Marssenger Kitchenware Co Ltd (300894) Exchange: SHE
Data as of July 17, 2025
$12.96 ($0.13) 1.01%
Marssenger Kitchenware Co Ltd - Daily Information
Click for more stock information on Marssenger Kitchenware Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.83 |
| Previous Close | $12.96 |
| High | $13.03 |
| Low | $12.79 |
| Adjusted Open | $12.83 |
| Previous Adjusted Close | $12.96 |
| Adjusted High | $13.03 |
| Adjusted Low | $12.79 |
About Marssenger Kitchenware Co Ltd (300894)
Marssenger Kitchenware Co Ltd
Invest in Marssenger Kitchenware Co Ltd (300894)
Historical Stock Data for Marssenger Kitchenware Co Ltd (300894)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $12.83 | $13.03 | $12.79 | $12.96 | $12.96 | 5,141,000 |
| 2025-07-07 | $12.76 | $12.85 | $12.70 | $12.83 | $12.83 | 3,014,800 |
| 2025-07-04 | $13.16 | $13.17 | $12.78 | $12.79 | $12.79 | 6,243,200 |
| 2025-07-03 | $12.91 | $13.10 | $12.80 | $13.06 | $13.06 | 8,646,200 |
| 2025-07-02 | $12.75 | $12.93 | $12.65 | $12.83 | $12.83 | 5,318,800 |
| 2025-06-30 | $12.68 | $12.84 | $12.60 | $12.83 | $12.83 | 5,709,370 |
| 2025-06-27 | $12.69 | $12.78 | $12.61 | $12.65 | $12.65 | 4,792,070 |
| 2025-06-26 | $12.84 | $12.89 | $12.65 | $12.66 | $12.66 | 7,031,700 |
| 2025-06-25 | $12.57 | $13.18 | $12.54 | $12.84 | $12.84 | 9,314,800 |
| 2025-06-24 | $12.35 | $12.54 | $12.31 | $12.54 | $12.54 | 5,529,000 |
| 2025-06-23 | $11.99 | $12.31 | $11.88 | $12.31 | $12.31 | 4,436,540 |
| 2025-06-20 | $12.06 | $12.18 | $12.01 | $12.06 | $12.06 | 3,461,900 |
| 2025-06-19 | $12.26 | $12.39 | $12.03 | $12.06 | $12.06 | 5,051,980 |
| 2025-06-18 | $12.38 | $12.44 | $12.19 | $12.28 | $12.28 | 4,076,910 |
| 2025-06-17 | $12.49 | $12.56 | $12.32 | $12.45 | $12.45 | 4,602,070 |
| 2025-06-13 | $12.70 | $12.75 | $12.30 | $12.32 | $12.32 | 10,188,850 |
| 2025-06-12 | $13.01 | $13.03 | $12.73 | $12.85 | $12.85 | 6,830,150 |
| 2025-06-11 | $13.04 | $13.18 | $12.98 | $13.02 | $13.02 | 6,134,470 |
| 2025-06-10 | $13.23 | $13.35 | $12.85 | $13.11 | $13.11 | 7,672,520 |
| 2025-06-09 | $13.08 | $13.35 | $13.00 | $13.22 | $13.22 | 7,956,610 |
| 2025-06-06 | $13.05 | $13.18 | $12.91 | $13.09 | $13.09 | 6,192,380 |
| 2025-06-05 | $12.87 | $13.50 | $12.87 | $13.13 | $13.13 | 13,400,700 |
| 2025-06-04 | $12.50 | $13.25 | $12.47 | $12.87 | $12.87 | 11,017,250 |
| 2025-06-03 | $12.44 | $12.63 | $12.38 | $12.48 | $12.48 | 4,815,700 |
| 2025-05-30 | $12.71 | $12.71 | $12.43 | $12.47 | $12.47 | 4,243,800 |
| 2025-05-29 | $12.47 | $12.74 | $12.47 | $12.71 | $12.71 | 4,306,430 |
| 2025-05-28 | $12.61 | $12.73 | $12.36 | $12.47 | $12.47 | 3,990,520 |
| 2025-05-27 | $12.71 | $12.71 | $12.52 | $12.64 | $12.64 | 3,307,100 |
| 2025-05-26 | $12.56 | $12.73 | $12.43 | $12.71 | $12.71 | 3,913,500 |
| 2025-05-23 | $12.83 | $12.92 | $12.51 | $12.51 | $12.51 | 6,569,760 |
| 2025-05-22 | $13.07 | $13.38 | $12.85 | $12.86 | $12.86 | 6,415,100 |
| 2025-05-21 | $13.28 | $13.29 | $13.01 | $13.13 | $13.13 | 4,962,100 |
| 2025-05-20 | $13.05 | $13.42 | $12.93 | $13.29 | $13.29 | 6,320,500 |
| 2025-05-19 | $12.99 | $13.08 | $12.82 | $13.06 | $13.06 | 4,065,170 |
| 2025-05-16 | $12.88 | $13.14 | $12.88 | $12.99 | $12.99 | 3,426,300 |
| 2025-05-15 | $13.18 | $13.20 | $12.90 | $12.98 | $12.98 | 4,639,600 |
| 2025-05-14 | $13.18 | $13.38 | $12.90 | $13.25 | $13.25 | 6,577,070 |
| 2025-05-13 | $13.43 | $13.54 | $13.17 | $13.20 | $13.20 | 6,415,600 |
| 2025-05-12 | $13.18 | $13.33 | $13.05 | $13.32 | $13.32 | 6,431,900 |
| 2025-05-09 | $13.22 | $13.22 | $12.90 | $12.96 | $12.96 | 4,855,180 |
| 2025-05-08 | $13.00 | $13.26 | $12.88 | $13.15 | $13.15 | 6,415,190 |
| 2025-05-07 | $13.24 | $13.40 | $12.88 | $13.03 | $13.03 | 7,262,520 |
| 2025-05-06 | $12.66 | $13.04 | $12.60 | $13.04 | $13.04 | 8,007,600 |
| 2025-04-30 | $12.21 | $12.95 | $12.21 | $12.55 | $12.55 | 10,694,200 |
| 2025-04-29 | $11.80 | $12.24 | $11.69 | $12.16 | $12.16 | 6,909,800 |
| 2025-04-28 | $12.61 | $12.61 | $12.20 | $12.31 | $12.31 | 7,843,640 |
| 2025-04-25 | $12.63 | $13.44 | $12.62 | $12.72 | $12.72 | 10,598,600 |
| 2025-04-24 | $13.05 | $13.07 | $12.51 | $12.62 | $12.62 | 7,543,300 |
| 2025-04-23 | $12.75 | $13.08 | $12.75 | $12.99 | $12.99 | 7,703,000 |
| 2025-04-22 | $12.90 | $13.03 | $12.74 | $12.75 | $12.75 | 5,240,400 |
| 2025-04-21 | $12.68 | $12.98 | $12.54 | $12.92 | $12.92 | 4,598,380 |
| 2025-04-18 | $12.80 | $13.00 | $12.60 | $12.75 | $12.75 | 5,303,700 |
| 2025-04-17 | $12.68 | $13.19 | $12.67 | $12.86 | $12.86 | 8,093,000 |
| 2025-04-16 | $12.99 | $13.06 | $12.52 | $12.82 | $12.82 | 7,478,370 |
| 2025-04-15 | $12.90 | $13.16 | $12.77 | $13.08 | $13.08 | 7,782,200 |
| 2025-04-14 | $13.07 | $13.12 | $12.81 | $12.88 | $12.88 | 6,966,800 |
| 2025-04-11 | $12.65 | $12.95 | $12.50 | $12.75 | $12.75 | 7,362,700 |
| 2025-04-10 | $12.70 | $13.07 | $12.64 | $12.78 | $12.78 | 10,766,540 |
| 2025-04-09 | $11.72 | $12.55 | $11.00 | $12.45 | $12.45 | 12,564,600 |
| 2025-04-08 | $11.50 | $12.16 | $11.50 | $11.93 | $11.93 | 12,905,200 |
| 2025-04-07 | $13.30 | $13.30 | $11.31 | $11.32 | $11.32 | 16,716,500 |
| 2025-04-03 | $14.30 | $14.57 | $14.07 | $14.14 | $14.14 | 6,303,300 |
| 2025-04-02 | $14.26 | $14.68 | $14.24 | $14.54 | $14.54 | 6,859,600 |
| 2025-04-01 | $14.42 | $14.57 | $14.21 | $14.27 | $14.27 | 7,835,970 |
| 2025-03-31 | $14.68 | $14.76 | $14.18 | $14.46 | $14.46 | 9,418,100 |
| 2025-03-28 | $14.93 | $15.60 | $14.82 | $14.87 | $14.87 | 10,539,900 |
| 2025-03-27 | $14.89 | $15.35 | $14.72 | $15.07 | $15.07 | 10,123,900 |
| 2025-03-26 | $14.83 | $15.11 | $14.76 | $14.90 | $14.90 | 8,790,300 |
| 2025-03-25 | $14.93 | $14.99 | $14.63 | $14.82 | $14.82 | 8,254,170 |
| 2025-03-24 | $15.51 | $15.65 | $14.53 | $14.99 | $14.99 | 12,739,900 |
| 2025-03-21 | $16.11 | $16.20 | $15.55 | $15.58 | $15.58 | 12,395,900 |
| 2025-03-20 | $16.36 | $16.44 | $16.01 | $16.19 | $16.19 | 13,356,700 |
| 2025-03-19 | $16.50 | $16.82 | $16.34 | $16.45 | $16.45 | 11,792,100 |
| 2025-03-18 | $16.69 | $16.73 | $16.34 | $16.58 | $16.58 | 14,323,300 |
| 2025-03-17 | $16.78 | $16.97 | $16.34 | $16.71 | $16.71 | 19,078,500 |
| 2025-03-14 | $15.74 | $16.89 | $15.64 | $16.55 | $16.55 | 23,466,550 |
| 2025-03-13 | $16.14 | $16.14 | $15.54 | $15.78 | $15.78 | 15,152,070 |
| 2025-03-12 | $16.28 | $16.75 | $16.15 | $16.22 | $16.22 | 18,691,300 |
| 2025-03-11 | $16.12 | $16.80 | $16.08 | $16.49 | $16.49 | 26,229,560 |
| 2025-03-10 | $15.80 | $16.11 | $15.64 | $16.07 | $16.07 | 13,010,100 |
| 2025-03-07 | $16.00 | $16.37 | $15.63 | $15.80 | $15.80 | 16,331,300 |
| 2025-03-06 | $15.44 | $16.30 | $15.39 | $16.10 | $16.10 | 25,070,000 |
| 2025-03-05 | $15.29 | $15.49 | $15.04 | $15.47 | $15.47 | 12,564,060 |
| 2025-03-04 | $14.91 | $15.39 | $14.84 | $15.32 | $15.32 | 13,008,980 |
| 2025-03-03 | $15.55 | $15.60 | $14.93 | $15.06 | $15.06 | 17,479,180 |
| 2025-02-28 | $16.60 | $16.81 | $15.30 | $15.38 | $15.38 | 29,049,610 |
| 2025-02-27 | $15.94 | $17.13 | $15.85 | $16.90 | $16.90 | 43,832,290 |
| 2025-02-26 | $15.35 | $16.66 | $15.34 | $16.27 | $16.27 | 37,064,640 |
| 2025-02-25 | $15.20 | $15.38 | $15.04 | $15.21 | $15.21 | 12,021,510 |
| 2025-02-24 | $15.52 | $15.82 | $15.28 | $15.48 | $15.48 | 17,608,970 |
| 2025-02-20 | $15.23 | $15.82 | $14.90 | $15.71 | $15.71 | 34,887,960 |
| 2025-02-19 | $14.40 | $15.61 | $14.18 | $15.24 | $15.24 | 38,282,600 |
| 2025-02-18 | $14.50 | $14.53 | $13.84 | $13.84 | $13.84 | 13,613,600 |
| 2025-02-17 | $14.21 | $14.78 | $14.21 | $14.59 | $14.59 | 17,572,040 |
| 2025-02-14 | $14.49 | $14.55 | $14.14 | $14.20 | $14.20 | 13,150,050 |
| 2025-02-13 | $14.15 | $14.78 | $14.07 | $14.48 | $14.48 | 21,597,390 |
| 2025-02-12 | $14.01 | $14.20 | $13.96 | $14.20 | $14.20 | 10,061,000 |
| 2025-02-11 | $14.30 | $14.36 | $14.01 | $14.07 | $14.07 | 9,327,300 |
| 2025-02-10 | $14.21 | $14.24 | $14.01 | $14.20 | $14.20 | 10,836,600 |
| 2025-02-07 | $13.81 | $14.34 | $13.70 | $14.10 | $14.10 | 18,545,300 |
| 2025-02-06 | $13.52 | $13.84 | $13.33 | $13.83 | $13.83 | 10,598,640 |
| 2025-02-05 | $13.29 | $13.63 | $13.11 | $13.61 | $13.61 | 10,100,340 |
| 2025-01-27 | $14.10 | $14.29 | $13.29 | $13.29 | $13.29 | 12,626,600 |
| 2025-01-24 | $13.89 | $14.26 | $13.60 | $14.06 | $14.06 | 13,328,900 |
| 2025-01-23 | $14.13 | $14.56 | $13.97 | $13.98 | $13.98 | 19,264,600 |
| 2025-01-22 | $14.17 | $14.29 | $13.80 | $13.94 | $13.94 | 13,428,510 |
| 2025-01-21 | $14.70 | $14.78 | $14.27 | $14.34 | $14.34 | 18,109,060 |
| 2025-01-20 | $14.93 | $15.09 | $14.50 | $14.61 | $14.61 | 26,731,280 |
| 2025-01-17 | $15.84 | $16.29 | $14.99 | $15.02 | $15.02 | 49,090,000 |
| 2025-01-16 | $13.10 | $15.23 | $13.10 | $15.23 | $15.23 | 21,956,100 |
| 2025-01-15 | $12.85 | $12.94 | $12.65 | $12.69 | $12.69 | 5,143,100 |
| 2025-01-14 | $12.48 | $12.90 | $12.48 | $12.87 | $12.87 | 7,393,900 |
| 2025-01-13 | $12.24 | $12.43 | $12.04 | $12.39 | $12.39 | 5,606,200 |
| 2025-01-09 | $13.21 | $13.50 | $13.05 | $13.14 | $13.14 | 7,135,600 |
| 2025-01-08 | $13.09 | $13.51 | $12.74 | $13.30 | $13.30 | 9,257,170 |
| 2025-01-07 | $12.92 | $13.21 | $12.82 | $13.21 | $13.21 | 6,239,000 |
| 2025-01-06 | $12.90 | $13.16 | $12.58 | $12.89 | $12.89 | 6,405,650 |
| 2025-01-03 | $13.72 | $13.96 | $13.05 | $13.13 | $13.13 | 10,027,350 |
| 2025-01-02 | $13.70 | $14.24 | $13.41 | $13.58 | $13.58 | 9,317,600 |
| 2024-12-31 | $14.23 | $14.34 | $13.67 | $13.70 | $13.70 | 7,540,360 |
| 2024-12-30 | $14.49 | $14.49 | $14.12 | $14.21 | $14.21 | 7,073,900 |
| 2024-12-27 | $14.60 | $14.85 | $14.50 | $14.58 | $14.58 | 7,932,000 |
| 2024-12-26 | $14.44 | $14.92 | $14.40 | $14.66 | $14.66 | 8,520,000 |
| 2024-12-25 | $14.98 | $15.11 | $14.20 | $14.44 | $14.44 | 8,161,800 |
| 2024-12-24 | $14.39 | $14.88 | $14.30 | $14.80 | $14.80 | 10,004,370 |
