | $16.13 | $16.46 | $16.05 | $16.15 | $16.15 | 2,319,400 |
| 2024-04-24 | $16.18 | $16.30 | $16.00 | $16.19 | $16.19 | 1,966,500 |
| 2024-04-23 | $15.92 | $16.25 | $15.84 | $16.16 | $16.16 | 2,710,400 |
| 2024-04-22 | $15.60 | $16.10 | $15.45 | $15.91 | $15.91 | 2,154,440 |
| 2024-04-19 | $15.68 | $15.81 | $15.49 | $15.59 | $15.59 | 1,664,890 |
| 2024-04-18 | $15.85 | $16.02 | $15.61 | $15.76 | $15.76 | 1,928,060 |
| 2024-04-17 | $15.13 | $15.85 | $15.13 | $15.85 | $15.85 | 2,478,840 |
| 2024-04-16 | $15.75 | $15.90 | $14.99 | $15.03 | $15.03 | 2,919,390 |
| 2024-04-15 | $16.05 | $16.36 | $15.59 | $15.81 | $15.81 | 2,692,450 |
| 2024-04-12 | $16.50 | $16.53 | $16.18 | $16.21 | $16.21 | 1,837,050 |
| 2024-04-11 | $16.48 | $16.73 | $16.38 | $16.42 | $16.42 | 1,690,820 |
| 2024-04-10 | $17.03 | $17.04 | $16.41 | $16.56 | $16.56 | 2,281,430 |
| 2024-04-09 | $16.44 | $17.09 | $16.44 | $17.04 | $17.04 | 2,960,600 |
| 2024-04-08 | $17.13 | $17.16 | $16.41 | $16.43 | $16.43 | 3,007,780 |
| 2024-04-03 | $17.04 | $17.27 | $16.91 | $17.20 | $17.20 | 1,751,630 |
| 2024-04-02 | $17.22 | $17.25 | $17.03 | $17.20 | $17.20 | 1,850,400 |
| 2024-04-01 | $16.88 | $17.20 | $16.88 | $17.19 | $17.19 | 2,035,400 |
| 2024-03-29 | $16.75 | $16.88 | $16.56 | $16.87 | $16.87 | 1,583,530 |
| 2024-03-28 | $16.40 | $16.85 | $16.35 | $16.68 | $16.68 | 2,140,920 |
| 2024-03-27 | $16.83 | $17.08 | $16.45 | $16.45 | $16.45 | 2,979,480 |
| 2024-03-26 | $16.76 | $16.89 | $16.46 | $16.71 | $16.71 | 2,973,630 |
| 2024-03-25 | $17.37 | $17.50 | $16.80 | $16.81 | $16.81 | 3,504,010 |
| 2024-03-22 | $17.96 | $17.96 | $17.40 | $17.46 | $17.46 | 4,329,610 |
| 2024-03-21 | $18.20 | $18.24 | $17.85 | $17.90 | $17.90 | 3,409,900 |
| 2024-03-20 | $17.89 | $18.27 | $17.77 | $18.22 | $18.22 | 5,305,350 |
| 2024-03-19 | $17.96 | $18.09 | $17.86 | $17.87 | $17.87 | 2,550,700 |
| 2024-03-18 | $17.82 | $18.05 | $17.73 | $18.05 | $18.05 | 3,267,630 |
| 2024-03-15 | $17.60 | $17.86 | $17.55 | $17.80 | $17.80 | 2,456,970 |
| 2024-03-14 | $18.00 | $18.24 | $17.52 | $17.70 | $17.70 | 3,507,360 |
| 2024-03-13 | $17.97 | $17.98 | $17.69 | $17.83 | $17.83 | 2,305,890 |
| 2024-03-12 | $17.72 | $18.07 | $17.72 | $17.90 | $17.90 | 3,805,480 |
| 2024-03-11 | $17.18 | $17.66 | $17.16 | $17.66 | $17.66 | 3,073,270 |
| 2024-03-08 | $17.14 | $17.30 | $17.02 | $17.23 | $17.23 | 1,742,350 |
| 2024-03-07 | $17.40 | $17.61 | $17.12 | $17.13 | $17.13 | 2,467,400 |
| 2024-03-06 | $17.40 | $17.68 | $17.28 | $17.44 | $17.44 | 2,107,030 |
| 2024-03-05 | $17.79 | $17.81 | $17.46 | $17.51 | $17.51 | 2,965,050 |
| 2024-03-04 | $17.70 | $18.11 | $17.60 | $17.86 | $17.86 | 3,777,950 |
| 2024-03-01 | $17.51 | $17.71 | $17.39 | $17.63 | $17.63 | 3,033,710 |
| 2024-02-29 | $16.95 | $17.56 | $16.93 | $17.56 | $17.56 | 4,028,530 |
| 2024-02-28 | $18.05 | $18.55 | $17.14 | $17.14 | $17.14 | 6,417,520 |
| 2024-02-27 | $17.58 | $18.07 | $17.43 | $18.05 | $18.05 | 3,686,470 |
| 2024-02-26 | $17.38 | $17.82 | $17.25 | $17.55 | $17.55 | 3,743,200 |
| 2024-02-23 | $17.20 | $17.42 | $17.02 | $17.40 | $17.40 | 3,056,140 |
| 2024-02-22 | $17.07 | $17.25 | $16.96 | $17.18 | $17.18 | 2,878,140 |
| 2024-02-21 | $16.96 | $17.59 | $16.82 | $17.07 | $17.07 | 3,827,810 |
| 2024-02-20 | $16.95 | $17.13 | $16.76 | $17.08 | $17.08 | 2,653,650 |
| 2024-02-19 | $17.19 | $17.43 | $16.76 | $16.98 | $16.98 | 4,268,020 |
| 2024-02-08 | $16.35 | $17.59 | $16.35 | $17.16 | $17.16 | 5,149,270 |
| 2024-02-07 | $15.90 | $16.64 | $15.90 | $16.37 | $16.37 | 5,050,820 |
| 2024-02-06 | $14.35 | $15.95 | $14.01 | $15.79 | $15.79 | 5,088,030 |
| 2024-02-05 | $15.36 | $15.36 | $13.40 | $14.50 | $14.50 | 5,629,890 |
| 2024-02-02 | $16.60 | $16.82 | $14.97 | $15.52 | $15.52 | 3,815,040 |
| 2024-02-01 | $16.63 | $17.00 | $16.23 | $16.60 | $16.60 | 2,283,700 |
| 2024-01-31 | $17.60 | $17.65 | $16.55 | $16.70 | $16.70 | 3,434,870 |
| 2024-01-30 | $18.09 | $18.18 | $17.60 | $17.63 | $17.63 | 1,986,500 |
| 2024-01-29 | $18.55 | $18.78 | $18.15 | $18.17 | $18.17 | 2,143,680 |
| 2024-01-26 | $18.74 | $18.93 | $18.55 | $18.63 | $18.63 | 2,293,820 |
| 2024-01-25 | $18.41 | $18.88 | $18.28 | $18.83 | $18.83 | 2,677,790 |
| 2024-01-24 | $18.22 | $18.47 | $17.74 | $18.39 | $18.39 | 2,052,070 |
| 2024-01-23 | $18.16 | $18.49 | $18.00 | $18.21 | $18.21 | 1,895,390 |
| 2024-01-22 | $19.04 | $19.23 | $18.15 | $18.24 | $18.24 | 2,465,390 |
| 2024-01-19 | $19.20 | $19.29 | $19.06 | $19.18 | $19.18 | 1,300,180 |
| 2024-01-18 | $19.15 | $19.23 | $18.62 | $19.23 | $19.23 | 3,205,250 |
| 2024-01-17 | $19.86 | $19.93 | $19.23 | $19.26 | $19.26 | 2,632,450 |
| 2024-01-16 | $19.81 | $20.38 | $19.72 | $19.97 | $19.97 | 4,432,500 |
| 2024-01-15 | $19.49 | $19.62 | $19.33 | $19.50 | $19.50 | 1,234,170 |
| 2024-01-12 | $19.66 | $19.80 | $19.49 | $19.49 | $19.49 | 1,293,600 |
| 2024-01-11 | $19.47 | $19.85 | $19.45 | $19.73 | $19.73 | 1,907,550 |
| 2024-01-10 | $19.37 | $19.55 | $19.14 | $19.53 | $19.53 | 2,283,330 |
| 2024-01-09 | $19.60 | $19.82 | $19.35 | $19.37 | $19.37 | 2,450,890 |
| 2024-01-08 | $20.09 | $20.10 | $19.55 | $19.59 | $19.59 | 2,217,890 |
| 2024-01-05 | $20.24 | $20.41 | $19.96 | $20.03 | $20.03 | 2,101,360 |
| 2024-01-04 | $20.41 | $20.49 | $20.30 | $20.37 | $20.37 | 1,483,760 |
| 2024-01-03 | $20.50 | $20.72 | $20.40 | $20.49 | $20.49 | 1,955,420 |
| 2024-01-02 | $20.60 | $20.63 | $20.43 | $20.48 | $20.48 | 1,793,580 |
| 2024-01-01 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2023-12-29 | $20.32 | $20.78 | $20.32 | $20.63 | $20.63 | 2,374,700 |
| 2023-12-28 | $20.03 | $20.55 | $19.91 | $20.45 | $20.45 | 2,942,100 |
| 2023-12-27 | $20.00 | $20.15 | $19.84 | $20.00 | $20.00 | 1,590,400 |
| 2023-12-26 | $20.28 | $20.28 | $19.93 | $20.00 | $20.00 | 1,656,950 |
| 2023-12-25 | $20.16 | $20.32 | $20.06 | $20.19 | $20.19 | 1,268,980 |
| 2023-12-22 | $20.39 | $20.45 | $20.10 | $20.11 | $20.11 | 2,020,270 |
| 2023-12-21 | $20.30 | $20.40 | $20.03 | $20.39 | $20.39 | 1,958,280 |
| 2023-12-20 | $20.47 | $20.64 | $20.27 | $20.31 | $20.31 | 1,570,900 |
| 2023-12-19 | $20.42 | $20.55 | $20.32 | $20.43 | $20.43 | 1,406,600 |
| 2023-12-18 | $20.65 | $20.81 | $20.38 | $20.41 | $20.41 | 1,666,860 |
| 2023-12-15 | $20.97 | $21.07 | $20.65 | $20.69 | $20.69 | 2,199,290 |
| 2023-12-14 | $21.18 | $21.42 | $20.90 | $20.92 | $20.92 | 2,901,870 |
| 2023-12-13 | $21.26 | $21.63 | $21.18 | $21.18 | $21.18 | 3,220,420 |
| 2023-12-12 | $21.24 | $21.39 | $21.18 | $21.26 | $21.26 | 1,938,180 |
| 2023-12-11 | $21.51 | $21.51 | $20.98 | $21.34 | $21.34 | 3,457,100 |
| 2023-12-08 | $21.31 | $21.84 | $21.22 | $21.60 | $21.60 | 3,696,700 |
| 2023-12-07 | $21.31 | $21.44 | $21.08 | $21.32 | $21.32 | 2,143,510 |
| 2023-12-06 | $21.14 | $21.55 | $21.12 | $21.29 | $21.29 | 2,720,900 |
| 2023-12-05 | $21.70 | $21.79 | $21.25 | $21.25 | $21.25 | 3,775,400 |
| 2023-12-04 | $22.17 | $22.18 | $21.62 | $21.78 | $21.78 | 2,850,130 |
| 2023-12-01 | $21.90 | $22.21 | $21.90 | $22.12 | $22.12 | 2,268,520 |
| 2023-11-30 | $22.11 | $22.29 | $21.89 | $22.00 | $22.00 | 2,719,220 |
| 2023-11-29 | $22.47 | $22.53 | $22.09 | $22.18 | $22.18 | 3,420,270 |
| 2023-11-28 | $22.21 | $22.75 | $22.04 | $22.51 | $22.51 | 4,908,390 |
| 2023-11-27 | $22.80 | $23.18 | $22.34 | $22.38 | $22.38 | 9,469,440 |
| 2023-11-24 | $22.35 | $23.59 | $22.35 | $23.25 | $23.25 | 14,537,160 |
| 2023-11-23 | $21.88 | $22.38 | $21.85 | $22.33 | $22.33 | 3,643,690 |
| 2023-11-22 | $22.03 | $22.20 | $21.87 | $21.88 | $21.88 | 1,750,360 |
| 2023-11-21 | $22.15 | $22.38 | $22.05 | $22.10 | $22.10 | 2,821,830 |
| 2023-11-20 | $21.95 | $22.17 | $21.88 | $22.14 | $22.14 | 2,979,740 |
| 2023-11-17 | $21.60 | $21.87 | $21.58 | $21.84 | $21.84 | 1,883,140 |
| 2023-11-16 | $21.90 | $21.95 | $21.63 | $21.68 | $21.68 | 1,625,500 |
| 2023-11-15 | $22.11 | $22.17 | $21.90 | $21.95 | $21.95 | 1,612,400 |
| 2023-11-14 | $21.80 | $22.07 | $21.75 | $21.98 | $21.98 | 1,801,000 |
| 2023-11-13 | $21.93 | $22.04 | $21.66 | $21.81 | $21.81 | 2,203,900 |
| 2023-11-10 | $21.96 | $22.05 | $21.63 | $21.90 | $21.90 | 2,153,960 |
| 2023-11-09 | $22.14 | $22.50 | $21.84 | $21.86 | $21.86 | 3,272,070 |
| 2023-11-08 | $21.91 | $22.35 | $21.87 | $22.11 | $22.11 | 3,107,780 |
| 2023-11-07 | $22.11 | $22.12 | $21.91 | $21.91 | $21.91 | 2,092,000 |
| 2023-11-06 | $21.66 | $22.14 | $21.60 | $22.03 | $22.03 | 2,587,250 |
| 2023-11-03 | $21.65 | $21.82 | $21.60 | $21.60 | $21.60 | 1,880,870 |
