Tianjin Jieqiang Power Equipment Co Ltd (300875) Exchange: SHE
Data as of July 17, 2025
$30.23 ($1.65) 5.77%
Tianjin Jieqiang Power Equipment Co Ltd - Daily Information
Click for more stock information on Tianjin Jieqiang Power Equipment Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $29.17 |
| Previous Close | $30.23 |
| High | $33.58 |
| Low | $29.10 |
| Adjusted Open | $29.17 |
| Previous Adjusted Close | $30.23 |
| Adjusted High | $33.58 |
| Adjusted Low | $29.10 |
About Tianjin Jieqiang Power Equipment Co Ltd (300875)
Tianjin Jieqiang Power Equipment Co Ltd
Invest in Tianjin Jieqiang Power Equipment Co Ltd (300875)
Historical Stock Data for Tianjin Jieqiang Power Equipment Co Ltd (300875)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $29.17 | $33.58 | $29.10 | $30.23 | $30.23 | 12,847,140 |
| 2025-05-08 | $27.81 | $28.80 | $27.61 | $28.58 | $28.58 | 5,891,590 |
| 2025-05-07 | $26.96 | $28.93 | $26.90 | $28.28 | $28.28 | 6,944,850 |
| 2025-05-06 | $25.83 | $26.63 | $25.71 | $26.56 | $26.56 | 2,664,340 |
| 2025-04-30 | $24.78 | $26.27 | $24.61 | $25.53 | $25.53 | 2,928,210 |
| 2025-04-29 | $24.02 | $24.96 | $23.72 | $24.58 | $24.58 | 2,233,990 |
| 2025-04-28 | $25.09 | $25.56 | $24.00 | $24.28 | $24.28 | 2,869,440 |
| 2025-04-25 | $24.48 | $24.58 | $24.15 | $24.17 | $24.17 | 1,445,980 |
| 2025-04-24 | $25.10 | $25.19 | $24.41 | $24.64 | $24.64 | 1,580,820 |
| 2025-04-23 | $25.23 | $25.50 | $25.05 | $25.10 | $25.10 | 1,373,900 |
| 2025-04-22 | $25.85 | $25.85 | $25.08 | $25.23 | $25.23 | 1,559,280 |
| 2025-04-21 | $25.35 | $25.88 | $25.20 | $25.58 | $25.58 | 1,512,700 |
| 2025-04-18 | $25.80 | $25.88 | $25.04 | $25.32 | $25.32 | 1,831,900 |
| 2025-04-17 | $25.55 | $26.61 | $25.42 | $25.73 | $25.73 | 2,286,070 |
| 2025-04-16 | $26.40 | $26.86 | $25.22 | $25.81 | $25.81 | 2,894,480 |
| 2025-04-15 | $26.92 | $26.92 | $26.25 | $26.45 | $26.45 | 2,008,400 |
| 2025-04-14 | $26.44 | $26.89 | $26.44 | $26.63 | $26.63 | 2,820,830 |
| 2025-04-11 | $26.86 | $27.26 | $26.44 | $26.44 | $26.44 | 4,755,780 |
| 2025-04-10 | $26.28 | $28.40 | $26.01 | $27.00 | $27.00 | 8,877,000 |
| 2025-04-09 | $22.28 | $27.00 | $21.56 | $27.00 | $27.00 | 8,313,120 |
| 2025-04-08 | $21.65 | $23.33 | $21.62 | $22.50 | $22.50 | 2,615,790 |
| 2025-04-07 | $25.60 | $25.60 | $21.65 | $21.65 | $21.65 | 3,668,260 |
| 2025-04-03 | $27.16 | $27.65 | $26.76 | $27.06 | $27.06 | 1,772,400 |
| 2025-04-02 | $28.35 | $28.41 | $27.28 | $27.44 | $27.44 | 2,698,960 |
| 2025-04-01 | $26.66 | $28.72 | $26.66 | $28.34 | $28.34 | 4,209,550 |
| 2025-03-31 | $26.45 | $26.75 | $25.98 | $26.61 | $26.61 | 1,539,550 |
| 2025-03-28 | $27.40 | $27.66 | $26.70 | $26.72 | $26.72 | 1,960,620 |
| 2025-03-27 | $27.90 | $28.25 | $26.83 | $27.53 | $27.53 | 2,305,540 |
| 2025-03-26 | $28.25 | $28.74 | $27.82 | $28.08 | $28.08 | 2,228,660 |
| 2025-03-25 | $27.71 | $29.29 | $27.49 | $28.35 | $28.35 | 3,805,210 |
| 2025-03-24 | $29.67 | $29.77 | $27.16 | $27.73 | $27.73 | 4,047,940 |
| 2025-03-21 | $29.67 | $30.47 | $29.31 | $29.86 | $29.86 | 4,346,650 |
| 2025-03-20 | $29.31 | $30.20 | $29.00 | $29.90 | $29.90 | 3,637,490 |
| 2025-03-19 | $29.47 | $29.99 | $29.12 | $29.38 | $29.38 | 2,419,420 |
| 2025-03-18 | $29.79 | $29.83 | $29.24 | $29.54 | $29.54 | 2,647,050 |
| 2025-03-17 | $30.00 | $30.25 | $29.70 | $29.77 | $29.77 | 2,676,300 |
| 2025-03-14 | $30.00 | $30.30 | $29.24 | $29.97 | $29.97 | 3,697,410 |
| 2025-03-13 | $30.22 | $30.31 | $29.41 | $30.10 | $30.10 | 3,358,670 |
| 2025-03-12 | $30.34 | $30.70 | $29.96 | $30.31 | $30.31 | 3,664,050 |
| 2025-03-11 | $29.55 | $30.41 | $28.96 | $30.35 | $30.35 | 3,569,730 |
| 2025-03-10 | $29.95 | $30.59 | $29.60 | $29.96 | $29.96 | 3,419,910 |
| 2025-03-07 | $30.15 | $31.26 | $29.65 | $29.95 | $29.95 | 5,641,370 |
| 2025-03-06 | $30.18 | $30.61 | $29.40 | $30.22 | $30.22 | 4,725,510 |
| 2025-03-05 | $29.80 | $30.39 | $29.45 | $29.83 | $29.83 | 4,679,680 |
| 2025-03-04 | $29.11 | $31.49 | $29.09 | $30.23 | $30.23 | 7,551,730 |
| 2025-03-03 | $28.29 | $29.48 | $27.98 | $28.62 | $28.62 | 2,964,460 |
| 2025-02-28 | $29.57 | $29.57 | $27.96 | $28.08 | $28.08 | 2,903,700 |
| 2025-02-27 | $30.18 | $30.89 | $29.00 | $29.32 | $29.32 | 3,899,980 |
| 2025-02-26 | $29.54 | $30.49 | $29.31 | $30.30 | $30.30 | 4,013,670 |
| 2025-02-25 | $28.92 | $29.80 | $28.69 | $29.46 | $29.46 | 3,222,600 |
| 2025-02-24 | $29.43 | $30.19 | $29.20 | $29.38 | $29.38 | 4,487,240 |
| 2025-02-20 | $28.47 | $29.30 | $28.16 | $28.82 | $28.82 | 5,365,610 |
| 2025-02-19 | $26.80 | $28.51 | $26.80 | $28.49 | $28.49 | 5,137,750 |
| 2025-02-18 | $27.82 | $27.92 | $26.79 | $26.86 | $26.86 | 2,465,500 |
| 2025-02-17 | $27.10 | $27.84 | $27.10 | $27.82 | $27.82 | 2,566,950 |
| 2025-02-14 | $27.03 | $27.33 | $26.88 | $27.26 | $27.26 | 2,075,630 |
| 2025-02-13 | $28.16 | $28.16 | $27.11 | $27.15 | $27.15 | 2,750,300 |
| 2025-02-12 | $27.54 | $28.18 | $27.45 | $27.92 | $27.92 | 2,637,080 |
| 2025-02-11 | $28.02 | $28.35 | $27.37 | $27.71 | $27.71 | 3,385,330 |
| 2025-02-10 | $26.87 | $28.10 | $26.87 | $28.07 | $28.07 | 3,937,340 |
| 2025-02-07 | $26.43 | $27.17 | $26.30 | $26.81 | $26.81 | 3,330,850 |
| 2025-02-06 | $25.95 | $26.46 | $25.55 | $26.46 | $26.46 | 2,427,010 |
| 2025-02-05 | $25.10 | $25.97 | $25.00 | $25.76 | $25.76 | 2,883,140 |
| 2025-01-27 | $26.42 | $26.42 | $24.62 | $24.68 | $24.68 | 3,285,010 |
| 2025-01-24 | $25.37 | $25.94 | $24.49 | $25.90 | $25.90 | 3,572,640 |
| 2025-01-23 | $26.50 | $26.93 | $25.70 | $25.79 | $25.79 | 2,343,710 |
| 2025-01-22 | $26.25 | $26.40 | $25.90 | $26.03 | $26.03 | 1,589,630 |
| 2025-01-21 | $26.70 | $26.97 | $25.85 | $26.45 | $26.45 | 2,308,930 |
| 2025-01-20 | $27.37 | $27.39 | $26.59 | $26.75 | $26.75 | 2,172,850 |
| 2025-01-17 | $26.38 | $27.20 | $26.14 | $26.98 | $26.98 | 2,923,620 |
| 2025-01-16 | $26.93 | $27.28 | $26.32 | $26.59 | $26.59 | 2,849,220 |
| 2025-01-15 | $27.88 | $27.88 | $26.80 | $26.85 | $26.85 | 3,608,030 |
| 2025-01-14 | $26.13 | $27.79 | $26.13 | $27.66 | $27.66 | 5,657,630 |
| 2025-01-13 | $27.64 | $28.77 | $26.60 | $26.80 | $26.80 | 6,533,420 |
| 2025-01-09 | $26.30 | $27.12 | $26.12 | $26.85 | $26.85 | 1,903,030 |
| 2025-01-08 | $26.63 | $27.28 | $25.77 | $26.53 | $26.53 | 2,165,870 |
| 2025-01-07 | $25.87 | $26.81 | $25.74 | $26.81 | $26.81 | 2,233,890 |
| 2025-01-06 | $26.05 | $26.05 | $24.82 | $25.66 | $25.66 | 1,908,660 |
| 2025-01-03 | $27.76 | $28.00 | $25.63 | $25.80 | $25.80 | 2,541,150 |
| 2025-01-02 | $28.67 | $28.67 | $27.03 | $27.43 | $27.43 | 2,185,990 |
| 2024-12-31 | $29.41 | $29.55 | $28.00 | $28.16 | $28.16 | 2,106,430 |
| 2024-12-30 | $29.38 | $29.59 | $28.41 | $28.96 | $28.96 | 1,688,840 |
| 2024-12-27 | $29.50 | $30.12 | $29.29 | $29.32 | $29.32 | 2,487,030 |
| 2024-12-26 | $28.42 | $29.44 | $28.42 | $29.00 | $29.00 | 2,393,170 |
| 2024-12-25 | $29.43 | $29.50 | $27.96 | $28.35 | $28.35 | 3,238,320 |
| 2024-12-24 | $29.78 | $30.39 | $28.62 | $29.42 | $29.42 | 2,944,700 |
| 2024-12-23 | $31.48 | $31.48 | $29.59 | $29.77 | $29.77 | 3,403,960 |
| 2024-12-20 | $30.97 | $31.75 | $30.85 | $31.47 | $31.47 | 2,624,920 |
| 2024-12-19 | $30.70 | $31.24 | $30.51 | $30.94 | $30.94 | 2,765,860 |
| 2024-12-18 | $31.53 | $31.98 | $30.70 | $31.21 | $31.21 | 3,211,050 |
| 2024-12-17 | $34.01 | $34.22 | $31.51 | $31.53 | $31.53 | 5,728,680 |
| 2024-12-16 | $34.42 | $35.87 | $34.08 | $34.55 | $34.55 | 5,331,690 |
| 2024-12-13 | $34.58 | $36.22 | $34.54 | $34.89 | $34.89 | 9,486,050 |
| 2024-12-12 | $33.36 | $34.44 | $33.33 | $34.44 | $34.44 | 4,859,470 |
| 2024-12-11 | $33.76 | $33.97 | $33.12 | $33.47 | $33.47 | 3,145,520 |
| 2024-12-10 | $34.19 | $34.39 | $33.47 | $33.67 | $33.67 | 5,383,470 |
| 2024-12-09 | $33.85 | $33.86 | $32.67 | $33.05 | $33.05 | 3,933,990 |
| 2024-12-06 | $34.06 | $34.48 | $33.51 | $34.14 | $34.14 | 5,543,760 |
| 2024-12-05 | $32.71 | $34.50 | $32.57 | $34.07 | $34.07 | 6,622,260 |
| 2024-12-04 | $33.00 | $33.53 | $32.50 | $32.71 | $32.71 | 4,136,150 |
| 2024-12-03 | $33.57 | $33.68 | $32.75 | $33.28 | $33.28 | 4,923,050 |
| 2024-12-02 | $33.64 | $34.40 | $33.51 | $33.76 | $33.76 | 5,626,980 |
| 2024-11-29 | $32.41 | $34.40 | $32.10 | $33.64 | $33.64 | 6,874,300 |
| 2024-11-28 | $33.21 | $33.49 | $32.38 | $32.44 | $32.44 | 5,068,060 |
| 2024-11-27 | $33.51 | $33.51 | $32.00 | $33.21 | $33.21 | 5,762,880 |
| 2024-11-26 | $35.75 | $36.36 | $33.10 | $33.61 | $33.61 | 8,934,550 |
| 2024-11-25 | $36.00 | $38.00 | $34.67 | $36.76 | $36.76 | 11,460,770 |
| 2024-11-22 | $36.10 | $42.98 | $35.50 | $39.00 | $39.00 | 17,957,490 |
| 2024-11-21 | $35.00 | $37.58 | $35.00 | $36.33 | $36.33 | 10,912,680 |
| 2024-11-20 | $34.78 | $35.57 | $34.30 | $34.98 | $34.98 | 7,731,130 |
| 2024-11-19 | $31.49 | $33.86 | $31.39 | $33.27 | $33.27 | 4,177,180 |
| 2024-11-18 | $32.33 | $32.73 | $30.69 | $31.18 | $31.18 | 2,820,270 |
| 2024-11-15 | $32.82 | $33.66 | $32.18 | $32.29 | $32.29 | 3,011,960 |
| 2024-11-14 | $34.24 | $34.68 | $32.99 | $33.05 | $33.05 | 3,632,190 |
| 2024-11-13 | $34.03 | $34.95 | $33.80 | $34.69 | $34.69 | 3,414,940 |
| 2024-11-12 | $35.30 | $35.90 | $34.14 | $34.37 | $34.37 | 4,839,080 |
| 2024-11-11 | $35.98 | $35.98 | $34.91 | $35.64 | $35.64 | 6,095,830 |
| 2024-11-08 | $34.02 | $35.98 | $34.02 | $35.13 | $35.13 | 7,691,430 |
| 2024-11-07 | $33.81 | $34.36 | $33.13 | $33.96 | $33.96 | 4,774,500 |
| 2024-11-06 | $35.00 | $35.43 | $33.99 | $34.14 | $34.14 | 5,880,970 |
| 2024-11-05 | $33.04 | $34.69 | $33.00 | $34.32 | $34.32 | 5,839,590 |
| 2024-11-04 | $31.98 | $32.92 | $31.38 | $32.81 | $32.81 | 3,151,260 |
| 2024-11-01 | $34.49 | $35.07 | $31.85 | $31.92 | $31.92 | 5,802,040 |
| 2024-10-31 | $34.10 | $34.88 | $33.71 | $34.70 | $34.70 | 5,633,640 |
| 2024-10-30 | $34.33 | $34.90 | $33.38 | $33.89 | $33.89 | 5,292,500 |
| 2024-10-29 | $35.70 | $36.48 | $34.53 | $34.74 | $34.74 | 6,006,250 |
| 2024-10-28 | $35.70 | $36.35 | $35.01 | $35.70 | $35.70 | 7,166,420 |
| 2024-10-25 | $36.09 | $36.80 | $35.60 | $36.00 | $36.00 | 7,319,360 |
| 2024-10-24 | $38.80 | $38.80 | $36.08 | $36.48 | $36.48 | 8,501,400 |
| 2024-10-23 | $38.01 | $41.03 | $37.50 | $39.42 | $39.42 | 12,774,230 |
| 2024-10-22 | $38.30 | $42.86 | $36.68 | $38.46 | $38.46 | 14,139,370 |
| 2024-10-21 | $36.05 | $38.70 | $36.05 | $38.03 | $38.03 | 11,410,300 |
| 2024-10-18 | $35.03 | $38.76 | $34.01 | $36.49 | $36.49 | 12,071,550 |
| 2024-10-17 | $35.66 | $37.50 | $35.10 | $36.05 | $36.05 | 9,812,080 |