| 2024-12-23 | $15.10 | $15.25 | $14.20 | $14.25 | $14.25 | 12,240,100 |
| 2024-12-20 | $14.69 | $15.61 | $14.69 | $15.20 | $15.20 | 14,907,570 |
| 2024-12-19 | $14.78 | $14.88 | $14.46 | $14.73 | $14.73 | 8,894,500 |
| 2024-12-18 | $15.07 | $15.20 | $14.78 | $14.87 | $14.87 | 8,696,170 |
| 2024-12-17 | $15.55 | $15.65 | $14.99 | $15.03 | $15.03 | 10,475,600 |
| 2024-12-16 | $16.17 | $16.29 | $15.48 | $15.59 | $15.59 | 17,043,500 |
| 2024-12-13 | $16.89 | $16.89 | $16.14 | $16.17 | $16.17 | 23,867,740 |
| 2024-12-12 | $16.47 | $17.35 | $16.47 | $17.23 | $17.23 | 30,488,150 |
| 2024-12-11 | $16.40 | $16.94 | $16.33 | $16.47 | $16.47 | 21,947,200 |
| 2024-12-10 | $16.37 | $17.59 | $15.91 | $16.64 | $16.64 | 39,317,310 |
| 2024-12-09 | $15.62 | $15.88 | $15.37 | $15.57 | $15.57 | 12,255,100 |
| 2024-12-06 | $15.90 | $15.97 | $15.41 | $15.75 | $15.75 | 21,390,680 |
| 2024-12-05 | $15.35 | $16.20 | $15.20 | $16.12 | $16.12 | 30,433,900 |
| 2024-12-04 | $15.04 | $16.35 | $14.88 | $15.38 | $15.38 | 24,385,800 |
| 2024-12-03 | $15.49 | $15.52 | $14.98 | $15.20 | $15.20 | 14,534,600 |
| 2024-12-02 | $15.41 | $15.67 | $15.18 | $15.50 | $15.50 | 22,120,080 |
| 2024-11-29 | $14.72 | $15.70 | $14.67 | $15.43 | $15.43 | 28,825,200 |
| 2024-11-28 | $14.61 | $15.24 | $14.51 | $14.66 | $14.66 | 16,788,230 |
| 2024-11-27 | $13.41 | $14.83 | $13.26 | $14.76 | $14.76 | 21,416,490 |
| 2024-11-26 | $13.75 | $13.92 | $13.50 | $13.51 | $13.51 | 5,855,290 |
| 2024-11-25 | $13.46 | $13.84 | $13.40 | $13.81 | $13.81 | 7,734,280 |
| 2024-11-22 | $14.02 | $14.43 | $13.51 | $13.52 | $13.52 | 10,844,930 |
| 2024-11-21 | $14.14 | $14.53 | $13.98 | $14.15 | $14.15 | 10,227,820 |
| 2024-11-20 | $14.02 | $14.21 | $13.85 | $14.14 | $14.14 | 8,987,700 |
| 2024-11-19 | $13.79 | $14.04 | $13.57 | $14.04 | $14.04 | 7,620,800 |
| 2024-11-18 | $14.25 | $14.35 | $13.47 | $13.62 | $13.62 | 9,649,320 |
| 2024-11-15 | $14.54 | $14.85 | $14.10 | $14.12 | $14.12 | 9,798,200 |
| 2024-11-14 | $15.13 | $15.23 | $14.49 | $14.54 | $14.54 | 9,091,060 |
| 2024-11-13 | $15.04 | $15.35 | $14.67 | $15.04 | $15.04 | 12,027,640 |
| 2024-11-12 | $15.16 | $15.60 | $14.93 | $15.14 | $15.14 | 20,969,360 |
| 2024-11-11 | $15.00 | $15.29 | $14.85 | $15.16 | $15.16 | 16,945,400 |
| 2024-11-08 | $15.59 | $15.73 | $14.73 | $15.26 | $15.26 | 28,805,660 |
| 2024-11-07 | $14.62 | $15.52 | $14.62 | $15.29 | $15.29 | 25,801,640 |
| 2024-11-06 | $14.26 | $14.77 | $13.98 | $14.52 | $14.52 | 19,741,110 |
| 2024-11-05 | $13.85 | $14.25 | $13.55 | $14.19 | $14.19 | 11,985,300 |
| 2024-11-04 | $13.25 | $13.84 | $13.20 | $13.72 | $13.72 | 10,575,540 |
| 2024-11-01 | $13.80 | $13.86 | $13.12 | $13.23 | $13.23 | 10,043,340 |
| 2024-10-31 | $13.80 | $14.03 | $13.48 | $13.82 | $13.82 | 10,431,300 |
| 2024-10-30 | $14.07 | $14.27 | $13.55 | $13.80 | $13.80 | 11,498,580 |
| 2024-10-29 | $15.15 | $15.15 | $14.15 | $14.15 | $14.15 | 16,291,910 |
| 2024-10-28 | $14.60 | $15.07 | $14.38 | $15.02 | $15.02 | 16,572,700 |
| 2024-10-25 | $14.48 | $15.03 | $14.48 | $14.79 | $14.79 | 10,650,700 |
| 2024-10-24 | $14.71 | $14.83 | $14.40 | $14.50 | $14.50 | 7,290,900 |
| 2024-10-23 | $15.10 | $15.19 | $14.57 | $14.72 | $14.72 | 14,249,460 |
| 2024-10-22 | $14.63 | $15.26 | $14.53 | $15.05 | $15.05 | 17,450,600 |
| 2024-10-21 | $14.50 | $14.88 | $14.16 | $14.64 | $14.64 | 14,259,690 |
| 2024-10-18 | $13.82 | $14.79 | $13.70 | $14.39 | $14.39 | 14,522,390 |
| 2024-10-17 | $14.17 | $14.54 | $13.81 | $13.82 | $13.82 | 11,458,900 |
| 2024-10-16 | $14.00 | $14.44 | $13.91 | $14.14 | $14.14 | 9,149,900 |
| 2024-10-15 | $14.56 | $14.94 | $14.21 | $14.22 | $14.22 | 11,971,000 |
| 2024-10-14 | $14.30 | $14.70 | $14.05 | $14.61 | $14.61 | 11,380,600 |
| 2024-10-11 | $14.90 | $15.13 | $13.90 | $14.17 | $14.17 | 12,896,100 |
| 2024-10-10 | $14.80 | $15.37 | $14.53 | $14.82 | $14.82 | 17,597,220 |
| 2024-10-09 | $16.34 | $16.36 | $14.33 | $14.34 | $14.34 | 27,234,580 |
| 2024-10-08 | $18.71 | $18.71 | $16.00 | $17.40 | $17.40 | 33,296,600 |
| 2024-09-30 | $14.60 | $16.28 | $14.02 | $15.84 | $15.84 | 30,378,250 |
| 2024-09-27 | $13.50 | $14.12 | $13.12 | $13.75 | $13.75 | 25,264,600 |
| 2024-09-26 | $12.19 | $13.14 | $12.02 | $13.12 | $13.12 | 21,264,370 |
| 2024-09-25 | $12.53 | $12.87 | $12.16 | $12.20 | $12.20 | 21,791,880 |
| 2024-09-24 | $11.89 | $12.45 | $11.42 | $12.43 | $12.43 | 21,409,740 |
| 2024-09-23 | $11.64 | $11.78 | $11.45 | $11.58 | $11.58 | 8,043,100 |
| 2024-09-20 | $11.75 | $11.88 | $11.52 | $11.68 | $11.68 | 12,412,370 |
| 2024-09-19 | $11.00 | $12.57 | $11.00 | $11.86 | $11.86 | 21,131,470 |
| 2024-09-18 | $10.95 | $11.09 | $10.64 | $11.00 | $11.00 | 7,966,100 |
| 2024-09-13 | $10.94 | $11.45 | $10.70 | $11.11 | $11.11 | 12,697,560 |
| 2024-09-12 | $11.18 | $11.30 | $10.90 | $10.93 | $10.93 | 4,421,310 |
| 2024-09-11 | $11.13 | $11.20 | $10.89 | $11.04 | $11.04 | 3,501,080 |
| 2024-09-10 | $11.05 | $11.15 | $10.76 | $11.10 | $11.10 | 5,167,100 |
| 2024-09-09 | $11.21 | $11.39 | $10.95 | $11.04 | $11.04 | 4,310,800 |
| 2024-09-06 | $11.41 | $11.54 | $11.22 | $11.22 | $11.22 | 6,081,200 |
| 2024-09-05 | $11.52 | $11.77 | $11.43 | $11.54 | $11.54 | 8,741,800 |
| 2024-09-04 | $11.26 | $11.83 | $11.15 | $11.48 | $11.48 | 15,173,340 |
| 2024-09-03 | $10.87 | $11.30 | $10.87 | $11.20 | $11.20 | 6,254,130 |
| 2024-09-02 | $11.29 | $11.47 | $10.92 | $10.93 | $10.93 | 7,268,700 |
| 2024-08-30 | $10.83 | $11.77 | $10.55 | $11.38 | $11.38 | 13,964,880 |
| 2024-08-29 | $10.85 | $11.02 | $10.53 | $10.84 | $10.84 | 11,506,510 |
| 2024-08-28 | $11.45 | $11.56 | $11.22 | $11.25 | $11.25 | 6,207,690 |
| 2024-08-27 | $11.92 | $11.94 | $11.48 | $11.50 | $11.50 | 8,115,880 |
| 2024-08-26 | $12.16 | $12.50 | $11.58 | $11.98 | $11.98 | 13,766,110 |
| 2024-08-23 | $11.46 | $11.98 | $11.41 | $11.70 | $11.70 | 9,431,300 |
| 2024-08-22 | $11.76 | $11.88 | $11.49 | $11.50 | $11.50 | 4,097,300 |
| 2024-08-21 | $11.85 | $11.92 | $11.62 | $11.74 | $11.74 | 5,215,500 |
| 2024-08-20 | $12.30 | $12.36 | $11.88 | $11.93 | $11.93 | 5,125,370 |
| 2024-08-19 | $12.20 | $12.37 | $12.02 | $12.27 | $12.27 | 4,931,300 |
| 2024-08-16 | $12.50 | $12.64 | $12.22 | $12.25 | $12.25 | 5,875,000 |
| 2024-08-15 | $12.38 | $12.59 | $12.16 | $12.50 | $12.50 | 7,182,000 |
| 2024-08-14 | $12.50 | $12.50 | $12.19 | $12.37 | $12.37 | 5,979,600 |
| 2024-08-13 | $12.59 | $12.65 | $12.19 | $12.45 | $12.45 | 9,286,200 |
| 2024-08-12 | $13.08 | $13.30 | $12.63 | $12.70 | $12.70 | 10,269,660 |
| 2024-08-09 | $13.23 | $13.65 | $13.09 | $13.15 | $13.15 | 10,768,200 |
| 2024-08-08 | $13.36 | $13.63 | $13.07 | $13.32 | $13.32 | 12,241,570 |
| 2024-08-07 | $13.42 | $13.58 | $13.21 | $13.36 | $13.36 | 7,651,900 |
| 2024-08-06 | $13.49 | $13.68 | $13.33 | $13.55 | $13.55 | 11,418,870 |
| 2024-08-05 | $13.80 | $14.17 | $13.20 | $13.20 | $13.20 | 13,348,810 |
| 2024-08-02 | $14.28 | $14.36 | $13.68 | $13.68 | $13.68 | 18,625,210 |
| 2024-08-01 | $14.28 | $15.25 | $14.14 | $14.37 | $14.37 | 26,805,360 |
| 2024-07-31 | $13.48 | $15.17 | $13.44 | $14.37 | $14.37 | 28,757,850 |
| 2024-07-30 | $14.10 | $14.12 | $13.36 | $13.47 | $13.47 | 18,708,040 |
| 2024-07-29 | $13.70 | $14.99 | $13.25 | $14.31 | $14.31 | 29,171,290 |
| 2024-07-26 | $12.65 | $13.79 | $12.65 | $13.79 | $13.79 | 15,211,430 |
| 2024-07-25 | $11.27 | $11.59 | $11.22 | $11.49 | $11.49 | 2,961,100 |
| 2024-07-24 | $11.56 | $11.70 | $11.29 | $11.35 | $11.35 | 5,096,450 |
| 2024-07-23 | $12.00 | $12.09 | $11.59 | $11.62 | $11.62 | 3,388,350 |
| 2024-07-22 | $12.16 | $12.21 | $11.93 | $12.01 | $12.01 | 4,000,900 |
| 2024-07-19 | $11.86 | $12.27 | $11.78 | $12.16 | $12.16 | 5,378,500 |
| 2024-07-18 | $11.77 | $12.02 | $11.60 | $11.98 | $11.98 | 3,961,220 |
| 2024-07-17 | $12.08 | $12.11 | $11.85 | $11.87 | $11.87 | 3,900,300 |
| 2024-07-16 | $12.22 | $12.24 | $11.98 | $12.12 | $12.12 | 3,423,100 |
| 2024-07-15 | $12.61 | $12.61 | $12.16 | $12.22 | $12.22 | 4,441,500 |
| 2024-07-12 | $12.56 | $13.04 | $12.56 | $12.67 | $12.67 | 5,739,120 |
| 2024-07-11 | $12.52 | $12.72 | $12.35 | $12.70 | $12.70 | 5,753,020 |
| 2024-07-10 | $12.35 | $12.51 | $12.17 | $12.17 | $12.17 | 3,830,700 |
| 2024-07-09 | $12.02 | $12.38 | $11.81 | $12.37 | $12.37 | 5,237,400 |
| 2024-07-08 | $12.44 | $12.47 | $11.99 | $12.08 | $12.08 | 4,442,300 |
| 2024-07-05 | $12.48 | $12.50 | $12.20 | $12.44 | $12.44 | 3,828,320 |
| 2024-07-04 | $12.99 | $12.99 | $12.35 | $12.41 | $12.41 | 5,766,080 |
| 2024-07-03 | $12.97 | $13.16 | $12.80 | $12.84 | $12.84 | 4,369,510 |
| 2024-07-02 | $13.31 | $13.32 | $12.93 | $13.01 | $13.01 | 5,594,400 |
| 2024-07-01 | $12.82 | $13.33 | $12.73 | $13.32 | $13.32 | 6,884,630 |
| 2024-06-28 | $13.05 | $13.28 | $12.75 | $12.82 | $12.82 | 6,305,750 |
| 2024-06-27 | $13.28 | $13.42 | $13.03 | $13.09 | $13.09 | 4,913,500 |
| 2024-06-26 | $12.94 | $13.40 | $12.80 | $13.35 | $13.35 | 6,713,100 |
| 2024-06-25 | $12.70 | $13.17 | $12.68 | $13.03 | $13.03 | 7,029,600 |
| 2024-06-24 | $13.18 | $13.18 | $12.63 | $12.69 | $12.69 | 6,265,840 |
| 2024-06-21 | $13.34 | $13.38 | $13.15 | $13.23 | $13.23 | 4,397,640 |
| 2024-06-20 | $13.61 | $13.71 | $13.25 | $13.27 | $13.27 | 7,807,190 |
| 2024-06-19 | $13.99 | $14.05 | $13.71 | $13.71 | $13.71 | 7,219,230 |
| 2024-06-18 | $14.24 | $14.34 | $13.98 | $14.05 | $14.05 | 7,827,100 |
| 2024-06-17 | $14.46 | $14.65 | $14.22 | $14.22 | $14.22 | 6,568,320 |
| 2024-06-14 | $14.25 | $14.66 | $14.12 | $14.60 | $14.60 | 7,615,170 |
| 2024-06-13 | $14.63 | $14.66 | $14.20 | $14.29 | $14.29 | 6,826,730 |
| 2024-06-12 | $14.50 | $14.81 | $14.35 | $14.67 | $14.67 | 6,642,600 |
| 2024-06-11 | $14.31 | $14.58 | $13.90 | $14.50 | $14.50 | 6,722,500 |
| 2024-06-07 | $14.60 | $14.71 | $13.98 | $14.32 | $14.32 | 9,674,600 |