| 2023-11-02 | $21.81 | $21.95 | $21.50 | $21.57 | $21.57 | 2,374,100 |
| 2023-11-01 | $21.87 | $21.94 | $21.51 | $21.81 | $21.81 | 2,749,680 |
| 2023-10-31 | $21.67 | $22.08 | $21.64 | $21.87 | $21.87 | 3,816,120 |
| 2023-10-30 | $21.18 | $21.98 | $21.08 | $21.75 | $21.75 | 4,385,400 |
| 2023-10-27 | $20.25 | $21.40 | $20.10 | $21.37 | $21.37 | 5,639,470 |
| 2023-10-26 | $20.04 | $20.40 | $19.94 | $20.36 | $20.36 | 2,100,820 |
| 2023-10-25 | $20.29 | $20.45 | $20.20 | $20.22 | $20.22 | 2,466,210 |
| 2023-10-24 | $20.01 | $20.32 | $19.82 | $20.25 | $20.25 | 2,672,500 |
| 2023-10-23 | $20.85 | $20.85 | $19.86 | $19.91 | $19.91 | 3,849,630 |
| 2023-10-20 | $21.10 | $21.29 | $20.80 | $20.85 | $20.85 | 2,509,800 |
| 2023-10-19 | $21.52 | $21.69 | $21.18 | $21.19 | $21.19 | 2,443,000 |
| 2023-10-18 | $22.06 | $22.06 | $21.56 | $21.70 | $21.70 | 2,355,100 |
| 2023-10-17 | $22.03 | $22.05 | $21.60 | $22.05 | $22.05 | 2,812,260 |
| 2023-10-16 | $22.34 | $22.46 | $21.88 | $22.03 | $22.03 | 3,714,340 |
| 2023-10-13 | $21.94 | $22.40 | $21.88 | $22.34 | $22.34 | 4,023,810 |
| 2023-10-12 | $21.78 | $22.39 | $21.78 | $22.05 | $22.05 | 4,283,720 |
| 2023-10-11 | $21.32 | $22.15 | $21.30 | $21.74 | $21.74 | 5,472,700 |
| 2023-10-10 | $21.57 | $21.60 | $21.24 | $21.25 | $21.25 | 2,325,100 |
| 2023-10-09 | $21.58 | $21.69 | $21.34 | $21.57 | $21.57 | 2,165,200 |
| 2023-09-28 | $21.80 | $21.89 | $21.58 | $21.61 | $21.61 | 2,542,160 |
| 2023-09-27 | $21.40 | $21.84 | $21.31 | $21.77 | $21.77 | 3,162,510 |
| 2023-09-26 | $21.75 | $21.75 | $21.38 | $21.42 | $21.42 | 1,886,400 |
| 2023-09-25 | $21.41 | $21.84 | $21.34 | $21.74 | $21.74 | 3,736,280 |
| 2023-09-22 | $21.20 | $21.47 | $20.81 | $21.46 | $21.46 | 3,295,900 |
| 2023-09-21 | $21.42 | $21.50 | $21.08 | $21.08 | $21.08 | 2,194,880 |
| 2023-09-20 | $21.51 | $21.79 | $21.45 | $21.53 | $21.53 | 1,803,000 |
| 2023-09-19 | $21.65 | $21.92 | $21.47 | $21.55 | $21.55 | 2,137,900 |
| 2023-09-18 | $21.77 | $21.83 | $21.57 | $21.68 | $21.68 | 2,753,000 |
| 2023-09-15 | $21.23 | $21.73 | $21.04 | $21.60 | $21.60 | 4,076,460 |
| 2023-09-14 | $21.28 | $21.35 | $20.98 | $21.11 | $21.11 | 1,986,000 |
| 2023-09-13 | $21.49 | $21.59 | $21.12 | $21.25 | $21.25 | 2,306,720 |
| 2023-09-12 | $21.47 | $21.71 | $21.36 | $21.52 | $21.52 | 2,333,000 |
| 2023-09-11 | $21.17 | $21.55 | $21.02 | $21.47 | $21.47 | 3,118,320 |
| 2023-09-08 | $20.96 | $21.27 | $20.96 | $21.11 | $21.11 | 1,597,300 |
| 2023-09-07 | $21.49 | $21.49 | $21.09 | $21.11 | $21.11 | 2,177,480 |
| 2023-09-06 | $21.52 | $21.54 | $21.21 | $21.49 | $21.49 | 1,767,610 |
| 2023-09-05 | $21.53 | $21.63 | $21.35 | $21.46 | $21.46 | 2,315,640 |
| 2023-09-04 | $21.36 | $21.53 | $21.25 | $21.52 | $21.52 | 2,328,120 |
| 2023-09-01 | $21.56 | $21.58 | $21.27 | $21.28 | $21.28 | 1,905,620 |
| 2023-08-31 | $21.58 | $21.58 | $21.15 | $21.46 | $21.46 | 3,087,420 |
| 2023-08-30 | $21.50 | $21.82 | $21.41 | $21.58 | $21.58 | 5,160,910 |
| 2023-08-29 | $21.04 | $21.80 | $21.04 | $21.76 | $21.76 | 3,825,050 |
| 2023-08-28 | $21.99 | $22.12 | $21.12 | $21.21 | $21.21 | 5,336,580 |
| 2023-08-25 | $21.01 | $21.45 | $20.77 | $20.87 | $20.87 | 3,181,730 |
| 2023-08-24 | $21.15 | $21.43 | $20.92 | $21.11 | $21.11 | 3,119,840 |
| 2023-08-23 | $21.53 | $21.55 | $21.00 | $21.00 | $21.00 | 2,434,820 |
| 2023-08-22 | $21.78 | $21.88 | $21.05 | $21.49 | $21.49 | 4,246,170 |
| 2023-08-21 | $21.90 | $22.11 | $21.58 | $21.68 | $21.68 | 3,567,130 |
| 2023-08-18 | $22.71 | $22.83 | $22.07 | $22.08 | $22.08 | 5,401,780 |
| 2023-08-17 | $23.15 | $23.27 | $22.69 | $22.82 | $22.82 | 5,346,680 |
| 2023-08-16 | $23.03 | $23.92 | $23.00 | $23.41 | $23.41 | 6,567,960 |
| 2023-08-15 | $23.17 | $23.19 | $22.60 | $23.17 | $23.17 | 3,923,040 |
| 2023-08-14 | $23.36 | $23.38 | $22.66 | $23.19 | $23.19 | 5,459,980 |
| 2023-08-11 | $23.20 | $24.07 | $23.12 | $23.42 | $23.42 | 7,235,310 |
| 2023-08-10 | $23.30 | $23.46 | $23.08 | $23.38 | $23.38 | 4,688,070 |
| 2023-08-09 | $22.45 | $23.29 | $22.42 | $23.25 | $23.25 | 6,749,940 |
| 2023-08-08 | $22.42 | $22.60 | $22.10 | $22.56 | $22.56 | 3,834,230 |
| 2023-08-07 | $23.10 | $23.13 | $22.43 | $22.47 | $22.47 | 5,136,540 |
| 2023-08-04 | $23.35 | $23.42 | $23.10 | $23.19 | $23.19 | 2,886,380 |
| 2023-08-03 | $22.85 | $23.36 | $22.81 | $23.35 | $23.35 | 4,197,120 |
| 2023-08-02 | $23.16 | $23.17 | $22.83 | $22.85 | $22.85 | 2,950,020 |
| 2023-08-01 | $23.16 | $23.45 | $23.03 | $23.18 | $23.18 | 2,394,090 |
| 2023-07-31 | $23.31 | $23.53 | $23.22 | $23.26 | $23.26 | 3,121,850 |
| 2023-07-28 | $23.03 | $23.30 | $22.83 | $23.26 | $23.26 | 3,010,430 |
| 2023-07-27 | $23.29 | $23.37 | $23.04 | $23.08 | $23.08 | 2,253,050 |
| 2023-07-26 | $23.25 | $23.42 | $23.12 | $23.30 | $23.30 | 2,405,840 |
| 2023-07-25 | $23.39 | $23.48 | $23.01 | $23.28 | $23.28 | 3,405,500 |
| 2023-07-24 | $23.03 | $23.68 | $22.95 | $23.24 | $23.24 | 4,548,520 |
| 2023-07-21 | $22.54 | $23.26 | $22.51 | $23.05 | $23.05 | 4,353,430 |
| 2023-07-20 | $22.81 | $23.04 | $22.60 | $22.63 | $22.63 | 2,996,450 |
| 2023-07-19 | $22.73 | $22.93 | $22.65 | $22.81 | $22.81 | 2,375,620 |
| 2023-07-18 | $22.85 | $22.86 | $22.58 | $22.73 | $22.73 | 1,937,810 |
| 2023-07-17 | $23.07 | $23.08 | $22.58 | $22.82 | $22.82 | 2,506,440 |
| 2023-07-14 | $23.18 | $23.26 | $22.94 | $22.97 | $22.97 | 2,131,070 |
| 2023-07-13 | $22.90 | $23.25 | $22.90 | $23.17 | $23.17 | 2,257,810 |
| 2023-07-12 | $23.28 | $23.28 | $22.89 | $22.89 | $22.89 | 1,949,100 |
| 2023-07-11 | $23.20 | $23.25 | $23.06 | $23.22 | $23.22 | 1,732,700 |
| 2023-07-10 | $23.06 | $23.35 | $23.00 | $23.16 | $23.16 | 2,443,120 |
| 2023-07-07 | $22.87 | $23.09 | $22.79 | $22.95 | $22.95 | 1,879,530 |
| 2023-07-06 | $22.96 | $23.09 | $22.86 | $22.88 | $22.88 | 1,760,310 |
| 2023-07-05 | $23.06 | $23.18 | $22.96 | $23.00 | $23.00 | 1,951,360 |
| 2023-07-04 | $23.10 | $23.18 | $22.95 | $23.11 | $23.11 | 2,170,560 |
| 2023-07-03 | $22.96 | $23.20 | $22.86 | $23.19 | $23.19 | 2,949,620 |
| 2023-06-30 | $22.66 | $23.18 | $22.66 | $22.96 | $22.96 | 3,236,260 |
| 2023-06-29 | $22.61 | $22.87 | $22.59 | $22.76 | $22.76 | 2,260,130 |
| 2023-06-28 | $22.75 | $22.78 | $22.37 | $22.60 | $22.60 | 2,479,800 |
| 2023-06-27 | $22.44 | $22.97 | $22.44 | $22.79 | $22.79 | 4,676,590 |
| 2023-06-26 | $22.65 | $22.85 | $22.35 | $22.47 | $22.47 | 2,627,200 |
| 2023-06-21 | $23.09 | $23.19 | $22.63 | $22.64 | $22.64 | 3,276,100 |
| 2023-06-20 | $23.27 | $23.34 | $22.90 | $22.97 | $22.97 | 3,331,250 |
| 2023-06-19 | $23.69 | $23.71 | $23.31 | $23.32 | $23.20 | 3,307,070 |
| 2023-06-16 | $23.54 | $23.75 | $23.45 | $23.67 | $23.55 | 3,187,360 |
| 2023-06-15 | $23.32 | $23.54 | $23.18 | $23.52 | $23.40 | 2,885,440 |
| 2023-06-14 | $23.31 | $23.50 | $23.21 | $23.32 | $23.20 | 2,736,070 |
| 2023-06-13 | $23.57 | $23.69 | $23.16 | $23.30 | $23.18 | 3,920,840 |
| 2023-06-12 | $23.92 | $24.03 | $23.48 | $23.52 | $23.40 | 4,608,500 |
| 2023-06-09 | $23.96 | $24.37 | $23.83 | $23.92 | $23.80 | 5,205,610 |
| 2023-06-08 | $23.96 | $24.14 | $23.43 | $23.85 | $23.73 | 3,490,270 |
| 2023-06-07 | $23.95 | $24.30 | $23.83 | $24.08 | $23.95 | 2,835,420 |
| 2023-06-06 | $25.12 | $25.12 | $23.97 | $24.05 | $23.93 | 5,926,250 |
| 2023-06-05 | $24.85 | $25.13 | $24.68 | $25.11 | $24.98 | 4,489,770 |
| 2023-06-02 | $25.70 | $25.74 | $24.88 | $24.91 | $24.78 | 7,164,400 |
| 2023-06-01 | $26.07 | $26.16 | $25.38 | $25.65 | $25.52 | 6,499,510 |
| 2023-05-31 | $25.52 | $26.55 | $25.46 | $25.90 | $25.77 | 12,827,680 |
| 2023-05-30 | $24.61 | $26.33 | $24.55 | $25.60 | $25.47 | 13,397,690 |
| 2023-05-29 | $24.80 | $24.97 | $24.43 | $24.70 | $24.57 | 3,332,710 |
| 2023-05-26 | $24.76 | $24.80 | $24.37 | $24.72 | $24.59 | 2,862,120 |
| 2023-05-25 | $25.12 | $25.12 | $24.40 | $24.71 | $24.58 | 4,690,790 |
| 2023-05-24 | $25.00 | $25.30 | $24.70 | $25.08 | $24.95 | 4,115,560 |
| 2023-05-23 | $25.42 | $25.66 | $25.13 | $25.20 | $25.07 | 6,537,550 |
| 2023-05-22 | $25.03 | $25.35 | $24.82 | $25.19 | $25.06 | 3,754,840 |
| 2023-05-19 | $24.90 | $25.07 | $24.53 | $25.05 | $24.92 | 3,688,980 |
| 2023-05-18 | $25.09 | $25.15 | $24.65 | $24.89 | $24.76 | 4,002,900 |
| 2023-05-17 | $25.01 | $25.20 | $24.70 | $25.19 | $25.06 | 3,430,760 |
| 2023-05-16 | $25.09 | $25.28 | $24.78 | $25.09 | $24.96 | 4,383,850 |
| 2023-05-15 | $24.94 | $25.20 | $24.40 | $25.09 | $24.96 | 5,046,140 |