| 2024-10-16 | $36.49 | $39.12 | $35.74 | $36.14 | $36.14 | 12,232,810 |
| 2024-10-15 | $32.80 | $40.00 | $32.50 | $38.20 | $38.20 | 18,331,430 |
| 2024-10-14 | $32.35 | $36.36 | $32.35 | $34.79 | $34.79 | 13,067,660 |
| 2024-10-11 | $33.00 | $33.50 | $30.30 | $31.80 | $31.80 | 10,045,490 |
| 2024-10-10 | $31.89 | $35.93 | $30.10 | $34.80 | $34.80 | 14,920,650 |
| 2024-10-09 | $33.47 | $34.43 | $30.60 | $30.60 | $30.60 | 10,107,760 |
| 2024-10-08 | $35.20 | $36.06 | $31.05 | $36.06 | $36.06 | 15,135,640 |
| 2024-09-30 | $27.48 | $30.55 | $26.21 | $30.05 | $30.05 | 12,897,430 |
| 2024-09-27 | $24.94 | $26.88 | $24.86 | $26.05 | $26.05 | 9,740,700 |
| 2024-09-26 | $24.66 | $25.35 | $24.22 | $24.98 | $24.98 | 6,712,190 |
| 2024-09-25 | $23.95 | $25.80 | $23.86 | $24.68 | $24.68 | 8,583,790 |
| 2024-09-24 | $23.75 | $24.05 | $23.19 | $24.00 | $24.00 | 6,653,470 |
| 2024-09-23 | $23.03 | $24.20 | $23.03 | $23.71 | $23.71 | 6,801,620 |
| 2024-09-20 | $22.17 | $24.53 | $21.74 | $23.74 | $23.74 | 8,183,730 |
| 2024-09-19 | $22.20 | $22.55 | $21.67 | $22.28 | $22.28 | 4,181,720 |
| 2024-09-18 | $21.82 | $22.90 | $21.59 | $22.00 | $22.00 | 4,743,820 |
| 2024-09-13 | $22.01 | $22.72 | $21.80 | $22.03 | $22.03 | 5,184,420 |
| 2024-09-12 | $22.26 | $22.47 | $21.70 | $21.74 | $21.74 | 3,633,530 |
| 2024-09-11 | $22.39 | $22.44 | $22.03 | $22.27 | $22.27 | 2,673,620 |
| 2024-09-10 | $22.55 | $22.93 | $22.02 | $22.42 | $22.42 | 3,575,820 |
| 2024-09-09 | $22.26 | $22.85 | $21.68 | $22.55 | $22.55 | 3,782,290 |
| 2024-09-06 | $24.66 | $24.66 | $22.30 | $22.47 | $22.47 | 7,520,240 |
| 2024-09-05 | $24.49 | $25.08 | $24.10 | $24.63 | $24.63 | 4,871,710 |
| 2024-09-04 | $25.40 | $25.77 | $24.10 | $24.27 | $24.27 | 7,237,000 |
| 2024-09-03 | $25.55 | $26.59 | $24.61 | $25.91 | $25.91 | 9,048,180 |
| 2024-09-02 | $25.35 | $27.48 | $24.70 | $25.42 | $25.42 | 11,715,650 |
| 2024-08-30 | $24.08 | $27.05 | $23.66 | $25.45 | $25.45 | 12,660,700 |
| 2024-08-29 | $23.91 | $24.50 | $23.26 | $23.77 | $23.77 | 8,935,950 |
| 2024-08-28 | $23.01 | $26.06 | $22.60 | $24.61 | $24.61 | 12,497,510 |
| 2024-08-27 | $23.21 | $24.70 | $23.03 | $23.39 | $23.39 | 8,514,470 |
| 2024-08-26 | $23.49 | $24.42 | $23.01 | $23.38 | $23.38 | 7,113,740 |
| 2024-08-23 | $23.53 | $24.62 | $22.39 | $24.18 | $24.18 | 10,753,410 |
| 2024-08-22 | $23.40 | $25.47 | $22.76 | $24.52 | $24.52 | 13,108,870 |
| 2024-08-21 | $23.46 | $25.48 | $23.14 | $23.61 | $23.61 | 11,625,790 |
| 2024-08-20 | $26.00 | $27.45 | $24.24 | $24.46 | $24.46 | 15,441,350 |
| 2024-08-19 | $21.30 | $26.14 | $21.19 | $26.14 | $26.14 | 16,992,010 |
| 2024-08-16 | $22.94 | $23.05 | $21.44 | $21.78 | $21.78 | 10,882,300 |
| 2024-08-15 | $23.86 | $24.87 | $23.10 | $23.40 | $23.40 | 12,670,180 |
| 2024-08-14 | $23.16 | $25.64 | $22.20 | $24.82 | $24.82 | 15,889,040 |
| 2024-08-13 | $22.48 | $25.65 | $21.90 | $23.32 | $23.32 | 17,011,770 |
| 2024-08-12 | $19.41 | $22.99 | $19.39 | $22.99 | $22.99 | 11,157,050 |
| 2024-08-09 | $19.55 | $19.65 | $19.13 | $19.16 | $19.16 | 2,593,810 |
| 2024-08-08 | $20.11 | $20.19 | $19.31 | $19.37 | $19.37 | 3,815,640 |
| 2024-08-07 | $20.22 | $20.50 | $19.89 | $20.25 | $20.25 | 3,105,030 |
| 2024-08-06 | $19.91 | $20.60 | $19.72 | $20.25 | $20.25 | 4,588,500 |
| 2024-08-05 | $20.60 | $21.15 | $19.90 | $20.00 | $20.00 | 7,222,040 |
| 2024-08-02 | $20.10 | $22.49 | $19.86 | $21.69 | $21.69 | 9,677,250 |
| 2024-08-01 | $19.78 | $21.50 | $19.62 | $20.57 | $20.57 | 7,735,960 |
| 2024-07-31 | $19.18 | $19.79 | $19.00 | $19.67 | $19.67 | 3,644,330 |
| 2024-07-30 | $19.00 | $19.47 | $18.83 | $19.20 | $19.20 | 2,598,580 |
| 2024-07-29 | $18.92 | $19.21 | $18.64 | $19.01 | $19.01 | 2,925,960 |
| 2024-07-26 | $18.05 | $18.92 | $18.03 | $18.92 | $18.92 | 3,270,290 |
| 2024-07-25 | $17.62 | $18.28 | $17.58 | $18.09 | $18.09 | 1,748,390 |
| 2024-07-24 | $18.08 | $18.42 | $17.75 | $17.95 | $17.95 | 2,166,100 |
| 2024-07-23 | $18.18 | $18.70 | $18.11 | $18.20 | $18.20 | 2,702,280 |
| 2024-07-22 | $18.20 | $18.38 | $17.89 | $18.23 | $18.23 | 1,963,630 |
| 2024-07-19 | $17.47 | $18.35 | $17.38 | $18.01 | $18.01 | 2,622,100 |
| 2024-07-18 | $17.37 | $17.87 | $16.98 | $17.65 | $17.65 | 2,233,980 |
| 2024-07-17 | $17.99 | $18.13 | $17.59 | $17.59 | $17.59 | 1,870,530 |
| 2024-07-16 | $18.10 | $18.29 | $17.85 | $18.00 | $18.00 | 1,258,610 |
| 2024-07-15 | $18.59 | $18.75 | $17.95 | $18.13 | $18.13 | 1,495,990 |
| 2024-07-12 | $18.62 | $18.83 | $18.26 | $18.43 | $18.43 | 2,076,310 |
| 2024-07-11 | $18.30 | $18.60 | $18.02 | $18.60 | $18.60 | 2,707,100 |
| 2024-07-10 | $17.93 | $18.09 | $17.71 | $17.89 | $17.89 | 2,011,420 |
| 2024-07-09 | $17.76 | $17.96 | $17.00 | $17.87 | $17.87 | 3,150,130 |
| 2024-07-08 | $18.04 | $18.27 | $17.40 | $17.77 | $17.77 | 2,422,790 |
| 2024-07-05 | $17.95 | $18.11 | $17.47 | $18.10 | $18.10 | 2,880,050 |
| 2024-07-04 | $18.51 | $18.78 | $17.74 | $17.77 | $17.77 | 3,211,980 |
| 2024-07-03 | $18.48 | $18.93 | $18.25 | $18.68 | $18.68 | 3,077,980 |
| 2024-07-02 | $18.09 | $18.85 | $18.02 | $18.48 | $18.48 | 3,406,790 |
| 2024-07-01 | $18.29 | $18.77 | $17.91 | $18.13 | $18.13 | 4,428,090 |
| 2024-06-28 | $18.87 | $19.67 | $18.46 | $18.47 | $18.47 | 6,775,690 |
| 2024-06-27 | $18.60 | $19.40 | $17.88 | $18.29 | $18.29 | 9,421,300 |
| 2024-06-26 | $21.40 | $22.09 | $21.04 | $21.95 | $21.95 | 1,817,280 |
| 2024-06-25 | $21.55 | $22.22 | $21.26 | $21.48 | $21.48 | 2,446,800 |
| 2024-06-24 | $22.88 | $23.47 | $21.73 | $21.87 | $21.87 | 3,140,500 |
| 2024-06-21 | $22.03 | $22.55 | $22.00 | $22.28 | $22.28 | 1,194,660 |
| 2024-06-20 | $23.38 | $23.40 | $22.33 | $22.38 | $22.38 | 2,100,190 |
| 2024-06-19 | $23.69 | $23.70 | $23.26 | $23.36 | $23.36 | 2,025,260 |
| 2024-06-18 | $23.33 | $23.81 | $22.97 | $23.51 | $23.51 | 2,645,220 |
| 2024-06-17 | $23.05 | $23.60 | $22.97 | $23.12 | $23.12 | 1,955,020 |
| 2024-06-14 | $23.21 | $23.23 | $22.75 | $23.00 | $23.00 | 1,785,980 |
| 2024-06-13 | $23.47 | $23.60 | $22.97 | $23.24 | $23.24 | 2,070,140 |
| 2024-06-12 | $22.60 | $23.59 | $22.60 | $23.36 | $23.36 | 2,815,890 |
| 2024-06-11 | $22.21 | $22.74 | $21.55 | $22.61 | $22.61 | 2,148,920 |
| 2024-06-07 | $22.00 | $22.65 | $21.93 | $22.22 | $22.22 | 2,534,900 |
| 2024-06-06 | $22.99 | $23.43 | $21.50 | $21.63 | $21.63 | 3,023,070 |
| 2024-06-05 | $22.76 | $23.65 | $22.65 | $22.75 | $22.75 | 2,663,800 |
| 2024-06-04 | $23.30 | $23.60 | $22.48 | $22.77 | $22.77 | 2,977,130 |
| 2024-06-03 | $24.58 | $24.68 | $23.25 | $23.63 | $23.63 | 3,324,920 |
| 2024-05-31 | $24.06 | $24.67 | $23.90 | $24.62 | $24.62 | 2,881,560 |
| 2024-05-30 | $24.01 | $24.72 | $23.40 | $24.30 | $24.30 | 2,727,770 |
| 2024-05-29 | $23.85 | $24.42 | $23.76 | $24.00 | $24.00 | 2,052,840 |
| 2024-05-28 | $23.88 | $24.50 | $23.63 | $24.01 | $24.01 | 2,243,690 |
| 2024-05-27 | $24.35 | $24.35 | $23.40 | $24.08 | $24.08 | 2,392,600 |
| 2024-05-24 | $25.02 | $25.10 | $24.05 | $24.05 | $24.05 | 3,487,090 |
| 2024-05-23 | $24.83 | $25.99 | $23.89 | $25.06 | $25.06 | 4,757,850 |
| 2024-05-22 | $25.53 | $25.54 | $25.13 | $25.51 | $25.51 | 2,695,600 |
| 2024-05-21 | $26.79 | $26.80 | $25.37 | $25.58 | $25.58 | 4,018,840 |
| 2024-05-20 | $26.55 | $27.44 | $26.07 | $26.81 | $26.81 | 4,746,080 |
| 2024-05-17 | $26.30 | $26.80 | $25.62 | $26.54 | $26.54 | 4,722,380 |
| 2024-05-16 | $25.48 | $26.98 | $25.39 | $26.30 | $26.30 | 4,539,890 |
| 2024-05-15 | $25.30 | $25.84 | $24.78 | $25.63 | $25.63 | 3,276,110 |
| 2024-05-14 | $26.01 | $26.43 | $25.09 | $25.32 | $25.32 | 4,967,860 |
| 2024-05-13 | $28.55 | $28.56 | $26.01 | $26.01 | $26.01 | 6,857,570 |
| 2024-05-10 | $27.53 | $29.45 | $27.38 | $28.85 | $28.85 | 9,634,860 |
| 2024-05-09 | $27.00 | $27.85 | $26.70 | $27.60 | $27.60 | 4,662,500 |
| 2024-05-08 | $28.06 | $28.16 | $26.97 | $27.06 | $27.06 | 5,046,330 |
| 2024-05-07 | $27.52 | $28.60 | $27.40 | $28.36 | $28.36 | 7,571,750 |
| 2024-05-06 | $27.80 | $28.20 | $27.10 | $27.27 | $27.27 | 4,664,440 |
| 2024-04-30 | $29.18 | $29.57 | $26.88 | $26.91 | $26.91 | 7,143,200 |
| 2024-04-29 | $27.45 | $28.59 | $27.20 | $28.37 | $28.37 | 6,186,110 |
| 2024-04-26 | $27.49 | $28.48 | $27.30 | $27.66 | $27.66 | 6,476,970 |
| 2024-04-25 | $28.45 | $29.16 | $27.78 | $27.80 | $27.80 | 7,177,830 |
| 2024-04-24 | $28.71 | $29.60 | $28.61 | $29.01 | $29.01 | 7,743,140 |
| 2024-04-23 | $29.26 | $30.39 | $28.78 | $29.09 | $29.09 | 10,307,790 |
| 2024-04-22 | $28.64 | $31.60 | $28.00 | $30.50 | $30.50 | 14,749,170 |
| 2024-04-19 | $23.88 | $28.98 | $23.88 | $28.98 | $28.98 | 10,136,610 |
| 2024-04-18 | $24.33 | $25.07 | $23.55 | $24.15 | $24.15 | 5,992,500 |
| 2024-04-17 | $22.02 | $24.17 | $22.02 | $24.10 | $24.10 | 5,628,550 |
| 2024-04-16 | $24.16 | $24.75 | $21.35 | $21.42 | $21.42 | 7,189,410 |
| 2024-04-15 | $28.29 | $28.95 | $24.50 | $24.84 | $24.84 | 8,746,610 |
| 2024-04-12 | $29.29 | $30.49 | $28.33 | $28.49 | $28.49 | 5,843,540 |
| 2024-04-11 | $28.09 | $31.80 | $28.06 | $29.77 | $29.77 | 7,506,720 |
| 2024-04-10 | $28.15 | $29.55 | $27.08 | $29.50 | $29.50 | 7,252,720 |
| 2024-04-09 | $29.25 | $30.44 | $28.15 | $28.42 | $28.42 | 6,841,560 |
| 2024-04-08 | $32.80 | $33.00 | $29.26 | $29.77 | $29.77 | 9,163,250 |
| 2024-04-03 | $31.59 | $33.49 | $31.59 | $33.36 | $33.36 | 7,864,500 |
| 2024-04-02 | $33.02 | $34.74 | $32.00 | $32.48 | $32.48 | 11,047,970 |
| 2024-04-01 | $31.95 | $34.24 | $31.94 | $33.82 | $33.82 | 11,896,200 |
| 2024-03-29 | $31.77 | $36.00 | $31.22 | $32.32 | $32.32 | 15,621,950 |
| 2024-03-28 | $30.40 | $33.00 | $29.70 | $32.50 | $32.50 | 14,926,190 |
| 2024-03-27 | $29.60 | $31.30 | $28.80 | $30.42 | $30.42 | 11,849,120 |
| 2024-03-26 | $27.74 | $30.00 | $26.80 | $29.80 | $29.80 | 8,790,690 |
| 2024-03-25 | $29.85 | $31.30 | $28.18 | $28.20 | $28.20 | 6,836,960 |
| 2024-03-22 | $30.52 | $31.27 | $29.62 | $30.40 | $30.40 | 8,259,090 |
| 2024-03-21 | $29.50 | $32.80 | $29.20 | $31.30 | $31.30 | 13,879,660 |
| 2024-03-20 | $28.62 | $30.36 | $28.59 | $30.31 | $30.31 | 11,011,720 |
| 2024-03-19 | $28.95 | $29.24 | $28.50 | $28.52 | $28.52 | 5,513,540 |
| 2024-03-18 | $27.96 | $29.01 | $27.96 | $28.94 | $28.94 | 7,072,510 |
| 2024-03-15 | $27.78 | $28.42 | $27.43 | $28.20 | $28.20 | 5,190,030 |
| 2024-03-14 | $28.33 | $28.37 | $26.91 | $27.59 | $27.59 | 6,257,160 |
| 2024-03-13 | $29.01 | $29.28 | $27.99 | $28.45 | $28.45 | 7,928,850 |
| 2024-03-12 | $29.16 | $30.25 | $28.71 | $29.56 | $29.56 | 8,504,560 |