| 2024-06-06 | $15.33 | $15.51 | $14.35 | $14.47 | $14.47 | 14,059,980 |
| 2024-06-05 | $16.18 | $16.33 | $15.47 | $15.51 | $15.51 | 11,259,800 |
| 2024-06-04 | $15.70 | $16.48 | $15.20 | $16.39 | $16.39 | 15,933,400 |
| 2024-06-03 | $15.49 | $15.95 | $15.15 | $15.78 | $15.78 | 10,375,000 |
| 2024-05-31 | $15.58 | $15.76 | $15.48 | $15.55 | $15.55 | 7,749,200 |
| 2024-05-30 | $15.53 | $15.80 | $15.40 | $15.61 | $15.61 | 9,140,260 |
| 2024-05-29 | $16.17 | $16.30 | $15.52 | $15.74 | $15.74 | 14,070,580 |
| 2024-05-28 | $17.73 | $18.00 | $15.90 | $16.02 | $16.02 | 17,332,080 |
| 2024-05-27 | $17.41 | $18.27 | $17.35 | $18.27 | $18.27 | 14,819,620 |
| 2024-05-24 | $17.73 | $18.03 | $17.10 | $17.37 | $17.37 | 13,261,180 |
| 2024-05-23 | $18.60 | $18.79 | $17.60 | $17.76 | $17.76 | 20,809,510 |
| 2024-05-22 | $19.46 | $20.30 | $18.83 | $19.06 | $19.06 | 26,328,020 |
| 2024-05-21 | $18.68 | $19.90 | $18.18 | $19.59 | $19.59 | 23,520,440 |
| 2024-05-20 | $19.80 | $20.63 | $18.91 | $19.07 | $19.07 | 28,015,850 |
| 2024-05-17 | $18.80 | $20.60 | $18.53 | $20.32 | $20.32 | 32,659,580 |
| 2024-05-16 | $18.40 | $20.92 | $17.78 | $19.27 | $19.27 | 36,528,190 |
| 2024-05-15 | $17.11 | $18.50 | $17.05 | $18.35 | $18.35 | 30,592,110 |
| 2024-05-14 | $17.57 | $18.28 | $17.18 | $17.32 | $17.32 | 23,259,900 |
| 2024-05-13 | $16.60 | $18.38 | $16.37 | $18.02 | $18.02 | 30,616,510 |
| 2024-05-10 | $16.47 | $17.35 | $15.76 | $17.02 | $17.02 | 27,650,820 |
| 2024-05-09 | $16.00 | $16.62 | $16.00 | $16.60 | $16.60 | 15,668,660 |
| 2024-05-08 | $16.44 | $16.68 | $15.90 | $16.01 | $16.01 | 16,320,810 |
| 2024-05-07 | $16.81 | $16.99 | $16.43 | $16.82 | $16.82 | 19,850,560 |
| 2024-05-06 | $16.81 | $17.74 | $16.54 | $17.16 | $17.16 | 28,313,280 |
| 2024-04-30 | $15.74 | $17.60 | $15.61 | $16.72 | $16.72 | 32,036,050 |
| 2024-04-29 | $15.28 | $16.10 | $15.22 | $15.98 | $15.98 | 21,972,300 |
| 2024-04-26 | $15.00 | $15.57 | $14.90 | $15.44 | $15.44 | 19,645,000 |
| 2024-04-25 | $15.17 | $15.65 | $14.97 | $15.31 | $15.31 | 18,939,760 |
| 2024-04-24 | $15.85 | $15.98 | $15.13 | $15.46 | $15.46 | 24,510,120 |
| 2024-04-23 | $15.83 | $16.83 | $15.65 | $16.07 | $16.07 | 25,634,790 |
| 2024-04-22 | $17.30 | $18.86 | $16.02 | $16.30 | $16.30 | 35,122,370 |
| 2024-04-19 | $17.29 | $18.52 | $16.97 | $17.70 | $17.70 | 33,698,730 |
| 2024-04-18 | $17.65 | $18.41 | $17.08 | $17.90 | $17.90 | 34,710,670 |
| 2024-04-17 | $16.72 | $19.32 | $15.88 | $18.23 | $18.23 | 46,144,800 |
| 2024-04-16 | $13.79 | $16.72 | $13.50 | $16.72 | $16.72 | 35,031,690 |
| 2024-04-15 | $13.92 | $14.43 | $13.27 | $13.93 | $13.93 | 22,095,170 |
| 2024-04-12 | $12.94 | $14.99 | $12.94 | $14.46 | $14.46 | 24,959,110 |
| 2024-04-11 | $12.60 | $12.78 | $12.42 | $12.56 | $12.56 | 2,432,000 |
| 2024-04-10 | $12.96 | $13.00 | $12.52 | $12.63 | $12.63 | 3,052,200 |
| 2024-04-09 | $12.73 | $13.15 | $12.68 | $13.06 | $13.06 | 3,513,930 |
| 2024-04-08 | $13.60 | $13.60 | $12.68 | $12.69 | $12.69 | 4,057,500 |
| 2024-04-03 | $13.50 | $13.75 | $13.31 | $13.42 | $13.42 | 2,423,200 |
| 2024-04-02 | $13.66 | $13.68 | $13.34 | $13.60 | $13.60 | 3,550,950 |
| 2024-04-01 | $13.03 | $13.65 | $12.95 | $13.65 | $13.65 | 4,311,870 |
| 2024-03-29 | $12.93 | $13.03 | $12.76 | $12.99 | $12.99 | 2,079,240 |
| 2024-03-28 | $12.56 | $13.05 | $12.56 | $12.90 | $12.90 | 3,006,570 |
| 2024-03-27 | $13.12 | $13.21 | $12.55 | $12.56 | $12.56 | 3,196,500 |
| 2024-03-26 | $13.09 | $13.21 | $12.77 | $13.03 | $13.03 | 3,094,900 |
| 2024-03-25 | $13.36 | $13.67 | $13.12 | $13.15 | $13.15 | 3,471,390 |
| 2024-03-22 | $13.85 | $13.88 | $13.32 | $13.40 | $13.40 | 3,513,650 |
| 2024-03-21 | $14.06 | $14.12 | $13.62 | $13.82 | $13.82 | 3,502,360 |
| 2024-03-20 | $13.89 | $14.06 | $13.84 | $14.05 | $14.05 | 2,846,680 |
| 2024-03-19 | $14.10 | $14.10 | $13.92 | $13.96 | $13.96 | 2,926,330 |
| 2024-03-18 | $13.99 | $14.10 | $13.78 | $14.09 | $14.09 | 3,771,100 |
| 2024-03-15 | $13.86 | $13.94 | $13.67 | $13.92 | $13.92 | 2,922,600 |
| 2024-03-14 | $13.86 | $14.04 | $13.63 | $13.81 | $13.81 | 3,837,700 |
| 2024-03-13 | $13.83 | $13.93 | $13.67 | $13.85 | $13.85 | 3,199,300 |
| 2024-03-12 | $13.50 | $13.91 | $13.48 | $13.87 | $13.87 | 4,773,000 |
| 2024-03-11 | $13.17 | $13.52 | $13.15 | $13.50 | $13.50 | 3,907,710 |
| 2024-03-08 | $13.15 | $13.40 | $13.07 | $13.30 | $13.30 | 2,514,800 |
| 2024-03-07 | $13.58 | $13.71 | $13.20 | $13.21 | $13.21 | 3,514,100 |
| 2024-03-06 | $13.45 | $13.58 | $13.17 | $13.40 | $13.40 | 3,301,300 |
| 2024-03-05 | $13.75 | $13.82 | $13.31 | $13.55 | $13.55 | 4,019,490 |
| 2024-03-04 | $13.87 | $14.20 | $13.78 | $13.93 | $13.93 | 4,970,280 |
| 2024-03-01 | $13.55 | $13.76 | $13.49 | $13.74 | $13.74 | 3,619,100 |
| 2024-02-29 | $13.05 | $13.55 | $13.01 | $13.55 | $13.55 | 4,732,900 |
| 2024-02-28 | $14.08 | $14.44 | $13.02 | $13.11 | $13.11 | 8,845,500 |
| 2024-02-27 | $13.91 | $14.13 | $13.80 | $14.10 | $14.10 | 6,407,300 |
| 2024-02-26 | $13.74 | $14.51 | $13.61 | $14.10 | $14.10 | 9,634,470 |
| 2024-02-23 | $13.22 | $13.42 | $12.91 | $13.37 | $13.37 | 4,083,550 |
| 2024-02-22 | $13.03 | $13.32 | $12.93 | $13.17 | $13.17 | 3,899,830 |
| 2024-02-21 | $12.67 | $13.48 | $12.55 | $13.12 | $13.12 | 5,195,000 |
| 2024-02-20 | $12.73 | $12.77 | $12.37 | $12.76 | $12.76 | 4,270,950 |
| 2024-02-19 | $12.94 | $13.35 | $12.58 | $12.71 | $12.71 | 8,021,440 |
| 2024-02-08 | $12.00 | $13.19 | $11.92 | $12.92 | $12.92 | 6,671,230 |
| 2024-02-07 | $11.62 | $12.25 | $11.31 | $12.00 | $12.00 | 7,572,450 |
| 2024-02-06 | $10.80 | $11.80 | $10.33 | $11.55 | $11.55 | 6,852,090 |
| 2024-02-05 | $12.00 | $12.00 | $10.56 | $10.95 | $10.95 | 5,475,140 |
| 2024-02-02 | $12.85 | $13.01 | $11.58 | $12.03 | $12.03 | 4,668,660 |
| 2024-02-01 | $12.91 | $13.10 | $12.53 | $12.78 | $12.78 | 3,214,290 |
| 2024-01-31 | $13.73 | $13.73 | $12.97 | $12.99 | $12.99 | 3,487,500 |
| 2024-01-30 | $14.14 | $14.21 | $13.66 | $13.69 | $13.69 | 2,905,000 |
| 2024-01-29 | $14.62 | $14.87 | $14.22 | $14.24 | $14.24 | 4,197,290 |
| 2024-01-26 | $14.42 | $15.02 | $14.36 | $14.55 | $14.55 | 5,799,360 |
| 2024-01-25 | $14.04 | $14.49 | $13.93 | $14.47 | $14.47 | 3,713,910 |
| 2024-01-24 | $13.70 | $14.30 | $13.47 | $14.09 | $14.09 | 3,811,150 |
| 2024-01-23 | $13.74 | $13.84 | $13.41 | $13.70 | $13.70 | 4,165,530 |
| 2024-01-22 | $14.77 | $14.95 | $13.70 | $13.79 | $13.79 | 4,996,500 |
| 2024-01-19 | $14.96 | $15.28 | $14.78 | $14.81 | $14.81 | 4,535,140 |
| 2024-01-18 | $15.10 | $15.33 | $14.58 | $15.00 | $15.00 | 7,297,750 |
| 2024-01-17 | $15.76 | $16.65 | $15.35 | $15.35 | $15.35 | 7,844,890 |
| 2024-01-16 | $15.73 | $15.94 | $15.50 | $15.81 | $15.81 | 3,052,180 |
| 2024-01-15 | $15.78 | $15.85 | $15.53 | $15.76 | $15.76 | 3,042,200 |
| 2024-01-12 | $15.97 | $16.16 | $15.83 | $15.83 | $15.83 | 2,674,570 |
| 2024-01-11 | $15.75 | $16.03 | $15.62 | $16.00 | $16.00 | 3,086,100 |
| 2024-01-10 | $15.70 | $16.02 | $15.51 | $15.77 | $15.77 | 2,585,560 |
| 2024-01-09 | $15.69 | $16.00 | $15.51 | $15.72 | $15.72 | 2,510,050 |
| 2024-01-08 | $16.05 | $16.05 | $15.54 | $15.54 | $15.54 | 2,984,280 |
| 2024-01-05 | $16.10 | $16.30 | $15.94 | $16.05 | $16.05 | 2,920,040 |
| 2024-01-04 | $16.22 | $16.24 | $15.87 | $16.08 | $16.08 | 3,244,570 |
| 2024-01-03 | $16.19 | $16.29 | $16.03 | $16.20 | $16.20 | 2,847,770 |
| 2024-01-02 | $16.37 | $16.37 | $16.11 | $16.12 | $16.12 | 2,735,800 |
| 2024-01-01 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2023-12-29 | $16.10 | $16.35 | $16.10 | $16.24 | $16.24 | 3,088,050 |
| 2023-12-28 | $15.40 | $16.19 | $15.31 | $16.10 | $16.10 | 4,182,410 |
| 2023-12-27 | $15.38 | $15.50 | $15.26 | $15.46 | $15.46 | 1,803,650 |
| 2023-12-26 | $15.51 | $15.53 | $15.28 | $15.38 | $15.38 | 1,937,620 |
| 2023-12-25 | $15.70 | $15.80 | $15.44 | $15.57 | $15.57 | 1,988,700 |
| 2023-12-22 | $15.80 | $16.08 | $15.71 | $15.75 | $15.75 | 2,856,070 |
| 2023-12-21 | $15.56 | $15.90 | $15.44 | $15.84 | $15.84 | 2,994,270 |
| 2023-12-20 | $15.83 | $15.95 | $15.61 | $15.62 | $15.62 | 1,939,830 |
| 2023-12-19 | $15.73 | $15.88 | $15.66 | $15.83 | $15.83 | 1,773,410 |
| 2023-12-18 | $15.99 | $16.12 | $15.68 | $15.74 | $15.74 | 2,948,000 |
| 2023-12-15 | $16.16 | $16.43 | $16.02 | $16.10 | $16.10 | 3,075,300 |
| 2023-12-14 | $16.00 | $16.38 | $16.00 | $16.11 | $16.11 | 2,414,500 |
| 2023-12-13 | $16.30 | $16.35 | $15.97 | $15.98 | $15.98 | 2,118,460 |
| 2023-12-12 | $16.38 | $16.38 | $16.21 | $16.34 | $16.34 | 2,105,110 |
| 2023-12-11 | $16.20 | $16.34 | $15.92 | $16.33 | $16.33 | 3,350,230 |
| 2023-12-08 | $16.49 | $16.68 | $16.24 | $16.25 | $16.25 | 2,474,130 |
| 2023-12-07 | $16.53 | $16.68 | $16.37 | $16.57 | $16.57 | 3,186,000 |
| 2023-12-06 | $16.26 | $16.71 | $16.22 | $16.52 | $16.52 | 3,402,380 |
| 2023-12-05 | $16.69 | $16.71 | $16.28 | $16.28 | $16.28 | 4,072,420 |
| 2023-12-04 | $16.99 | $17.08 | $16.65 | $16.69 | $16.69 | 4,163,230 |
| 2023-12-01 | $17.36 | $17.36 | $16.85 | $17.05 | $17.05 | 3,751,410 |
| 2023-11-30 | $17.56 | $17.58 | $17.19 | $17.30 | $17.30 | 3,111,750 |
| 2023-11-29 | $18.03 | $18.18 | $17.46 | $17.57 | $17.57 | 4,229,230 |
| 2023-11-28 | $17.78 | $18.23 | $17.66 | $18.09 | $18.09 | 3,557,350 |
| 2023-11-27 | $17.95 | $17.95 | $17.43 | $17.81 | $17.81 | 3,137,300 |
| 2023-11-24 | $18.18 | $18.37 | $17.88 | $17.94 | $17.94 | 2,514,360 |
| 2023-11-23 | $17.98 | $18.23 | $17.86 | $18.20 | $18.20 | 2,722,890 |
| 2023-11-22 | $18.26 | $18.37 | $17.98 | $17.98 | $17.98 | 2,939,020 |
| 2023-11-21 | $18.42 | $18.62 | $18.26 | $18.34 | $18.34 | 4,204,010 |
| 2023-11-20 | $18.26 | $18.44 | $18.01 | $18.34 | $18.34 | 3,076,020 |
| 2023-11-17 | $18.09 | $18.22 | $17.98 | $18.22 | $18.22 | 1,978,330 |
| 2023-11-16 | $18.33 | $18.33 | $18.02 | $18.11 | $18.11 | 2,045,100 |