| 2023-05-12 | $24.80 | $25.24 | $24.66 | $24.82 | $24.69 | 4,437,510 |
| 2023-05-11 | $24.90 | $25.32 | $24.72 | $24.91 | $24.78 | 4,923,300 |
| 2023-05-10 | $24.52 | $24.93 | $24.41 | $24.81 | $24.68 | 4,597,310 |
| 2023-05-09 | $25.08 | $25.45 | $24.50 | $24.53 | $24.40 | 6,111,630 |
| 2023-05-08 | $25.55 | $25.77 | $25.10 | $25.13 | $25.00 | 6,414,570 |
| 2023-05-05 | $26.00 | $26.69 | $25.52 | $25.70 | $25.57 | 8,264,490 |
| 2023-05-04 | $25.43 | $25.97 | $25.40 | $25.68 | $25.55 | 6,918,990 |
| 2023-05-03 | $25.82 | $25.82 | $25.82 | $25.82 | $25.69 | 0 |
| 2023-05-02 | $25.82 | $25.82 | $25.82 | $25.82 | $25.69 | 0 |
| 2023-04-28 | $25.86 | $26.14 | $25.32 | $25.82 | $25.69 | 13,161,250 |
| 2023-04-27 | $23.80 | $26.12 | $23.79 | $25.84 | $25.71 | 22,960,600 |
| 2023-04-26 | $21.80 | $22.94 | $21.80 | $22.85 | $22.73 | 4,721,640 |
| 2023-04-25 | $22.81 | $22.81 | $21.59 | $21.83 | $21.72 | 4,154,140 |
| 2023-04-24 | $22.57 | $23.06 | $22.50 | $22.75 | $22.63 | 3,155,330 |
| 2023-04-21 | $22.81 | $23.38 | $22.53 | $22.57 | $22.45 | 3,301,300 |
| 2023-04-20 | $23.12 | $23.30 | $22.80 | $22.90 | $22.78 | 2,917,870 |
| 2023-04-19 | $23.68 | $23.82 | $23.08 | $23.14 | $23.02 | 4,060,310 |
| 2023-04-18 | $23.91 | $24.07 | $23.67 | $23.72 | $23.60 | 2,696,810 |
| 2023-04-17 | $24.17 | $24.23 | $23.90 | $23.98 | $23.86 | 2,784,880 |
| 2023-04-14 | $24.56 | $24.68 | $24.04 | $24.17 | $24.04 | 3,756,860 |
| 2023-04-13 | $24.02 | $24.58 | $23.77 | $24.44 | $24.31 | 4,443,540 |
| 2023-04-12 | $24.39 | $24.47 | $24.00 | $24.08 | $23.95 | 2,967,600 |
| 2023-04-11 | $24.40 | $24.48 | $24.04 | $24.22 | $24.09 | 2,485,530 |
| 2023-04-10 | $24.88 | $24.95 | $24.22 | $24.32 | $24.19 | 3,852,630 |
| 2023-04-07 | $24.28 | $24.82 | $24.10 | $24.72 | $24.59 | 5,092,280 |
| 2023-04-06 | $23.85 | $24.30 | $23.85 | $24.13 | $24.00 | 3,153,060 |
| 2023-04-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.79 | 0 |
| 2023-04-04 | $24.30 | $24.30 | $23.80 | $23.91 | $23.79 | 3,384,280 |
| 2023-04-03 | $24.31 | $24.55 | $24.11 | $24.16 | $24.03 | 2,962,840 |
| 2023-03-31 | $24.29 | $24.49 | $24.21 | $24.34 | $24.21 | 2,130,360 |
| 2023-03-30 | $24.22 | $24.38 | $23.93 | $24.30 | $24.17 | 2,580,950 |
| 2023-03-29 | $24.44 | $24.54 | $24.16 | $24.21 | $24.08 | 2,615,070 |
| 2023-03-28 | $24.86 | $25.09 | $24.44 | $24.53 | $24.40 | 4,112,080 |
| 2023-03-27 | $24.49 | $25.12 | $24.41 | $24.84 | $24.71 | 5,266,210 |
| 2023-03-24 | $24.62 | $24.94 | $24.44 | $24.49 | $24.36 | 3,404,300 |
| 2023-03-23 | $24.31 | $24.54 | $24.20 | $24.51 | $24.38 | 2,435,100 |
| 2023-03-22 | $24.31 | $24.57 | $24.26 | $24.37 | $24.24 | 2,679,920 |
| 2023-03-21 | $23.70 | $24.28 | $23.70 | $24.24 | $24.11 | 3,114,680 |
| 2023-03-20 | $24.00 | $24.04 | $23.55 | $23.65 | $23.53 | 4,036,150 |
| 2023-03-17 | $24.40 | $24.45 | $23.89 | $23.94 | $23.82 | 3,950,630 |
| 2023-03-16 | $24.41 | $24.68 | $24.15 | $24.19 | $24.06 | 2,787,600 |
| 2023-03-15 | $24.59 | $25.08 | $24.55 | $24.65 | $24.52 | 3,781,100 |
| 2023-03-14 | $25.02 | $25.21 | $24.40 | $24.64 | $24.51 | 3,115,380 |
| 2023-03-13 | $25.01 | $25.19 | $24.64 | $25.07 | $24.94 | 2,855,660 |
| 2023-03-10 | $25.39 | $25.39 | $25.02 | $25.16 | $25.03 | 2,648,350 |
| 2023-03-09 | $25.42 | $25.55 | $25.27 | $25.43 | $25.30 | 1,816,240 |
| 2023-03-08 | $24.75 | $25.43 | $24.75 | $25.41 | $25.28 | 2,297,030 |
| 2023-03-07 | $25.83 | $25.98 | $25.10 | $25.23 | $25.10 | 4,454,900 |
| 2023-03-06 | $26.06 | $26.19 | $25.83 | $25.85 | $25.72 | 2,444,120 |
| 2023-03-03 | $26.04 | $26.19 | $25.81 | $26.04 | $25.90 | 2,697,180 |
| 2023-03-02 | $26.30 | $26.35 | $25.96 | $26.02 | $25.88 | 3,022,940 |
| 2023-03-01 | $26.43 | $26.55 | $26.20 | $26.31 | $26.17 | 2,894,480 |
| 2023-02-28 | $25.88 | $26.37 | $25.88 | $26.37 | $26.23 | 3,036,400 |
| 2023-02-27 | $26.46 | $26.55 | $25.79 | $25.90 | $25.77 | 4,763,970 |
| 2023-02-24 | $26.98 | $27.13 | $26.53 | $26.53 | $26.39 | 3,658,860 |
| 2023-02-23 | $26.80 | $27.05 | $26.67 | $26.88 | $26.74 | 3,731,820 |
| 2023-02-22 | $26.85 | $27.15 | $26.75 | $26.81 | $26.67 | 3,952,780 |
| 2023-02-21 | $26.95 | $27.22 | $26.61 | $27.00 | $26.86 | 5,978,690 |
| 2023-02-20 | $26.37 | $26.95 | $26.17 | $26.95 | $26.81 | 7,982,630 |
| 2023-02-17 | $25.78 | $26.45 | $25.51 | $26.36 | $26.22 | 7,716,480 |
| 2023-02-16 | $26.01 | $26.47 | $25.39 | $25.70 | $25.57 | 7,349,880 |
| 2023-02-15 | $26.19 | $26.30 | $25.92 | $25.98 | $25.84 | 3,816,410 |
| 2023-02-14 | $26.16 | $26.32 | $26.07 | $26.18 | $26.04 | 3,387,300 |
| 2023-02-13 | $25.95 | $26.18 | $25.70 | $26.12 | $25.98 | 4,463,500 |
| 2023-02-10 | $26.30 | $26.63 | $26.01 | $26.26 | $26.12 | 4,384,040 |
| 2023-02-09 | $26.30 | $26.41 | $25.67 | $26.40 | $26.26 | 6,175,140 |
| 2023-02-08 | $26.70 | $26.85 | $26.32 | $26.39 | $26.25 | 3,976,100 |
| 2023-02-07 | $26.53 | $26.72 | $26.28 | $26.69 | $26.55 | 4,239,560 |
| 2023-02-06 | $26.80 | $26.89 | $26.42 | $26.48 | $26.34 | 4,655,760 |
| 2023-02-03 | $27.20 | $27.25 | $26.53 | $26.90 | $26.76 | 5,164,100 |
| 2023-02-02 | $27.21 | $27.28 | $26.95 | $27.18 | $27.04 | 4,966,470 |
| 2023-02-01 | $26.46 | $27.13 | $26.46 | $27.01 | $26.87 | 5,952,570 |
| 2023-01-31 | $26.76 | $26.77 | $26.25 | $26.42 | $26.28 | 4,747,510 |
| 2023-01-30 | $26.74 | $26.98 | $26.58 | $26.77 | $26.63 | 6,029,980 |
| 2023-01-20 | $26.38 | $26.67 | $26.31 | $26.58 | $26.44 | 4,657,690 |
| 2023-01-19 | $26.20 | $26.65 | $26.18 | $26.24 | $26.10 | 5,577,110 |
| 2023-01-18 | $26.81 | $26.93 | $26.33 | $26.36 | $26.22 | 7,261,200 |
| 2023-01-17 | $28.12 | $28.45 | $26.78 | $26.82 | $26.68 | 11,314,680 |
| 2023-01-16 | $28.02 | $29.09 | $28.02 | $28.35 | $28.20 | 8,317,110 |
| 2023-01-13 | $28.16 | $28.48 | $27.72 | $28.20 | $28.20 | 6,444,320 |
| 2023-01-12 | $28.96 | $29.00 | $27.92 | $27.94 | $27.94 | 9,804,020 |
| 2023-01-11 | $28.90 | $29.30 | $28.35 | $29.15 | $29.15 | 9,625,640 |
| 2023-01-10 | $29.73 | $29.85 | $28.70 | $28.82 | $28.82 | 12,522,260 |
| 2023-01-09 | $29.96 | $30.56 | $29.68 | $29.73 | $29.73 | 10,902,010 |
| 2023-01-06 | $31.49 | $31.62 | $30.24 | $30.34 | $30.34 | 13,832,920 |
| 2023-01-05 | $32.39 | $32.40 | $30.82 | $31.40 | $31.40 | 15,503,410 |
| 2023-01-04 | $32.50 | $33.32 | $32.01 | $32.64 | $32.64 | 18,007,390 |
| 2023-01-03 | $32.22 | $32.90 | $31.15 | $31.86 | $31.86 | 17,989,720 |
| 2023-01-02 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 0 |
| 2022-12-30 | $32.06 | $33.68 | $31.10 | $32.57 | $32.57 | 23,415,860 |
| 2022-12-29 | $34.00 | $34.77 | $32.74 | $32.88 | $32.88 | 32,972,020 |
| 2022-12-28 | $30.38 | $35.90 | $30.20 | $35.36 | $35.36 | 44,115,950 |
| 2022-12-27 | $32.67 | $33.00 | $28.80 | $30.00 | $30.00 | 27,456,170 |
| 2022-12-26 | $33.01 | $34.90 | $32.48 | $32.60 | $32.60 | 34,311,750 |
| 2022-12-23 | $28.70 | $33.59 | $27.86 | $32.24 | $32.24 | 29,128,250 |
| 2022-12-22 | $28.43 | $29.15 | $27.85 | $28.29 | $28.29 | 11,190,410 |
| 2022-12-21 | $28.72 | $29.26 | $27.74 | $28.35 | $28.35 | 11,978,290 |
| 2022-12-20 | $28.42 | $29.10 | $27.40 | $27.73 | $27.73 | 11,328,470 |
| 2022-12-19 | $32.32 | $32.32 | $28.46 | $28.83 | $28.83 | 22,898,640 |
| 2022-12-16 | $29.25 | $32.25 | $28.11 | $31.80 | $31.80 | 27,744,380 |
| 2022-12-15 | $28.91 | $31.05 | $28.91 | $29.14 | $29.14 | 17,115,730 |
| 2022-12-14 | $30.14 | $30.69 | $28.35 | $28.85 | $28.85 | 20,887,410 |
| 2022-12-13 | $28.14 | $28.89 | $27.32 | $28.88 | $28.88 | 16,712,770 |
| 2022-12-12 | $28.91 | $28.91 | $27.50 | $28.19 | $28.19 | 20,229,460 |
| 2022-12-09 | $25.51 | $28.20 | $25.51 | $27.62 | $27.62 | 24,385,330 |
| 2022-12-08 | $26.60 | $26.85 | $25.53 | $25.73 | $25.73 | 9,359,480 |
| 2022-12-07 | $26.32 | $26.66 | $25.90 | $26.34 | $26.34 | 5,902,870 |
| 2022-12-06 | $27.10 | $27.19 | $26.13 | $26.26 | $26.26 | 7,775,410 |
| 2022-12-05 | $27.86 | $27.88 | $26.95 | $27.29 | $27.29 | 10,809,940 |
| 2022-12-01 | $26.62 | $26.76 | $25.50 | $25.90 | $25.90 | 7,131,260 |
| 2022-11-30 | $26.27 | $26.64 | $25.81 | $26.03 | $26.03 | 4,878,150 |
| 2022-11-29 | $25.11 | $26.49 | $25.10 | $26.31 | $26.31 | 8,564,090 |
| 2022-11-28 | $25.08 | $25.80 | $24.87 | $25.13 | $25.13 | 4,261,210 |
| 2022-11-25 | $25.82 | $25.96 | $24.90 | $25.37 | $25.37 | 5,401,510 |
| 2022-11-24 | $26.00 | $26.49 | $25.76 | $26.07 | $26.07 | 5,688,220 |
| 2022-11-23 | $26.21 | $26.50 | $25.23 | $25.75 | $25.75 | 5,944,840 |
| 2022-11-22 | $26.94 | $27.57 | $26.00 | $26.28 | $26.28 | 8,114,420 |