| 2024-03-11 | $29.60 | $30.49 | $28.50 | $29.58 | $29.58 | 10,151,020 |
| 2024-03-08 | $27.60 | $29.29 | $26.80 | $29.03 | $29.03 | 10,254,110 |
| 2024-03-07 | $28.00 | $30.78 | $27.50 | $28.20 | $28.20 | 12,469,360 |
| 2024-03-06 | $25.85 | $29.52 | $25.50 | $28.50 | $28.50 | 12,715,730 |
| 2024-03-05 | $23.90 | $27.44 | $23.60 | $27.05 | $27.05 | 11,158,320 |
| 2024-03-04 | $24.31 | $24.56 | $23.59 | $23.94 | $23.94 | 4,405,380 |
| 2024-03-01 | $24.63 | $24.82 | $24.14 | $24.45 | $24.45 | 4,822,420 |
| 2024-02-29 | $22.63 | $25.36 | $22.45 | $24.65 | $24.65 | 7,129,040 |
| 2024-02-28 | $26.28 | $26.45 | $23.00 | $23.00 | $23.00 | 8,446,440 |
| 2024-02-27 | $26.30 | $26.85 | $25.51 | $26.62 | $26.62 | 9,695,690 |
| 2024-02-26 | $24.03 | $27.35 | $23.00 | $27.35 | $27.35 | 8,507,820 |
| 2024-02-23 | $21.60 | $22.89 | $21.60 | $22.79 | $22.79 | 4,392,400 |
| 2024-02-22 | $20.67 | $21.74 | $20.48 | $21.53 | $21.53 | 3,814,100 |
| 2024-02-21 | $20.39 | $21.48 | $20.02 | $20.74 | $20.74 | 4,347,800 |
| 2024-02-20 | $20.10 | $20.68 | $19.28 | $20.50 | $20.50 | 3,703,160 |
| 2024-02-19 | $18.99 | $20.03 | $18.94 | $19.72 | $19.72 | 4,535,840 |
| 2024-02-08 | $17.26 | $19.05 | $17.05 | $18.97 | $18.97 | 5,487,520 |
| 2024-02-07 | $18.38 | $18.38 | $16.69 | $16.89 | $16.89 | 4,683,240 |
| 2024-02-06 | $17.79 | $19.14 | $16.20 | $18.29 | $18.29 | 4,863,570 |
| 2024-02-05 | $21.37 | $21.37 | $17.54 | $18.05 | $18.05 | 4,485,540 |
| 2024-02-02 | $22.69 | $23.49 | $20.49 | $21.40 | $21.40 | 3,418,620 |
| 2024-02-01 | $22.95 | $23.29 | $22.10 | $22.57 | $22.57 | 2,810,460 |
| 2024-01-31 | $25.15 | $25.20 | $23.00 | $23.22 | $23.22 | 3,753,990 |
| 2024-01-30 | $25.45 | $26.15 | $25.10 | $25.10 | $25.10 | 2,512,710 |
| 2024-01-29 | $27.55 | $27.86 | $25.51 | $25.56 | $25.56 | 4,066,940 |
| 2024-01-26 | $28.05 | $28.75 | $27.58 | $27.64 | $27.64 | 3,593,360 |
| 2024-01-25 | $26.53 | $27.85 | $26.19 | $27.85 | $27.85 | 3,864,510 |
| 2024-01-24 | $26.66 | $26.88 | $25.34 | $26.55 | $26.55 | 3,897,970 |
| 2024-01-23 | $27.17 | $27.17 | $26.20 | $26.52 | $26.52 | 3,519,060 |
| 2024-01-22 | $28.75 | $28.80 | $27.01 | $27.09 | $27.09 | 5,188,900 |
| 2024-01-19 | $28.73 | $30.28 | $28.06 | $29.22 | $29.22 | 7,150,860 |
| 2024-01-18 | $29.42 | $29.57 | $27.91 | $28.81 | $28.81 | 4,259,540 |
| 2024-01-17 | $31.03 | $31.09 | $29.52 | $29.57 | $29.57 | 3,647,310 |
| 2024-01-16 | $31.51 | $31.70 | $30.30 | $31.03 | $31.03 | 4,671,610 |
| 2024-01-15 | $32.40 | $32.65 | $31.35 | $31.50 | $31.50 | 5,792,000 |
| 2024-01-12 | $32.35 | $33.58 | $31.92 | $32.74 | $32.74 | 8,234,060 |
| 2024-01-11 | $31.00 | $32.41 | $31.00 | $32.35 | $32.35 | 5,684,710 |
| 2024-01-10 | $32.29 | $32.45 | $31.14 | $31.18 | $31.18 | 7,310,970 |
| 2024-01-09 | $31.82 | $34.15 | $31.82 | $32.90 | $32.90 | 9,045,200 |
| 2024-01-08 | $32.65 | $33.45 | $31.66 | $32.26 | $32.26 | 7,462,680 |
| 2024-01-05 | $34.77 | $35.06 | $32.43 | $32.69 | $32.69 | 11,610,500 |
| 2024-01-04 | $37.76 | $38.00 | $34.60 | $35.47 | $35.47 | 13,418,920 |
| 2024-01-03 | $36.01 | $40.60 | $35.38 | $38.18 | $38.18 | 21,734,040 |
| 2024-01-02 | $30.28 | $35.03 | $30.01 | $35.03 | $35.03 | 11,820,930 |
| 2024-01-01 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2023-12-29 | $28.66 | $29.27 | $28.66 | $29.19 | $29.19 | 1,551,760 |
| 2023-12-28 | $27.67 | $28.80 | $27.56 | $28.64 | $28.64 | 1,978,950 |
| 2023-12-27 | $27.90 | $27.96 | $27.53 | $27.85 | $27.85 | 888,920 |
| 2023-12-26 | $28.13 | $28.30 | $27.60 | $27.68 | $27.68 | 1,230,980 |
| 2023-12-25 | $28.57 | $28.84 | $28.02 | $28.16 | $28.16 | 1,354,120 |
| 2023-12-22 | $28.73 | $28.97 | $28.41 | $28.56 | $28.56 | 1,262,120 |
| 2023-12-21 | $28.65 | $28.93 | $28.00 | $28.73 | $28.73 | 1,500,670 |
| 2023-12-20 | $29.06 | $29.29 | $28.70 | $28.70 | $28.70 | 897,410 |
| 2023-12-19 | $29.03 | $29.13 | $28.57 | $29.07 | $29.07 | 776,950 |
| 2023-12-18 | $29.65 | $29.68 | $28.87 | $28.91 | $28.91 | 1,557,550 |
| 2023-12-15 | $29.70 | $30.00 | $29.53 | $29.61 | $29.61 | 1,033,960 |
| 2023-12-14 | $29.99 | $30.28 | $29.69 | $29.70 | $29.70 | 939,200 |
| 2023-12-13 | $29.90 | $30.49 | $29.70 | $29.87 | $29.87 | 1,760,100 |
| 2023-12-12 | $29.86 | $30.22 | $29.81 | $29.98 | $29.98 | 1,131,360 |
| 2023-12-11 | $29.61 | $29.90 | $29.33 | $29.88 | $29.88 | 1,865,780 |
| 2023-12-08 | $30.14 | $30.37 | $29.62 | $29.70 | $29.70 | 2,228,230 |
| 2023-12-07 | $30.60 | $30.65 | $30.05 | $30.09 | $30.09 | 2,145,100 |
| 2023-12-06 | $30.77 | $30.96 | $30.60 | $30.62 | $30.62 | 1,228,180 |
| 2023-12-05 | $31.39 | $31.44 | $30.60 | $30.62 | $30.62 | 1,521,870 |
| 2023-12-04 | $31.25 | $31.77 | $31.16 | $31.51 | $31.51 | 1,425,050 |
| 2023-12-01 | $31.46 | $31.46 | $30.82 | $31.29 | $31.29 | 1,196,990 |
| 2023-11-30 | $32.00 | $32.00 | $30.93 | $31.21 | $31.21 | 2,097,570 |
| 2023-11-29 | $32.28 | $32.35 | $31.80 | $31.80 | $31.80 | 1,774,150 |
| 2023-11-28 | $32.19 | $32.68 | $32.10 | $32.35 | $32.35 | 1,453,890 |
| 2023-11-27 | $32.33 | $32.74 | $32.03 | $32.22 | $32.22 | 1,325,540 |
| 2023-11-24 | $32.94 | $32.95 | $32.11 | $32.33 | $32.33 | 1,507,130 |
| 2023-11-23 | $32.65 | $32.96 | $32.33 | $32.93 | $32.93 | 1,352,220 |
| 2023-11-22 | $33.01 | $33.33 | $32.51 | $32.54 | $32.54 | 1,884,450 |
| 2023-11-21 | $33.96 | $33.96 | $33.10 | $33.20 | $33.20 | 2,129,490 |
| 2023-11-20 | $33.30 | $33.90 | $33.15 | $33.84 | $33.84 | 1,888,500 |
| 2023-11-17 | $33.24 | $33.49 | $32.99 | $33.25 | $33.25 | 1,409,450 |
| 2023-11-16 | $33.89 | $33.98 | $33.25 | $33.28 | $33.28 | 1,529,370 |
| 2023-11-15 | $33.90 | $34.12 | $33.62 | $33.91 | $33.91 | 1,770,470 |
| 2023-11-14 | $33.80 | $34.17 | $33.54 | $33.91 | $33.91 | 2,035,140 |
| 2023-11-13 | $33.36 | $33.88 | $33.08 | $33.87 | $33.87 | 1,936,860 |
| 2023-11-10 | $33.23 | $33.45 | $32.98 | $33.17 | $33.17 | 1,258,960 |
| 2023-11-09 | $33.78 | $34.06 | $33.23 | $33.34 | $33.34 | 2,004,040 |
| 2023-11-08 | $33.65 | $33.77 | $33.31 | $33.58 | $33.58 | 2,072,420 |
| 2023-11-07 | $33.40 | $33.77 | $32.91 | $33.68 | $33.68 | 2,708,000 |
| 2023-11-06 | $32.80 | $33.48 | $32.73 | $33.48 | $33.48 | 2,592,200 |
| 2023-11-03 | $32.06 | $32.93 | $32.03 | $32.84 | $32.84 | 2,802,640 |
| 2023-11-02 | $32.75 | $32.95 | $32.03 | $32.03 | $32.03 | 2,348,310 |
| 2023-11-01 | $32.41 | $32.72 | $32.02 | $32.60 | $32.60 | 1,524,930 |
| 2023-10-31 | $32.70 | $33.07 | $32.07 | $32.32 | $32.32 | 2,525,320 |
| 2023-10-30 | $32.01 | $32.72 | $31.96 | $32.65 | $32.65 | 2,342,320 |
| 2023-10-27 | $32.01 | $32.26 | $31.36 | $32.20 | $32.20 | 2,673,240 |
| 2023-10-26 | $32.39 | $32.49 | $31.88 | $32.40 | $32.40 | 1,684,150 |
| 2023-10-25 | $32.40 | $32.88 | $32.18 | $32.55 | $32.55 | 1,690,000 |
| 2023-10-24 | $32.01 | $32.44 | $31.86 | $32.30 | $32.30 | 1,827,890 |
| 2023-10-23 | $32.82 | $32.83 | $31.66 | $31.94 | $31.94 | 1,827,260 |
| 2023-10-20 | $33.33 | $33.60 | $32.64 | $32.72 | $32.72 | 1,609,730 |
| 2023-10-19 | $33.73 | $34.10 | $33.35 | $33.42 | $33.42 | 1,575,100 |
| 2023-10-18 | $34.67 | $34.80 | $33.75 | $33.75 | $33.75 | 1,870,380 |
| 2023-10-17 | $35.04 | $35.11 | $34.30 | $34.84 | $34.84 | 2,720,470 |
| 2023-10-16 | $35.10 | $35.85 | $35.01 | $35.35 | $35.35 | 2,298,110 |
| 2023-10-13 | $35.77 | $35.80 | $35.16 | $35.27 | $35.27 | 2,137,640 |
| 2023-10-12 | $36.71 | $36.80 | $35.56 | $35.80 | $35.80 | 3,246,100 |
| 2023-10-11 | $37.00 | $37.25 | $36.51 | $36.71 | $36.71 | 2,543,410 |
| 2023-10-10 | $36.57 | $37.13 | $36.52 | $37.01 | $37.01 | 2,432,310 |
| 2023-10-09 | $37.11 | $37.40 | $36.48 | $36.57 | $36.57 | 2,500,810 |
| 2023-09-28 | $37.00 | $37.25 | $36.81 | $37.03 | $37.03 | 2,152,610 |
| 2023-09-27 | $37.24 | $37.29 | $36.68 | $36.93 | $36.93 | 2,383,570 |
| 2023-09-26 | $37.03 | $37.31 | $36.67 | $37.16 | $37.16 | 2,732,460 |
| 2023-09-25 | $37.01 | $37.27 | $36.53 | $36.93 | $36.93 | 2,328,310 |
| 2023-09-22 | $36.58 | $37.12 | $36.45 | $37.01 | $37.01 | 2,080,300 |
| 2023-09-21 | $36.64 | $37.00 | $36.40 | $36.64 | $36.64 | 1,756,250 |
| 2023-09-20 | $37.23 | $37.65 | $36.71 | $36.83 | $36.83 | 1,997,070 |
| 2023-09-19 | $38.30 | $38.34 | $37.23 | $37.34 | $37.34 | 3,381,490 |
| 2023-09-18 | $38.53 | $38.93 | $38.22 | $38.62 | $38.62 | 1,917,270 |
| 2023-09-15 | $39.02 | $39.25 | $38.45 | $38.54 | $38.54 | 3,127,560 |
| 2023-09-14 | $39.40 | $39.45 | $38.62 | $38.96 | $38.96 | 3,949,630 |
| 2023-09-13 | $39.60 | $40.77 | $39.05 | $40.11 | $40.11 | 6,259,130 |
| 2023-09-12 | $40.84 | $40.84 | $39.56 | $39.92 | $39.92 | 4,401,140 |
| 2023-09-11 | $40.86 | $41.35 | $40.04 | $40.84 | $40.84 | 4,176,320 |
| 2023-09-08 | $40.99 | $42.30 | $40.90 | $41.10 | $41.10 | 4,918,500 |
| 2023-09-07 | $41.68 | $42.84 | $41.36 | $41.36 | $41.36 | 5,407,220 |
| 2023-09-06 | $42.70 | $43.37 | $41.76 | $41.81 | $41.81 | 6,550,380 |
| 2023-09-05 | $44.88 | $45.40 | $42.42 | $44.10 | $44.10 | 8,032,900 |
| 2023-09-04 | $43.45 | $45.40 | $43.45 | $44.63 | $44.63 | 8,811,270 |
| 2023-09-01 | $45.90 | $46.49 | $43.01 | $43.15 | $43.15 | 10,212,800 |
| 2023-08-31 | $45.63 | $48.47 | $45.61 | $46.11 | $46.11 | 9,723,730 |
| 2023-08-30 | $48.21 | $49.21 | $45.70 | $46.61 | $46.61 | 13,680,490 |
| 2023-08-29 | $51.00 | $53.03 | $48.58 | $50.28 | $50.28 | 16,930,390 |
| 2023-08-28 | $43.20 | $51.54 | $43.20 | $51.54 | $51.54 | 19,738,390 |
| 2023-08-25 | $46.79 | $48.88 | $42.89 | $42.95 | $42.95 | 15,432,320 |
| 2023-08-24 | $42.13 | $48.16 | $41.25 | $45.78 | $45.78 | 16,534,720 |
| 2023-08-23 | $39.00 | $46.68 | $38.45 | $43.78 | $43.78 | 13,953,380 |
| 2023-08-22 | $36.36 | $40.99 | $36.36 | $39.22 | $39.22 | 8,169,380 |
| 2023-08-21 | $36.30 | $37.07 | $35.88 | $35.94 | $35.94 | 1,371,370 |
| 2023-08-18 | $36.11 | $36.64 | $35.98 | $36.20 | $36.20 | 1,777,110 |
| 2023-08-17 | $34.89 | $36.39 | $34.74 | $36.31 | $36.31 | 2,447,400 |
| 2023-08-16 | $35.54 | $36.17 | $34.80 | $34.80 | $34.80 | 1,231,640 |
| 2023-08-15 | $35.32 | $36.30 | $35.32 | $35.77 | $35.77 | 1,299,110 |
| 2023-08-14 | $35.32 | $35.50 | $34.88 | $35.45 | $35.45 | 870,880 |
| 2023-08-11 | $35.59 | $35.90 | $35.26 | $35.36 | $35.36 | 842,100 |
| 2023-08-10 | $35.34 | $35.91 | $35.15 | $35.70 | $35.70 | 730,690 |
| 2023-08-09 | $35.75 | $36.09 | $35.41 | $35.44 | $35.44 | 799,390 |
| 2023-08-08 | $35.96 | $36.20 | $35.43 | $35.79 | $35.79 | 813,390 |
| 2023-08-07 | $35.98 | $36.22 | $35.68 | $36.14 | $36.14 | 1,019,070 |