| 2023-11-15 | $18.49 | $18.53 | $18.26 | $18.31 | $18.31 | 2,451,800 |
| 2023-11-14 | $18.05 | $18.33 | $18.02 | $18.24 | $18.24 | 3,248,500 |
| 2023-11-13 | $18.03 | $18.19 | $17.95 | $18.09 | $18.09 | 2,633,270 |
| 2023-11-10 | $18.02 | $18.11 | $17.81 | $18.03 | $18.03 | 2,594,300 |
| 2023-11-09 | $18.30 | $18.36 | $18.07 | $18.09 | $18.09 | 2,613,800 |
| 2023-11-08 | $18.18 | $18.24 | $18.03 | $18.22 | $18.22 | 2,428,300 |
| 2023-11-07 | $18.27 | $18.30 | $17.95 | $18.19 | $18.19 | 3,177,910 |
| 2023-11-06 | $18.03 | $18.28 | $17.98 | $18.26 | $18.26 | 4,209,700 |
| 2023-11-03 | $17.58 | $18.05 | $17.54 | $17.91 | $17.91 | 3,163,530 |
| 2023-11-02 | $17.93 | $17.98 | $17.58 | $17.58 | $17.58 | 2,381,590 |
| 2023-11-01 | $17.89 | $18.04 | $17.75 | $17.87 | $17.87 | 2,867,780 |
| 2023-10-31 | $18.18 | $18.18 | $17.63 | $17.82 | $17.82 | 3,244,800 |
| 2023-10-30 | $17.87 | $18.20 | $17.80 | $18.12 | $18.12 | 3,972,260 |
| 2023-10-27 | $17.30 | $18.03 | $17.30 | $17.89 | $17.89 | 3,481,140 |
| 2023-10-26 | $17.42 | $17.52 | $17.20 | $17.43 | $17.43 | 2,297,040 |
| 2023-10-25 | $17.57 | $17.85 | $17.45 | $17.52 | $17.52 | 2,990,900 |
| 2023-10-24 | $17.34 | $17.65 | $17.11 | $17.39 | $17.39 | 3,061,950 |
| 2023-10-23 | $17.53 | $17.71 | $17.14 | $17.22 | $17.22 | 2,164,570 |
| 2023-10-20 | $17.84 | $18.10 | $17.67 | $17.70 | $17.70 | 2,630,150 |
| 2023-10-19 | $18.09 | $18.32 | $17.85 | $17.87 | $17.87 | 2,661,730 |
| 2023-10-18 | $18.57 | $18.57 | $18.10 | $18.11 | $18.11 | 1,784,500 |
| 2023-10-17 | $18.47 | $18.59 | $18.30 | $18.46 | $18.46 | 1,988,940 |
| 2023-10-16 | $18.81 | $18.91 | $18.38 | $18.47 | $18.47 | 2,396,600 |
| 2023-10-13 | $19.00 | $19.06 | $18.61 | $18.77 | $18.77 | 2,151,400 |
| 2023-10-12 | $19.10 | $19.18 | $18.88 | $19.08 | $19.08 | 2,066,680 |
| 2023-10-11 | $18.86 | $19.20 | $18.85 | $19.01 | $19.01 | 2,541,700 |
| 2023-10-10 | $19.15 | $19.31 | $18.76 | $18.86 | $18.86 | 3,096,000 |
| 2023-10-09 | $19.47 | $19.55 | $19.08 | $19.14 | $19.14 | 3,038,930 |
| 2023-09-28 | $19.45 | $19.68 | $19.40 | $19.46 | $19.46 | 2,488,900 |
| 2023-09-27 | $19.41 | $19.72 | $19.21 | $19.49 | $19.49 | 2,428,050 |
| 2023-09-26 | $19.35 | $19.58 | $19.33 | $19.40 | $19.40 | 1,226,000 |
| 2023-09-25 | $19.77 | $19.90 | $19.39 | $19.46 | $19.46 | 2,381,830 |
| 2023-09-22 | $19.27 | $19.83 | $19.13 | $19.81 | $19.81 | 2,918,910 |
| 2023-09-21 | $19.39 | $19.53 | $19.18 | $19.24 | $19.24 | 2,010,500 |
| 2023-09-20 | $19.54 | $19.70 | $19.35 | $19.40 | $19.40 | 2,061,170 |
| 2023-09-19 | $19.98 | $19.98 | $19.52 | $19.61 | $19.61 | 2,060,750 |
| 2023-09-18 | $19.55 | $20.23 | $19.33 | $19.96 | $19.96 | 3,134,300 |
| 2023-09-15 | $19.50 | $19.95 | $19.40 | $19.66 | $19.66 | 2,755,490 |
| 2023-09-14 | $19.93 | $20.04 | $19.39 | $19.45 | $19.45 | 3,009,900 |
| 2023-09-13 | $20.32 | $20.45 | $19.63 | $19.84 | $19.84 | 3,334,930 |
| 2023-09-12 | $20.53 | $20.64 | $20.27 | $20.36 | $20.36 | 2,354,600 |
| 2023-09-11 | $20.58 | $20.73 | $20.23 | $20.52 | $20.52 | 2,919,100 |
| 2023-09-08 | $20.56 | $20.85 | $20.32 | $20.61 | $20.61 | 3,265,530 |
| 2023-09-07 | $21.09 | $21.19 | $20.65 | $20.67 | $20.67 | 3,175,920 |
| 2023-09-06 | $21.13 | $21.35 | $20.96 | $21.17 | $21.17 | 2,551,350 |
| 2023-09-05 | $21.10 | $21.45 | $21.08 | $21.35 | $21.35 | 4,433,440 |
| 2023-09-04 | $20.63 | $21.26 | $20.63 | $21.21 | $21.21 | 6,596,630 |
| 2023-09-01 | $20.65 | $21.03 | $20.45 | $20.50 | $20.50 | 4,372,600 |
| 2023-08-31 | $20.50 | $20.80 | $20.23 | $20.46 | $20.46 | 4,362,180 |
| 2023-08-30 | $20.42 | $20.90 | $20.34 | $20.61 | $20.61 | 5,810,740 |
| 2023-08-29 | $19.70 | $20.42 | $19.70 | $20.39 | $20.39 | 6,822,680 |
| 2023-08-28 | $20.65 | $20.70 | $19.52 | $19.56 | $19.56 | 3,849,100 |
| 2023-08-25 | $19.90 | $19.92 | $19.53 | $19.59 | $19.59 | 2,229,950 |
| 2023-08-24 | $20.08 | $20.25 | $19.80 | $19.87 | $19.87 | 2,728,480 |
| 2023-08-23 | $20.50 | $20.51 | $19.93 | $19.97 | $19.97 | 2,459,700 |
| 2023-08-22 | $20.87 | $20.87 | $19.97 | $20.44 | $20.44 | 4,028,050 |
| 2023-08-21 | $20.98 | $21.18 | $20.60 | $20.61 | $20.61 | 2,914,730 |
| 2023-08-18 | $21.46 | $21.80 | $20.95 | $20.95 | $20.95 | 3,051,690 |
| 2023-08-17 | $21.10 | $21.65 | $21.06 | $21.49 | $21.49 | 3,430,240 |
| 2023-08-16 | $21.36 | $21.70 | $21.20 | $21.36 | $21.36 | 2,729,500 |
| 2023-08-15 | $21.92 | $22.05 | $21.18 | $21.48 | $21.48 | 3,317,050 |
| 2023-08-14 | $22.47 | $22.50 | $21.63 | $21.89 | $21.89 | 4,184,070 |
| 2023-08-11 | $23.76 | $23.76 | $22.74 | $22.76 | $22.76 | 3,680,330 |
| 2023-08-10 | $23.55 | $23.70 | $23.20 | $23.64 | $23.64 | 2,816,430 |
| 2023-08-09 | $24.25 | $24.58 | $23.56 | $23.74 | $23.74 | 3,562,850 |
| 2023-08-08 | $24.21 | $24.40 | $23.51 | $23.71 | $23.71 | 3,315,830 |
| 2023-08-07 | $24.67 | $24.68 | $24.01 | $24.17 | $24.17 | 2,985,480 |
| 2023-08-04 | $25.25 | $25.45 | $24.71 | $24.76 | $24.76 | 3,399,900 |
| 2023-08-03 | $25.04 | $25.23 | $24.45 | $25.01 | $25.01 | 4,283,530 |
| 2023-08-02 | $25.06 | $25.98 | $24.88 | $25.11 | $25.11 | 5,472,900 |
| 2023-08-01 | $25.95 | $26.13 | $25.00 | $25.30 | $25.30 | 4,337,580 |
| 2023-07-31 | $26.80 | $26.88 | $25.85 | $25.95 | $25.95 | 5,625,740 |
| 2023-07-28 | $25.00 | $26.84 | $24.95 | $26.39 | $26.39 | 6,813,380 |
| 2023-07-27 | $25.88 | $25.88 | $24.74 | $24.88 | $24.88 | 3,137,050 |
| 2023-07-26 | $25.63 | $25.91 | $25.31 | $25.86 | $25.86 | 3,699,500 |
| 2023-07-25 | $23.53 | $26.10 | $23.53 | $25.66 | $25.66 | 7,296,470 |
| 2023-07-24 | $23.92 | $24.09 | $23.28 | $23.34 | $23.34 | 1,334,500 |
| 2023-07-21 | $23.91 | $24.14 | $23.52 | $23.92 | $23.92 | 933,440 |
| 2023-07-20 | $24.18 | $24.46 | $23.86 | $23.92 | $23.92 | 1,571,340 |
| 2023-07-19 | $23.85 | $24.20 | $23.55 | $24.18 | $24.18 | 1,713,420 |
| 2023-07-18 | $23.59 | $23.85 | $23.15 | $23.85 | $23.85 | 1,212,560 |
| 2023-07-17 | $23.76 | $23.76 | $23.24 | $23.54 | $23.54 | 1,071,900 |
| 2023-07-14 | $24.03 | $24.11 | $23.74 | $23.82 | $23.82 | 1,277,630 |
| 2023-07-13 | $24.11 | $24.27 | $23.71 | $24.14 | $24.14 | 811,230 |
| 2023-07-12 | $24.29 | $24.43 | $23.75 | $23.83 | $23.83 | 1,105,600 |
| 2023-07-11 | $24.04 | $24.43 | $24.00 | $24.32 | $24.32 | 1,165,060 |
| 2023-07-10 | $24.28 | $24.45 | $23.90 | $23.99 | $23.99 | 1,067,230 |
| 2023-07-07 | $24.37 | $24.37 | $23.93 | $24.20 | $24.20 | 1,010,400 |
| 2023-07-06 | $24.44 | $24.79 | $24.22 | $24.39 | $24.39 | 1,044,520 |
| 2023-07-05 | $25.02 | $25.02 | $24.38 | $24.45 | $24.45 | 1,853,850 |
| 2023-07-04 | $25.49 | $25.66 | $24.91 | $25.02 | $25.02 | 1,794,200 |
| 2023-07-03 | $25.50 | $26.09 | $25.40 | $25.54 | $25.54 | 1,804,440 |
| 2023-06-30 | $25.98 | $26.40 | $25.46 | $25.54 | $25.54 | 1,902,960 |
| 2023-06-29 | $25.26 | $25.79 | $25.01 | $25.54 | $25.54 | 1,323,810 |
| 2023-06-28 | $25.50 | $25.65 | $24.88 | $25.26 | $25.26 | 1,760,850 |
| 2023-06-27 | $24.84 | $25.69 | $24.77 | $25.45 | $25.45 | 2,116,860 |
| 2023-06-26 | $25.01 | $25.45 | $24.60 | $24.78 | $24.78 | 1,613,920 |
| 2023-06-21 | $25.51 | $25.99 | $25.26 | $25.29 | $25.29 | 954,830 |
| 2023-06-20 | $25.66 | $26.27 | $25.51 | $25.78 | $25.78 | 1,202,870 |
| 2023-06-19 | $25.84 | $25.94 | $25.20 | $25.73 | $25.73 | 1,626,200 |
| 2023-06-16 | $26.56 | $26.70 | $25.75 | $25.95 | $25.95 | 2,036,970 |
| 2023-06-15 | $25.94 | $26.88 | $25.72 | $26.56 | $26.56 | 3,078,960 |
| 2023-06-14 | $25.68 | $26.20 | $25.48 | $25.92 | $25.92 | 1,705,070 |
| 2023-06-13 | $25.68 | $25.95 | $25.39 | $25.71 | $25.71 | 1,411,460 |
| 2023-06-12 | $24.78 | $26.20 | $24.65 | $25.70 | $25.70 | 2,434,120 |
| 2023-06-09 | $25.35 | $25.77 | $24.42 | $24.70 | $24.70 | 2,023,400 |
| 2023-06-08 | $24.59 | $25.55 | $24.48 | $25.16 | $25.16 | 2,235,770 |
| 2023-06-07 | $24.92 | $25.60 | $24.55 | $24.70 | $24.70 | 1,615,310 |
| 2023-06-06 | $25.06 | $25.86 | $24.79 | $24.89 | $24.89 | 2,323,690 |
| 2023-06-05 | $25.00 | $25.04 | $24.30 | $24.91 | $24.91 | 1,630,430 |
| 2023-06-02 | $23.88 | $25.22 | $23.71 | $25.11 | $25.11 | 2,819,320 |
| 2023-06-01 | $23.60 | $24.14 | $23.51 | $23.81 | $23.81 | 1,587,860 |
| 2023-05-31 | $23.97 | $24.29 | $23.52 | $23.68 | $23.68 | 1,200,380 |
| 2023-05-30 | $23.95 | $24.15 | $23.50 | $24.12 | $24.12 | 1,110,100 |
| 2023-05-29 | $24.13 | $24.50 | $23.82 | $24.04 | $24.04 | 1,051,750 |
| 2023-05-26 | $24.86 | $24.98 | $24.12 | $24.17 | $24.17 | 1,528,490 |
| 2023-05-25 | $25.03 | $25.34 | $24.52 | $24.86 | $24.86 | 1,477,980 |
| 2023-05-24 | $26.21 | $26.21 | $25.75 | $25.87 | $25.27 | 1,043,080 |
| 2023-05-23 | $26.80 | $26.80 | $26.25 | $26.39 | $25.78 | 1,464,810 |
| 2023-05-22 | $26.18 | $26.89 | $25.95 | $26.80 | $26.18 | 1,985,320 |
| 2023-05-19 | $25.78 | $26.33 | $25.49 | $26.19 | $25.58 | 1,374,100 |
| 2023-05-18 | $26.15 | $26.36 | $25.60 | $25.66 | $25.07 | 1,077,530 |
| 2023-05-17 | $25.92 | $26.15 | $25.80 | $26.14 | $25.53 | 967,000 |
| 2023-05-16 | $26.21 | $26.31 | $25.78 | $25.81 | $25.21 | 724,800 |
| 2023-05-15 | $26.01 | $26.32 | $25.56 | $26.17 | $25.56 | 941,200 |
| 2023-05-12 | $26.01 | $26.66 | $25.76 | $26.18 | $25.57 | 1,329,400 |
| 2023-05-11 | $26.17 | $26.37 | $25.93 | $26.07 | $25.47 | 925,100 |
| 2023-05-10 | $25.67 | $26.31 | $25.46 | $26.00 | $25.40 | 1,160,840 |
| 2023-05-09 | $26.00 | $26.30 | $25.60 | $25.60 | $25.01 | 1,580,400 |
| 2023-05-08 | $26.57 | $26.78 | $25.95 | $26.10 | $25.49 | 1,535,270 |
| 2023-05-05 | $27.55 | $27.55 | $26.28 | $26.68 | $26.06 | 1,359,580 |
| 2023-05-04 | $27.44 | $27.83 | $27.05 | $27.14 | $26.51 | 1,089,990 |
| 2023-05-03 | $27.58 | $27.58 | $27.58 | $27.58 | $26.94 | 0 |
| 2023-05-02 | $27.58 | $27.58 | $27.58 | $27.58 | $26.94 | 0 |
| 2023-04-28 | $27.50 | $28.45 | $27.23 | $27.58 | $26.94 | 2,182,220 |