| 2022-11-21 | $27.38 | $28.14 | $26.93 | $27.22 | $27.22 | 9,324,880 |
| 2022-11-18 | $28.03 | $29.49 | $27.80 | $27.89 | $27.89 | 15,324,090 |
| 2022-11-17 | $26.81 | $27.56 | $26.71 | $27.16 | $27.16 | 8,443,370 |
| 2022-11-16 | $27.85 | $27.85 | $26.80 | $26.82 | $26.82 | 9,769,940 |
| 2022-11-15 | $27.30 | $28.12 | $26.51 | $27.98 | $27.98 | 14,706,580 |
| 2022-11-14 | $24.79 | $27.13 | $24.49 | $27.04 | $27.04 | 15,808,380 |
| 2022-11-11 | $26.41 | $26.58 | $24.82 | $24.86 | $24.86 | 10,512,360 |
| 2022-11-10 | $25.40 | $26.27 | $25.37 | $25.90 | $25.90 | 6,437,130 |
| 2022-11-09 | $25.63 | $25.93 | $25.35 | $25.55 | $25.55 | 4,632,530 |
| 2022-11-08 | $25.96 | $25.96 | $25.26 | $25.39 | $25.39 | 4,395,870 |
| 2022-11-07 | $26.00 | $26.23 | $25.37 | $25.73 | $25.73 | 7,078,210 |
| 2022-11-04 | $25.11 | $26.26 | $25.11 | $26.00 | $26.00 | 8,627,430 |
| 2022-11-03 | $25.05 | $25.48 | $24.90 | $25.35 | $25.35 | 6,810,430 |
| 2022-11-02 | $24.61 | $26.50 | $24.61 | $25.50 | $25.50 | 12,479,480 |
| 2022-11-01 | $24.70 | $26.20 | $24.70 | $24.98 | $24.98 | 10,857,220 |
| 2022-10-31 | $23.18 | $24.27 | $23.18 | $24.13 | $24.13 | 6,665,430 |
| 2022-10-28 | $23.49 | $24.23 | $23.22 | $23.61 | $23.61 | 9,209,720 |
| 2022-10-27 | $23.66 | $23.87 | $23.33 | $23.52 | $23.52 | 6,920,500 |
| 2022-10-26 | $22.90 | $24.26 | $22.90 | $23.91 | $23.91 | 9,338,060 |
| 2022-10-25 | $23.66 | $23.99 | $22.60 | $22.86 | $22.86 | 7,865,590 |
| 2022-10-24 | $24.99 | $25.15 | $23.91 | $24.01 | $24.01 | 9,652,520 |
| 2022-10-21 | $25.19 | $25.55 | $24.50 | $24.99 | $24.99 | 16,683,380 |
| 2022-10-20 | $23.24 | $27.59 | $23.00 | $26.51 | $26.51 | 23,765,820 |
| 2022-10-19 | $23.26 | $23.40 | $22.89 | $22.99 | $22.99 | 3,301,940 |
| 2022-10-18 | $23.14 | $23.67 | $22.71 | $23.41 | $23.41 | 5,554,050 |
| 2022-10-17 | $22.94 | $23.57 | $22.87 | $23.22 | $23.22 | 5,981,300 |
| 2022-10-14 | $21.77 | $23.31 | $21.77 | $22.97 | $22.97 | 7,189,430 |
| 2022-10-13 | $21.19 | $21.94 | $20.95 | $21.75 | $21.75 | 4,241,460 |
| 2022-10-12 | $20.68 | $21.16 | $20.11 | $21.16 | $21.16 | 2,903,470 |
| 2022-10-11 | $21.15 | $21.31 | $20.31 | $20.67 | $20.67 | 2,547,710 |
| 2022-10-10 | $21.38 | $21.86 | $20.87 | $20.93 | $20.93 | 3,251,570 |
| 2022-09-30 | $21.55 | $21.88 | $21.26 | $21.34 | $21.34 | 3,401,900 |
| 2022-09-29 | $21.23 | $21.80 | $21.23 | $21.40 | $21.40 | 4,363,610 |
| 2022-09-28 | $21.40 | $21.85 | $21.01 | $21.02 | $21.02 | 3,776,260 |
| 2022-09-27 | $20.75 | $21.44 | $20.57 | $21.40 | $21.40 | 4,752,730 |
| 2022-09-26 | $21.15 | $21.20 | $20.43 | $20.56 | $20.56 | 3,322,150 |
| 2022-09-23 | $22.05 | $22.05 | $21.20 | $21.31 | $21.31 | 2,287,940 |
| 2022-09-22 | $22.11 | $22.47 | $21.91 | $21.91 | $21.91 | 2,054,470 |
| 2022-09-21 | $22.12 | $22.41 | $21.65 | $22.30 | $22.30 | 2,106,440 |
| 2022-09-20 | $22.05 | $22.35 | $22.05 | $22.21 | $22.21 | 1,425,430 |
| 2022-09-19 | $22.50 | $22.62 | $21.95 | $22.01 | $22.01 | 2,309,790 |
| 2022-09-16 | $23.44 | $23.55 | $22.58 | $22.64 | $22.64 | 3,492,560 |
| 2022-09-15 | $23.98 | $24.28 | $23.23 | $23.43 | $23.43 | 3,289,560 |
| 2022-09-14 | $23.89 | $24.00 | $23.40 | $23.85 | $23.85 | 3,409,090 |
| 2022-09-13 | $24.24 | $24.64 | $24.14 | $24.35 | $24.35 | 2,463,670 |
| 2022-09-12 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2022-09-09 | $24.25 | $25.00 | $24.04 | $24.47 | $24.47 | 4,762,740 |
| 2022-09-08 | $24.70 | $24.70 | $24.06 | $24.14 | $24.14 | 1,650,600 |
| 2022-09-07 | $24.52 | $24.59 | $24.26 | $24.45 | $24.45 | 1,680,160 |
| 2022-09-06 | $24.61 | $24.79 | $24.28 | $24.52 | $24.52 | 1,801,640 |
| 2022-09-05 | $24.66 | $25.00 | $24.40 | $24.60 | $24.60 | 2,474,410 |
| 2022-09-02 | $24.07 | $24.82 | $24.07 | $24.43 | $24.43 | 2,551,150 |
| 2022-09-01 | $23.93 | $24.45 | $23.86 | $24.19 | $24.19 | 2,587,730 |
| 2022-08-31 | $24.33 | $24.44 | $23.72 | $23.86 | $23.86 | 2,576,620 |
| 2022-08-30 | $24.18 | $24.52 | $24.18 | $24.30 | $24.30 | 2,406,530 |
| 2022-08-29 | $24.03 | $24.22 | $23.57 | $24.13 | $24.13 | 2,475,980 |
| 2022-08-26 | $24.45 | $24.75 | $24.15 | $24.22 | $24.22 | 2,601,920 |
| 2022-08-25 | $24.89 | $25.09 | $24.12 | $24.39 | $24.39 | 4,150,320 |
| 2022-08-24 | $25.30 | $26.14 | $24.82 | $24.88 | $24.88 | 5,321,450 |
| 2022-08-23 | $25.55 | $25.55 | $25.15 | $25.19 | $25.19 | 2,107,120 |
| 2022-08-22 | $25.46 | $25.66 | $25.03 | $25.56 | $25.56 | 1,672,300 |
| 2022-08-19 | $25.83 | $26.19 | $25.46 | $25.47 | $25.47 | 2,326,650 |
| 2022-08-18 | $26.14 | $26.14 | $25.67 | $25.83 | $25.83 | 1,790,020 |
| 2022-08-17 | $26.06 | $26.46 | $25.87 | $26.13 | $26.13 | 2,018,870 |
| 2022-08-16 | $26.13 | $26.28 | $26.00 | $26.05 | $26.05 | 1,780,960 |
| 2022-08-15 | $26.39 | $26.40 | $26.03 | $26.09 | $26.09 | 1,981,860 |
| 2022-08-12 | $26.53 | $26.62 | $26.33 | $26.41 | $26.41 | 1,801,970 |
| 2022-08-11 | $26.18 | $26.54 | $26.16 | $26.45 | $26.45 | 2,475,720 |
| 2022-08-10 | $26.12 | $26.30 | $25.60 | $25.91 | $25.91 | 1,583,580 |
| 2022-08-09 | $26.25 | $26.30 | $25.90 | $26.06 | $26.06 | 2,065,730 |
| 2022-08-08 | $26.30 | $26.56 | $26.15 | $26.30 | $26.30 | 2,348,740 |
| 2022-08-05 | $25.37 | $26.19 | $25.30 | $26.14 | $26.14 | 3,320,700 |
| 2022-08-04 | $25.14 | $25.46 | $25.02 | $25.31 | $25.31 | 2,231,610 |
| 2022-08-03 | $24.80 | $25.67 | $24.80 | $25.02 | $25.02 | 3,176,510 |
| 2022-08-02 | $26.70 | $26.70 | $24.73 | $25.00 | $25.00 | 5,492,360 |
| 2022-08-01 | $26.77 | $26.99 | $26.28 | $26.88 | $26.88 | 1,597,750 |
| 2022-07-29 | $27.45 | $27.54 | $26.70 | $26.78 | $26.78 | 2,989,060 |
| 2022-07-28 | $27.55 | $27.77 | $27.38 | $27.40 | $27.40 | 2,534,970 |
| 2022-07-27 | $27.20 | $27.62 | $26.98 | $27.54 | $27.54 | 2,701,020 |
| 2022-07-26 | $27.48 | $27.58 | $26.96 | $27.18 | $27.18 | 2,411,940 |
| 2022-07-25 | $27.28 | $28.05 | $27.28 | $27.47 | $27.47 | 2,544,360 |
| 2022-07-22 | $27.78 | $28.05 | $27.00 | $27.29 | $27.29 | 3,016,280 |
| 2022-07-21 | $27.80 | $28.35 | $27.60 | $27.74 | $27.74 | 3,222,040 |
| 2022-07-20 | $27.68 | $28.38 | $27.68 | $28.01 | $28.01 | 3,884,900 |
| 2022-07-19 | $27.59 | $27.77 | $27.31 | $27.76 | $27.76 | 2,598,140 |
| 2022-07-18 | $26.67 | $27.43 | $26.58 | $27.42 | $27.42 | 2,816,050 |
| 2022-07-15 | $27.64 | $27.77 | $26.66 | $26.66 | $26.66 | 3,378,450 |
| 2022-07-14 | $27.23 | $27.89 | $27.17 | $27.60 | $27.60 | 3,152,560 |
| 2022-07-13 | $27.27 | $27.40 | $27.00 | $27.26 | $27.26 | 2,338,550 |
| 2022-07-12 | $28.10 | $28.40 | $27.18 | $27.18 | $27.18 | 4,170,340 |
| 2022-07-11 | $28.51 | $28.88 | $27.86 | $28.10 | $28.10 | 3,856,550 |
| 2022-07-08 | $28.99 | $29.06 | $28.39 | $28.39 | $28.39 | 3,898,830 |
| 2022-07-07 | $29.18 | $29.50 | $28.72 | $28.83 | $28.83 | 5,111,420 |
| 2022-07-06 | $29.10 | $30.60 | $29.00 | $29.55 | $29.55 | 10,546,980 |
| 2022-07-05 | $29.10 | $29.34 | $28.12 | $28.99 | $28.99 | 6,560,530 |
| 2022-07-04 | $27.74 | $29.63 | $27.60 | $29.03 | $29.03 | 9,409,660 |
| 2022-07-01 | $28.06 | $28.36 | $27.53 | $27.58 | $27.58 | 4,255,280 |
| 2022-06-30 | $28.03 | $28.58 | $28.03 | $28.26 | $28.26 | 4,670,770 |
| 2022-06-29 | $29.11 | $29.25 | $27.90 | $27.97 | $27.97 | 6,578,050 |
| 2022-06-28 | $28.30 | $28.64 | $27.80 | $28.61 | $28.61 | 4,517,550 |
| 2022-06-27 | $28.20 | $29.18 | $28.14 | $28.34 | $28.34 | 6,050,970 |
| 2022-06-24 | $27.70 | $28.16 | $27.64 | $27.92 | $27.92 | 3,441,730 |
| 2022-06-23 | $27.46 | $27.76 | $27.01 | $27.72 | $27.72 | 3,460,000 |
| 2022-06-22 | $27.78 | $27.96 | $27.21 | $27.25 | $27.25 | 3,418,410 |
| 2022-06-21 | $27.86 | $28.27 | $27.40 | $27.65 | $27.65 | 3,876,990 |
| 2022-06-20 | $27.86 | $28.45 | $27.80 | $28.02 | $28.02 | 3,591,790 |
| 2022-06-17 | $27.40 | $27.93 | $27.07 | $27.85 | $27.85 | 4,096,910 |
| 2022-06-16 | $27.30 | $28.00 | $27.30 | $27.65 | $27.65 | 4,670,840 |
| 2022-06-15 | $27.30 | $27.64 | $27.13 | $27.26 | $27.26 | 4,697,310 |
| 2022-06-14 | $27.30 | $27.58 | $26.54 | $27.28 | $27.28 | 3,618,090 |
| 2022-06-13 | $27.04 | $27.60 | $27.04 | $27.44 | $27.44 | 4,022,760 |
| 2022-06-10 | $26.30 | $27.38 | $26.30 | $27.17 | $27.17 | 5,585,620 |
| 2022-06-09 | $27.21 | $27.24 | $26.31 | $26.37 | $26.37 | 3,485,800 |
| 2022-06-08 | $27.27 | $27.65 | $26.89 | $27.15 | $27.15 | 3,985,150 |
| 2022-06-07 | $27.38 | $27.38 | $26.88 | $27.27 | $27.27 | 3,148,410 |
| 2022-06-06 | $26.69 | $27.34 | $26.69 | $27.24 | $27.24 | 3,809,940 |