| 2023-08-04 | $35.97 | $36.15 | $35.51 | $35.85 | $35.85 | 1,039,350 |
| 2023-08-03 | $35.69 | $36.04 | $35.47 | $36.01 | $36.01 | 1,083,440 |
| 2023-08-02 | $36.33 | $36.45 | $35.65 | $35.72 | $35.72 | 1,416,420 |
| 2023-08-01 | $37.44 | $37.53 | $36.23 | $36.49 | $36.49 | 1,592,130 |
| 2023-07-31 | $37.52 | $37.93 | $37.20 | $37.33 | $37.33 | 1,616,810 |
| 2023-07-28 | $36.88 | $37.67 | $35.90 | $37.65 | $37.65 | 1,535,300 |
| 2023-07-27 | $36.67 | $37.65 | $36.66 | $37.12 | $37.12 | 1,543,530 |
| 2023-07-26 | $37.25 | $37.60 | $36.68 | $36.75 | $36.75 | 1,242,260 |
| 2023-07-25 | $36.99 | $37.36 | $36.69 | $37.27 | $37.27 | 1,399,910 |
| 2023-07-24 | $37.64 | $37.92 | $36.74 | $36.96 | $36.96 | 1,764,750 |
| 2023-07-21 | $38.30 | $38.60 | $37.70 | $38.08 | $38.08 | 1,417,430 |
| 2023-07-20 | $38.42 | $38.74 | $38.00 | $38.12 | $38.12 | 1,530,140 |
| 2023-07-19 | $39.43 | $39.63 | $38.20 | $38.41 | $38.41 | 2,464,830 |
| 2023-07-18 | $39.96 | $40.28 | $39.01 | $39.33 | $39.33 | 1,756,000 |
| 2023-07-17 | $40.35 | $40.68 | $39.21 | $40.05 | $40.05 | 2,237,140 |
| 2023-07-14 | $40.00 | $41.41 | $39.60 | $40.96 | $40.96 | 3,254,430 |
| 2023-07-13 | $40.60 | $41.57 | $40.03 | $40.32 | $40.32 | 3,496,110 |
| 2023-07-12 | $41.64 | $42.18 | $40.56 | $40.68 | $40.68 | 3,835,500 |
| 2023-07-11 | $42.17 | $43.23 | $41.31 | $41.58 | $41.58 | 4,351,300 |
| 2023-07-10 | $42.51 | $43.30 | $41.92 | $42.10 | $42.10 | 4,736,920 |
| 2023-07-07 | $39.83 | $44.14 | $38.82 | $42.99 | $42.99 | 8,295,870 |
| 2023-07-06 | $40.58 | $40.77 | $39.07 | $40.10 | $40.10 | 2,411,690 |
| 2023-07-05 | $40.70 | $41.08 | $39.80 | $40.61 | $40.61 | 2,243,470 |
| 2023-07-04 | $40.80 | $41.11 | $39.86 | $40.51 | $40.51 | 2,412,240 |
| 2023-07-03 | $40.22 | $41.59 | $40.11 | $40.65 | $40.65 | 3,545,930 |
| 2023-06-30 | $38.49 | $40.44 | $37.73 | $40.03 | $40.03 | 4,356,570 |
| 2023-06-29 | $39.53 | $40.94 | $39.51 | $40.34 | $40.34 | 3,357,680 |
| 2023-06-28 | $41.97 | $41.97 | $39.08 | $40.23 | $40.23 | 5,904,090 |
| 2023-06-27 | $39.86 | $42.53 | $39.84 | $42.50 | $42.50 | 6,554,750 |
| 2023-06-26 | $40.68 | $42.13 | $39.39 | $39.55 | $39.55 | 4,653,740 |
| 2023-06-21 | $40.03 | $41.85 | $39.81 | $40.27 | $40.27 | 5,465,910 |
| 2023-06-20 | $39.89 | $40.62 | $39.33 | $40.03 | $40.03 | 2,226,980 |
| 2023-06-19 | $39.20 | $40.50 | $39.03 | $39.89 | $39.89 | 2,892,710 |
| 2023-06-16 | $39.21 | $40.20 | $39.20 | $39.28 | $39.28 | 2,289,930 |
| 2023-06-15 | $40.42 | $40.66 | $39.21 | $39.40 | $39.40 | 3,731,730 |
| 2023-06-14 | $40.23 | $41.88 | $39.71 | $40.62 | $40.62 | 5,293,050 |
| 2023-06-13 | $39.89 | $41.05 | $39.32 | $40.19 | $40.19 | 4,533,070 |
| 2023-06-12 | $38.36 | $41.30 | $38.19 | $39.88 | $39.88 | 5,866,250 |
| 2023-06-09 | $36.48 | $38.98 | $36.46 | $38.14 | $38.14 | 3,328,590 |
| 2023-06-08 | $36.27 | $37.17 | $36.25 | $36.50 | $36.50 | 1,038,390 |
| 2023-06-07 | $37.10 | $37.10 | $35.80 | $36.50 | $36.50 | 1,579,200 |
| 2023-06-06 | $37.50 | $37.68 | $36.66 | $37.12 | $37.12 | 1,481,000 |
| 2023-06-05 | $37.28 | $37.88 | $37.05 | $37.28 | $37.28 | 908,650 |
| 2023-06-02 | $37.63 | $38.28 | $37.07 | $37.17 | $37.17 | 1,074,650 |
| 2023-06-01 | $37.09 | $38.00 | $36.52 | $37.65 | $37.65 | 1,246,910 |
| 2023-05-31 | $37.37 | $37.78 | $36.88 | $37.09 | $37.09 | 979,380 |
| 2023-05-30 | $37.16 | $37.45 | $36.56 | $37.07 | $37.07 | 1,147,300 |
| 2023-05-29 | $37.66 | $38.20 | $37.06 | $37.28 | $37.28 | 1,169,570 |
| 2023-05-26 | $37.99 | $38.17 | $37.05 | $37.82 | $37.82 | 1,750,110 |
| 2023-05-25 | $37.33 | $39.23 | $37.10 | $38.22 | $38.22 | 3,764,810 |
| 2023-05-24 | $37.10 | $37.53 | $37.02 | $37.29 | $37.29 | 997,230 |
| 2023-05-23 | $38.00 | $38.46 | $37.11 | $37.29 | $37.29 | 1,512,200 |
| 2023-05-22 | $37.20 | $38.27 | $37.20 | $37.90 | $37.90 | 1,828,840 |
| 2023-05-19 | $37.60 | $37.95 | $36.92 | $37.40 | $37.40 | 1,923,320 |
| 2023-05-18 | $37.20 | $37.85 | $36.43 | $37.64 | $37.64 | 3,451,030 |
| 2023-05-17 | $33.69 | $37.51 | $33.69 | $37.30 | $37.30 | 4,182,560 |
| 2023-05-16 | $33.46 | $34.26 | $33.23 | $33.73 | $33.73 | 859,960 |
| 2023-05-15 | $33.48 | $33.54 | $32.67 | $33.48 | $33.48 | 642,240 |
| 2023-05-12 | $33.15 | $33.70 | $33.12 | $33.16 | $33.16 | 469,760 |
| 2023-05-11 | $33.30 | $33.73 | $32.99 | $33.44 | $33.44 | 613,780 |
| 2023-05-10 | $33.52 | $33.88 | $33.20 | $33.30 | $33.30 | 662,270 |
| 2023-05-09 | $34.85 | $34.88 | $33.52 | $33.54 | $33.54 | 1,055,690 |
| 2023-05-08 | $34.41 | $35.28 | $34.20 | $34.91 | $34.91 | 1,067,280 |
| 2023-05-05 | $34.56 | $34.99 | $34.08 | $34.50 | $34.50 | 808,690 |
| 2023-05-04 | $33.70 | $34.90 | $33.70 | $34.80 | $34.80 | 1,041,170 |
| 2023-05-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-05-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-04-28 | $33.14 | $34.06 | $33.14 | $34.00 | $34.00 | 894,390 |
| 2023-04-27 | $33.19 | $34.03 | $32.39 | $33.28 | $33.28 | 1,368,200 |
| 2023-04-26 | $32.20 | $33.77 | $31.66 | $33.05 | $33.05 | 1,282,730 |
| 2023-04-25 | $32.70 | $33.30 | $31.38 | $31.94 | $31.94 | 1,321,020 |
| 2023-04-24 | $36.50 | $36.68 | $31.67 | $32.69 | $32.69 | 2,481,300 |
| 2023-04-21 | $36.00 | $37.37 | $35.95 | $36.42 | $36.42 | 1,977,600 |
| 2023-04-20 | $37.08 | $37.08 | $36.00 | $36.12 | $36.12 | 1,121,070 |
| 2023-04-19 | $36.70 | $37.36 | $36.70 | $36.98 | $36.98 | 638,280 |
| 2023-04-18 | $37.34 | $37.39 | $36.45 | $36.94 | $36.94 | 933,940 |
| 2023-04-17 | $37.06 | $37.59 | $36.74 | $37.23 | $37.23 | 830,040 |
| 2023-04-14 | $37.81 | $37.81 | $36.82 | $37.43 | $37.43 | 1,179,560 |
| 2023-04-13 | $38.55 | $38.64 | $37.52 | $37.55 | $37.55 | 1,705,740 |
| 2023-04-12 | $38.13 | $38.48 | $37.62 | $38.21 | $38.21 | 1,598,530 |
| 2023-04-11 | $38.30 | $38.30 | $37.18 | $38.13 | $38.13 | 1,614,260 |
| 2023-04-10 | $37.32 | $38.67 | $37.05 | $38.32 | $38.32 | 2,670,760 |
| 2023-04-07 | $38.40 | $38.44 | $37.18 | $37.18 | $37.18 | 1,624,860 |
| 2023-04-06 | $37.88 | $38.18 | $37.21 | $38.16 | $38.16 | 1,914,570 |
| 2023-04-05 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 0 |
| 2023-04-04 | $36.71 | $38.08 | $35.94 | $37.86 | $37.86 | 2,560,190 |
| 2023-04-03 | $36.41 | $37.17 | $36.23 | $36.76 | $36.76 | 1,019,260 |
| 2023-03-31 | $36.80 | $36.93 | $36.43 | $36.65 | $36.65 | 749,930 |
| 2023-03-30 | $36.49 | $36.88 | $36.01 | $36.73 | $36.73 | 1,119,080 |
| 2023-03-29 | $37.02 | $37.15 | $36.49 | $36.50 | $36.50 | 1,293,560 |
| 2023-03-28 | $37.68 | $38.43 | $37.04 | $37.10 | $37.10 | 1,904,020 |
| 2023-03-27 | $38.36 | $38.57 | $37.71 | $37.95 | $37.95 | 1,539,250 |
| 2023-03-24 | $38.30 | $38.58 | $37.88 | $38.37 | $38.37 | 1,742,700 |
| 2023-03-23 | $37.32 | $38.68 | $37.30 | $38.60 | $38.60 | 3,093,060 |
| 2023-03-22 | $37.50 | $37.70 | $37.08 | $37.70 | $37.70 | 1,983,320 |
| 2023-03-21 | $36.26 | $38.55 | $36.18 | $37.91 | $37.91 | 3,689,940 |
| 2023-03-20 | $36.29 | $36.48 | $35.58 | $35.91 | $35.91 | 985,970 |
| 2023-03-17 | $36.15 | $36.59 | $36.05 | $36.20 | $36.20 | 1,263,660 |
| 2023-03-16 | $37.01 | $37.40 | $36.05 | $36.20 | $36.20 | 2,063,110 |
| 2023-03-15 | $38.28 | $38.96 | $37.40 | $37.75 | $37.75 | 3,133,710 |
| 2023-03-14 | $36.24 | $36.95 | $35.60 | $36.80 | $36.80 | 1,663,120 |
| 2023-03-13 | $36.31 | $37.12 | $35.89 | $36.54 | $36.54 | 1,121,450 |
| 2023-03-10 | $36.92 | $37.06 | $36.11 | $36.28 | $36.28 | 1,156,370 |
| 2023-03-09 | $36.55 | $37.20 | $36.23 | $37.16 | $37.16 | 1,406,400 |
| 2023-03-08 | $35.90 | $37.00 | $35.89 | $36.62 | $36.62 | 1,363,610 |
| 2023-03-07 | $37.35 | $37.40 | $35.90 | $36.00 | $36.00 | 2,320,160 |
| 2023-03-06 | $38.00 | $38.55 | $37.21 | $37.34 | $37.34 | 1,953,850 |
| 2023-03-03 | $37.20 | $38.38 | $36.81 | $37.79 | $37.79 | 2,290,590 |
| 2023-03-02 | $37.68 | $38.80 | $37.28 | $37.37 | $37.37 | 2,131,730 |
| 2023-03-01 | $37.81 | $37.88 | $36.86 | $37.68 | $37.68 | 1,879,540 |
| 2023-02-28 | $37.20 | $38.10 | $36.71 | $37.81 | $37.81 | 2,227,990 |
| 2023-02-27 | $37.03 | $39.38 | $37.01 | $38.07 | $38.07 | 3,762,600 |
| 2023-02-24 | $36.54 | $38.54 | $36.38 | $37.00 | $37.00 | 2,824,900 |
| 2023-02-23 | $39.01 | $39.01 | $36.60 | $36.60 | $36.60 | 3,224,540 |
| 2023-02-22 | $38.99 | $39.90 | $38.52 | $38.66 | $38.66 | 3,238,500 |
| 2023-02-21 | $37.72 | $39.90 | $37.51 | $39.49 | $39.49 | 5,148,110 |
| 2023-02-20 | $38.28 | $38.32 | $36.90 | $38.06 | $38.06 | 3,305,300 |
| 2023-02-17 | $36.30 | $39.62 | $35.65 | $38.50 | $38.50 | 5,953,180 |
| 2023-02-16 | $36.30 | $36.50 | $35.10 | $36.35 | $36.35 | 2,930,440 |
| 2023-02-15 | $35.98 | $36.59 | $35.60 | $36.30 | $36.30 | 2,523,970 |
| 2023-02-14 | $35.94 | $36.29 | $35.52 | $36.14 | $36.14 | 2,710,490 |
| 2023-02-13 | $36.12 | $37.05 | $35.90 | $36.29 | $36.29 | 3,353,100 |
| 2023-02-10 | $37.65 | $37.90 | $36.08 | $36.09 | $36.09 | 5,322,560 |
| 2023-02-09 | $37.32 | $40.08 | $36.61 | $38.39 | $38.39 | 9,489,200 |
| 2023-02-08 | $35.50 | $37.27 | $34.56 | $37.27 | $37.27 | 6,130,990 |
| 2023-01-17 | $31.15 | $31.48 | $30.92 | $31.06 | $31.06 | 478,420 |
| 2023-01-16 | $30.42 | $31.17 | $30.42 | $31.15 | $31.15 | 615,990 |
| 2023-01-13 | $30.16 | $30.85 | $30.16 | $30.72 | $30.72 | 474,550 |
| 2023-01-12 | $30.13 | $30.68 | $30.13 | $30.18 | $30.18 | 354,200 |
| 2023-01-11 | $30.46 | $30.67 | $29.99 | $30.00 | $30.00 | 395,150 |
| 2023-01-10 | $30.80 | $30.84 | $30.35 | $30.46 | $30.46 | 393,130 |
| 2023-01-09 | $30.72 | $30.89 | $30.63 | $30.80 | $30.80 | 282,030 |
| 2023-01-06 | $30.63 | $30.92 | $30.62 | $30.75 | $30.75 | 358,510 |
| 2023-01-05 | $30.97 | $30.98 | $30.69 | $30.70 | $30.70 | 422,910 |
| 2023-01-04 | $30.90 | $31.10 | $30.73 | $30.94 | $30.94 | 407,790 |
| 2023-01-03 | $30.25 | $30.99 | $30.09 | $30.91 | $30.91 | 610,930 |
| 2023-01-02 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2022-12-30 | $29.99 | $30.24 | $29.82 | $30.24 | $30.24 | 282,100 |
| 2022-12-29 | $29.86 | $30.35 | $29.70 | $29.98 | $29.98 | 454,930 |
| 2022-12-28 | $30.30 | $30.39 | $29.69 | $29.76 | $29.76 | 383,110 |
| 2022-12-27 | $30.42 | $30.57 | $29.98 | $30.20 | $30.20 | 359,720 |
| 2022-12-26 | $29.82 | $30.47 | $29.60 | $30.30 | $30.30 | 321,340 |
| 2022-12-23 | $29.77 | $30.14 | $29.60 | $29.91 | $29.91 | 248,140 |
| 2022-12-22 | $30.81 | $30.83 | $29.80 | $29.88 | $29.88 | 543,530 |
| 2022-12-21 | $31.31 | $31.50 | $30.50 | $30.60 | $30.60 | 437,130 |
| 2022-12-20 | $31.18 | $31.39 | $30.94 | $31.31 | $31.31 | 385,620 |