| 2023-04-27 | $26.63 | $28.28 | $26.56 | $27.95 | $27.30 | 2,266,890 |
| 2023-04-26 | $26.27 | $27.06 | $26.09 | $26.79 | $26.17 | 1,729,370 |
| 2023-04-25 | $26.99 | $27.03 | $25.77 | $26.12 | $25.51 | 2,287,240 |
| 2023-04-24 | $27.00 | $27.25 | $26.51 | $26.79 | $26.17 | 1,441,260 |
| 2023-04-21 | $27.79 | $28.58 | $27.10 | $27.11 | $26.48 | 2,098,160 |
| 2023-04-20 | $28.08 | $28.19 | $27.31 | $27.73 | $27.09 | 1,781,540 |
| 2023-04-19 | $29.20 | $29.30 | $27.80 | $27.87 | $27.22 | 3,772,530 |
| 2023-04-18 | $29.12 | $30.27 | $28.85 | $29.41 | $28.73 | 2,898,310 |
| 2023-04-17 | $29.09 | $30.49 | $28.93 | $29.34 | $28.66 | 2,826,340 |
| 2023-04-14 | $29.66 | $29.86 | $28.58 | $28.91 | $28.24 | 3,238,840 |
| 2023-04-13 | $30.58 | $30.67 | $29.45 | $29.80 | $29.11 | 1,853,010 |
| 2023-04-12 | $31.39 | $31.67 | $30.51 | $30.75 | $30.04 | 2,067,410 |
| 2023-04-11 | $30.80 | $32.10 | $30.57 | $31.40 | $30.67 | 2,676,160 |
| 2023-04-10 | $31.58 | $31.58 | $30.51 | $30.95 | $30.23 | 1,824,800 |
| 2023-04-07 | $30.44 | $31.70 | $30.13 | $31.57 | $30.84 | 3,699,270 |
| 2023-04-06 | $31.22 | $31.49 | $30.24 | $30.47 | $29.76 | 1,866,460 |
| 2023-04-05 | $31.22 | $31.22 | $31.22 | $31.22 | $30.50 | 0 |
| 2023-04-04 | $31.58 | $31.94 | $30.85 | $31.22 | $30.50 | 2,012,070 |
| 2023-04-03 | $30.85 | $32.25 | $30.30 | $31.73 | $30.99 | 3,403,270 |
| 2023-03-31 | $31.08 | $31.08 | $30.40 | $30.80 | $30.09 | 2,487,370 |
| 2023-03-30 | $29.18 | $31.30 | $28.86 | $31.08 | $30.36 | 3,486,620 |
| 2023-03-29 | $29.70 | $29.80 | $28.80 | $28.96 | $28.29 | 1,194,240 |
| 2023-03-28 | $30.23 | $30.39 | $29.18 | $29.30 | $28.62 | 1,926,460 |
| 2023-03-27 | $31.42 | $31.67 | $30.20 | $30.28 | $29.58 | 1,670,520 |
| 2023-03-24 | $31.03 | $31.96 | $30.70 | $31.31 | $30.58 | 1,949,610 |
| 2023-03-23 | $30.71 | $31.25 | $30.56 | $31.03 | $30.31 | 1,472,610 |
| 2023-03-22 | $30.50 | $31.56 | $30.50 | $30.79 | $30.08 | 2,226,730 |
| 2023-03-21 | $29.38 | $30.77 | $29.04 | $30.56 | $29.85 | 2,713,520 |
| 2023-03-20 | $29.32 | $29.35 | $28.34 | $28.98 | $28.31 | 1,814,360 |
| 2023-03-17 | $29.95 | $29.98 | $28.55 | $29.10 | $28.43 | 2,262,680 |
| 2023-03-16 | $29.67 | $30.42 | $29.20 | $29.56 | $28.87 | 1,390,410 |
| 2023-03-15 | $29.51 | $30.66 | $29.42 | $29.96 | $29.27 | 1,906,600 |
| 2023-03-14 | $29.09 | $29.40 | $28.30 | $29.30 | $28.62 | 3,137,980 |
| 2023-03-13 | $29.18 | $29.89 | $29.02 | $29.23 | $28.55 | 2,128,320 |
| 2023-03-10 | $30.99 | $31.25 | $28.88 | $29.21 | $28.53 | 5,016,350 |
| 2023-03-09 | $31.12 | $31.54 | $30.80 | $31.30 | $30.57 | 1,540,470 |
| 2023-03-08 | $30.72 | $31.35 | $30.40 | $31.12 | $30.40 | 1,558,630 |
| 2023-03-07 | $31.89 | $31.95 | $30.73 | $30.79 | $30.08 | 1,883,830 |
| 2023-03-06 | $32.97 | $32.97 | $31.70 | $31.98 | $31.24 | 2,049,580 |
| 2023-03-03 | $34.29 | $34.34 | $32.84 | $32.84 | $32.84 | 2,448,940 |
| 2023-03-02 | $33.39 | $34.65 | $33.03 | $34.29 | $34.29 | 2,866,770 |
| 2023-03-01 | $32.44 | $33.87 | $32.17 | $33.38 | $33.38 | 3,305,900 |
| 2023-02-28 | $32.44 | $32.84 | $31.89 | $32.35 | $32.35 | 1,652,900 |
| 2023-02-27 | $33.40 | $33.40 | $32.37 | $32.45 | $32.45 | 1,465,700 |
| 2023-02-24 | $34.13 | $34.40 | $32.93 | $33.16 | $33.16 | 2,105,170 |
| 2023-02-23 | $33.80 | $35.29 | $33.60 | $34.11 | $34.11 | 3,282,780 |
| 2023-02-22 | $33.30 | $34.25 | $32.60 | $34.03 | $34.03 | 3,459,390 |
| 2023-02-21 | $33.47 | $33.78 | $32.48 | $33.38 | $33.38 | 2,633,810 |
| 2023-02-20 | $31.40 | $33.49 | $31.00 | $33.28 | $33.28 | 5,059,580 |
| 2023-02-17 | $31.35 | $32.05 | $31.05 | $31.12 | $31.12 | 1,771,970 |
| 2023-02-16 | $33.03 | $33.60 | $31.03 | $31.25 | $31.25 | 3,119,660 |
| 2023-02-15 | $33.68 | $34.00 | $32.77 | $32.91 | $32.91 | 2,992,800 |
| 2023-02-14 | $33.24 | $35.70 | $33.20 | $33.95 | $33.95 | 5,749,940 |
| 2023-02-13 | $31.30 | $33.64 | $31.14 | $33.13 | $33.13 | 3,972,980 |
| 2023-02-10 | $31.71 | $31.79 | $30.92 | $31.53 | $31.53 | 1,829,630 |
| 2023-02-09 | $30.21 | $31.85 | $30.12 | $31.70 | $31.70 | 2,954,730 |
| 2023-02-08 | $30.86 | $30.90 | $30.11 | $30.21 | $30.21 | 1,472,110 |
| 2023-02-07 | $30.60 | $31.15 | $30.41 | $30.61 | $30.61 | 1,900,740 |
| 2023-02-06 | $30.90 | $31.00 | $30.13 | $30.50 | $30.50 | 1,740,570 |
| 2023-02-03 | $31.96 | $32.12 | $30.98 | $31.15 | $31.15 | 2,046,840 |
| 2023-02-02 | $32.85 | $33.00 | $31.50 | $31.68 | $31.68 | 1,751,640 |
| 2023-02-01 | $32.18 | $32.35 | $31.56 | $32.25 | $32.25 | 1,692,750 |
| 2023-01-31 | $32.60 | $33.00 | $31.80 | $32.28 | $32.28 | 2,214,260 |
| 2023-01-30 | $32.75 | $33.88 | $32.59 | $33.18 | $33.18 | 2,661,790 |
| 2023-01-20 | $32.62 | $33.32 | $32.45 | $32.60 | $32.60 | 1,132,230 |
| 2023-01-19 | $33.20 | $33.28 | $32.50 | $32.79 | $32.79 | 1,614,140 |
| 2023-01-18 | $33.49 | $33.76 | $32.89 | $33.20 | $33.20 | 2,896,220 |
| 2023-01-17 | $33.67 | $34.77 | $32.58 | $33.52 | $33.52 | 3,836,740 |
| 2023-01-16 | $33.03 | $35.00 | $32.30 | $33.75 | $33.75 | 6,414,860 |
| 2023-01-13 | $31.12 | $33.58 | $30.66 | $33.06 | $33.06 | 6,404,220 |
| 2023-01-12 | $30.10 | $31.38 | $29.99 | $31.00 | $31.00 | 3,523,130 |
| 2023-01-11 | $31.09 | $32.50 | $30.60 | $31.00 | $31.00 | 5,747,720 |
| 2023-01-10 | $30.58 | $33.17 | $29.86 | $31.79 | $31.79 | 8,602,260 |
| 2023-01-09 | $29.75 | $31.38 | $29.17 | $30.98 | $30.98 | 7,274,370 |
| 2023-01-06 | $30.60 | $30.66 | $29.83 | $29.97 | $29.97 | 5,010,390 |
| 2023-01-05 | $29.31 | $30.87 | $29.03 | $30.80 | $30.80 | 8,875,020 |
| 2023-01-04 | $27.24 | $30.95 | $27.10 | $29.30 | $29.30 | 9,701,630 |
| 2023-01-03 | $25.14 | $26.18 | $25.01 | $25.79 | $25.79 | 1,469,170 |
| 2023-01-02 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2022-12-30 | $25.75 | $25.80 | $25.00 | $25.28 | $25.28 | 1,275,400 |
| 2022-12-29 | $25.69 | $25.78 | $25.07 | $25.61 | $25.61 | 1,635,430 |
| 2022-12-28 | $26.40 | $26.51 | $25.54 | $25.69 | $25.69 | 2,077,340 |
| 2022-12-27 | $26.40 | $27.17 | $26.30 | $26.69 | $26.69 | 1,553,290 |
| 2022-12-26 | $26.50 | $26.80 | $26.05 | $26.33 | $26.33 | 1,242,500 |
| 2022-12-23 | $26.00 | $27.28 | $26.00 | $26.72 | $26.72 | 1,450,200 |
| 2022-12-22 | $26.50 | $27.48 | $26.23 | $26.47 | $26.47 | 2,139,200 |
| 2022-12-21 | $26.46 | $26.76 | $25.89 | $26.10 | $26.10 | 1,076,710 |
| 2022-12-20 | $26.63 | $26.98 | $25.89 | $26.52 | $26.52 | 2,005,400 |
| 2022-12-19 | $27.10 | $28.17 | $26.62 | $27.00 | $27.00 | 2,271,790 |
| 2022-12-16 | $27.03 | $27.97 | $26.61 | $27.07 | $27.07 | 2,306,560 |
| 2022-12-15 | $28.20 | $28.62 | $26.99 | $27.11 | $27.11 | 2,504,210 |
| 2022-12-14 | $28.07 | $28.58 | $27.60 | $28.00 | $28.00 | 2,457,970 |
| 2022-12-13 | $27.52 | $28.55 | $26.75 | $28.42 | $28.42 | 3,608,680 |
| 2022-12-12 | $28.72 | $28.75 | $27.36 | $27.50 | $27.50 | 3,780,260 |
| 2022-12-09 | $26.95 | $29.17 | $26.85 | $29.03 | $29.03 | 6,443,110 |
| 2022-12-08 | $26.54 | $27.25 | $26.38 | $26.96 | $26.96 | 2,041,640 |
| 2022-12-07 | $27.03 | $27.13 | $26.52 | $26.79 | $26.79 | 1,725,000 |
| 2022-12-06 | $27.49 | $28.01 | $26.83 | $27.11 | $27.11 | 2,824,010 |
| 2022-12-05 | $26.11 | $29.07 | $26.11 | $27.69 | $27.69 | 4,758,580 |
| 2022-12-01 | $25.80 | $26.88 | $25.71 | $26.35 | $26.35 | 3,332,810 |
| 2022-11-30 | $26.12 | $26.79 | $25.40 | $25.65 | $25.65 | 3,443,900 |
| 2022-11-29 | $25.58 | $26.61 | $25.30 | $26.28 | $26.28 | 3,899,310 |
| 2022-11-28 | $25.17 | $25.31 | $24.30 | $24.80 | $24.80 | 1,854,840 |
| 2022-11-25 | $24.93 | $26.10 | $24.65 | $25.43 | $25.43 | 3,102,900 |
| 2022-11-24 | $24.48 | $25.15 | $23.97 | $24.94 | $24.94 | 2,017,810 |
| 2022-11-23 | $24.28 | $24.37 | $23.51 | $23.97 | $23.97 | 1,165,400 |
| 2022-11-22 | $24.76 | $25.40 | $24.15 | $24.25 | $24.25 | 1,393,930 |
| 2022-11-21 | $25.18 | $25.20 | $24.50 | $24.83 | $24.83 | 1,534,750 |
| 2022-11-18 | $26.10 | $26.31 | $25.18 | $25.23 | $25.23 | 2,254,440 |
| 2022-11-17 | $25.40 | $26.78 | $25.26 | $26.20 | $26.20 | 2,235,710 |
| 2022-11-16 | $25.50 | $26.05 | $25.41 | $25.90 | $25.90 | 2,145,110 |
| 2022-11-15 | $24.77 | $25.75 | $24.33 | $25.50 | $25.50 | 3,024,050 |
| 2022-11-14 | $25.62 | $26.89 | $24.85 | $25.03 | $25.03 | 5,948,630 |
| 2022-11-11 | $24.69 | $25.45 | $24.45 | $24.77 | $24.77 | 3,205,730 |
| 2022-11-10 | $23.80 | $24.28 | $23.55 | $24.21 | $24.21 | 1,070,730 |
| 2022-11-09 | $24.28 | $24.40 | $23.85 | $23.98 | $23.98 | 878,590 |
| 2022-11-08 | $24.21 | $24.53 | $23.73 | $23.99 | $23.99 | 1,097,100 |
| 2022-11-07 | $24.51 | $24.54 | $23.93 | $24.21 | $24.21 | 1,009,010 |
| 2022-11-04 | $23.87 | $24.54 | $23.73 | $24.31 | $24.31 | 1,424,570 |
| 2022-11-03 | $23.68 | $24.05 | $23.20 | $23.86 | $23.86 | 1,394,700 |
| 2022-11-02 | $23.41 | $23.86 | $23.02 | $23.63 | $23.63 | 1,942,090 |
| 2022-11-01 | $22.02 | $23.23 | $21.99 | $23.23 | $23.23 | 1,912,070 |
| 2022-10-31 | $21.68 | $22.17 | $21.40 | $21.95 | $21.95 | 1,565,640 |
| 2022-10-28 | $22.78 | $23.33 | $21.32 | $21.68 | $21.68 | 3,614,730 |
| 2022-10-27 | $23.49 | $23.67 | $22.80 | $22.95 | $22.95 | 1,521,560 |
| 2022-10-26 | $22.74 | $23.88 | $22.74 | $23.31 | $23.31 | 2,093,980 |
| 2022-10-25 | $24.99 | $25.13 | $22.69 | $23.08 | $23.08 | 3,791,440 |
| 2022-10-24 | $25.50 | $26.20 | $25.03 | $25.38 | $25.38 | 808,720 |
| 2022-10-21 | $25.87 | $26.22 | $25.40 | $25.54 | $25.54 | 655,290 |
| 2022-10-20 | $26.15 | $26.61 | $25.72 | $25.86 | $25.86 | 879,270 |
| 2022-10-19 | $27.20 | $27.20 | $26.20 | $26.21 | $26.21 | 705,340 |
| 2022-10-18 | $27.19 | $27.45 | $26.58 | $26.71 | $26.71 | 957,250 |
| 2022-10-17 | $26.41 | $27.81 | $26.00 | $27.16 | $27.16 | 1,669,540 |
| 2022-10-14 | $25.85 | $27.19 | $25.80 | $26.42 | $26.42 | 1,441,060 |
| 2022-10-13 | $25.75 | $25.98 | $25.43 | $25.65 | $25.65 | 941,940 |