| 2022-06-02 | $26.36 | $26.68 | $26.02 | $26.67 | $26.67 | 2,679,820 |
| 2022-06-01 | $26.39 | $26.75 | $26.12 | $26.43 | $26.43 | 3,146,110 |
| 2022-05-31 | $25.66 | $26.37 | $25.21 | $26.28 | $26.28 | 4,212,340 |
| 2022-05-30 | $25.98 | $26.18 | $25.47 | $25.83 | $25.83 | 2,692,660 |
| 2022-05-27 | $26.20 | $26.45 | $25.58 | $25.76 | $25.76 | 2,922,910 |
| 2022-05-26 | $26.39 | $26.50 | $25.54 | $26.27 | $25.97 | 3,328,220 |
| 2022-05-25 | $26.37 | $26.42 | $25.93 | $26.41 | $26.11 | 2,811,730 |
| 2022-05-24 | $28.18 | $28.29 | $26.05 | $26.05 | $25.75 | 5,664,910 |
| 2022-05-23 | $28.28 | $28.68 | $27.95 | $28.18 | $27.86 | 3,759,570 |
| 2022-05-20 | $27.10 | $27.88 | $27.10 | $27.79 | $27.47 | 4,137,550 |
| 2022-05-19 | $26.62 | $27.05 | $26.48 | $26.98 | $26.67 | 2,629,990 |
| 2022-05-18 | $27.10 | $27.59 | $26.93 | $27.06 | $26.75 | 2,742,080 |
| 2022-05-17 | $27.41 | $27.50 | $26.85 | $27.06 | $26.75 | 3,433,030 |
| 2022-05-16 | $28.22 | $28.29 | $27.35 | $27.42 | $27.10 | 3,371,220 |
| 2022-05-13 | $28.33 | $28.66 | $27.68 | $28.01 | $27.69 | 3,289,310 |
| 2022-05-12 | $27.89 | $28.20 | $27.35 | $28.12 | $27.80 | 3,992,610 |
| 2022-05-11 | $27.57 | $28.38 | $27.50 | $27.62 | $27.30 | 5,377,040 |
| 2022-05-10 | $27.14 | $27.59 | $26.79 | $27.58 | $27.26 | 4,070,410 |
| 2022-05-09 | $27.01 | $27.49 | $26.81 | $27.37 | $27.05 | 3,212,320 |
| 2022-05-06 | $26.69 | $27.66 | $26.50 | $27.00 | $26.69 | 5,013,680 |
| 2022-05-05 | $27.28 | $27.44 | $26.41 | $27.10 | $26.79 | 4,867,350 |
| 2022-05-04 | $26.45 | $26.45 | $26.45 | $26.45 | $26.15 | 0 |
| 2022-05-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.15 | 0 |
| 2022-04-29 | $25.52 | $26.66 | $25.52 | $26.45 | $26.15 | 4,815,570 |
| 2022-04-28 | $26.20 | $26.50 | $25.22 | $25.50 | $25.21 | 5,220,860 |
| 2022-04-27 | $24.85 | $25.96 | $24.32 | $25.91 | $25.61 | 5,289,470 |
| 2022-04-26 | $25.59 | $26.51 | $25.14 | $25.30 | $25.01 | 5,496,610 |
| 2022-04-25 | $27.97 | $27.97 | $25.58 | $25.59 | $25.30 | 6,625,560 |
| 2022-04-22 | $30.03 | $30.03 | $28.21 | $28.38 | $28.05 | 5,601,220 |
| 2022-04-21 | $31.13 | $31.50 | $29.93 | $30.10 | $29.75 | 4,230,550 |
| 2022-04-20 | $32.00 | $32.48 | $31.17 | $31.27 | $30.91 | 3,848,100 |
| 2022-04-19 | $32.55 | $32.89 | $31.85 | $32.19 | $31.82 | 4,751,950 |
| 2022-04-18 | $31.80 | $33.68 | $31.80 | $32.96 | $32.58 | 7,808,660 |
| 2022-04-15 | $30.93 | $31.78 | $30.80 | $31.66 | $31.30 | 4,741,790 |
| 2022-04-14 | $30.70 | $31.68 | $30.52 | $31.24 | $30.88 | 4,845,930 |
| 2022-04-13 | $30.96 | $30.99 | $30.33 | $30.41 | $30.06 | 3,288,590 |
| 2022-04-12 | $30.50 | $31.22 | $30.34 | $31.15 | $30.79 | 3,769,320 |
| 2022-04-11 | $31.53 | $31.99 | $30.18 | $30.46 | $30.11 | 5,020,920 |
| 2022-04-08 | $32.95 | $32.96 | $31.46 | $31.64 | $31.28 | 4,672,980 |
| 2022-04-07 | $33.77 | $33.92 | $32.66 | $32.72 | $32.34 | 4,539,240 |
| 2022-04-06 | $33.50 | $34.39 | $33.50 | $33.92 | $33.53 | 3,899,720 |
| 2022-04-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.11 | 0 |
| 2022-04-04 | $33.50 | $33.50 | $33.50 | $33.50 | $33.11 | 0 |
| 2022-04-01 | $33.98 | $34.13 | $33.25 | $33.50 | $33.11 | 5,001,110 |
| 2022-03-31 | $34.74 | $35.35 | $34.16 | $34.19 | $33.80 | 5,658,370 |
| 2022-03-30 | $34.60 | $34.97 | $33.40 | $34.75 | $34.35 | 5,256,250 |
| 2022-03-29 | $34.38 | $35.20 | $34.06 | $34.58 | $34.18 | 5,541,000 |
| 2022-03-28 | $34.79 | $35.20 | $34.00 | $34.14 | $33.75 | 4,825,610 |
| 2022-03-25 | $35.60 | $35.85 | $34.35 | $34.40 | $34.00 | 6,301,270 |
| 2022-03-24 | $35.59 | $36.10 | $34.74 | $35.60 | $35.19 | 6,712,140 |
| 2022-03-23 | $36.40 | $36.69 | $35.48 | $35.95 | $35.54 | 5,887,450 |
| 2022-03-22 | $37.50 | $37.50 | $36.06 | $36.30 | $35.88 | 8,638,030 |
| 2022-03-21 | $36.83 | $38.07 | $36.60 | $37.79 | $37.35 | 10,551,410 |
| 2022-03-18 | $36.30 | $37.00 | $36.03 | $36.59 | $36.17 | 7,303,530 |
| 2022-03-17 | $35.83 | $37.90 | $35.70 | $36.33 | $35.91 | 12,049,410 |
| 2022-03-16 | $38.17 | $38.17 | $34.00 | $35.90 | $35.49 | 13,483,970 |
| 2022-03-15 | $38.10 | $39.31 | $36.50 | $36.62 | $36.20 | 13,128,370 |
| 2022-03-14 | $43.00 | $44.50 | $39.60 | $39.68 | $39.22 | 21,538,490 |
| 2022-03-11 | $39.40 | $42.21 | $39.03 | $41.13 | $40.66 | 21,300,120 |
| 2022-03-10 | $37.85 | $40.00 | $37.65 | $39.96 | $39.50 | 11,730,480 |
| 2022-03-09 | $39.26 | $39.26 | $35.41 | $37.33 | $36.90 | 9,102,710 |
| 2022-03-08 | $39.80 | $40.57 | $37.90 | $39.30 | $38.85 | 9,070,350 |
| 2022-03-07 | $38.99 | $39.37 | $37.77 | $39.11 | $38.66 | 7,346,450 |
| 2022-03-04 | $39.58 | $40.69 | $39.00 | $39.01 | $38.56 | 9,660,580 |
| 2022-03-03 | $38.99 | $42.01 | $38.99 | $40.35 | $39.89 | 18,057,790 |
| 2022-03-02 | $37.99 | $38.28 | $37.38 | $38.28 | $37.84 | 5,254,920 |
| 2022-03-01 | $38.25 | $38.46 | $37.60 | $38.22 | $37.78 | 6,011,650 |
| 2022-02-28 | $38.26 | $38.93 | $37.42 | $38.51 | $38.07 | 8,116,630 |
| 2022-02-25 | $37.35 | $38.80 | $37.35 | $38.03 | $37.59 | 9,254,820 |
| 2022-02-24 | $38.74 | $39.29 | $36.70 | $37.20 | $36.77 | 12,227,660 |
| 2022-02-23 | $38.46 | $39.35 | $38.45 | $38.79 | $38.34 | 9,462,500 |
| 2022-02-22 | $40.80 | $40.96 | $37.90 | $38.73 | $38.28 | 16,844,970 |
| 2022-02-21 | $44.98 | $45.32 | $40.85 | $40.96 | $40.49 | 25,502,630 |
| 2022-02-18 | $36.38 | $41.20 | $36.30 | $41.20 | $40.73 | 16,843,590 |
| 2022-02-17 | $34.20 | $35.10 | $34.11 | $34.33 | $33.93 | 3,725,270 |
| 2022-02-16 | $34.30 | $34.65 | $34.00 | $34.43 | $34.03 | 3,320,460 |
| 2022-02-15 | $34.06 | $34.51 | $33.65 | $34.29 | $33.90 | 2,967,080 |
| 2022-02-14 | $33.40 | $34.55 | $33.02 | $33.87 | $33.48 | 3,095,890 |
| 2022-02-11 | $34.34 | $34.43 | $33.00 | $33.33 | $32.95 | 4,261,400 |
| 2022-02-10 | $34.29 | $34.75 | $34.23 | $34.46 | $34.06 | 2,639,370 |
| 2022-02-09 | $34.20 | $34.58 | $33.99 | $34.50 | $34.10 | 3,152,090 |
| 2022-02-08 | $33.88 | $34.32 | $33.59 | $34.26 | $33.87 | 2,931,200 |
| 2022-02-07 | $33.60 | $34.70 | $33.60 | $33.97 | $33.58 | 4,385,230 |
| 2022-02-04 | $33.54 | $33.54 | $33.54 | $33.54 | $33.15 | 0 |
| 2022-02-03 | $33.54 | $33.54 | $33.54 | $33.54 | $33.15 | 0 |
| 2022-02-02 | $33.54 | $33.54 | $33.54 | $33.54 | $33.15 | 0 |
| 2022-02-01 | $33.54 | $33.54 | $33.54 | $33.54 | $33.15 | 0 |
| 2022-01-28 | $34.99 | $35.00 | $33.51 | $33.54 | $33.15 | 7,163,540 |
| 2022-01-27 | $33.65 | $34.03 | $32.22 | $32.36 | $31.99 | 5,028,320 |
| 2022-01-26 | $33.86 | $34.50 | $33.33 | $33.95 | $33.56 | 3,142,670 |
| 2022-01-25 | $35.49 | $35.83 | $33.76 | $33.85 | $33.46 | 5,151,760 |
| 2022-01-24 | $35.40 | $36.13 | $35.10 | $35.77 | $35.36 | 3,815,920 |
| 2022-01-21 | $39.00 | $39.04 | $35.29 | $35.29 | $34.88 | 9,421,320 |
| 2022-01-20 | $40.36 | $40.98 | $39.00 | $39.11 | $38.66 | 5,840,020 |
| 2022-01-19 | $40.05 | $40.56 | $39.55 | $40.25 | $39.79 | 4,801,400 |
| 2022-01-18 | $42.50 | $42.50 | $39.40 | $40.05 | $39.59 | 11,150,610 |
| 2022-01-17 | $42.66 | $43.50 | $41.95 | $42.66 | $42.17 | 10,350,410 |
| 2022-01-14 | $40.03 | $43.43 | $40.03 | $42.49 | $42.00 | 14,078,480 |
| 2022-01-13 | $41.80 | $42.25 | $40.47 | $40.47 | $40.00 | 8,163,480 |
| 2022-01-12 | $43.28 | $44.10 | $41.74 | $41.87 | $41.39 | 11,644,790 |
| 2022-01-11 | $41.39 | $42.60 | $40.68 | $42.27 | $41.78 | 10,873,430 |
| 2022-01-10 | $40.03 | $41.84 | $40.03 | $41.37 | $40.89 | 7,905,170 |
| 2022-01-07 | $40.25 | $41.75 | $39.97 | $39.98 | $39.52 | 8,577,050 |
| 2022-01-06 | $39.40 | $40.39 | $39.31 | $40.21 | $39.75 | 5,161,330 |
| 2022-01-05 | $40.39 | $40.50 | $38.74 | $39.79 | $39.33 | 6,478,190 |
| 2022-01-04 | $39.99 | $41.05 | $39.95 | $40.21 | $39.75 | 5,224,880 |
| 2022-01-03 | $40.55 | $40.55 | $40.55 | $40.55 | $40.08 | 0 |
| 2021-12-31 | $41.34 | $41.97 | $40.00 | $40.55 | $40.08 | 7,417,830 |
| 2021-12-30 | $40.80 | $41.75 | $40.17 | $41.35 | $40.87 | 9,262,410 |
| 2021-12-29 | $39.80 | $42.97 | $39.55 | $41.10 | $40.63 | 14,644,190 |
| 2021-12-28 | $39.50 | $39.67 | $38.42 | $39.39 | $38.94 | 6,105,120 |
| 2021-12-27 | $38.85 | $39.73 | $38.85 | $39.69 | $39.23 | 5,875,820 |
| 2021-12-24 | $38.86 | $38.98 | $37.95 | $38.74 | $38.29 | 5,379,620 |
| 2021-12-23 | $39.60 | $39.71 | $38.28 | $38.55 | $38.11 | 6,098,730 |
| 2021-12-22 | $39.91 | $40.52 | $39.32 | $39.34 | $38.89 | 5,285,600 |
| 2021-12-21 | $39.36 | $40.32 | $38.67 | $39.81 | $39.35 | 5,116,410 |
| 2021-12-20 | $39.10 | $40.46 | $39.06 | $39.45 | $39.00 | 6,569,610 |