| 2022-12-19 | $31.70 | $31.89 | $30.81 | $30.94 | $30.94 | 556,750 |
| 2022-12-16 | $32.17 | $32.28 | $31.55 | $31.73 | $31.73 | 607,780 |
| 2022-12-15 | $32.17 | $32.54 | $32.17 | $32.30 | $32.30 | 431,360 |
| 2022-12-14 | $32.61 | $32.90 | $32.10 | $32.21 | $32.21 | 614,880 |
| 2022-12-13 | $33.47 | $33.47 | $32.61 | $32.61 | $32.61 | 733,410 |
| 2022-12-12 | $33.00 | $33.34 | $32.62 | $33.30 | $33.30 | 683,940 |
| 2022-12-09 | $33.30 | $33.31 | $32.80 | $32.93 | $32.93 | 691,290 |
| 2022-12-08 | $32.97 | $33.48 | $32.70 | $33.35 | $33.35 | 1,012,230 |
| 2022-12-07 | $33.01 | $33.30 | $32.72 | $32.96 | $32.96 | 499,510 |
| 2022-12-06 | $33.49 | $33.49 | $33.00 | $33.04 | $33.04 | 634,850 |
| 2022-12-05 | $33.41 | $33.45 | $33.21 | $33.35 | $33.35 | 583,490 |
| 2022-12-01 | $33.37 | $33.40 | $33.01 | $33.20 | $33.20 | 628,680 |
| 2022-11-30 | $33.24 | $33.50 | $32.98 | $33.00 | $33.00 | 697,460 |
| 2022-11-29 | $32.85 | $33.86 | $32.85 | $33.37 | $33.37 | 850,880 |
| 2022-11-28 | $32.65 | $34.26 | $32.08 | $33.34 | $33.34 | 1,571,530 |
| 2022-11-25 | $33.18 | $33.19 | $32.73 | $32.80 | $32.80 | 502,870 |
| 2022-11-24 | $33.39 | $33.75 | $33.01 | $33.17 | $33.17 | 635,300 |
| 2022-11-23 | $34.73 | $34.98 | $33.09 | $33.38 | $33.38 | 1,525,720 |
| 2022-11-22 | $35.19 | $35.76 | $34.74 | $34.98 | $34.98 | 1,016,840 |
| 2022-11-21 | $34.51 | $35.81 | $34.33 | $35.44 | $35.44 | 1,142,950 |
| 2022-11-18 | $35.09 | $35.48 | $34.74 | $34.77 | $34.77 | 987,140 |
| 2022-11-17 | $34.65 | $35.20 | $34.40 | $35.14 | $35.14 | 877,100 |
| 2022-11-16 | $34.52 | $35.54 | $34.52 | $35.08 | $35.08 | 1,331,150 |
| 2022-11-15 | $34.32 | $34.73 | $33.88 | $34.52 | $34.52 | 731,790 |
| 2022-11-14 | $34.05 | $34.50 | $33.70 | $33.90 | $33.90 | 696,260 |
| 2022-11-11 | $35.00 | $35.19 | $33.98 | $34.10 | $34.10 | 1,178,700 |
| 2022-11-10 | $35.39 | $35.77 | $34.55 | $34.55 | $34.55 | 1,031,080 |
| 2022-11-09 | $35.68 | $35.95 | $35.28 | $35.54 | $35.54 | 979,820 |
| 2022-11-08 | $35.37 | $35.90 | $35.03 | $35.66 | $35.66 | 1,081,090 |
| 2022-11-07 | $35.24 | $35.75 | $34.75 | $35.46 | $35.46 | 1,087,970 |
| 2022-11-04 | $35.18 | $35.69 | $34.75 | $35.27 | $35.27 | 1,115,680 |
| 2022-11-03 | $33.65 | $35.68 | $33.65 | $35.28 | $35.28 | 1,232,550 |
| 2022-11-02 | $34.60 | $35.28 | $34.34 | $34.88 | $34.88 | 876,290 |
| 2022-11-01 | $34.55 | $34.97 | $33.93 | $34.48 | $34.48 | 909,320 |
| 2022-10-31 | $32.89 | $34.36 | $32.69 | $34.02 | $34.02 | 1,339,970 |
| 2022-10-28 | $34.09 | $34.68 | $32.77 | $32.96 | $32.96 | 1,530,020 |
| 2022-10-27 | $35.60 | $35.91 | $34.52 | $34.59 | $34.59 | 1,118,760 |
| 2022-10-26 | $33.85 | $35.80 | $33.64 | $35.54 | $35.54 | 1,958,640 |
| 2022-10-25 | $35.14 | $35.14 | $33.02 | $33.89 | $33.89 | 1,798,700 |
| 2022-10-24 | $34.77 | $36.31 | $34.77 | $35.16 | $35.16 | 1,606,940 |
| 2022-10-21 | $35.87 | $36.16 | $35.00 | $35.05 | $35.05 | 1,242,240 |
| 2022-10-20 | $35.98 | $36.84 | $35.86 | $36.08 | $36.08 | 1,210,470 |
| 2022-10-19 | $36.96 | $37.30 | $35.98 | $35.98 | $35.98 | 1,528,880 |
| 2022-10-18 | $37.81 | $37.81 | $36.75 | $37.05 | $37.05 | 1,986,400 |
| 2022-10-17 | $36.60 | $38.52 | $36.36 | $38.12 | $38.12 | 3,414,850 |
| 2022-10-14 | $35.70 | $37.01 | $35.31 | $36.53 | $36.53 | 1,965,520 |
| 2022-10-13 | $35.88 | $36.63 | $35.48 | $35.76 | $35.76 | 1,505,210 |
| 2022-10-12 | $35.65 | $36.16 | $34.80 | $36.00 | $36.00 | 1,497,800 |
| 2022-10-11 | $35.54 | $37.50 | $34.34 | $36.75 | $36.75 | 2,371,170 |
| 2022-10-10 | $37.15 | $37.99 | $35.76 | $36.60 | $36.60 | 3,039,670 |
| 2022-09-30 | $34.47 | $35.73 | $34.46 | $35.37 | $35.37 | 1,926,020 |
| 2022-09-29 | $34.10 | $35.67 | $33.46 | $34.86 | $34.86 | 2,143,960 |
| 2022-09-28 | $33.30 | $34.97 | $32.20 | $33.81 | $33.81 | 1,805,540 |
| 2022-09-27 | $32.80 | $33.95 | $32.79 | $33.31 | $33.31 | 1,115,420 |
| 2022-09-26 | $34.34 | $34.51 | $32.33 | $32.46 | $32.46 | 1,469,100 |
| 2022-09-23 | $33.61 | $35.90 | $33.52 | $34.54 | $34.54 | 2,435,700 |
| 2022-09-22 | $32.70 | $34.11 | $32.66 | $33.61 | $33.61 | 1,367,580 |
| 2022-09-21 | $32.22 | $33.57 | $31.25 | $33.16 | $33.16 | 920,760 |
| 2022-09-20 | $31.50 | $32.36 | $31.50 | $32.06 | $32.06 | 542,040 |
| 2022-09-19 | $32.21 | $32.50 | $31.16 | $31.37 | $31.37 | 589,880 |
| 2022-09-16 | $33.24 | $33.50 | $32.08 | $32.16 | $32.16 | 1,010,070 |
| 2022-09-15 | $34.20 | $35.99 | $33.44 | $33.56 | $33.56 | 1,542,810 |
| 2022-09-14 | $34.14 | $34.57 | $33.75 | $34.32 | $34.32 | 545,760 |
| 2022-09-13 | $33.60 | $34.66 | $33.59 | $34.40 | $34.40 | 716,730 |
| 2022-09-12 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2022-09-09 | $33.96 | $34.17 | $33.36 | $33.60 | $33.60 | 435,530 |
| 2022-09-08 | $34.28 | $34.68 | $33.93 | $33.93 | $33.93 | 501,670 |
| 2022-09-07 | $34.27 | $34.46 | $33.80 | $34.33 | $34.33 | 470,260 |
| 2022-09-06 | $34.22 | $34.75 | $34.05 | $34.18 | $34.18 | 604,070 |
| 2022-09-05 | $34.30 | $34.89 | $33.86 | $34.16 | $34.16 | 477,090 |
| 2022-09-02 | $33.84 | $34.45 | $33.66 | $34.29 | $34.29 | 816,330 |
| 2022-09-01 | $33.50 | $33.59 | $33.13 | $33.29 | $33.29 | 386,050 |
| 2022-08-31 | $34.08 | $34.08 | $33.11 | $33.31 | $33.31 | 735,950 |
| 2022-08-30 | $33.56 | $34.25 | $33.19 | $34.10 | $34.10 | 750,020 |
| 2022-08-29 | $33.01 | $34.10 | $32.80 | $33.57 | $33.57 | 484,710 |
| 2022-08-26 | $33.90 | $34.50 | $33.10 | $33.55 | $33.55 | 863,850 |
| 2022-08-25 | $34.91 | $35.26 | $34.25 | $34.25 | $34.25 | 826,550 |
| 2022-08-24 | $35.81 | $35.98 | $34.85 | $34.87 | $34.87 | 905,500 |
| 2022-08-23 | $36.23 | $36.23 | $35.62 | $35.79 | $35.79 | 746,780 |
| 2022-08-22 | $36.25 | $36.28 | $35.73 | $36.07 | $36.07 | 751,840 |
| 2022-08-19 | $37.30 | $37.77 | $36.33 | $36.37 | $36.37 | 1,271,730 |
| 2022-08-18 | $37.59 | $37.59 | $37.08 | $37.29 | $37.29 | 786,690 |
| 2022-08-17 | $37.56 | $37.82 | $37.29 | $37.59 | $37.59 | 891,380 |
| 2022-08-16 | $38.20 | $38.27 | $37.53 | $37.62 | $37.62 | 915,630 |
| 2022-08-15 | $37.79 | $38.03 | $37.41 | $37.96 | $37.96 | 758,550 |
| 2022-08-12 | $38.72 | $38.72 | $37.68 | $37.82 | $37.82 | 1,743,130 |
| 2022-08-11 | $38.93 | $39.46 | $38.66 | $38.72 | $38.72 | 1,612,740 |
| 2022-08-10 | $38.77 | $40.00 | $38.58 | $39.35 | $39.35 | 2,421,000 |
| 2022-08-09 | $38.45 | $39.00 | $38.08 | $38.56 | $38.56 | 1,421,830 |
| 2022-08-08 | $38.34 | $39.09 | $37.61 | $38.87 | $38.87 | 1,571,710 |
| 2022-08-05 | $38.97 | $39.27 | $37.84 | $38.38 | $38.38 | 2,043,600 |
| 2022-08-04 | $39.60 | $39.99 | $38.62 | $38.72 | $38.72 | 2,581,500 |
| 2022-08-03 | $38.00 | $40.65 | $37.10 | $40.35 | $40.35 | 4,649,610 |
| 2022-08-02 | $37.91 | $40.78 | $37.89 | $39.24 | $39.24 | 4,791,600 |
| 2022-08-01 | $37.47 | $38.30 | $37.46 | $37.68 | $37.68 | 587,600 |
| 2022-07-29 | $38.18 | $38.30 | $37.43 | $37.47 | $37.47 | 630,340 |
| 2022-07-28 | $37.81 | $38.18 | $37.53 | $38.12 | $38.12 | 925,770 |
| 2022-07-27 | $36.96 | $37.89 | $36.50 | $37.84 | $37.84 | 998,790 |
| 2022-07-26 | $37.18 | $37.21 | $36.02 | $36.79 | $36.79 | 624,340 |
| 2022-07-25 | $37.85 | $38.24 | $36.85 | $37.00 | $37.00 | 863,690 |
| 2022-07-22 | $37.37 | $38.93 | $37.05 | $37.78 | $37.78 | 1,564,570 |
| 2022-07-21 | $37.65 | $38.09 | $37.22 | $37.47 | $37.47 | 938,780 |
| 2022-07-20 | $36.65 | $37.68 | $36.41 | $37.47 | $37.47 | 1,271,220 |
| 2022-07-19 | $36.19 | $36.56 | $35.95 | $36.39 | $36.39 | 472,270 |
| 2022-07-18 | $34.97 | $36.45 | $34.96 | $36.19 | $36.19 | 634,700 |
| 2022-07-15 | $35.99 | $36.18 | $35.11 | $35.15 | $35.15 | 616,080 |
| 2022-07-14 | $35.35 | $36.36 | $35.00 | $36.00 | $36.00 | 710,670 |
| 2022-07-13 | $35.28 | $35.53 | $35.12 | $35.35 | $35.35 | 389,680 |
| 2022-07-12 | $36.00 | $36.50 | $35.26 | $35.26 | $35.26 | 569,320 |
| 2022-07-11 | $36.60 | $36.78 | $36.05 | $36.23 | $36.23 | 450,780 |
| 2022-07-08 | $36.72 | $37.32 | $36.61 | $37.03 | $37.03 | 520,520 |
| 2022-07-07 | $35.62 | $37.13 | $35.60 | $36.85 | $36.85 | 982,990 |
| 2022-07-06 | $36.25 | $36.66 | $35.52 | $35.80 | $35.80 | 482,820 |
| 2022-07-05 | $37.28 | $37.48 | $35.87 | $36.30 | $36.30 | 776,960 |
| 2022-07-04 | $36.60 | $37.50 | $36.22 | $37.37 | $37.37 | 693,930 |
| 2022-07-01 | $36.78 | $37.20 | $36.40 | $36.60 | $36.60 | 644,170 |
| 2022-06-30 | $36.58 | $37.44 | $36.51 | $36.81 | $36.81 | 713,710 |
| 2022-06-29 | $37.80 | $38.10 | $36.80 | $36.81 | $36.81 | 783,120 |
| 2022-06-28 | $37.60 | $38.30 | $37.58 | $38.03 | $38.03 | 790,490 |
| 2022-06-27 | $38.15 | $38.15 | $37.53 | $37.65 | $37.65 | 618,570 |
| 2022-06-24 | $37.85 | $38.25 | $37.27 | $37.73 | $37.73 | 998,410 |
| 2022-06-23 | $36.25 | $37.30 | $36.02 | $37.17 | $37.17 | 609,940 |
| 2022-06-22 | $37.45 | $37.76 | $36.30 | $36.34 | $36.34 | 629,310 |
| 2022-06-21 | $37.40 | $37.96 | $37.06 | $37.44 | $37.44 | 637,970 |
| 2022-06-20 | $37.85 | $37.98 | $37.20 | $37.67 | $37.67 | 548,470 |
| 2022-06-17 | $37.75 | $37.75 | $36.81 | $37.40 | $37.40 | 633,750 |
| 2022-06-16 | $37.98 | $38.29 | $37.22 | $37.49 | $37.49 | 815,940 |
| 2022-06-15 | $37.74 | $38.36 | $37.44 | $37.61 | $37.61 | 920,860 |
| 2022-06-14 | $38.24 | $38.24 | $37.06 | $37.80 | $37.80 | 707,320 |
| 2022-06-13 | $37.21 | $38.80 | $37.08 | $38.24 | $38.24 | 1,271,290 |
| 2022-06-10 | $36.17 | $38.00 | $35.85 | $37.82 | $37.82 | 1,986,720 |
| 2022-06-09 | $36.40 | $36.86 | $35.73 | $35.87 | $35.87 | 708,030 |
| 2022-06-08 | $37.17 | $37.17 | $35.61 | $36.40 | $36.40 | 929,710 |
| 2022-06-07 | $36.93 | $37.25 | $36.23 | $37.11 | $37.11 | 861,740 |
| 2022-06-06 | $36.41 | $37.25 | $36.10 | $36.94 | $36.94 | 799,460 |
| 2022-06-02 | $35.50 | $36.73 | $35.30 | $36.51 | $36.51 | 936,740 |
| 2022-06-01 | $35.24 | $36.15 | $35.21 | $35.70 | $35.70 | 888,630 |
| 2022-05-31 | $35.09 | $35.30 | $34.09 | $35.10 | $35.10 | 675,010 |
| 2022-05-30 | $35.17 | $35.39 | $34.53 | $35.06 | $35.06 | 522,070 |
| 2022-05-27 | $35.80 | $35.99 | $34.73 | $35.00 | $35.00 | 883,860 |
| 2022-05-26 | $46.44 | $47.77 | $45.51 | $47.00 | $35.92 | 997,920 |
| 2022-05-25 | $45.43 | $46.90 | $45.09 | $46.87 | $35.83 | 604,650 |
| 2022-05-24 | $47.65 | $48.90 | $45.00 | $45.00 | $34.40 | 1,290,300 |
| 2022-05-23 | $46.55 | $47.68 | $46.35 | $47.62 | $36.40 | 785,780 |
| 2022-05-20 | $46.25 | $46.96 | $46.07 | $46.55 | $35.58 | 569,070 |
| 2022-05-19 | $45.79 | $47.38 | $45.34 | $46.33 | $35.41 | 759,170 |
| 2022-05-18 | $46.12 | $47.74 | $45.80 | $47.18 | $36.06 | 864,170 |