| 2022-10-12 | $24.96 | $25.82 | $24.51 | $25.77 | $25.77 | 952,520 |
| 2022-10-11 | $25.03 | $25.28 | $24.51 | $24.88 | $24.88 | 521,330 |
| 2022-10-10 | $25.75 | $26.12 | $24.80 | $25.03 | $25.03 | 753,960 |
| 2022-09-30 | $26.48 | $26.57 | $25.57 | $25.71 | $25.71 | 915,880 |
| 2022-09-29 | $26.72 | $27.09 | $26.10 | $26.34 | $26.34 | 1,500,750 |
| 2022-09-28 | $27.08 | $27.97 | $26.34 | $26.34 | $26.34 | 1,679,940 |
| 2022-09-27 | $26.57 | $27.35 | $26.57 | $27.18 | $27.18 | 1,322,890 |
| 2022-09-26 | $28.30 | $28.57 | $26.85 | $27.03 | $26.73 | 1,731,580 |
| 2022-09-23 | $28.33 | $29.29 | $28.18 | $28.45 | $28.13 | 1,298,030 |
| 2022-09-22 | $28.78 | $29.09 | $28.51 | $28.55 | $28.23 | 952,000 |
| 2022-09-21 | $29.15 | $29.49 | $28.55 | $29.07 | $28.74 | 1,552,560 |
| 2022-09-20 | $29.24 | $29.99 | $28.88 | $29.18 | $28.85 | 1,495,030 |
| 2022-09-19 | $31.20 | $31.33 | $29.00 | $29.16 | $28.83 | 2,198,390 |
| 2022-09-16 | $31.61 | $32.45 | $31.32 | $31.40 | $31.05 | 3,166,260 |
| 2022-09-15 | $30.66 | $32.50 | $30.50 | $32.08 | $31.72 | 5,036,170 |
| 2022-09-14 | $30.20 | $30.97 | $30.00 | $30.57 | $30.57 | 1,022,730 |
| 2022-09-13 | $30.45 | $31.09 | $30.17 | $30.61 | $30.61 | 2,071,740 |
| 2022-09-12 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2022-09-09 | $29.18 | $30.78 | $28.84 | $30.68 | $30.68 | 2,423,110 |
| 2022-09-08 | $29.28 | $29.34 | $28.90 | $29.19 | $29.19 | 679,230 |
| 2022-09-07 | $29.50 | $29.65 | $29.01 | $29.03 | $29.03 | 1,271,110 |
| 2022-09-06 | $29.80 | $30.18 | $29.54 | $29.62 | $29.62 | 1,133,690 |
| 2022-09-05 | $30.12 | $30.27 | $29.50 | $29.63 | $29.63 | 1,009,490 |
| 2022-09-02 | $30.89 | $31.00 | $29.83 | $30.24 | $30.24 | 1,504,250 |
| 2022-09-01 | $30.20 | $31.43 | $30.17 | $30.50 | $30.50 | 2,524,850 |
| 2022-08-31 | $29.00 | $30.85 | $28.75 | $30.63 | $30.63 | 3,058,070 |
| 2022-08-30 | $29.83 | $30.63 | $28.92 | $29.18 | $29.18 | 2,279,870 |
| 2022-08-29 | $28.51 | $30.00 | $28.50 | $29.90 | $29.90 | 1,586,490 |
| 2022-08-26 | $29.60 | $29.90 | $28.64 | $29.10 | $29.10 | 1,720,510 |
| 2022-08-25 | $29.06 | $29.74 | $28.70 | $29.70 | $29.70 | 1,070,640 |
| 2022-08-24 | $30.06 | $30.20 | $29.00 | $29.08 | $29.08 | 941,740 |
| 2022-08-23 | $30.46 | $30.46 | $29.81 | $29.96 | $29.96 | 979,670 |
| 2022-08-22 | $30.06 | $30.70 | $29.48 | $30.50 | $30.50 | 1,357,800 |
| 2022-08-19 | $30.59 | $30.78 | $29.83 | $29.90 | $29.90 | 1,283,200 |
| 2022-08-18 | $30.98 | $30.98 | $30.45 | $30.47 | $30.47 | 927,800 |
| 2022-08-17 | $30.88 | $31.13 | $30.30 | $31.02 | $31.02 | 1,225,850 |
| 2022-08-16 | $31.42 | $31.58 | $30.72 | $30.83 | $30.83 | 1,311,450 |
| 2022-08-15 | $31.80 | $31.90 | $31.23 | $31.36 | $31.36 | 1,122,020 |
| 2022-08-12 | $32.00 | $32.22 | $31.78 | $31.93 | $31.93 | 1,177,130 |
| 2022-08-11 | $31.98 | $32.87 | $31.66 | $32.30 | $32.30 | 1,923,100 |
| 2022-08-10 | $32.00 | $32.25 | $31.58 | $31.62 | $31.62 | 1,071,900 |
| 2022-08-09 | $32.00 | $32.33 | $31.75 | $32.05 | $32.05 | 1,081,020 |
| 2022-08-08 | $32.42 | $33.22 | $31.97 | $32.18 | $32.18 | 1,739,360 |
| 2022-08-05 | $32.71 | $32.95 | $31.90 | $32.47 | $32.47 | 2,164,990 |
| 2022-08-04 | $33.18 | $33.67 | $32.36 | $33.51 | $33.51 | 2,237,220 |
| 2022-08-03 | $32.67 | $33.98 | $32.28 | $33.20 | $33.20 | 2,662,930 |
| 2022-08-02 | $32.65 | $32.69 | $31.13 | $31.96 | $31.96 | 2,203,220 |
| 2022-08-01 | $33.41 | $34.79 | $33.25 | $33.49 | $33.49 | 1,795,900 |
| 2022-07-29 | $34.41 | $34.49 | $33.50 | $33.76 | $33.76 | 2,206,870 |
| 2022-07-28 | $34.43 | $34.80 | $33.66 | $34.50 | $34.50 | 2,683,090 |
| 2022-07-27 | $34.66 | $35.09 | $34.03 | $34.23 | $34.23 | 1,826,010 |
| 2022-07-26 | $34.18 | $35.30 | $33.88 | $34.65 | $34.65 | 2,732,870 |
| 2022-07-25 | $32.00 | $34.68 | $32.00 | $34.33 | $34.33 | 4,538,050 |
| 2022-07-22 | $33.30 | $33.61 | $31.61 | $32.21 | $32.21 | 3,397,600 |
| 2022-07-21 | $34.29 | $34.73 | $33.40 | $33.41 | $33.41 | 2,412,000 |
| 2022-07-20 | $34.36 | $34.73 | $33.82 | $34.23 | $34.23 | 1,796,470 |
| 2022-07-19 | $33.98 | $34.85 | $33.51 | $34.36 | $34.36 | 1,720,370 |
| 2022-07-18 | $33.98 | $34.28 | $33.20 | $34.03 | $34.03 | 1,857,400 |
| 2022-07-15 | $33.89 | $35.29 | $33.81 | $33.83 | $33.83 | 2,320,040 |
| 2022-07-14 | $35.30 | $35.50 | $33.33 | $34.68 | $34.68 | 3,531,910 |
| 2022-07-13 | $35.29 | $36.39 | $34.65 | $34.66 | $34.66 | 2,021,750 |
| 2022-07-12 | $36.51 | $37.80 | $35.03 | $35.16 | $35.16 | 2,742,080 |
| 2022-07-11 | $36.10 | $36.66 | $34.98 | $36.61 | $36.61 | 3,724,050 |
| 2022-07-08 | $36.55 | $36.78 | $35.60 | $36.08 | $36.08 | 2,421,460 |
| 2022-07-07 | $37.57 | $37.60 | $35.98 | $36.46 | $36.46 | 2,326,310 |
| 2022-07-06 | $37.49 | $38.40 | $36.71 | $37.43 | $37.43 | 2,574,240 |
| 2022-07-05 | $38.60 | $38.65 | $37.03 | $37.77 | $37.77 | 2,551,820 |
| 2022-07-04 | $38.51 | $38.70 | $37.51 | $38.51 | $38.51 | 2,526,350 |
| 2022-07-01 | $37.78 | $38.65 | $37.18 | $38.47 | $38.47 | 4,475,020 |
| 2022-06-30 | $35.56 | $38.84 | $35.50 | $37.39 | $37.39 | 6,757,080 |
| 2022-06-29 | $36.00 | $36.44 | $35.33 | $35.33 | $35.33 | 4,010,590 |
| 2022-06-28 | $36.20 | $36.50 | $35.44 | $36.27 | $36.27 | 3,358,430 |
| 2022-06-27 | $36.81 | $37.14 | $35.55 | $36.23 | $36.23 | 4,270,420 |
| 2022-06-24 | $35.47 | $37.96 | $35.20 | $36.82 | $36.82 | 6,765,520 |
| 2022-06-23 | $35.36 | $35.65 | $34.48 | $35.36 | $35.36 | 3,532,260 |
| 2022-06-22 | $35.37 | $35.69 | $34.82 | $35.38 | $35.38 | 4,417,120 |
| 2022-06-21 | $35.38 | $35.75 | $34.30 | $35.13 | $35.13 | 7,403,120 |
| 2022-06-20 | $34.21 | $37.19 | $34.03 | $35.50 | $35.50 | 10,660,240 |
| 2022-06-17 | $32.04 | $34.49 | $31.06 | $34.20 | $34.20 | 6,337,990 |
| 2022-06-16 | $31.95 | $32.79 | $31.80 | $31.99 | $31.99 | 2,965,420 |
| 2022-06-15 | $32.80 | $32.98 | $31.66 | $31.92 | $31.92 | 3,615,510 |
| 2022-06-14 | $31.90 | $32.79 | $31.41 | $32.60 | $32.60 | 2,251,790 |
| 2022-06-13 | $32.00 | $32.87 | $31.76 | $32.33 | $32.33 | 2,225,270 |
| 2022-06-10 | $32.08 | $32.19 | $31.31 | $32.07 | $32.07 | 2,025,880 |
| 2022-06-09 | $32.32 | $32.88 | $31.57 | $31.98 | $31.98 | 2,378,370 |
| 2022-06-08 | $32.84 | $33.46 | $32.18 | $32.55 | $32.55 | 2,572,130 |
| 2022-06-07 | $33.41 | $34.35 | $32.58 | $33.02 | $33.02 | 4,073,540 |
| 2022-06-06 | $31.42 | $33.96 | $31.31 | $33.51 | $33.51 | 4,447,700 |
| 2022-06-02 | $31.20 | $31.97 | $31.00 | $31.70 | $31.70 | 2,875,090 |
| 2022-06-01 | $29.88 | $32.00 | $29.66 | $31.50 | $31.50 | 5,598,030 |
| 2022-05-31 | $28.85 | $30.19 | $28.56 | $30.10 | $30.10 | 3,432,050 |
| 2022-05-30 | $28.63 | $29.10 | $28.46 | $29.05 | $29.05 | 1,468,880 |
| 2022-05-27 | $29.19 | $29.50 | $28.46 | $28.90 | $28.90 | 1,698,220 |
| 2022-05-26 | $28.56 | $29.44 | $27.79 | $29.07 | $29.07 | 2,327,970 |
| 2022-05-25 | $28.11 | $28.67 | $28.00 | $28.59 | $28.59 | 1,703,270 |
| 2022-05-24 | $30.05 | $30.19 | $28.22 | $28.38 | $28.38 | 3,041,950 |
| 2022-05-23 | $30.32 | $30.46 | $29.77 | $30.04 | $30.04 | 2,030,110 |
| 2022-05-20 | $29.68 | $30.88 | $29.54 | $30.27 | $30.27 | 2,912,740 |
| 2022-05-19 | $29.48 | $29.84 | $29.10 | $29.74 | $29.44 | 2,102,900 |
| 2022-05-18 | $29.76 | $30.38 | $29.32 | $30.15 | $29.84 | 2,622,870 |
| 2022-05-17 | $31.39 | $31.52 | $29.21 | $30.00 | $29.70 | 5,381,170 |
| 2022-05-16 | $32.00 | $33.88 | $32.00 | $32.38 | $32.05 | 2,691,440 |
| 2022-05-13 | $32.49 | $32.70 | $31.36 | $31.94 | $31.62 | 1,637,090 |
| 2022-05-12 | $32.60 | $32.94 | $31.20 | $32.09 | $31.76 | 1,904,760 |
| 2022-05-11 | $33.35 | $33.69 | $32.30 | $32.32 | $31.99 | 3,477,920 |
| 2022-05-10 | $31.56 | $33.50 | $31.05 | $33.30 | $32.96 | 3,020,290 |
| 2022-05-09 | $32.02 | $32.37 | $31.54 | $32.23 | $31.90 | 1,644,430 |
| 2022-05-06 | $32.29 | $32.59 | $31.22 | $32.10 | $31.77 | 2,943,900 |
| 2022-05-05 | $31.51 | $34.48 | $31.36 | $33.01 | $32.68 | 5,295,250 |
| 2022-05-04 | $31.68 | $31.68 | $31.68 | $31.68 | $31.36 | 0 |
| 2022-05-03 | $31.68 | $31.68 | $31.68 | $31.68 | $31.36 | 0 |
| 2022-04-29 | $28.20 | $32.00 | $28.20 | $31.68 | $31.36 | 4,626,310 |
| 2022-04-28 | $31.00 | $31.00 | $28.16 | $28.31 | $28.02 | 3,666,550 |
| 2022-04-27 | $30.53 | $31.01 | $28.08 | $31.01 | $30.70 | 4,257,630 |
| 2022-04-26 | $32.40 | $33.45 | $30.75 | $31.06 | $30.75 | 3,304,810 |
| 2022-04-25 | $34.37 | $34.98 | $31.46 | $31.46 | $31.14 | 3,406,100 |
| 2022-04-22 | $33.37 | $35.46 | $33.00 | $35.30 | $34.94 | 3,406,190 |
| 2022-04-21 | $34.20 | $35.84 | $33.50 | $33.80 | $33.46 | 3,534,130 |
| 2022-04-20 | $33.79 | $35.27 | $33.70 | $34.38 | $34.03 | 2,456,230 |
| 2022-04-19 | $34.41 | $34.99 | $33.53 | $33.88 | $33.54 | 2,433,990 |
| 2022-04-18 | $34.95 | $35.92 | $34.32 | $34.89 | $34.54 | 2,012,670 |
| 2022-04-15 | $34.64 | $35.43 | $33.66 | $35.20 | $34.84 | 3,963,990 |
| 2022-04-14 | $32.01 | $35.12 | $31.80 | $35.09 | $34.73 | 3,317,780 |
| 2022-04-13 | $33.00 | $33.00 | $31.53 | $31.75 | $31.43 | 1,764,170 |
| 2022-04-12 | $33.00 | $33.65 | $31.65 | $33.30 | $32.96 | 2,316,800 |
| 2022-04-11 | $33.72 | $34.64 | $32.91 | $32.94 | $32.61 | 2,180,400 |
| 2022-04-08 | $34.84 | $35.20 | $33.62 | $33.96 | $33.62 | 2,112,030 |
| 2022-04-07 | $35.75 | $36.32 | $35.00 | $35.06 | $34.70 | 2,564,410 |
| 2022-04-06 | $34.75 | $36.58 | $34.70 | $35.75 | $35.39 | 4,667,780 |
| 2022-04-05 | $34.38 | $34.38 | $34.38 | $34.38 | $34.03 | 0 |
| 2022-04-04 | $34.38 | $34.38 | $34.38 | $34.38 | $34.03 | 0 |
| 2022-04-01 | $32.95 | $34.50 | $32.20 | $34.38 | $34.03 | 3,370,580 |
| 2022-03-31 | $32.48 | $33.80 | $32.19 | $32.97 | $32.64 | 2,156,910 |
| 2022-03-30 | $31.58 | $32.79 | $31.16 | $32.70 | $32.37 | 1,767,390 |
| 2022-03-29 | $32.38 | $32.44 | $31.00 | $31.26 | $30.94 | 1,242,710 |
| 2022-03-28 | $32.33 | $32.55 | $31.50 | $32.04 | $31.72 | 1,283,040 |