| 2021-12-17 | $40.40 | $40.83 | $39.31 | $39.40 | $38.95 | 9,299,240 |
| 2021-12-16 | $42.95 | $42.95 | $40.58 | $40.84 | $40.37 | 10,405,240 |
| 2021-12-15 | $43.49 | $43.74 | $42.09 | $42.62 | $42.13 | 9,995,550 |
| 2021-12-14 | $41.74 | $44.55 | $41.55 | $43.74 | $43.24 | 14,630,890 |
| 2021-12-13 | $41.94 | $42.20 | $40.77 | $41.32 | $40.84 | 7,669,260 |
| 2021-12-10 | $41.30 | $42.48 | $41.01 | $41.90 | $41.42 | 9,670,020 |
| 2021-12-09 | $41.00 | $42.20 | $40.70 | $41.17 | $40.70 | 9,704,270 |
| 2021-12-08 | $41.05 | $41.44 | $40.27 | $41.15 | $40.68 | 8,067,520 |
| 2021-12-07 | $40.43 | $41.76 | $39.61 | $40.90 | $40.43 | 12,820,220 |
| 2021-12-06 | $42.08 | $42.50 | $40.12 | $40.40 | $39.93 | 12,683,090 |
| 2021-12-03 | $42.42 | $42.42 | $42.42 | $42.42 | $41.93 | 12,189,530 |
| 2021-12-02 | $43.52 | $43.52 | $43.52 | $43.52 | $43.02 | 14,494,450 |
| 2021-12-01 | $46.86 | $46.96 | $44.45 | $44.71 | $44.20 | 19,558,190 |
| 2021-11-30 | $45.00 | $48.83 | $43.83 | $47.47 | $46.92 | 29,699,930 |
| 2021-11-29 | $45.59 | $47.30 | $43.82 | $46.60 | $46.06 | 30,228,340 |
| 2021-11-26 | $44.00 | $47.45 | $43.60 | $44.06 | $43.55 | 40,232,300 |
| 2021-11-25 | $35.75 | $42.76 | $35.67 | $42.76 | $42.27 | 30,019,390 |
| 2021-11-24 | $34.88 | $35.90 | $34.81 | $35.63 | $35.22 | 6,586,770 |
| 2021-11-23 | $34.89 | $35.38 | $34.41 | $35.16 | $34.76 | 5,400,760 |
| 2021-11-22 | $35.17 | $35.91 | $34.59 | $34.89 | $34.49 | 5,967,460 |
| 2021-11-19 | $34.93 | $35.44 | $34.92 | $35.17 | $34.77 | 4,004,540 |
| 2021-11-18 | $35.65 | $35.75 | $34.81 | $34.83 | $34.43 | 6,486,800 |
| 2021-11-17 | $36.60 | $36.61 | $35.40 | $35.91 | $35.50 | 9,132,920 |
| 2021-11-16 | $35.32 | $37.36 | $35.18 | $36.73 | $36.31 | 12,875,240 |
| 2021-11-15 | $34.50 | $36.00 | $34.46 | $35.31 | $34.90 | 7,410,040 |
| 2021-11-12 | $34.91 | $35.08 | $34.34 | $34.61 | $34.21 | 5,162,440 |
| 2021-11-11 | $34.31 | $35.93 | $34.21 | $34.93 | $34.53 | 8,741,840 |
| 2021-11-10 | $33.30 | $35.50 | $33.18 | $34.56 | $34.16 | 9,237,420 |
| 2021-11-09 | $33.12 | $34.29 | $33.00 | $33.26 | $32.88 | 4,198,540 |
| 2021-11-08 | $33.56 | $33.70 | $32.55 | $33.02 | $32.64 | 4,640,150 |
| 2021-11-05 | $34.60 | $34.60 | $34.60 | $34.60 | $34.20 | 6,439,720 |
| 2021-11-04 | $34.20 | $34.89 | $34.00 | $34.60 | $34.20 | 5,898,660 |
| 2021-11-03 | $33.19 | $36.08 | $33.19 | $34.68 | $34.28 | 11,605,200 |
| 2021-11-02 | $34.00 | $34.35 | $32.80 | $33.03 | $32.65 | 4,971,200 |
| 2021-11-01 | $31.94 | $34.36 | $31.78 | $34.01 | $33.62 | 8,329,960 |
| 2021-10-29 | $31.00 | $32.21 | $30.66 | $31.88 | $31.51 | 4,169,630 |
| 2021-10-28 | $31.10 | $31.68 | $30.62 | $31.26 | $30.90 | 3,909,980 |
| 2021-10-27 | $33.55 | $33.66 | $31.00 | $31.12 | $30.76 | 7,319,530 |
| 2021-10-26 | $33.37 | $34.40 | $33.21 | $33.61 | $33.22 | 5,356,820 |
| 2021-10-25 | $33.74 | $33.80 | $33.10 | $33.20 | $32.82 | 3,194,510 |
| 2021-10-22 | $33.62 | $34.10 | $33.53 | $33.62 | $33.23 | 3,056,100 |
| 2021-10-21 | $33.72 | $34.08 | $33.58 | $33.58 | $33.19 | 3,328,920 |
| 2021-10-20 | $34.29 | $34.45 | $33.58 | $33.69 | $33.30 | 4,367,210 |
| 2021-10-19 | $33.97 | $34.48 | $33.78 | $34.21 | $33.82 | 3,693,560 |
| 2021-10-18 | $34.77 | $34.86 | $33.92 | $33.98 | $33.59 | 4,257,290 |
| 2021-10-15 | $35.81 | $35.89 | $34.73 | $34.77 | $34.37 | 4,625,970 |
| 2021-10-14 | $35.70 | $36.13 | $35.39 | $35.81 | $35.40 | 2,986,880 |
| 2021-10-13 | $35.70 | $36.97 | $35.30 | $35.93 | $35.52 | 4,968,370 |
| 2021-10-12 | $35.82 | $36.45 | $35.41 | $35.55 | $35.14 | 4,448,560 |
| 2021-10-11 | $36.51 | $37.13 | $35.86 | $35.93 | $35.52 | 3,917,620 |
| 2021-10-08 | $35.14 | $36.55 | $35.13 | $36.39 | $35.97 | 5,469,910 |
| 2021-10-07 | $35.14 | $35.14 | $35.14 | $35.14 | $34.74 | 0 |
| 2021-10-06 | $35.14 | $35.14 | $35.14 | $35.14 | $34.74 | 0 |
| 2021-09-30 | $34.88 | $35.44 | $34.72 | $35.14 | $34.74 | 2,913,220 |
| 2021-09-29 | $35.16 | $35.69 | $34.42 | $34.46 | $34.06 | 4,285,370 |
| 2021-09-28 | $36.44 | $36.80 | $35.56 | $35.65 | $35.24 | 5,914,830 |
| 2021-09-27 | $37.50 | $37.79 | $36.41 | $36.78 | $36.36 | 6,718,880 |
| 2021-09-24 | $38.74 | $38.96 | $37.34 | $37.48 | $37.05 | 6,554,980 |
| 2021-09-23 | $37.48 | $40.00 | $37.20 | $38.61 | $38.17 | 8,936,750 |
| 2021-09-22 | $36.60 | $37.97 | $36.48 | $37.26 | $36.83 | 3,749,710 |
| 2021-09-21 | $37.10 | $37.10 | $37.10 | $37.10 | $36.67 | 0 |
| 2021-09-20 | $37.10 | $37.10 | $37.10 | $37.10 | $36.67 | 0 |
| 2021-09-17 | $37.05 | $37.33 | $36.01 | $37.10 | $36.67 | 6,019,920 |
| 2021-09-16 | $37.26 | $38.30 | $37.08 | $37.38 | $36.95 | 5,478,930 |
| 2021-09-15 | $38.59 | $38.59 | $37.00 | $37.35 | $36.92 | 5,620,490 |
| 2021-09-14 | $38.60 | $39.17 | $38.30 | $38.77 | $38.32 | 5,923,350 |
| 2021-09-13 | $38.26 | $39.49 | $38.25 | $38.60 | $38.16 | 7,111,220 |
| 2021-09-10 | $38.30 | $38.68 | $38.00 | $38.14 | $37.70 | 4,311,930 |
| 2021-09-09 | $39.10 | $39.13 | $38.08 | $38.55 | $38.11 | 4,705,450 |
| 2021-09-08 | $39.01 | $39.39 | $38.72 | $39.05 | $38.60 | 4,556,860 |
| 2021-09-07 | $38.95 | $39.36 | $38.44 | $38.88 | $38.43 | 4,857,780 |
| 2021-09-06 | $38.17 | $39.44 | $37.80 | $38.98 | $38.53 | 7,118,230 |
| 2021-09-03 | $38.20 | $38.90 | $37.73 | $38.09 | $37.65 | 6,012,070 |
| 2021-09-02 | $38.57 | $38.70 | $37.82 | $38.00 | $37.56 | 4,940,550 |
| 2021-09-01 | $38.13 | $39.11 | $37.60 | $38.79 | $38.34 | 6,957,710 |
| 2021-08-31 | $39.19 | $39.45 | $37.63 | $38.04 | $37.60 | 7,418,340 |
| 2021-08-30 | $39.81 | $39.97 | $38.95 | $39.19 | $38.74 | 6,514,430 |
| 2021-08-27 | $41.30 | $41.30 | $39.30 | $39.55 | $39.09 | 8,501,820 |
| 2021-08-26 | $42.01 | $42.66 | $40.75 | $41.20 | $40.73 | 11,373,410 |
| 2021-08-25 | $47.49 | $47.50 | $41.69 | $42.39 | $41.90 | 17,105,050 |
| 2021-08-24 | $54.98 | $55.19 | $49.61 | $49.84 | $49.27 | 9,178,860 |
| 2021-08-23 | $55.42 | $58.30 | $55.42 | $56.98 | $56.32 | 2,286,150 |
| 2021-08-20 | $58.00 | $58.50 | $56.39 | $57.93 | $57.26 | 1,743,350 |
| 2021-08-19 | $59.50 | $60.57 | $58.77 | $58.77 | $58.09 | 1,362,220 |
| 2021-08-18 | $59.08 | $60.95 | $58.50 | $59.28 | $58.60 | 1,585,840 |
| 2021-08-17 | $61.62 | $61.70 | $58.66 | $59.09 | $58.41 | 1,892,380 |
| 2021-08-16 | $61.01 | $62.98 | $61.01 | $61.47 | $60.76 | 1,484,290 |
| 2021-08-13 | $62.13 | $62.97 | $60.58 | $61.26 | $60.55 | 2,072,650 |
| 2021-08-12 | $66.70 | $66.70 | $62.51 | $62.68 | $61.96 | 3,021,330 |
| 2021-08-11 | $66.00 | $66.80 | $65.29 | $65.91 | $65.15 | 1,532,930 |
| 2021-08-10 | $66.86 | $67.52 | $65.53 | $66.35 | $65.59 | 2,008,000 |
| 2021-08-09 | $66.18 | $68.03 | $65.12 | $67.10 | $66.33 | 2,351,440 |
| 2021-08-06 | $67.40 | $69.50 | $64.54 | $65.15 | $64.40 | 3,173,590 |
| 2021-08-05 | $70.00 | $72.51 | $67.90 | $67.90 | $67.12 | 3,671,480 |
| 2021-08-04 | $70.00 | $70.80 | $67.41 | $69.71 | $68.91 | 3,893,760 |
| 2021-08-03 | $68.50 | $73.88 | $67.96 | $71.30 | $70.48 | 5,309,510 |
| 2021-08-02 | $71.86 | $71.87 | $66.90 | $68.30 | $67.51 | 4,346,040 |
| 2021-07-30 | $67.50 | $72.50 | $66.23 | $70.27 | $69.46 | 6,077,560 |
| 2021-07-29 | $65.83 | $75.75 | $62.87 | $67.49 | $66.71 | 7,428,100 |
| 2021-07-28 | $55.09 | $66.59 | $55.01 | $65.92 | $65.16 | 5,728,820 |
| 2021-07-27 | $57.00 | $58.50 | $55.50 | $55.53 | $54.89 | 1,522,190 |
| 2021-07-26 | $59.00 | $59.60 | $56.19 | $57.03 | $56.37 | 1,649,600 |
| 2021-07-23 | $61.89 | $61.97 | $59.36 | $59.38 | $58.70 | 1,915,510 |
| 2021-07-22 | $63.50 | $63.50 | $61.68 | $61.89 | $61.18 | 1,446,720 |
| 2021-07-21 | $62.56 | $64.17 | $62.56 | $63.33 | $62.60 | 1,370,380 |
| 2021-07-20 | $61.86 | $63.50 | $61.31 | $62.55 | $61.83 | 1,112,660 |
| 2021-07-19 | $62.12 | $62.93 | $60.22 | $62.43 | $61.71 | 1,447,560 |
| 2021-07-16 | $64.01 | $64.56 | $62.10 | $62.12 | $61.40 | 1,898,380 |
| 2021-07-15 | $66.32 | $66.68 | $63.60 | $64.01 | $63.27 | 2,020,030 |
| 2021-07-14 | $66.21 | $67.88 | $65.82 | $66.81 | $66.04 | 1,561,500 |
| 2021-07-13 | $67.67 | $67.67 | $66.01 | $66.21 | $65.45 | 1,254,870 |
| 2021-07-12 | $66.90 | $67.84 | $66.25 | $67.19 | $66.42 | 1,237,690 |
| 2021-07-09 | $65.94 | $67.50 | $65.37 | $66.90 | $66.13 | 1,474,180 |
| 2021-07-08 | $67.00 | $67.63 | $65.78 | $65.80 | $65.04 | 1,867,730 |
| 2021-07-07 | $66.67 | $69.20 | $66.56 | $67.32 | $66.55 | 1,558,070 |
| 2021-07-06 | $69.15 | $69.80 | $65.99 | $66.60 | $65.83 | 2,339,270 |
| 2021-07-05 | $69.53 | $70.79 | $69.11 | $69.15 | $68.35 | 1,302,250 |