| 2022-05-17 | $46.72 | $47.25 | $45.80 | $46.35 | $35.43 | 736,150 |
| 2022-05-16 | $49.70 | $49.75 | $46.88 | $47.18 | $36.06 | 992,240 |
| 2022-05-13 | $49.77 | $50.65 | $48.28 | $48.30 | $36.92 | 1,743,940 |
| 2022-05-12 | $50.00 | $52.15 | $48.60 | $51.20 | $39.14 | 2,663,520 |
| 2022-04-22 | $43.50 | $43.63 | $41.10 | $43.60 | $33.33 | 1,276,000 |
| 2022-04-21 | $47.00 | $48.20 | $44.47 | $44.79 | $34.24 | 750,000 |
| 2022-04-20 | $47.68 | $47.81 | $46.53 | $46.95 | $35.89 | 629,900 |
| 2022-04-19 | $47.67 | $49.39 | $47.60 | $47.83 | $36.56 | 955,100 |
| 2022-04-18 | $47.03 | $49.50 | $46.70 | $48.53 | $37.09 | 989,300 |
| 2022-04-15 | $47.12 | $48.08 | $46.20 | $46.79 | $35.76 | 973,800 |
| 2022-04-14 | $45.32 | $50.20 | $45.32 | $48.53 | $37.09 | 1,658,480 |
| 2022-04-13 | $45.59 | $46.48 | $44.81 | $45.08 | $34.46 | 516,800 |
| 2022-04-12 | $44.99 | $46.37 | $44.70 | $46.19 | $35.31 | 629,580 |
| 2022-04-11 | $48.89 | $48.89 | $44.88 | $45.00 | $34.40 | 1,076,070 |
| 2022-04-08 | $50.00 | $50.03 | $48.68 | $48.89 | $37.37 | 685,860 |
| 2022-04-07 | $50.29 | $51.38 | $49.80 | $50.22 | $38.39 | 724,660 |
| 2022-04-06 | $49.05 | $50.39 | $49.01 | $50.31 | $38.45 | 652,380 |
| 2022-04-05 | $49.05 | $49.05 | $49.05 | $49.05 | $37.49 | 0 |
| 2022-04-04 | $49.05 | $49.05 | $49.05 | $49.05 | $37.49 | 0 |
| 2022-04-01 | $49.12 | $49.74 | $48.60 | $49.05 | $37.49 | 749,500 |
| 2022-03-31 | $50.55 | $50.60 | $49.60 | $49.60 | $37.91 | 860,800 |
| 2022-03-30 | $50.58 | $51.00 | $50.42 | $50.62 | $38.69 | 707,210 |
| 2022-03-29 | $52.00 | $52.39 | $50.50 | $50.63 | $38.70 | 1,060,080 |
| 2022-03-28 | $51.01 | $53.28 | $49.85 | $52.26 | $39.95 | 1,526,780 |
| 2022-03-25 | $51.90 | $52.52 | $51.04 | $51.10 | $39.06 | 901,540 |
| 2022-03-24 | $51.47 | $52.70 | $50.70 | $51.72 | $39.53 | 1,013,030 |
| 2022-03-23 | $52.32 | $52.88 | $51.41 | $52.03 | $39.77 | 852,100 |
| 2022-03-22 | $53.40 | $53.45 | $51.58 | $51.92 | $39.69 | 1,206,070 |
| 2022-03-21 | $52.30 | $53.53 | $52.30 | $53.08 | $40.57 | 1,184,460 |
| 2022-03-18 | $53.03 | $53.94 | $52.21 | $53.10 | $40.59 | 1,409,310 |
| 2022-03-17 | $53.82 | $55.58 | $52.60 | $53.94 | $41.23 | 2,377,500 |
| 2022-03-16 | $52.26 | $52.80 | $50.38 | $51.68 | $39.50 | 1,415,520 |
| 2022-03-15 | $52.01 | $53.41 | $50.40 | $50.94 | $38.94 | 1,794,300 |
| 2022-03-14 | $56.40 | $56.68 | $53.00 | $53.00 | $40.51 | 2,616,850 |
| 2022-03-11 | $58.67 | $59.00 | $56.59 | $58.25 | $44.52 | 2,256,400 |
| 2022-03-10 | $58.50 | $61.85 | $57.00 | $60.05 | $45.90 | 3,065,870 |
| 2022-03-09 | $56.47 | $59.00 | $55.47 | $57.55 | $43.99 | 2,560,150 |
| 2022-03-08 | $59.95 | $59.99 | $55.15 | $56.45 | $43.15 | 3,048,860 |
| 2022-03-07 | $62.80 | $62.89 | $60.00 | $60.18 | $46.00 | 5,595,200 |
| 2022-03-04 | $60.28 | $67.81 | $59.50 | $65.60 | $50.14 | 7,690,820 |
| 2022-03-03 | $58.05 | $58.60 | $56.19 | $56.51 | $43.19 | 1,268,620 |
| 2022-03-02 | $58.30 | $59.00 | $57.78 | $57.93 | $44.28 | 1,532,220 |
| 2022-03-01 | $58.01 | $60.70 | $57.77 | $59.27 | $45.30 | 2,682,010 |
| 2022-02-28 | $57.80 | $63.91 | $57.00 | $59.28 | $45.31 | 3,795,830 |
| 2022-02-25 | $56.01 | $56.90 | $54.91 | $54.97 | $42.02 | 1,664,710 |
| 2022-02-24 | $56.12 | $59.63 | $55.06 | $57.60 | $44.03 | 2,859,380 |
| 2022-02-23 | $55.82 | $56.38 | $55.52 | $56.11 | $42.89 | 1,478,260 |
| 2022-02-22 | $55.05 | $58.53 | $55.05 | $57.28 | $43.78 | 2,481,570 |
| 2022-02-21 | $54.06 | $54.50 | $53.52 | $53.78 | $41.11 | 494,100 |
| 2022-02-18 | $53.16 | $53.99 | $52.88 | $53.99 | $41.27 | 599,300 |
| 2022-02-17 | $52.80 | $54.60 | $52.56 | $54.15 | $41.39 | 937,100 |
| 2022-02-16 | $52.72 | $53.30 | $52.40 | $52.94 | $40.47 | 560,800 |
| 2022-02-15 | $53.27 | $53.47 | $52.48 | $53.15 | $40.63 | 846,400 |
| 2022-02-14 | $50.68 | $54.40 | $50.68 | $53.56 | $40.94 | 1,449,100 |
| 2022-02-11 | $52.08 | $52.08 | $50.01 | $50.08 | $38.28 | 634,470 |
| 2022-02-10 | $52.43 | $52.79 | $51.73 | $51.90 | $39.67 | 390,500 |
| 2022-02-09 | $52.11 | $52.74 | $51.89 | $52.49 | $40.12 | 404,400 |
| 2022-02-08 | $51.63 | $52.39 | $51.08 | $51.96 | $39.72 | 431,500 |
| 2022-02-07 | $51.32 | $52.00 | $50.30 | $51.63 | $39.46 | 506,890 |
| 2022-02-04 | $51.08 | $51.08 | $51.08 | $51.08 | $39.04 | 0 |
| 2022-02-03 | $51.08 | $51.08 | $51.08 | $51.08 | $39.04 | 0 |
| 2022-02-02 | $51.08 | $51.08 | $51.08 | $51.08 | $39.04 | 0 |
| 2022-02-01 | $51.08 | $51.08 | $51.08 | $51.08 | $39.04 | 0 |
| 2022-01-28 | $51.05 | $51.85 | $50.00 | $51.08 | $39.04 | 710,900 |
| 2022-01-27 | $56.19 | $56.32 | $51.00 | $51.05 | $39.02 | 1,401,960 |
| 2022-01-26 | $59.20 | $59.20 | $56.30 | $56.65 | $43.30 | 1,380,370 |
| 2022-01-25 | $60.26 | $62.18 | $59.80 | $60.03 | $45.88 | 990,670 |
| 2022-01-24 | $60.40 | $60.95 | $59.52 | $60.89 | $46.54 | 466,700 |
| 2022-01-21 | $60.91 | $61.00 | $59.41 | $60.88 | $46.53 | 1,263,630 |
| 2022-01-20 | $61.28 | $63.23 | $59.96 | $62.15 | $47.50 | 2,007,760 |
| 2022-01-19 | $60.29 | $60.50 | $59.80 | $60.27 | $46.07 | 663,070 |
| 2022-01-18 | $60.51 | $60.88 | $59.90 | $60.50 | $46.24 | 665,480 |
| 2022-01-17 | $59.60 | $61.16 | $59.60 | $60.51 | $46.25 | 779,540 |
| 2022-01-14 | $60.98 | $61.14 | $59.21 | $59.55 | $45.52 | 716,200 |
| 2022-01-13 | $61.85 | $61.87 | $60.00 | $60.44 | $46.20 | 655,600 |
| 2022-01-12 | $61.08 | $61.83 | $61.08 | $61.81 | $47.25 | 319,600 |
| 2022-01-11 | $61.74 | $62.08 | $61.02 | $61.08 | $46.69 | 419,280 |
| 2022-01-10 | $61.15 | $61.88 | $60.57 | $61.69 | $47.15 | 352,310 |
| 2022-01-07 | $62.19 | $62.38 | $60.90 | $61.16 | $46.75 | 561,300 |
| 2022-01-06 | $61.71 | $62.58 | $61.62 | $62.25 | $47.58 | 557,100 |
| 2022-01-05 | $63.20 | $63.46 | $61.31 | $62.29 | $47.61 | 917,900 |
| 2022-01-04 | $62.50 | $63.24 | $62.29 | $63.24 | $48.34 | 675,300 |
| 2022-01-03 | $62.70 | $62.70 | $62.70 | $62.70 | $47.93 | 0 |
| 2021-12-31 | $62.41 | $63.29 | $61.93 | $62.70 | $47.93 | 727,200 |
| 2021-12-30 | $61.20 | $62.47 | $61.18 | $62.38 | $47.68 | 835,470 |
| 2021-12-29 | $61.10 | $61.97 | $60.62 | $61.50 | $47.01 | 585,990 |
| 2021-12-28 | $60.49 | $61.28 | $60.17 | $61.15 | $46.74 | 476,300 |
| 2021-12-27 | $61.51 | $61.61 | $60.00 | $60.66 | $46.37 | 771,390 |
| 2021-12-24 | $62.01 | $62.02 | $60.57 | $61.50 | $47.01 | 756,250 |
| 2021-12-23 | $63.12 | $63.17 | $61.50 | $61.79 | $47.23 | 830,000 |
| 2021-12-22 | $63.04 | $63.90 | $62.70 | $63.10 | $48.23 | 940,720 |
| 2021-12-21 | $61.88 | $63.49 | $61.71 | $63.38 | $48.45 | 1,027,800 |
| 2021-12-20 | $63.30 | $64.18 | $61.30 | $61.54 | $47.04 | 1,000,700 |
| 2021-12-17 | $63.91 | $64.38 | $62.92 | $62.95 | $48.12 | 782,720 |
| 2021-12-16 | $63.49 | $63.96 | $62.84 | $63.92 | $48.86 | 777,070 |
| 2021-12-15 | $62.42 | $64.11 | $62.20 | $63.19 | $48.30 | 1,131,900 |
| 2021-12-14 | $61.80 | $63.44 | $61.67 | $62.13 | $47.49 | 778,690 |
| 2021-12-13 | $62.42 | $62.67 | $61.56 | $61.66 | $47.13 | 883,390 |
| 2021-12-10 | $62.97 | $62.97 | $62.00 | $62.55 | $47.81 | 484,610 |
| 2021-12-09 | $62.00 | $63.51 | $62.00 | $62.87 | $48.06 | 610,310 |
| 2021-12-08 | $62.66 | $63.41 | $62.15 | $62.27 | $47.60 | 789,980 |
| 2021-12-07 | $64.88 | $65.37 | $61.80 | $62.15 | $47.50 | 1,061,160 |
| 2021-12-06 | $65.68 | $66.17 | $63.86 | $64.86 | $49.58 | 664,180 |
| 2021-12-03 | $66.31 | $66.31 | $66.31 | $66.31 | $50.68 | 751,150 |
| 2021-12-02 | $66.19 | $66.19 | $66.19 | $66.19 | $50.59 | 1,049,620 |
| 2021-12-01 | $66.55 | $67.69 | $65.88 | $67.66 | $51.72 | 1,079,470 |
| 2021-11-30 | $65.71 | $67.60 | $65.21 | $66.55 | $50.87 | 1,486,320 |
| 2021-11-29 | $62.98 | $66.48 | $62.98 | $65.69 | $50.21 | 1,055,010 |
| 2021-11-26 | $65.69 | $65.69 | $63.50 | $64.00 | $48.92 | 901,900 |
| 2021-11-25 | $65.39 | $66.26 | $64.33 | $65.72 | $50.23 | 785,170 |
| 2021-11-24 | $65.59 | $66.08 | $64.80 | $65.00 | $49.68 | 650,600 |
| 2021-11-23 | $66.01 | $67.35 | $65.02 | $65.60 | $50.14 | 703,720 |
| 2021-11-22 | $66.39 | $66.96 | $65.66 | $66.01 | $50.46 | 659,550 |
| 2021-11-19 | $65.10 | $66.50 | $64.51 | $66.39 | $50.75 | 801,190 |
| 2021-11-18 | $64.77 | $66.25 | $64.31 | $65.70 | $50.22 | 981,370 |
| 2021-11-17 | $64.50 | $65.43 | $63.41 | $64.80 | $49.53 | 710,200 |
| 2021-11-16 | $66.18 | $66.19 | $63.59 | $63.61 | $48.62 | 939,650 |
| 2021-11-15 | $65.71 | $66.40 | $65.18 | $65.94 | $50.40 | 927,200 |
| 2021-11-12 | $64.52 | $66.00 | $64.16 | $65.78 | $50.28 | 1,160,490 |
| 2021-11-11 | $65.00 | $65.19 | $64.16 | $64.39 | $49.22 | 780,290 |
| 2021-11-10 | $64.25 | $65.41 | $63.66 | $64.97 | $49.66 | 941,540 |
| 2021-11-09 | $62.50 | $65.25 | $62.50 | $64.31 | $49.16 | 1,087,320 |
| 2021-11-08 | $62.00 | $63.59 | $60.57 | $63.00 | $48.15 | 846,190 |
| 2021-11-05 | $61.84 | $61.84 | $61.84 | $61.84 | $47.27 | 877,940 |
| 2021-11-04 | $61.02 | $62.46 | $61.00 | $61.84 | $47.27 | 691,300 |
| 2021-11-03 | $61.50 | $62.01 | $58.95 | $61.87 | $47.29 | 832,970 |
| 2021-11-02 | $60.75 | $63.63 | $60.75 | $62.21 | $47.55 | 1,459,120 |
| 2021-11-01 | $60.00 | $60.81 | $59.67 | $60.31 | $46.10 | 452,820 |
| 2021-10-29 | $61.85 | $62.39 | $59.60 | $60.00 | $45.86 | 1,089,520 |
| 2021-10-28 | $65.58 | $65.58 | $62.16 | $62.39 | $47.69 | 894,040 |
| 2021-10-27 | $64.80 | $68.15 | $64.80 | $66.70 | $50.98 | 1,277,880 |
| 2021-10-26 | $64.12 | $64.99 | $64.02 | $64.32 | $49.16 | 225,300 |
| 2021-10-25 | $64.20 | $64.98 | $63.12 | $64.88 | $49.59 | 321,450 |
| 2021-10-22 | $63.97 | $64.47 | $63.56 | $63.56 | $48.58 | 185,720 |
| 2021-10-21 | $64.75 | $64.87 | $63.80 | $64.03 | $48.94 | 319,900 |
| 2021-10-20 | $64.32 | $64.88 | $64.32 | $64.75 | $49.49 | 166,500 |
| 2021-10-19 | $65.50 | $65.80 | $64.30 | $64.66 | $49.42 | 315,440 |
| 2021-10-18 | $66.50 | $66.55 | $65.11 | $65.70 | $50.22 | 152,560 |
| 2021-10-15 | $65.80 | $67.19 | $65.59 | $65.62 | $50.16 | 241,700 |
| 2021-10-14 | $65.98 | $66.58 | $65.12 | $66.41 | $50.76 | 290,900 |
| 2021-10-13 | $65.88 | $66.00 | $64.03 | $65.94 | $50.40 | 274,260 |
| 2021-10-12 | $67.98 | $68.00 | $65.48 | $65.60 | $50.14 | 323,040 |
| 2021-10-11 | $65.57 | $68.18 | $65.00 | $67.89 | $51.89 | 591,950 |
| 2021-10-08 | $65.16 | $66.60 | $64.82 | $65.15 | $49.80 | 288,390 |
| 2021-10-07 | $65.16 | $65.16 | $65.16 | $65.16 | $49.81 | 0 |
| 2021-10-06 | $65.16 | $65.16 | $65.16 | $65.16 | $49.81 | 0 |
| 2021-09-30 | $64.68 | $65.38 | $64.38 | $65.16 | $49.81 | 337,540 |