| 2022-03-25 | $33.24 | $33.79 | $32.28 | $32.34 | $32.01 | 1,771,670 |
| 2022-03-24 | $33.88 | $33.88 | $32.60 | $32.75 | $32.42 | 1,581,440 |
| 2022-03-23 | $33.20 | $34.14 | $32.62 | $33.91 | $33.57 | 2,380,260 |
| 2022-03-22 | $32.75 | $33.76 | $32.01 | $33.02 | $32.69 | 1,845,910 |
| 2022-03-21 | $32.80 | $33.15 | $32.21 | $32.76 | $32.43 | 1,502,870 |
| 2022-03-18 | $33.46 | $33.46 | $32.20 | $32.70 | $32.37 | 1,517,550 |
| 2022-03-17 | $31.60 | $33.96 | $31.60 | $33.22 | $32.88 | 3,497,860 |
| 2022-03-16 | $31.01 | $31.20 | $29.39 | $30.98 | $30.67 | 2,027,390 |
| 2022-03-15 | $32.42 | $32.42 | $30.50 | $30.50 | $30.19 | 1,639,110 |
| 2022-03-14 | $32.86 | $33.20 | $32.05 | $32.42 | $32.09 | 1,107,200 |
| 2022-03-11 | $32.03 | $33.07 | $31.60 | $32.91 | $32.58 | 1,526,890 |
| 2022-03-10 | $33.30 | $33.66 | $32.42 | $32.49 | $32.16 | 1,255,390 |
| 2022-03-09 | $33.80 | $33.81 | $31.30 | $32.33 | $32.00 | 1,492,090 |
| 2022-03-08 | $34.74 | $35.19 | $33.01 | $33.33 | $32.99 | 1,428,040 |
| 2022-03-07 | $35.34 | $35.50 | $34.40 | $34.74 | $34.39 | 1,277,530 |
| 2022-03-04 | $35.85 | $36.28 | $35.30 | $35.60 | $35.24 | 1,379,530 |
| 2022-03-03 | $37.22 | $37.22 | $35.89 | $36.10 | $35.73 | 1,539,700 |
| 2022-03-02 | $37.09 | $37.20 | $36.53 | $36.96 | $36.59 | 745,560 |
| 2022-03-01 | $37.21 | $37.76 | $36.85 | $37.08 | $36.70 | 1,142,110 |
| 2022-02-28 | $37.53 | $37.54 | $36.48 | $37.02 | $36.64 | 1,785,030 |
| 2022-02-25 | $37.58 | $38.35 | $37.34 | $37.57 | $37.19 | 1,446,210 |
| 2022-02-24 | $38.90 | $38.90 | $36.95 | $37.12 | $36.74 | 1,706,060 |
| 2022-02-23 | $38.90 | $39.06 | $38.10 | $39.00 | $38.60 | 1,184,250 |
| 2022-02-22 | $38.82 | $38.90 | $37.86 | $38.13 | $37.74 | 1,064,290 |
| 2022-02-21 | $37.96 | $39.25 | $37.61 | $39.18 | $38.78 | 1,632,280 |
| 2022-02-18 | $39.66 | $39.66 | $37.85 | $38.20 | $37.81 | 2,212,000 |
| 2022-02-17 | $39.90 | $40.94 | $39.67 | $39.74 | $39.34 | 1,836,940 |
| 2022-02-16 | $39.56 | $39.93 | $39.01 | $39.91 | $39.51 | 1,306,620 |
| 2022-02-15 | $39.12 | $39.32 | $38.89 | $39.24 | $38.84 | 977,770 |
| 2022-02-14 | $39.45 | $39.95 | $38.88 | $39.12 | $38.72 | 857,030 |
| 2022-02-11 | $39.30 | $40.49 | $39.01 | $39.85 | $39.45 | 1,604,700 |
| 2022-02-10 | $40.29 | $40.68 | $39.27 | $39.50 | $39.10 | 924,950 |
| 2022-02-09 | $40.87 | $40.87 | $40.01 | $40.29 | $39.88 | 985,740 |
| 2022-02-08 | $41.44 | $41.44 | $40.10 | $40.65 | $40.24 | 663,650 |
| 2022-02-07 | $41.01 | $41.48 | $40.38 | $41.14 | $40.72 | 824,160 |
| 2022-02-04 | $40.06 | $40.06 | $40.06 | $40.06 | $39.65 | 0 |
| 2022-02-03 | $40.06 | $40.06 | $40.06 | $40.06 | $39.65 | 0 |
| 2022-02-02 | $40.06 | $40.06 | $40.06 | $40.06 | $39.65 | 0 |
| 2022-02-01 | $40.06 | $40.06 | $40.06 | $40.06 | $39.65 | 0 |
| 2022-01-28 | $39.38 | $40.79 | $38.91 | $40.06 | $39.65 | 1,397,780 |
| 2022-01-27 | $40.70 | $40.70 | $38.54 | $38.59 | $38.20 | 1,207,860 |
| 2022-01-26 | $41.90 | $41.91 | $40.37 | $40.50 | $40.09 | 967,900 |
| 2022-01-25 | $43.87 | $43.89 | $41.06 | $41.30 | $40.88 | 1,777,360 |
| 2022-01-24 | $43.34 | $44.04 | $41.00 | $43.89 | $43.45 | 2,311,100 |
| 2022-01-21 | $44.90 | $45.00 | $43.79 | $43.79 | $43.35 | 707,260 |
| 2022-01-20 | $44.80 | $45.18 | $43.86 | $45.00 | $44.54 | 1,496,230 |
| 2022-01-19 | $45.15 | $45.53 | $44.47 | $44.77 | $44.32 | 1,035,540 |
| 2022-01-18 | $45.05 | $45.47 | $44.70 | $45.18 | $44.72 | 820,790 |
| 2022-01-17 | $45.98 | $45.98 | $44.30 | $45.05 | $44.59 | 1,903,080 |
| 2022-01-14 | $45.80 | $46.49 | $45.36 | $45.98 | $45.51 | 915,420 |
| 2022-01-13 | $46.65 | $46.98 | $45.75 | $46.03 | $45.56 | 1,292,240 |
| 2022-01-12 | $46.54 | $46.85 | $45.11 | $46.84 | $46.37 | 2,307,900 |
| 2022-01-11 | $50.25 | $50.25 | $46.11 | $46.64 | $46.17 | 3,690,620 |
| 2022-01-10 | $51.00 | $51.81 | $48.72 | $50.06 | $49.55 | 2,286,940 |
| 2022-01-07 | $49.57 | $51.70 | $48.90 | $50.60 | $50.09 | 3,311,040 |
| 2022-01-06 | $48.34 | $49.58 | $48.12 | $48.90 | $48.40 | 951,540 |
| 2022-01-05 | $48.00 | $49.91 | $47.00 | $49.21 | $48.71 | 2,105,600 |
| 2022-01-04 | $49.00 | $50.02 | $49.00 | $49.37 | $48.87 | 1,208,860 |
| 2022-01-03 | $49.17 | $49.17 | $49.17 | $49.17 | $48.67 | 0 |
| 2021-12-31 | $47.75 | $49.72 | $47.75 | $49.17 | $48.67 | 1,567,970 |
| 2021-12-30 | $47.61 | $48.66 | $47.61 | $47.77 | $47.29 | 959,040 |
| 2021-12-29 | $48.46 | $48.76 | $47.82 | $48.06 | $47.57 | 919,570 |
| 2021-12-28 | $48.67 | $50.48 | $48.20 | $48.76 | $48.27 | 1,483,890 |
| 2021-12-27 | $48.36 | $49.10 | $47.00 | $48.66 | $48.17 | 1,098,320 |
| 2021-12-24 | $47.97 | $48.82 | $47.31 | $48.36 | $47.87 | 976,450 |
| 2021-12-23 | $49.85 | $49.85 | $47.89 | $48.16 | $47.67 | 1,498,770 |
| 2021-12-22 | $49.97 | $50.19 | $49.05 | $49.98 | $49.47 | 882,700 |
| 2021-12-21 | $49.00 | $51.20 | $49.00 | $50.17 | $49.66 | 1,312,950 |
| 2021-12-20 | $48.66 | $49.61 | $48.36 | $49.37 | $48.87 | 816,120 |
| 2021-12-17 | $50.00 | $50.47 | $48.59 | $48.70 | $48.21 | 1,401,650 |
| 2021-12-16 | $49.98 | $50.70 | $49.77 | $50.58 | $50.07 | 966,430 |
| 2021-12-15 | $51.25 | $51.25 | $49.63 | $49.96 | $49.45 | 1,368,110 |
| 2021-12-14 | $52.00 | $52.00 | $50.29 | $50.67 | $50.16 | 2,141,780 |
| 2021-12-13 | $53.10 | $53.22 | $52.00 | $52.30 | $51.77 | 1,578,920 |
| 2021-12-10 | $51.62 | $53.98 | $51.59 | $53.10 | $52.56 | 2,451,970 |
| 2021-12-09 | $50.55 | $56.20 | $50.50 | $53.17 | $52.63 | 3,511,970 |
| 2021-12-08 | $50.25 | $50.95 | $49.66 | $50.50 | $49.99 | 1,600,300 |
| 2021-12-07 | $47.80 | $51.00 | $47.80 | $51.00 | $50.48 | 2,764,770 |
| 2021-12-06 | $47.69 | $48.38 | $47.20 | $47.58 | $47.10 | 880,980 |
| 2021-12-03 | $47.70 | $47.70 | $47.70 | $47.70 | $47.22 | 1,186,240 |
| 2021-12-02 | $48.70 | $48.70 | $48.70 | $48.70 | $48.21 | 966,190 |
| 2021-12-01 | $49.15 | $50.25 | $49.10 | $50.25 | $49.74 | 927,980 |
| 2021-11-30 | $49.63 | $50.50 | $48.92 | $49.25 | $48.75 | 1,021,880 |
| 2021-11-29 | $51.50 | $52.00 | $49.52 | $49.96 | $49.45 | 1,788,670 |
| 2021-11-26 | $52.38 | $53.24 | $51.71 | $52.52 | $51.99 | 1,067,620 |
| 2021-11-25 | $52.76 | $53.76 | $51.80 | $52.98 | $52.44 | 1,541,530 |
| 2021-11-24 | $52.10 | $53.28 | $50.72 | $52.90 | $52.36 | 2,018,020 |
| 2021-11-23 | $53.03 | $53.93 | $51.25 | $52.15 | $51.62 | 1,761,510 |
| 2021-11-22 | $52.80 | $53.69 | $52.30 | $53.53 | $52.99 | 1,394,340 |
| 2021-11-19 | $52.27 | $53.70 | $51.72 | $52.80 | $52.26 | 1,378,520 |
| 2021-11-18 | $54.72 | $54.99 | $52.54 | $52.62 | $52.09 | 1,855,260 |
| 2021-11-17 | $54.89 | $55.50 | $53.82 | $55.10 | $54.54 | 2,255,650 |
| 2021-11-16 | $52.50 | $55.99 | $52.33 | $55.60 | $55.04 | 3,674,890 |
| 2021-11-15 | $53.55 | $54.25 | $52.22 | $52.53 | $52.00 | 1,432,420 |
| 2021-11-12 | $52.17 | $53.56 | $51.12 | $53.12 | $52.58 | 2,687,480 |
| 2021-11-11 | $48.76 | $55.00 | $48.31 | $52.48 | $51.95 | 5,570,180 |
| 2021-11-10 | $47.78 | $48.38 | $47.15 | $48.10 | $47.61 | 741,580 |
| 2021-11-09 | $47.80 | $47.80 | $47.00 | $47.78 | $47.30 | 737,450 |
| 2021-11-08 | $48.44 | $48.44 | $46.91 | $47.36 | $46.88 | 799,630 |
| 2021-11-05 | $49.06 | $49.06 | $49.06 | $49.06 | $48.56 | 1,217,300 |
| 2021-11-04 | $48.68 | $49.31 | $48.25 | $49.06 | $48.56 | 1,333,320 |
| 2021-11-03 | $50.66 | $50.66 | $48.38 | $48.68 | $48.19 | 1,373,870 |
| 2021-11-02 | $50.85 | $51.26 | $49.85 | $50.18 | $49.67 | 1,772,060 |
| 2021-11-01 | $49.50 | $51.48 | $48.56 | $50.75 | $50.24 | 2,419,690 |
| 2021-10-29 | $45.67 | $49.48 | $45.59 | $48.75 | $48.26 | 2,186,240 |
| 2021-10-28 | $47.83 | $48.44 | $45.51 | $45.55 | $45.09 | 1,461,320 |
| 2021-10-27 | $51.00 | $51.00 | $47.48 | $48.03 | $47.54 | 2,066,150 |
| 2021-10-26 | $51.50 | $52.44 | $50.35 | $51.52 | $51.00 | 1,701,290 |
| 2021-10-25 | $50.29 | $52.84 | $49.49 | $51.46 | $50.94 | 2,179,160 |
| 2021-10-22 | $48.39 | $52.00 | $48.00 | $51.00 | $50.48 | 2,792,620 |
| 2021-10-21 | $48.05 | $48.50 | $47.55 | $47.97 | $47.48 | 652,670 |
| 2021-10-20 | $48.42 | $48.85 | $47.30 | $48.37 | $47.88 | 928,680 |
| 2021-10-19 | $48.65 | $49.33 | $47.97 | $48.18 | $47.69 | 1,041,320 |
| 2021-10-18 | $50.35 | $50.39 | $48.10 | $48.65 | $48.16 | 1,580,860 |
| 2021-10-15 | $50.49 | $50.89 | $48.97 | $50.56 | $50.05 | 1,272,050 |
| 2021-10-14 | $48.68 | $51.15 | $48.50 | $50.73 | $50.22 | 1,588,540 |
| 2021-10-13 | $48.50 | $49.87 | $48.50 | $49.18 | $48.68 | 999,030 |
| 2021-10-12 | $49.01 | $49.30 | $47.44 | $49.01 | $48.51 | 1,298,250 |
| 2021-10-11 | $49.80 | $50.90 | $48.80 | $48.99 | $48.49 | 1,186,270 |
| 2021-10-08 | $49.78 | $50.48 | $48.60 | $50.10 | $49.59 | 1,572,220 |
| 2021-10-07 | $49.25 | $49.25 | $49.25 | $49.25 | $48.75 | 0 |
| 2021-10-06 | $49.25 | $49.25 | $49.25 | $49.25 | $48.75 | 0 |
| 2021-09-30 | $47.21 | $50.28 | $46.75 | $49.25 | $48.75 | 2,587,180 |
| 2021-09-29 | $47.99 | $48.00 | $45.91 | $47.70 | $47.22 | 2,575,570 |
| 2021-09-28 | $44.77 | $47.99 | $44.50 | $47.41 | $46.93 | 2,606,990 |
| 2021-09-27 | $46.29 | $46.29 | $44.00 | $44.56 | $44.11 | 2,285,420 |
| 2021-09-24 | $44.34 | $46.70 | $43.96 | $46.51 | $46.04 | 2,773,710 |
| 2021-09-23 | $44.01 | $44.59 | $43.71 | $44.22 | $43.77 | 1,044,910 |
| 2021-09-22 | $43.87 | $44.89 | $43.35 | $43.65 | $43.21 | 1,177,080 |
| 2021-09-21 | $44.59 | $44.59 | $44.59 | $44.59 | $44.14 | 0 |
| 2021-09-20 | $44.59 | $44.59 | $44.59 | $44.59 | $44.14 | 0 |
| 2021-09-17 | $45.60 | $46.10 | $44.08 | $44.59 | $44.14 | 1,583,750 |
| 2021-09-16 | $46.29 | $47.38 | $45.51 | $45.59 | $45.13 | 1,241,810 |
| 2021-09-15 | $48.45 | $48.68 | $46.11 | $46.36 | $45.89 | 1,844,780 |
| 2021-09-14 | $47.82 | $50.12 | $47.22 | $48.42 | $47.93 | 2,235,400 |
| 2021-09-13 | $48.70 | $48.98 | $46.91 | $47.35 | $46.87 | 1,696,510 |
| 2021-09-10 | $48.19 | $49.25 | $47.80 | $48.64 | $48.15 | 1,544,920 |