| 2021-07-02 | $71.01 | $72.50 | $70.10 | $70.15 | $69.34 | 1,488,540 |
| 2021-07-01 | $70.25 | $73.11 | $70.25 | $71.68 | $70.85 | 2,419,810 |
| 2021-06-30 | $71.04 | $71.52 | $70.43 | $70.82 | $70.00 | 1,456,990 |
| 2021-06-29 | $70.36 | $72.62 | $69.31 | $72.05 | $71.22 | 2,506,010 |
| 2021-06-28 | $70.28 | $70.97 | $69.81 | $70.37 | $69.56 | 1,354,040 |
| 2021-06-25 | $69.10 | $71.26 | $68.88 | $70.29 | $69.48 | 1,760,130 |
| 2021-06-24 | $70.70 | $70.95 | $68.88 | $68.89 | $68.10 | 2,129,500 |
| 2021-06-23 | $71.50 | $71.99 | $70.11 | $70.56 | $69.75 | 2,356,010 |
| 2021-06-22 | $75.70 | $76.41 | $71.00 | $71.98 | $71.15 | 3,574,510 |
| 2021-06-21 | $76.11 | $76.68 | $75.55 | $76.10 | $75.22 | 1,306,170 |
| 2021-06-18 | $75.50 | $76.58 | $75.50 | $75.95 | $75.08 | 980,960 |
| 2021-06-17 | $76.50 | $76.98 | $75.33 | $75.55 | $74.68 | 1,263,080 |
| 2021-06-16 | $78.56 | $79.29 | $76.46 | $76.50 | $75.62 | 1,582,300 |
| 2021-06-15 | $78.26 | $79.10 | $76.50 | $78.97 | $78.06 | 2,109,100 |
| 2021-06-14 | $78.36 | $78.36 | $78.36 | $78.36 | $77.46 | 0 |
| 2021-06-11 | $75.34 | $78.50 | $75.32 | $78.36 | $77.46 | 3,248,950 |
| 2021-06-10 | $75.01 | $76.00 | $75.01 | $75.26 | $74.39 | 1,240,500 |
| 2021-06-09 | $75.60 | $76.11 | $75.20 | $75.37 | $74.50 | 1,013,920 |
| 2021-06-08 | $76.14 | $76.96 | $75.40 | $75.58 | $74.71 | 1,349,580 |
| 2021-06-07 | $77.38 | $77.38 | $75.18 | $76.22 | $75.34 | 1,541,110 |
| 2021-06-04 | $77.61 | $78.50 | $76.67 | $77.25 | $76.36 | 1,460,560 |
| 2021-06-03 | $77.33 | $77.79 | $76.80 | $77.03 | $76.14 | 1,238,530 |
| 2021-06-02 | $78.77 | $78.77 | $76.90 | $77.04 | $76.15 | 2,018,810 |
| 2021-06-01 | $80.00 | $80.38 | $78.38 | $78.94 | $78.03 | 1,777,930 |
| 2021-05-31 | $77.09 | $79.29 | $77.09 | $79.15 | $78.24 | 2,231,520 |
| 2021-05-28 | $78.61 | $78.92 | $76.80 | $76.81 | $75.93 | 2,311,360 |
| 2021-05-27 | $79.60 | $81.21 | $78.86 | $79.02 | $78.11 | 2,435,190 |
| 2021-05-26 | $77.61 | $79.38 | $76.80 | $79.35 | $78.44 | 2,571,000 |
| 2021-05-25 | $75.94 | $78.50 | $75.94 | $77.61 | $76.72 | 2,001,080 |
| 2021-05-24 | $76.82 | $76.90 | $74.80 | $75.94 | $75.07 | 1,808,190 |
| 2021-05-21 | $77.84 | $78.28 | $76.80 | $76.82 | $75.94 | 1,434,880 |
| 2021-05-20 | $77.50 | $77.87 | $76.55 | $77.82 | $76.92 | 1,791,050 |
| 2021-05-19 | $79.49 | $79.49 | $77.00 | $77.06 | $76.17 | 2,662,820 |
| 2021-05-18 | $81.42 | $81.50 | $78.56 | $79.10 | $78.19 | 2,285,010 |
| 2021-05-17 | $80.00 | $83.48 | $80.00 | $81.65 | $80.47 | 2,665,300 |
| 2021-05-14 | $80.85 | $81.50 | $79.43 | $80.06 | $78.90 | 2,155,420 |
| 2021-05-13 | $78.82 | $81.00 | $78.30 | $80.60 | $79.43 | 2,543,250 |
| 2021-05-12 | $83.10 | $83.10 | $79.00 | $79.66 | $78.50 | 3,333,650 |
| 2021-05-11 | $84.37 | $86.50 | $83.20 | $83.50 | $82.29 | 2,341,940 |
| 2021-05-10 | $86.00 | $88.90 | $85.00 | $86.69 | $85.43 | 2,737,150 |
| 2021-05-07 | $85.99 | $87.15 | $83.03 | $86.10 | $84.85 | 3,254,300 |
| 2021-05-06 | $88.02 | $89.27 | $83.37 | $83.82 | $82.60 | 3,220,810 |
| 2021-05-05 | $86.67 | $86.67 | $86.67 | $86.67 | $85.41 | 0 |
| 2021-05-04 | $86.67 | $86.67 | $86.67 | $86.67 | $85.41 | 0 |
| 2021-04-30 | $85.53 | $89.58 | $85.10 | $86.67 | $85.41 | 3,913,220 |
| 2021-04-29 | $88.99 | $93.40 | $86.15 | $86.31 | $85.06 | 4,351,870 |
| 2021-04-28 | $88.72 | $90.21 | $85.10 | $89.02 | $87.73 | 4,056,500 |
| 2021-04-27 | $91.55 | $91.78 | $87.31 | $90.30 | $88.99 | 5,541,810 |
| 2021-04-26 | $83.01 | $95.25 | $83.01 | $91.40 | $90.07 | 7,882,860 |
| 2021-04-23 | $84.84 | $85.98 | $82.25 | $82.52 | $81.32 | 4,264,530 |
| 2021-04-22 | $81.20 | $85.88 | $81.20 | $84.70 | $83.47 | 5,748,090 |
| 2021-04-21 | $78.10 | $82.97 | $78.00 | $82.35 | $81.16 | 5,522,270 |
| 2021-04-20 | $79.51 | $81.20 | $78.51 | $78.60 | $77.46 | 2,765,460 |
| 2021-04-19 | $78.15 | $80.37 | $77.20 | $79.75 | $78.59 | 2,767,740 |
| 2021-04-16 | $81.68 | $81.84 | $78.01 | $79.30 | $78.15 | 3,267,590 |
| 2021-04-15 | $80.29 | $81.80 | $77.64 | $80.99 | $79.82 | 3,215,900 |
| 2021-04-14 | $76.64 | $80.80 | $76.05 | $79.03 | $77.88 | 2,612,490 |
| 2021-04-13 | $76.10 | $79.36 | $76.00 | $76.57 | $75.46 | 2,205,520 |
| 2021-04-12 | $81.29 | $82.00 | $76.00 | $76.20 | $75.09 | 2,558,610 |
| 2021-04-09 | $84.02 | $84.02 | $80.18 | $80.90 | $79.73 | 3,447,450 |
| 2021-04-08 | $79.00 | $86.00 | $78.07 | $84.20 | $82.98 | 4,934,130 |
| 2021-04-07 | $78.12 | $78.60 | $76.50 | $78.56 | $77.42 | 1,858,200 |
| 2021-04-06 | $76.80 | $78.80 | $76.80 | $78.08 | $76.95 | 2,006,360 |
| 2021-04-05 | $76.64 | $76.64 | $76.64 | $76.64 | $75.53 | 0 |
| 2021-04-02 | $75.99 | $77.15 | $75.52 | $76.64 | $75.53 | 1,862,370 |
| 2021-04-01 | $74.28 | $76.85 | $73.51 | $76.04 | $74.94 | 2,148,450 |
| 2021-03-31 | $75.32 | $75.89 | $74.13 | $74.30 | $73.22 | 1,343,510 |
| 2021-03-30 | $75.83 | $76.65 | $74.40 | $75.28 | $74.19 | 1,395,730 |
| 2021-03-29 | $76.63 | $77.19 | $75.50 | $75.78 | $74.68 | 1,587,300 |
| 2021-03-26 | $74.53 | $76.75 | $74.53 | $76.20 | $75.09 | 1,773,590 |
| 2021-03-25 | $74.01 | $75.70 | $74.01 | $74.52 | $73.44 | 1,335,970 |
| 2021-03-24 | $77.40 | $77.63 | $74.63 | $75.46 | $74.37 | 2,374,750 |
| 2021-03-23 | $81.55 | $82.49 | $77.36 | $77.80 | $76.67 | 2,908,050 |
| 2021-03-22 | $80.13 | $82.13 | $80.11 | $80.64 | $79.47 | 2,824,680 |
| 2021-03-19 | $77.73 | $85.51 | $76.85 | $81.35 | $80.17 | 4,790,610 |
| 2021-03-18 | $78.58 | $81.66 | $77.87 | $78.56 | $77.42 | 2,556,520 |
| 2021-03-17 | $78.44 | $78.60 | $76.70 | $78.60 | $77.46 | 1,726,680 |
| 2021-03-16 | $77.58 | $78.35 | $75.90 | $77.80 | $76.67 | 1,615,420 |
| 2021-03-15 | $79.26 | $79.83 | $76.68 | $76.95 | $75.83 | 1,794,170 |
| 2021-03-12 | $82.00 | $82.20 | $78.78 | $79.18 | $78.03 | 2,019,510 |
| 2021-03-11 | $81.09 | $83.18 | $78.41 | $81.49 | $80.31 | 2,907,900 |
| 2021-03-10 | $78.51 | $84.99 | $77.60 | $81.09 | $79.91 | 3,941,850 |
| 2021-03-09 | $83.46 | $84.30 | $76.60 | $77.19 | $76.07 | 3,324,540 |
| 2021-03-08 | $86.10 | $89.87 | $83.47 | $83.65 | $82.44 | 2,796,720 |
| 2021-03-05 | $83.16 | $86.86 | $83.16 | $85.90 | $84.65 | 1,866,800 |
| 2021-03-04 | $87.57 | $88.12 | $83.98 | $84.36 | $83.14 | 2,528,570 |
| 2021-03-03 | $85.51 | $88.66 | $85.00 | $88.23 | $86.95 | 2,301,150 |
| 2021-03-02 | $88.68 | $89.58 | $85.62 | $85.85 | $84.61 | 2,294,590 |
| 2021-03-01 | $85.01 | $88.60 | $84.68 | $88.42 | $87.14 | 2,942,590 |
| 2021-02-26 | $85.02 | $87.49 | $83.52 | $84.39 | $83.17 | 2,497,090 |
| 2021-02-25 | $86.50 | $88.78 | $85.50 | $85.99 | $84.74 | 2,565,160 |
| 2021-02-24 | $83.65 | $88.89 | $83.00 | $86.80 | $85.54 | 3,593,300 |
| 2021-02-23 | $91.11 | $92.99 | $88.88 | $90.41 | $89.10 | 2,215,930 |
| 2021-02-22 | $95.00 | $95.88 | $92.01 | $92.01 | $90.68 | 2,609,510 |
| 2021-02-19 | $93.06 | $95.08 | $90.60 | $95.00 | $93.62 | 2,780,010 |
| 2021-02-18 | $96.09 | $96.95 | $93.30 | $93.63 | $92.27 | 2,392,650 |
| 2021-02-17 | $94.00 | $94.00 | $94.00 | $94.00 | $92.64 | 0 |
| 2021-02-16 | $94.00 | $94.00 | $94.00 | $94.00 | $92.64 | 0 |
| 2021-02-15 | $94.00 | $94.00 | $94.00 | $94.00 | $92.64 | 0 |
| 2021-02-12 | $94.00 | $94.00 | $94.00 | $94.00 | $92.64 | 0 |
| 2021-02-11 | $94.00 | $94.00 | $94.00 | $94.00 | $92.64 | 0 |
| 2021-02-10 | $93.00 | $95.25 | $91.28 | $94.00 | $92.64 | 2,823,640 |
| 2021-02-09 | $89.19 | $93.65 | $88.68 | $91.66 | $90.33 | 2,605,560 |
| 2021-02-08 | $90.30 | $91.33 | $89.00 | $89.19 | $87.90 | 1,979,620 |
| 2021-02-05 | $92.62 | $95.79 | $90.21 | $90.30 | $88.99 | 2,450,200 |
| 2021-02-04 | $93.90 | $96.76 | $89.88 | $92.10 | $90.76 | 3,105,820 |
| 2021-02-03 | $99.92 | $100.78 | $95.56 | $95.67 | $94.28 | 3,264,430 |
| 2021-02-02 | $101.00 | $102.89 | $98.39 | $99.77 | $98.32 | 2,646,570 |
| 2021-02-01 | $100.01 | $103.99 | $97.50 | $101.40 | $99.93 | 2,964,160 |
| 2021-01-29 | $106.01 | $107.96 | $96.86 | $98.88 | $97.45 | 3,708,360 |
| 2021-01-28 | $106.16 | $112.37 | $102.00 | $103.12 | $101.62 | 3,205,610 |
| 2021-01-27 | $115.08 | $116.13 | $91.88 | $109.61 | $108.02 | 4,512,460 |
| 2021-01-26 | $115.38 | $116.97 | $114.28 | $114.78 | $113.12 | 2,350,660 |
| 2021-01-25 | $120.85 | $120.85 | $115.28 | $116.12 | $114.44 | 3,815,430 |
| 2021-01-22 | $117.00 | $123.00 | $114.50 | $121.07 | $119.31 | 4,983,940 |
| 2021-01-21 | $118.72 | $122.98 | $117.79 | $117.86 | $116.15 | 3,565,590 |
| 2021-01-20 | $115.07 | $119.31 | $115.07 | $117.22 | $115.52 | 2,543,960 |