| 2021-09-29 | $63.55 | $65.39 | $63.12 | $64.68 | $49.44 | 558,800 |
| 2021-09-28 | $64.98 | $65.37 | $63.30 | $63.55 | $48.58 | 516,020 |
| 2021-09-27 | $68.80 | $69.07 | $64.42 | $64.65 | $49.42 | 659,390 |
| 2021-09-24 | $70.58 | $70.99 | $67.88 | $68.02 | $51.99 | 1,014,190 |
| 2021-09-23 | $69.86 | $71.00 | $69.51 | $71.00 | $54.27 | 564,850 |
| 2021-09-22 | $68.61 | $70.50 | $67.19 | $70.36 | $53.78 | 510,890 |
| 2021-09-21 | $68.82 | $68.82 | $68.82 | $68.82 | $52.60 | 0 |
| 2021-09-20 | $68.82 | $68.82 | $68.82 | $68.82 | $52.60 | 0 |
| 2021-09-17 | $71.39 | $72.33 | $68.59 | $68.82 | $52.60 | 732,240 |
| 2021-09-16 | $73.02 | $73.15 | $71.50 | $71.62 | $54.74 | 756,450 |
| 2021-09-15 | $75.01 | $75.04 | $72.97 | $73.40 | $56.10 | 572,990 |
| 2021-09-14 | $73.42 | $75.20 | $72.11 | $75.17 | $57.46 | 1,066,640 |
| 2021-09-13 | $72.51 | $73.98 | $70.61 | $73.07 | $55.85 | 813,260 |
| 2021-09-10 | $75.70 | $75.74 | $72.40 | $72.84 | $55.68 | 809,100 |
| 2021-09-09 | $71.69 | $74.99 | $71.40 | $74.95 | $57.29 | 1,445,580 |
| 2021-09-08 | $75.00 | $75.55 | $71.30 | $71.50 | $54.65 | 1,327,620 |
| 2021-09-07 | $74.46 | $75.50 | $73.84 | $75.40 | $57.63 | 726,700 |
| 2021-09-06 | $74.57 | $75.43 | $73.10 | $74.64 | $57.05 | 807,280 |
| 2021-09-03 | $73.84 | $75.27 | $73.40 | $75.08 | $57.39 | 864,710 |
| 2021-09-02 | $73.51 | $74.50 | $72.00 | $74.36 | $56.84 | 872,400 |
| 2021-09-01 | $77.76 | $77.76 | $73.30 | $73.50 | $56.18 | 1,335,390 |
| 2021-08-31 | $78.78 | $79.20 | $76.62 | $77.94 | $59.57 | 926,490 |
| 2021-08-30 | $77.00 | $79.55 | $76.10 | $77.78 | $59.45 | 1,226,120 |
| 2021-08-27 | $81.06 | $81.60 | $77.00 | $77.13 | $58.96 | 1,563,520 |
| 2021-08-26 | $78.76 | $82.45 | $78.35 | $81.05 | $61.95 | 2,586,640 |
| 2021-08-25 | $81.03 | $82.49 | $78.63 | $78.79 | $60.22 | 2,340,280 |
| 2021-08-24 | $75.90 | $88.00 | $75.73 | $83.00 | $63.44 | 3,206,500 |
| 2021-08-23 | $73.38 | $78.47 | $73.38 | $77.00 | $58.86 | 1,753,970 |
| 2021-08-20 | $75.47 | $75.47 | $72.50 | $73.37 | $56.08 | 1,413,790 |
| 2021-08-19 | $79.97 | $80.00 | $75.81 | $76.10 | $58.17 | 2,200,710 |
| 2021-08-18 | $75.20 | $80.00 | $75.00 | $79.40 | $60.69 | 2,994,910 |
| 2021-08-17 | $73.77 | $78.49 | $73.03 | $76.01 | $58.10 | 2,491,780 |
| 2021-08-16 | $71.99 | $74.48 | $71.00 | $73.80 | $56.41 | 1,512,780 |
| 2021-08-13 | $72.00 | $75.39 | $71.58 | $72.32 | $55.28 | 1,734,700 |
| 2021-08-12 | $71.20 | $72.48 | $70.03 | $72.39 | $55.33 | 1,378,670 |
| 2021-08-11 | $73.11 | $73.82 | $71.18 | $71.98 | $55.02 | 1,784,510 |
| 2021-08-10 | $69.00 | $76.88 | $69.00 | $73.48 | $56.17 | 3,098,340 |
| 2021-08-09 | $75.00 | $79.95 | $74.27 | $78.45 | $59.96 | 1,948,760 |
| 2021-08-06 | $76.61 | $78.30 | $74.60 | $75.48 | $57.69 | 2,213,820 |
| 2021-08-05 | $70.88 | $81.60 | $70.24 | $77.81 | $59.47 | 3,920,070 |
| 2021-08-04 | $68.91 | $71.03 | $68.91 | $69.91 | $53.44 | 814,130 |
| 2021-08-03 | $69.08 | $70.79 | $68.87 | $69.24 | $52.92 | 853,420 |
| 2021-08-02 | $65.06 | $70.50 | $64.68 | $69.18 | $52.88 | 1,114,010 |
| 2021-07-30 | $64.00 | $65.50 | $63.98 | $65.45 | $50.03 | 496,310 |
| 2021-07-29 | $63.97 | $65.86 | $63.97 | $64.75 | $49.49 | 544,080 |
| 2021-07-28 | $68.66 | $69.01 | $63.83 | $63.91 | $48.85 | 954,180 |
| 2021-07-27 | $70.00 | $70.75 | $68.35 | $68.60 | $52.44 | 962,830 |
| 2021-07-26 | $68.74 | $71.21 | $67.76 | $70.68 | $54.02 | 1,527,980 |
| 2021-07-23 | $66.96 | $68.32 | $66.67 | $68.28 | $52.19 | 629,620 |
| 2021-07-22 | $67.85 | $67.86 | $66.82 | $66.96 | $51.18 | 461,780 |
| 2021-07-21 | $68.88 | $68.88 | $67.75 | $67.95 | $51.94 | 395,500 |
| 2021-07-20 | $67.73 | $69.00 | $67.71 | $68.18 | $52.11 | 284,970 |
| 2021-07-19 | $68.01 | $69.49 | $67.61 | $68.16 | $52.10 | 411,340 |
| 2021-07-16 | $66.58 | $68.78 | $66.36 | $68.01 | $51.98 | 535,590 |
| 2021-07-15 | $67.16 | $67.49 | $66.16 | $66.63 | $50.93 | 366,400 |
| 2021-07-14 | $68.15 | $68.67 | $66.90 | $67.17 | $51.34 | 482,570 |
| 2021-07-13 | $69.42 | $69.42 | $68.00 | $68.60 | $52.44 | 447,010 |
| 2021-07-12 | $68.90 | $69.79 | $68.67 | $69.40 | $53.05 | 415,890 |
| 2021-07-09 | $69.17 | $70.14 | $68.64 | $69.02 | $52.76 | 451,870 |
| 2021-07-08 | $68.58 | $70.32 | $68.49 | $69.20 | $52.89 | 559,800 |
| 2021-07-07 | $67.92 | $68.86 | $67.61 | $68.58 | $52.42 | 418,100 |
| 2021-07-06 | $68.58 | $68.88 | $67.80 | $68.28 | $52.19 | 352,900 |
| 2021-07-05 | $67.91 | $68.58 | $67.81 | $68.41 | $52.29 | 324,560 |
| 2021-07-02 | $68.96 | $68.96 | $67.21 | $67.60 | $51.67 | 462,090 |
| 2021-07-01 | $69.35 | $70.50 | $68.50 | $68.66 | $52.48 | 534,290 |
| 2021-06-30 | $69.86 | $70.30 | $68.40 | $69.11 | $52.82 | 770,200 |
| 2021-06-29 | $73.30 | $74.85 | $69.73 | $69.79 | $53.34 | 1,042,420 |
| 2021-06-28 | $74.00 | $74.30 | $73.30 | $73.58 | $56.24 | 368,050 |
| 2021-06-25 | $73.86 | $74.60 | $72.90 | $73.30 | $56.03 | 625,850 |
| 2021-06-24 | $74.67 | $75.65 | $73.69 | $74.60 | $57.02 | 528,800 |
| 2021-06-23 | $74.78 | $75.04 | $73.60 | $74.67 | $57.07 | 614,220 |
| 2021-06-22 | $75.46 | $76.56 | $74.25 | $74.95 | $57.29 | 914,070 |
| 2021-06-21 | $73.55 | $75.83 | $73.50 | $75.83 | $57.96 | 992,370 |
| 2021-06-18 | $71.90 | $74.63 | $71.80 | $73.99 | $56.55 | 889,300 |
| 2021-06-17 | $72.05 | $73.27 | $71.20 | $72.13 | $55.13 | 561,070 |
| 2021-06-16 | $73.92 | $74.43 | $72.18 | $72.60 | $55.49 | 729,800 |
| 2021-06-15 | $71.70 | $73.92 | $71.70 | $73.92 | $56.50 | 949,750 |
| 2021-06-14 | $71.90 | $71.90 | $71.90 | $71.90 | $54.96 | 0 |
| 2021-06-11 | $73.21 | $73.88 | $71.51 | $71.90 | $54.96 | 866,800 |
| 2021-06-10 | $72.49 | $73.76 | $72.02 | $73.64 | $56.29 | 777,900 |
| 2021-06-09 | $72.00 | $73.50 | $71.70 | $72.85 | $55.68 | 744,900 |
| 2021-06-08 | $72.36 | $72.36 | $70.80 | $72.22 | $55.20 | 498,480 |
| 2021-06-07 | $70.96 | $72.12 | $70.21 | $72.05 | $55.07 | 511,420 |
| 2021-06-04 | $70.09 | $71.20 | $69.91 | $70.59 | $53.96 | 341,700 |
| 2021-06-03 | $70.13 | $71.36 | $70.00 | $70.07 | $53.56 | 423,500 |
| 2021-06-02 | $72.00 | $72.40 | $69.75 | $70.12 | $53.60 | 554,510 |
| 2021-06-01 | $72.21 | $73.35 | $71.01 | $72.08 | $54.87 | 560,200 |
| 2021-05-31 | $71.18 | $72.67 | $70.96 | $72.36 | $55.08 | 667,510 |
| 2021-05-28 | $71.14 | $71.97 | $70.26 | $70.90 | $53.97 | 569,900 |
| 2021-05-27 | $70.23 | $71.18 | $70.00 | $71.15 | $54.16 | 505,370 |
| 2021-05-26 | $70.00 | $71.39 | $70.00 | $70.23 | $53.46 | 635,700 |
| 2021-05-25 | $68.77 | $70.48 | $68.77 | $70.24 | $53.47 | 602,800 |
| 2021-05-24 | $68.79 | $69.28 | $67.99 | $68.77 | $52.35 | 344,500 |
| 2021-05-21 | $69.05 | $69.40 | $67.95 | $67.99 | $51.75 | 394,500 |
| 2021-05-20 | $69.60 | $70.53 | $68.59 | $69.05 | $52.56 | 435,510 |
| 2021-05-19 | $71.09 | $71.11 | $69.56 | $69.60 | $52.98 | 495,100 |
| 2021-05-18 | $69.80 | $72.50 | $69.20 | $71.11 | $54.13 | 748,990 |
| 2021-05-17 | $69.10 | $70.50 | $68.75 | $69.82 | $53.15 | 471,420 |
| 2021-05-14 | $67.72 | $69.50 | $67.63 | $69.38 | $52.81 | 578,600 |
| 2021-05-13 | $67.51 | $68.68 | $66.88 | $67.93 | $51.71 | 424,630 |
| 2021-05-12 | $68.00 | $68.17 | $66.60 | $67.52 | $51.40 | 395,300 |
| 2021-05-11 | $66.33 | $68.47 | $66.03 | $68.06 | $51.81 | 544,680 |
| 2021-05-10 | $67.84 | $68.22 | $66.32 | $66.42 | $50.56 | 511,130 |
| 2021-05-07 | $69.22 | $69.50 | $67.82 | $67.84 | $51.64 | 375,700 |
| 2021-05-06 | $68.83 | $69.69 | $68.00 | $68.89 | $52.44 | 346,100 |
| 2021-05-05 | $68.87 | $68.87 | $68.87 | $68.87 | $52.42 | 0 |
| 2021-05-04 | $68.87 | $68.87 | $68.87 | $68.87 | $52.42 | 0 |
| 2021-04-30 | $71.31 | $71.75 | $68.84 | $68.87 | $52.42 | 641,700 |
| 2021-04-29 | $70.30 | $71.93 | $70.09 | $71.32 | $54.29 | 541,130 |
| 2021-04-28 | $70.11 | $70.76 | $69.88 | $70.27 | $53.49 | 341,800 |
| 2021-04-27 | $71.50 | $71.54 | $70.08 | $70.20 | $53.44 | 507,200 |
| 2021-04-26 | $70.62 | $71.95 | $70.62 | $71.08 | $54.11 | 507,800 |
| 2021-04-23 | $72.70 | $72.70 | $70.61 | $70.87 | $53.95 | 684,780 |
| 2021-04-22 | $71.99 | $73.49 | $71.99 | $72.42 | $55.13 | 630,670 |
| 2021-04-21 | $74.10 | $74.40 | $71.97 | $72.09 | $54.88 | 929,890 |
| 2021-04-20 | $74.54 | $74.98 | $74.00 | $74.07 | $56.38 | 897,210 |
| 2021-04-19 | $74.00 | $75.38 | $74.00 | $74.54 | $56.74 | 1,137,510 |
| 2021-04-16 | $77.97 | $77.97 | $73.60 | $75.29 | $57.31 | 2,067,270 |
| 2021-04-15 | $85.00 | $85.79 | $81.45 | $81.77 | $62.24 | 1,156,350 |
| 2021-04-14 | $82.00 | $84.59 | $79.69 | $84.32 | $64.19 | 1,207,650 |
| 2021-04-13 | $79.71 | $84.46 | $79.30 | $82.63 | $62.90 | 1,142,050 |
| 2021-04-12 | $88.02 | $90.20 | $81.51 | $82.02 | $62.43 | 1,948,840 |
| 2021-04-09 | $79.46 | $84.12 | $78.72 | $83.58 | $63.62 | 1,635,220 |
| 2021-04-08 | $78.86 | $81.47 | $77.71 | $80.17 | $61.03 | 1,054,590 |
| 2021-04-07 | $78.80 | $79.12 | $77.68 | $78.86 | $60.03 | 661,920 |
| 2021-04-06 | $76.50 | $78.95 | $76.50 | $78.48 | $59.74 | 820,170 |
| 2021-04-05 | $76.12 | $76.12 | $76.12 | $76.12 | $57.94 | 0 |
| 2021-04-02 | $75.82 | $76.88 | $75.50 | $76.12 | $57.94 | 523,330 |
| 2021-04-01 | $76.00 | $76.47 | $75.02 | $76.11 | $57.94 | 511,440 |
| 2021-03-31 | $77.57 | $77.82 | $75.11 | $76.06 | $57.90 | 846,790 |
| 2021-03-30 | $79.00 | $82.28 | $77.85 | $77.90 | $59.30 | 1,282,450 |
| 2021-03-29 | $78.00 | $82.93 | $77.28 | $80.14 | $61.00 | 1,351,530 |
| 2021-03-26 | $76.41 | $78.57 | $76.21 | $77.00 | $58.61 | 783,000 |
| 2021-03-25 | $77.90 | $78.66 | $75.79 | $76.55 | $58.27 | 891,180 |
| 2021-03-24 | $77.30 | $78.77 | $76.77 | $78.06 | $59.42 | 917,770 |
| 2021-03-23 | $80.43 | $80.77 | $76.71 | $77.67 | $59.12 | 1,407,730 |
| 2021-03-22 | $81.60 | $82.43 | $79.25 | $80.43 | $61.22 | 1,816,160 |
| 2021-03-19 | $72.34 | $86.00 | $71.77 | $81.91 | $62.35 | 2,905,440 |
| 2021-03-18 | $72.74 | $74.50 | $72.10 | $72.34 | $55.07 | 861,310 |
| 2021-03-17 | $70.82 | $72.98 | $70.21 | $72.80 | $55.42 | 751,190 |
| 2021-03-16 | $69.35 | $71.02 | $69.13 | $70.80 | $53.89 | 446,000 |
| 2021-03-15 | $69.31 | $69.88 | $68.37 | $69.64 | $53.01 | 319,600 |
| 2021-03-12 | $70.57 | $71.00 | $69.16 | $69.30 | $52.75 | 516,250 |
| 2021-03-11 | $70.01 | $71.09 | $69.50 | $70.58 | $53.73 | 432,000 |
| 2021-03-10 | $72.89 | $73.51 | $69.41 | $69.70 | $53.06 | 695,270 |
| 2021-03-09 | $75.00 | $75.01 | $71.01 | $71.92 | $54.75 | 964,760 |
| 2021-03-08 | $76.86 | $79.80 | $75.30 | $75.60 | $57.55 | 1,386,180 |
| 2021-03-05 | $74.00 | $75.25 | $73.06 | $74.95 | $57.05 | 567,370 |
| 2021-03-04 | $74.67 | $76.35 | $74.13 | $74.45 | $56.67 | 687,900 |
| 2021-03-03 | $75.50 | $76.99 | $74.01 | $75.31 | $57.33 | 751,110 |
| 2021-03-02 | $74.06 | $75.31 | $73.22 | $75.31 | $57.33 | 752,340 |
| 2021-03-01 | $71.50 | $74.38 | $71.50 | $74.36 | $56.60 | 684,410 |
| 2021-02-26 | $71.02 | $72.58 | $70.31 | $71.50 | $54.43 | 428,410 |
| 2021-02-25 | $73.41 | $74.30 | $71.47 | $71.50 | $54.43 | 557,810 |
| 2021-02-24 | $73.97 | $74.80 | $72.71 | $73.60 | $56.03 | 543,750 |
| 2021-02-23 | $73.02 | $75.20 | $71.15 | $73.97 | $56.31 | 790,170 |
| 2021-02-22 | $74.16 | $75.87 | $73.01 | $73.10 | $55.64 | 786,100 |
| 2021-02-19 | $72.91 | $74.68 | $72.34 | $74.16 | $56.45 | 657,970 |
| 2021-02-18 | $70.59 | $73.90 | $70.59 | $72.85 | $55.45 | 821,170 |
| 2021-02-17 | $70.45 | $70.45 | $70.45 | $70.45 | $53.63 | 0 |
| 2021-02-16 | $70.45 | $70.45 | $70.45 | $70.45 | $53.63 | 0 |
| 2021-02-15 | $70.45 | $70.45 | $70.45 | $70.45 | $53.63 | 0 |
| 2021-02-12 | $70.45 | $70.45 | $70.45 | $70.45 | $53.63 | 0 |
| 2021-02-11 | $70.45 | $70.45 | $70.45 | $70.45 | $53.63 | 0 |
| 2021-02-10 | $70.09 | $70.69 | $68.90 | $70.45 | $53.63 | 553,100 |
| 2021-02-09 | $67.70 | $70.50 | $67.70 | $69.88 | $53.19 | 767,070 |
| 2021-02-08 | $70.00 | $70.88 | $67.43 | $67.89 | $51.68 | 733,000 |
| 2021-02-05 | $71.96 | $73.41 | $69.82 | $69.89 | $53.20 | 769,440 |
| 2021-02-04 | $74.11 | $75.58 | $70.41 | $71.85 | $54.69 | 823,340 |
| 2021-02-03 | $78.45 | $78.45 | $73.88 | $74.12 | $56.42 | 1,154,090 |
| 2021-02-02 | $80.96 | $80.96 | $78.31 | $78.79 | $59.98 | 777,180 |
| 2021-02-01 | $79.32 | $82.11 | $78.52 | $81.56 | $62.08 | 779,790 |
| 2021-01-29 | $83.80 | $83.97 | $77.58 | $80.15 | $61.01 | 1,306,930 |
| 2021-01-28 | $83.21 | $85.28 | $83.21 | $83.34 | $63.44 | 556,300 |
| 2021-01-27 | $84.68 | $86.00 | $83.10 | $83.99 | $63.93 | 642,000 |
| 2021-01-26 | $85.30 | $87.65 | $84.66 | $84.86 | $64.60 | 662,580 |
| 2021-01-25 | $87.95 | $89.77 | $86.03 | $86.15 | $65.58 | 838,730 |
| 2021-01-22 | $88.01 | $88.94 | $86.59 | $87.38 | $66.51 | 910,700 |
| 2021-01-21 | $91.36 | $91.37 | $86.50 | $89.06 | $67.79 | 1,496,730 |
| 2021-01-20 | $94.00 | $95.19 | $91.56 | $92.00 | $70.03 | 934,280 |
| 2021-01-19 | $92.20 | $94.95 | $90.70 | $93.28 | $71.01 | 1,258,240 |
| 2021-01-18 | $91.00 | $95.20 | $90.90 | $92.53 | $70.43 | 1,345,480 |
| 2021-01-15 | $86.60 | $92.76 | $86.00 | $92.00 | $70.03 | 1,417,420 |
| 2021-01-14 | $88.80 | $88.80 | $83.01 | $86.75 | $66.04 | 992,570 |
| 2021-01-13 | $91.19 | $91.78 | $87.62 | $87.80 | $66.83 | 1,033,760 |
| 2021-01-12 | $87.90 | $91.80 | $87.02 | $91.19 | $69.41 | 1,067,720 |
| 2021-01-11 | $89.61 | $91.78 | $87.20 | $87.82 | $66.85 | 938,680 |
| 2021-01-08 | $93.60 | $93.60 | $88.88 | $89.67 | $68.26 | 1,118,560 |
| 2021-01-07 | $97.60 | $98.49 | $93.79 | $94.06 | $71.60 | 1,528,710 |
| 2021-01-06 | $99.00 | $102.50 | $97.12 | $98.32 | $74.84 | 1,925,430 |
| 2021-01-05 | $94.78 | $102.99 | $93.68 | $100.16 | $76.24 | 2,526,010 |
| 2021-01-04 | $93.50 | $95.87 | $93.35 | $94.77 | $72.14 | 1,716,250 |
| 2021-01-01 | $92.13 | $92.13 | $92.13 | $92.13 | $70.13 | 0 |
| 2020-12-31 | $86.99 | $93.00 | $86.51 | $92.13 | $70.13 | 1,433,880 |
| 2020-12-30 | $87.12 | $87.95 | $85.67 | $86.94 | $66.18 | 911,650 |
| 2020-12-29 | $91.00 | $91.29 | $88.02 | $88.05 | $67.02 | 892,120 |
| 2020-12-28 | $91.70 | $95.00 | $91.00 | $91.63 | $69.75 | 1,013,110 |
| 2020-12-25 | $90.50 | $92.98 | $90.45 | $91.70 | $69.80 | 986,610 |
| 2020-12-24 | $86.89 | $94.95 | $86.01 | $92.75 | $70.60 | 2,101,280 |
| 2020-12-23 | $85.82 | $87.45 | $85.50 | $86.50 | $65.84 | 732,020 |
| 2020-12-22 | $89.93 | $89.93 | $85.48 | $85.82 | $65.33 | 973,380 |
| 2020-12-21 | $89.15 | $90.38 | $88.51 | $89.93 | $68.46 | 591,290 |
| 2020-12-18 | $91.40 | $91.88 | $89.03 | $89.19 | $67.89 | 731,260 |
| 2020-12-17 | $92.15 | $92.50 | $89.00 | $91.53 | $69.67 | 843,920 |
| 2020-12-16 | $96.02 | $96.02 | $92.00 | $92.12 | $70.12 | 965,310 |
| 2020-12-15 | $96.90 | $97.88 | $95.98 | $96.30 | $73.30 | 572,100 |
| 2020-12-14 | $95.95 | $97.54 | $95.02 | $97.09 | $73.91 | 630,140 |
| 2020-12-11 | $96.00 | $97.29 | $94.38 | $95.45 | $72.66 | 615,250 |
| 2020-12-10 | $97.90 | $97.90 | $95.03 | $95.30 | $72.54 | 862,510 |
| 2020-12-09 | $100.38 | $100.85 | $98.00 | $98.00 | $74.60 | 993,900 |
| 2020-12-08 | $100.52 | $101.42 | $100.20 | $100.26 | $76.32 | 482,720 |
| 2020-12-07 | $101.53 | $101.98 | $100.01 | $100.52 | $76.52 | 649,700 |
| 2020-12-04 | $101.01 | $102.66 | $100.20 | $101.51 | $77.27 | 704,210 |
| 2020-12-03 | $101.49 | $102.58 | $100.01 | $101.55 | $77.30 | 931,500 |
| 2020-12-02 | $102.81 | $103.47 | $101.58 | $101.70 | $77.42 | 847,740 |
| 2020-12-01 | $102.10 | $103.61 | $102.10 | $102.90 | $78.33 | 725,640 |
| 2020-11-30 | $103.76 | $105.49 | $102.50 | $102.62 | $78.12 | 973,800 |
| 2020-11-27 | $103.90 | $105.99 | $101.67 | $103.85 | $79.05 | 1,330,520 |
| 2020-11-26 | $100.55 | $105.74 | $100.15 | $104.30 | $79.39 | 1,433,800 |
| 2020-11-25 | $103.91 | $104.59 | $100.31 | $100.55 | $76.54 | 1,067,600 |
| 2020-11-24 | $103.29 | $105.76 | $103.29 | $103.87 | $79.07 | 734,890 |
| 2020-11-23 | $103.88 | $105.17 | $102.67 | $103.92 | $79.11 | 899,800 |
| 2020-11-20 | $105.29 | $106.98 | $104.44 | $104.72 | $79.71 | 1,077,120 |
| 2020-11-19 | $102.00 | $107.60 | $101.01 | $106.63 | $81.17 | 1,571,180 |
| 2020-11-18 | $101.97 | $103.51 | $101.58 | $102.45 | $77.99 | 718,380 |
| 2020-11-17 | $104.55 | $105.09 | $102.00 | $102.34 | $77.90 | 1,030,200 |
| 2020-11-16 | $105.69 | $105.69 | $103.28 | $105.10 | $80.00 | 804,500 |
| 2020-11-13 | $103.70 | $106.27 | $102.30 | $104.96 | $79.90 | 913,000 |
| 2020-11-12 | $108.03 | $109.35 | $103.40 | $104.30 | $79.39 | 1,413,860 |
| 2020-11-11 | $111.51 | $113.08 | $107.88 | $108.03 | $82.23 | 1,393,350 |
| 2020-11-10 | $109.51 | $113.35 | $109.51 | $111.70 | $85.03 | 1,944,220 |
| 2020-11-09 | $108.00 | $109.94 | $107.08 | $109.38 | $83.26 | 1,527,890 |
| 2020-11-06 | $111.06 | $111.10 | $107.01 | $107.68 | $81.97 | 1,340,220 |
| 2020-11-05 | $109.11 | $111.88 | $108.78 | $111.06 | $84.54 | 1,469,970 |
| 2020-11-04 | $112.02 | $112.84 | $106.80 | $108.93 | $82.92 | 1,996,840 |
| 2020-11-03 | $110.00 | $113.29 | $110.00 | $112.50 | $85.64 | 1,492,570 |
| 2020-11-02 | $113.44 | $115.00 | $106.51 | $111.65 | $84.99 | 2,088,160 |
| 2020-10-30 | $121.96 | $125.00 | $115.60 | $115.67 | $88.05 | 2,645,890 |
| 2020-10-29 | $124.11 | $124.60 | $121.50 | $122.24 | $93.05 | 2,829,590 |
| 2020-10-28 | $121.10 | $128.49 | $119.67 | $127.00 | $96.67 | 3,798,380 |
| 2020-10-27 | $117.20 | $131.00 | $116.70 | $122.47 | $93.23 | 3,707,710 |
| 2020-10-26 | $116.70 | $119.07 | $115.00 | $117.73 | $89.62 | 1,627,330 |
| 2020-10-23 | $116.03 | $120.22 | $116.03 | $116.40 | $88.60 | 2,037,720 |
| 2020-10-22 | $119.00 | $121.38 | $116.81 | $116.81 | $88.92 | 2,110,140 |
| 2020-10-21 | $120.55 | $122.86 | $117.80 | $120.83 | $91.98 | 2,631,320 |
| 2020-10-20 | $116.07 | $120.85 | $114.98 | $120.28 | $91.56 | 2,421,490 |
| 2020-10-19 | $117.90 | $119.49 | $115.96 | $115.96 | $88.27 | 1,605,640 |
| 2020-10-16 | $120.27 | $121.15 | $116.50 | $117.53 | $89.47 | 2,662,340 |
| 2020-10-15 | $121.40 | $126.49 | $118.33 | $122.45 | $93.21 | 3,291,990 |
| 2020-10-14 | $124.89 | $132.98 | $121.70 | $122.25 | $93.06 | 4,762,900 |
| 2020-10-13 | $120.00 | $125.34 | $117.20 | $123.56 | $94.06 | 3,917,550 |
| 2020-10-12 | $117.50 | $121.98 | $114.85 | $121.40 | $92.41 | 4,381,430 |
| 2020-10-09 | $114.30 | $117.48 | $112.06 | $116.65 | $88.80 | 3,102,770 |
| 2020-10-08 | $112.05 | $112.05 | $112.05 | $112.05 | $85.29 | 0 |
| 2020-10-07 | $112.05 | $112.05 | $112.05 | $112.05 | $85.29 | 0 |
| 2020-10-06 | $112.05 | $112.05 | $112.05 | $112.05 | $85.29 | 0 |
| 2020-10-05 | $112.05 | $112.05 | $112.05 | $112.05 | $85.29 | 0 |
| 2020-10-02 | $112.05 | $112.05 | $112.05 | $112.05 | $85.29 | 0 |
| 2020-10-01 | $112.05 | $112.05 | $112.05 | $112.05 | $85.29 | 0 |
| 2020-09-30 | $114.02 | $116.99 | $110.00 | $112.05 | $85.29 | 3,349,730 |
| 2020-09-29 | $105.00 | $120.00 | $104.00 | $116.80 | $88.91 | 4,780,970 |
| 2020-09-28 | $112.70 | $113.50 | $103.40 | $103.43 | $78.73 | 2,886,410 |
| 2020-09-25 | $111.90 | $119.71 | $111.90 | $114.91 | $87.47 | 3,208,800 |
| 2020-09-24 | $114.00 | $115.49 | $109.01 | $112.28 | $85.47 | 2,853,050 |
| 2020-09-23 | $115.00 | $116.63 | $112.00 | $115.98 | $88.29 | 2,462,640 |
| 2020-09-22 | $115.80 | $118.89 | $113.18 | $113.83 | $86.65 | 3,738,120 |
| 2020-09-21 | $105.60 | $126.60 | $105.00 | $120.78 | $91.94 | 5,254,140 |
| 2020-09-18 | $106.00 | $112.22 | $104.90 | $106.01 | $80.70 | 2,552,680 |
| 2020-09-17 | $111.00 | $118.18 | $108.77 | $108.80 | $82.82 | 4,845,560 |
| 2020-09-16 | $105.00 | $114.48 | $104.06 | $113.04 | $86.05 | 4,057,810 |
| 2020-09-15 | $105.00 | $112.30 | $103.51 | $107.00 | $81.45 | 3,189,480 |
| 2020-09-14 | $101.59 | $106.00 | $101.59 | $106.00 | $80.69 | 2,427,640 |
| 2020-09-11 | $96.59 | $105.68 | $93.52 | $103.30 | $78.63 | 3,048,420 |
| 2020-09-10 | $103.38 | $107.42 | $99.01 | $100.02 | $76.14 | 2,185,520 |
| 2020-09-09 | $99.97 | $105.40 | $97.70 | $103.40 | $78.71 | 2,756,600 |
| 2020-09-08 | $103.02 | $104.90 | $100.66 | $101.65 | $77.38 | 1,789,800 |
| 2020-09-07 | $102.65 | $104.99 | $100.15 | $102.11 | $77.73 | 2,030,310 |
| 2020-09-04 | $100.80 | $106.52 | $99.02 | $103.20 | $78.56 | 2,103,600 |
| 2020-09-03 | $112.75 | $113.59 | $103.56 | $103.96 | $79.14 | 3,405,280 |
| 2020-09-02 | $117.30 | $117.90 | $111.40 | $112.08 | $85.32 | 3,288,440 |
| 2020-09-01 | $121.08 | $127.99 | $116.11 | $117.97 | $89.80 | 3,698,880 |
| 2020-08-31 | $117.31 | $123.58 | $113.13 | $121.10 | $92.18 | 3,200,460 |
| 2020-08-28 | $131.00 | $138.89 | $118.58 | $119.31 | $90.82 | 4,717,670 |
| 2020-08-27 | $155.43 | $156.00 | $134.88 | $134.91 | $102.69 | 5,218,830 |
| 2020-08-26 | $155.78 | $174.71 | $147.03 | $157.63 | $119.99 | 7,206,000 |
| 2020-08-25 | $145.00 | $171.45 | $145.00 | $163.79 | $124.68 | 8,031,450 |
| 2020-08-24 | $160.00 | $160.00 | $135.68 | $145.00 | $110.38 | 8,535,340 |
Tianjin Jieqiang Power Equipment Co Ltd (300875) News Headlines
Recent Tianjin Jieqiang Power Equipment Co Ltd (300875) News
Similar Companies to Tianjin Jieqiang Power Equipment Co Ltd (300875) 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 | -- | -- | -- |