| 2021-01-19 | $119.69 | $119.69 | $116.00 | $116.19 | $114.51 | 2,915,470 |
| 2021-01-18 | $119.01 | $120.30 | $117.00 | $118.51 | $116.79 | 3,565,710 |
| 2021-01-15 | $117.72 | $123.86 | $116.72 | $120.80 | $119.05 | 5,009,540 |
| 2021-01-14 | $115.00 | $118.86 | $114.00 | $116.23 | $114.54 | 2,728,950 |
| 2021-01-13 | $120.48 | $120.48 | $114.37 | $115.91 | $114.23 | 4,377,990 |
| 2021-01-12 | $118.75 | $122.98 | $118.67 | $121.01 | $119.26 | 3,075,280 |
| 2021-01-11 | $122.68 | $122.68 | $118.00 | $118.50 | $116.78 | 3,416,230 |
| 2021-01-08 | $122.02 | $125.29 | $119.20 | $120.98 | $119.23 | 3,655,680 |
| 2021-01-07 | $131.00 | $131.10 | $123.12 | $124.19 | $122.39 | 6,500,720 |
| 2021-01-06 | $127.00 | $138.50 | $127.00 | $132.27 | $130.35 | 8,748,580 |
| 2021-01-05 | $126.15 | $129.01 | $121.45 | $124.29 | $122.49 | 4,577,230 |
| 2021-01-04 | $119.06 | $126.50 | $119.05 | $124.33 | $122.53 | 4,637,970 |
| 2021-01-01 | $118.95 | $118.95 | $118.95 | $118.95 | $117.22 | 0 |
| 2020-12-31 | $117.11 | $121.84 | $117.11 | $118.95 | $117.22 | 2,811,920 |
| 2020-12-30 | $119.09 | $119.99 | $116.00 | $118.12 | $116.41 | 2,766,350 |
| 2020-12-29 | $125.00 | $125.66 | $117.51 | $118.80 | $117.08 | 4,718,280 |
| 2020-12-28 | $126.30 | $131.28 | $125.21 | $126.90 | $125.06 | 3,390,750 |
| 2020-12-25 | $125.10 | $128.49 | $125.01 | $125.32 | $123.50 | 3,005,160 |
| 2020-12-24 | $132.83 | $134.50 | $127.56 | $127.62 | $125.77 | 4,183,800 |
| 2020-12-23 | $133.88 | $136.32 | $130.00 | $132.00 | $130.09 | 5,299,530 |
| 2020-12-22 | $130.00 | $142.58 | $129.50 | $136.16 | $134.19 | 8,343,540 |
| 2020-12-21 | $132.00 | $133.33 | $129.33 | $131.30 | $129.40 | 3,777,800 |
| 2020-12-18 | $130.90 | $131.89 | $128.00 | $129.09 | $127.22 | 3,815,060 |
| 2020-12-17 | $125.50 | $136.60 | $125.50 | $131.94 | $130.03 | 6,249,330 |
| 2020-12-16 | $130.28 | $132.31 | $125.01 | $125.98 | $124.15 | 4,059,610 |
| 2020-12-15 | $132.84 | $136.30 | $130.51 | $130.86 | $128.96 | 3,802,790 |
| 2020-12-14 | $130.94 | $136.00 | $121.01 | $133.89 | $131.95 | 5,582,220 |
| 2020-12-11 | $137.64 | $137.64 | $130.00 | $130.25 | $128.36 | 4,941,520 |
| 2020-12-10 | $134.53 | $137.98 | $131.72 | $137.37 | $135.38 | 4,418,520 |
| 2020-12-09 | $140.65 | $140.65 | $134.35 | $135.57 | $133.60 | 4,845,630 |
| 2020-12-08 | $140.88 | $145.00 | $138.41 | $139.26 | $137.24 | 4,965,150 |
| 2020-12-07 | $145.00 | $145.03 | $138.86 | $141.00 | $138.96 | 5,581,490 |
| 2020-12-04 | $145.00 | $147.40 | $142.50 | $146.90 | $144.77 | 6,619,980 |
| 2020-12-03 | $141.09 | $154.49 | $141.09 | $147.50 | $145.36 | 10,715,560 |
| 2020-12-02 | $141.01 | $146.94 | $139.58 | $141.03 | $138.98 | 6,066,450 |
| 2020-12-01 | $136.01 | $150.00 | $136.01 | $144.45 | $142.36 | 9,763,360 |
| 2020-11-30 | $144.88 | $146.45 | $135.38 | $135.48 | $133.52 | 7,161,560 |
| 2020-11-27 | $143.00 | $148.53 | $140.61 | $144.92 | $142.82 | 6,383,290 |
| 2020-11-26 | $140.50 | $149.50 | $138.56 | $141.93 | $139.87 | 8,846,180 |
| 2020-11-25 | $129.61 | $150.01 | $127.20 | $144.43 | $142.34 | 12,445,500 |
| 2020-11-24 | $135.00 | $141.50 | $130.12 | $131.28 | $129.38 | 10,026,910 |
| 2020-11-23 | $116.02 | $137.89 | $116.00 | $137.89 | $135.89 | 12,529,380 |
| 2020-11-20 | $116.78 | $118.78 | $114.12 | $114.91 | $113.24 | 3,845,450 |
| 2020-11-19 | $115.00 | $116.79 | $113.01 | $116.26 | $114.57 | 3,667,400 |
| 2020-11-18 | $122.73 | $123.90 | $114.78 | $115.62 | $113.94 | 5,432,310 |
| 2020-11-17 | $127.20 | $127.20 | $121.37 | $121.71 | $119.94 | 4,264,960 |
| 2020-11-16 | $125.73 | $129.88 | $123.01 | $127.65 | $125.80 | 3,926,150 |
| 2020-11-13 | $126.52 | $128.00 | $120.11 | $125.72 | $123.90 | 4,298,780 |
| 2020-11-12 | $133.31 | $136.55 | $128.00 | $128.10 | $126.24 | 5,262,690 |
| 2020-11-11 | $142.41 | $142.80 | $133.00 | $135.35 | $133.39 | 6,436,260 |
| 2020-11-10 | $135.93 | $149.38 | $135.93 | $144.03 | $141.94 | 9,576,220 |
| 2020-11-09 | $131.04 | $138.00 | $129.03 | $136.83 | $134.85 | 6,534,770 |
| 2020-11-06 | $138.00 | $139.09 | $128.50 | $130.88 | $128.98 | 6,834,980 |
| 2020-11-05 | $140.00 | $140.60 | $137.50 | $138.20 | $136.20 | 4,644,680 |
| 2020-11-04 | $142.02 | $144.75 | $135.51 | $137.88 | $135.88 | 6,387,080 |
| 2020-11-03 | $143.01 | $145.00 | $138.16 | $142.82 | $140.75 | 5,416,530 |
| 2020-11-02 | $140.13 | $144.80 | $138.11 | $142.25 | $140.19 | 5,598,870 |
| 2020-10-30 | $153.18 | $155.00 | $139.08 | $141.08 | $139.03 | 10,392,840 |
| 2020-10-29 | $153.05 | $164.55 | $153.02 | $157.02 | $154.74 | 8,969,900 |
| 2020-10-28 | $152.94 | $156.66 | $147.51 | $156.00 | $153.74 | 7,791,430 |
| 2020-10-27 | $161.00 | $163.83 | $149.00 | $152.93 | $150.71 | 9,812,510 |
| 2020-10-26 | $174.13 | $178.46 | $166.60 | $167.83 | $165.40 | 9,183,490 |
| 2020-10-23 | $161.51 | $170.70 | $159.60 | $166.25 | $163.84 | 9,637,010 |
| 2020-10-22 | $160.02 | $165.55 | $156.00 | $162.96 | $160.60 | 8,727,480 |
| 2020-10-21 | $167.00 | $178.00 | $160.20 | $161.90 | $159.55 | 13,310,050 |
| 2020-10-20 | $145.80 | $173.65 | $145.56 | $168.99 | $166.54 | 14,983,040 |
| 2020-10-19 | $155.20 | $158.99 | $145.52 | $147.96 | $145.81 | 9,819,430 |
| 2020-10-16 | $150.00 | $160.34 | $149.00 | $157.91 | $155.62 | 11,882,400 |
| 2020-10-15 | $163.99 | $173.48 | $151.00 | $151.81 | $149.61 | 15,663,390 |
| 2020-10-14 | $145.00 | $175.76 | $139.29 | $168.49 | $166.05 | 18,062,070 |
| 2020-10-13 | $135.14 | $155.33 | $132.69 | $149.12 | $146.96 | 17,072,860 |
| 2020-10-12 | $139.70 | $153.99 | $128.00 | $137.84 | $135.84 | 18,377,770 |
| 2020-10-09 | $106.70 | $128.75 | $106.70 | $128.75 | $126.88 | 11,245,020 |
| 2020-10-08 | $107.29 | $107.29 | $107.29 | $107.29 | $105.73 | 0 |
| 2020-10-07 | $107.29 | $107.29 | $107.29 | $107.29 | $105.73 | 0 |
| 2020-10-06 | $107.29 | $107.29 | $107.29 | $107.29 | $105.73 | 0 |
| 2020-10-05 | $107.29 | $107.29 | $107.29 | $107.29 | $105.73 | 0 |
| 2020-10-02 | $107.29 | $107.29 | $107.29 | $107.29 | $105.73 | 0 |
| 2020-10-01 | $107.29 | $107.29 | $107.29 | $107.29 | $105.73 | 0 |
| 2020-09-30 | $105.58 | $112.50 | $105.58 | $107.29 | $105.73 | 8,517,810 |
| 2020-09-29 | $113.15 | $113.80 | $102.44 | $105.40 | $103.87 | 10,037,860 |
| 2020-09-28 | $121.19 | $125.00 | $109.00 | $112.62 | $110.99 | 11,388,010 |
| 2020-09-25 | $118.25 | $132.80 | $118.25 | $122.40 | $120.62 | 15,249,240 |
| 2020-09-24 | $136.97 | $146.80 | $115.55 | $116.50 | $114.81 | 20,105,490 |
| 2020-09-23 | $111.67 | $134.00 | $110.00 | $134.00 | $132.06 | 18,742,690 |
| 2020-09-22 | $90.70 | $111.67 | $90.06 | $111.67 | $110.05 | 18,980,860 |
| 2020-09-21 | $93.87 | $95.35 | $88.50 | $93.06 | $91.71 | 7,836,840 |
| 2020-09-18 | $88.01 | $98.99 | $87.21 | $94.48 | $93.11 | 11,383,110 |
| 2020-09-17 | $95.26 | $101.50 | $89.10 | $90.81 | $89.49 | 14,446,100 |
| 2020-09-16 | $96.91 | $105.89 | $92.25 | $98.03 | $96.61 | 15,973,620 |
| 2020-09-15 | $85.00 | $103.00 | $83.61 | $100.00 | $98.55 | 18,467,550 |
| 2020-09-14 | $73.00 | $88.00 | $72.05 | $86.99 | $85.73 | 14,415,360 |
| 2020-09-11 | $65.18 | $76.38 | $63.50 | $73.85 | $72.78 | 10,601,940 |
| 2020-09-10 | $74.37 | $74.97 | $65.40 | $65.95 | $64.99 | 8,256,870 |
| 2020-09-09 | $78.80 | $78.91 | $72.66 | $72.97 | $71.91 | 8,887,350 |
| 2020-09-08 | $78.50 | $83.75 | $78.50 | $81.35 | $80.17 | 8,719,090 |
| 2020-09-07 | $80.10 | $81.48 | $78.20 | $78.20 | $77.07 | 6,843,290 |
| 2020-09-04 | $78.20 | $83.80 | $77.52 | $81.78 | $80.59 | 7,519,430 |
| 2020-09-03 | $86.20 | $86.98 | $80.51 | $80.70 | $79.53 | 9,969,010 |
| 2020-09-02 | $90.00 | $91.29 | $87.01 | $87.22 | $85.96 | 9,440,430 |
| 2020-09-01 | $86.13 | $97.00 | $84.50 | $92.10 | $90.76 | 13,467,590 |
| 2020-08-31 | $89.00 | $91.91 | $86.02 | $88.02 | $86.74 | 11,028,270 |
| 2020-08-28 | $103.80 | $111.00 | $90.70 | $90.80 | $89.48 | 16,505,620 |
| 2020-08-27 | $115.00 | $123.90 | $99.55 | $110.29 | $108.69 | 15,800,750 |
| 2020-08-26 | $120.00 | $137.88 | $113.50 | $114.80 | $113.14 | 20,152,860 |
| 2020-08-25 | $79.88 | $149.80 | $78.01 | $138.99 | $136.97 | 29,324,240 |
| 2020-08-24 | $55.00 | $308.00 | $50.08 | $118.00 | $116.29 | 26,440,570 |
Contec Medical Systems Co. Ltd. (300869) News Headlines
Recent Contec Medical Systems Co. Ltd. (300869) News
Similar Companies to Contec Medical Systems Co. Ltd. (300869) 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 | -- | -- | -- |