| 2021-09-09 | $50.66 | $51.28 | $47.60 | $48.40 | $47.91 | 2,840,340 |
| 2021-09-08 | $51.49 | $51.85 | $50.55 | $50.88 | $50.36 | 907,640 |
| 2021-09-07 | $52.30 | $52.82 | $50.91 | $51.41 | $50.89 | 1,572,130 |
| 2021-09-06 | $49.79 | $52.92 | $49.60 | $52.30 | $51.77 | 1,908,770 |
| 2021-09-03 | $50.83 | $51.20 | $49.36 | $49.79 | $49.29 | 1,904,560 |
| 2021-09-02 | $52.15 | $52.71 | $50.55 | $50.77 | $50.26 | 1,283,050 |
| 2021-09-01 | $52.81 | $53.20 | $50.97 | $51.87 | $51.34 | 1,572,210 |
| 2021-08-31 | $54.37 | $55.16 | $52.31 | $52.48 | $51.95 | 1,214,720 |
| 2021-08-30 | $55.00 | $56.45 | $53.79 | $54.13 | $53.58 | 1,347,920 |
| 2021-08-27 | $55.50 | $57.72 | $54.80 | $54.93 | $54.37 | 1,161,680 |
| 2021-08-26 | $59.51 | $59.59 | $56.01 | $56.41 | $55.84 | 1,220,660 |
| 2021-08-25 | $60.44 | $61.51 | $58.98 | $59.06 | $58.46 | 1,285,380 |
| 2021-08-24 | $61.00 | $61.30 | $59.35 | $60.61 | $60.00 | 1,328,030 |
| 2021-08-23 | $58.49 | $61.50 | $57.80 | $61.14 | $60.52 | 1,372,650 |
| 2021-08-20 | $59.77 | $60.38 | $58.00 | $58.83 | $58.23 | 1,313,210 |
| 2021-08-19 | $60.04 | $63.29 | $60.04 | $60.60 | $59.99 | 1,606,450 |
| 2021-08-18 | $60.36 | $61.60 | $59.43 | $60.06 | $59.45 | 869,420 |
| 2021-08-17 | $61.64 | $63.30 | $60.01 | $60.82 | $60.20 | 1,435,540 |
| 2021-08-16 | $61.40 | $62.97 | $59.78 | $61.65 | $61.03 | 1,488,900 |
| 2021-08-13 | $61.48 | $61.50 | $58.50 | $60.85 | $60.23 | 1,551,730 |
| 2021-08-12 | $62.27 | $62.27 | $59.51 | $60.10 | $59.49 | 1,274,510 |
| 2021-08-11 | $63.83 | $63.83 | $61.00 | $61.07 | $60.45 | 1,533,960 |
| 2021-08-10 | $62.97 | $65.00 | $62.21 | $62.50 | $61.87 | 2,293,610 |
| 2021-08-09 | $63.30 | $63.30 | $59.00 | $62.71 | $62.07 | 2,448,460 |
| 2021-08-06 | $62.00 | $62.50 | $59.61 | $61.38 | $60.76 | 1,774,380 |
| 2021-08-05 | $58.26 | $64.05 | $58.26 | $62.15 | $61.52 | 2,641,360 |
| 2021-08-04 | $57.61 | $60.34 | $56.61 | $59.29 | $58.69 | 2,393,470 |
| 2021-08-03 | $58.14 | $58.74 | $56.71 | $57.83 | $57.24 | 1,464,070 |
| 2021-08-02 | $55.28 | $57.98 | $53.53 | $57.83 | $57.24 | 2,282,510 |
| 2021-07-30 | $60.26 | $60.54 | $54.50 | $55.01 | $54.45 | 3,072,960 |
| 2021-07-29 | $60.00 | $61.49 | $59.22 | $60.26 | $59.65 | 1,466,830 |
| 2021-07-28 | $58.80 | $61.22 | $57.97 | $60.09 | $59.48 | 1,756,200 |
| 2021-07-27 | $64.09 | $65.50 | $58.25 | $58.87 | $58.27 | 2,756,670 |
| 2021-07-26 | $65.11 | $65.80 | $63.22 | $64.20 | $63.55 | 2,211,220 |
| 2021-07-23 | $70.22 | $70.79 | $64.02 | $65.11 | $64.45 | 3,025,750 |
| 2021-07-22 | $71.40 | $72.45 | $68.22 | $70.22 | $69.51 | 2,510,190 |
| 2021-07-21 | $71.75 | $74.24 | $71.30 | $71.92 | $71.19 | 2,183,670 |
| 2021-07-20 | $75.80 | $78.98 | $71.01 | $72.22 | $71.49 | 3,593,600 |
| 2021-07-19 | $74.14 | $76.56 | $72.93 | $76.45 | $75.68 | 1,530,380 |
| 2021-07-16 | $76.72 | $79.50 | $73.53 | $74.48 | $73.72 | 2,218,110 |
| 2021-07-15 | $73.39 | $76.86 | $72.84 | $76.22 | $75.45 | 1,806,800 |
| 2021-07-14 | $72.26 | $74.56 | $70.49 | $73.91 | $73.16 | 1,717,900 |
| 2021-07-13 | $72.37 | $75.68 | $71.20 | $72.28 | $71.55 | 1,789,990 |
| 2021-07-12 | $72.80 | $73.00 | $70.80 | $72.77 | $72.03 | 2,002,800 |
| 2021-07-09 | $70.24 | $74.28 | $69.20 | $73.11 | $72.37 | 3,014,430 |
| 2021-07-08 | $71.58 | $72.00 | $69.53 | $70.62 | $69.90 | 2,141,660 |
| 2021-07-07 | $68.00 | $72.50 | $67.60 | $71.91 | $71.18 | 2,353,830 |
| 2021-07-06 | $66.90 | $70.60 | $66.26 | $69.33 | $68.63 | 2,964,050 |
| 2021-07-05 | $66.00 | $67.98 | $65.01 | $66.35 | $65.68 | 1,892,780 |
| 2021-07-02 | $65.72 | $67.85 | $65.30 | $66.00 | $65.33 | 1,449,390 |
| 2021-07-01 | $68.20 | $68.68 | $63.83 | $66.66 | $65.98 | 4,167,060 |
| 2021-06-30 | $67.10 | $68.78 | $65.66 | $68.00 | $67.31 | 3,041,490 |
| 2021-06-29 | $69.70 | $70.38 | $66.60 | $68.80 | $68.10 | 2,478,210 |
| 2021-06-28 | $68.70 | $70.60 | $67.20 | $69.50 | $68.80 | 2,295,900 |
| 2021-06-25 | $67.60 | $69.44 | $66.80 | $68.76 | $68.06 | 2,383,700 |
| 2021-06-24 | $63.44 | $69.43 | $62.00 | $67.20 | $66.52 | 2,957,440 |
| 2021-06-23 | $63.02 | $64.65 | $62.38 | $63.91 | $63.26 | 1,531,550 |
| 2021-06-22 | $64.76 | $64.90 | $62.29 | $63.04 | $62.40 | 1,657,800 |
| 2021-06-21 | $60.00 | $64.04 | $58.63 | $63.79 | $63.14 | 2,214,900 |
| 2021-06-18 | $60.50 | $62.49 | $59.20 | $59.69 | $59.08 | 1,571,800 |
| 2021-06-17 | $59.00 | $61.80 | $58.10 | $60.53 | $59.92 | 1,201,280 |
| 2021-06-16 | $59.72 | $60.00 | $57.68 | $59.09 | $58.49 | 1,359,350 |
| 2021-06-15 | $63.69 | $63.70 | $59.41 | $59.62 | $59.02 | 1,603,450 |
| 2021-06-14 | $63.06 | $63.06 | $63.06 | $63.06 | $62.42 | 0 |
| 2021-06-11 | $59.00 | $63.75 | $58.85 | $63.06 | $62.42 | 2,424,300 |
| 2021-06-10 | $59.98 | $60.88 | $58.60 | $58.74 | $58.14 | 1,594,870 |
| 2021-06-09 | $63.02 | $63.40 | $59.61 | $60.47 | $59.86 | 1,827,510 |
| 2021-06-08 | $62.73 | $64.79 | $62.46 | $63.65 | $63.00 | 1,610,820 |
| 2021-06-07 | $63.58 | $64.87 | $61.36 | $62.75 | $62.11 | 1,663,730 |
| 2021-06-04 | $63.77 | $65.38 | $62.12 | $63.81 | $63.16 | 2,033,220 |
| 2021-06-03 | $59.78 | $64.35 | $59.78 | $63.89 | $63.24 | 2,593,630 |
| 2021-06-02 | $61.80 | $62.80 | $59.37 | $59.37 | $58.77 | 1,850,780 |
| 2021-06-01 | $62.83 | $63.00 | $60.59 | $61.84 | $61.21 | 1,652,080 |
| 2021-05-31 | $61.30 | $63.80 | $60.51 | $63.00 | $62.36 | 2,514,540 |
| 2021-05-28 | $58.95 | $62.66 | $57.70 | $61.30 | $60.68 | 2,828,910 |
| 2021-05-27 | $59.45 | $59.55 | $58.01 | $58.16 | $57.57 | 1,502,930 |
| 2021-05-26 | $60.32 | $60.78 | $59.00 | $59.48 | $58.29 | 1,769,830 |
| 2021-05-25 | $60.33 | $61.18 | $59.00 | $60.35 | $59.14 | 2,062,970 |
| 2021-05-24 | $59.01 | $61.00 | $58.30 | $59.65 | $58.45 | 2,160,270 |
| 2021-05-21 | $58.52 | $60.35 | $58.50 | $59.00 | $57.82 | 2,480,480 |
| 2021-05-20 | $56.01 | $60.71 | $55.80 | $59.15 | $57.96 | 3,640,940 |
| 2021-05-19 | $55.38 | $57.56 | $55.06 | $56.20 | $55.07 | 2,137,610 |
| 2021-05-18 | $55.50 | $56.50 | $54.01 | $55.56 | $54.44 | 2,793,450 |
| 2021-05-17 | $51.49 | $54.90 | $51.06 | $54.90 | $53.80 | 3,315,100 |
| 2021-05-14 | $50.00 | $51.57 | $49.61 | $50.98 | $49.96 | 1,570,600 |
| 2021-05-13 | $51.74 | $52.19 | $49.41 | $50.00 | $49.00 | 1,858,520 |
| 2021-05-12 | $50.84 | $52.43 | $50.51 | $52.36 | $51.31 | 1,236,550 |
| 2021-05-11 | $52.17 | $52.30 | $50.41 | $51.49 | $50.46 | 1,439,550 |
| 2021-05-10 | $51.89 | $53.24 | $49.95 | $51.61 | $50.57 | 2,231,730 |
| 2021-05-07 | $56.16 | $56.19 | $51.02 | $51.35 | $50.32 | 3,119,340 |
| 2021-05-06 | $55.50 | $56.90 | $54.55 | $56.20 | $55.07 | 2,007,600 |
| 2021-05-05 | $55.31 | $55.31 | $55.31 | $55.31 | $54.20 | 0 |
| 2021-05-04 | $55.31 | $55.31 | $55.31 | $55.31 | $54.20 | 0 |
| 2021-04-30 | $56.27 | $57.25 | $54.88 | $55.31 | $54.20 | 1,954,980 |
| 2021-04-29 | $55.72 | $58.32 | $55.00 | $56.29 | $55.16 | 3,017,340 |
| 2021-04-28 | $56.65 | $56.98 | $54.35 | $55.64 | $54.52 | 2,509,230 |
| 2021-04-27 | $56.31 | $57.88 | $55.18 | $57.20 | $56.05 | 2,559,080 |
| 2021-04-26 | $54.79 | $57.88 | $54.20 | $56.23 | $55.10 | 3,859,820 |
| 2021-04-23 | $55.90 | $56.60 | $54.34 | $55.10 | $53.99 | 3,356,370 |
| 2021-04-22 | $55.23 | $56.48 | $54.31 | $56.37 | $55.24 | 3,333,300 |
| 2021-04-21 | $51.39 | $56.50 | $51.32 | $54.71 | $53.61 | 3,906,080 |
| 2021-04-20 | $51.33 | $53.08 | $51.09 | $52.62 | $51.56 | 2,253,770 |
| 2021-04-19 | $49.79 | $51.99 | $49.53 | $51.58 | $50.54 | 1,868,420 |
| 2021-04-16 | $49.91 | $50.52 | $49.34 | $50.05 | $49.05 | 1,301,750 |
| 2021-04-15 | $48.83 | $50.18 | $48.50 | $49.91 | $48.91 | 1,620,230 |
| 2021-04-14 | $47.03 | $49.22 | $46.98 | $48.90 | $47.92 | 1,363,050 |
| 2021-04-13 | $47.58 | $48.31 | $46.72 | $47.33 | $46.38 | 1,545,080 |
| 2021-04-12 | $51.50 | $52.00 | $47.40 | $47.60 | $46.64 | 3,152,300 |
| 2021-04-09 | $51.16 | $52.70 | $50.37 | $52.01 | $50.97 | 2,476,200 |
| 2021-04-08 | $52.88 | $53.50 | $51.49 | $51.56 | $50.52 | 3,126,360 |
| 2021-04-07 | $51.10 | $54.00 | $50.56 | $53.37 | $52.30 | 3,704,890 |
| 2021-04-06 | $52.16 | $53.07 | $50.81 | $51.39 | $50.36 | 2,803,410 |
| 2021-04-05 | $51.78 | $51.78 | $51.78 | $51.78 | $50.74 | 0 |
| 2021-04-02 | $52.57 | $53.40 | $51.70 | $51.78 | $50.74 | 2,436,660 |
| 2021-04-01 | $53.31 | $53.79 | $52.00 | $52.92 | $51.86 | 2,585,650 |
| 2021-03-31 | $51.86 | $54.35 | $51.53 | $53.37 | $52.30 | 3,457,910 |
| 2021-03-30 | $52.29 | $52.98 | $51.50 | $51.72 | $50.68 | 2,111,290 |
| 2021-03-29 | $53.78 | $54.46 | $52.03 | $52.04 | $51.00 | 2,891,410 |
| 2021-03-26 | $53.18 | $54.77 | $52.29 | $53.78 | $52.70 | 3,347,640 |
| 2021-03-25 | $50.73 | $53.40 | $49.55 | $52.87 | $51.81 | 2,684,130 |
| 2021-03-24 | $52.03 | $54.27 | $50.98 | $51.62 | $50.58 | 2,972,550 |
| 2021-03-23 | $50.60 | $55.00 | $50.20 | $51.99 | $50.95 | 5,348,270 |
| 2021-03-22 | $49.80 | $51.08 | $49.50 | $50.75 | $49.73 | 2,969,110 |
| 2021-03-19 | $48.40 | $51.39 | $48.16 | $49.92 | $48.92 | 4,608,630 |
| 2021-03-18 | $46.60 | $49.43 | $46.30 | $48.98 | $48.00 | 4,091,270 |
| 2021-03-17 | $45.80 | $47.36 | $45.70 | $46.88 | $45.94 | 2,423,200 |
| 2021-03-16 | $47.80 | $48.14 | $45.80 | $45.81 | $44.89 | 2,745,600 |
| 2021-03-15 | $48.80 | $49.11 | $47.31 | $47.42 | $46.47 | 2,432,720 |
| 2021-03-12 | $48.39 | $50.30 | $46.11 | $49.05 | $48.07 | 4,692,620 |
| 2021-03-11 | $49.38 | $49.38 | $47.58 | $48.51 | $47.54 | 3,386,920 |
| 2021-03-10 | $49.31 | $50.53 | $48.00 | $49.38 | $48.39 | 4,404,090 |
| 2021-03-09 | $47.30 | $51.99 | $47.30 | $50.21 | $49.20 | 6,850,820 |
| 2021-03-08 | $47.77 | $49.40 | $47.15 | $47.24 | $46.29 | 3,337,890 |
| 2021-03-05 | $46.11 | $49.14 | $46.00 | $47.37 | $46.42 | 2,971,890 |
| 2021-03-04 | $50.50 | $50.50 | $47.53 | $47.90 | $46.94 | 3,992,640 |
| 2021-03-03 | $51.15 | $53.33 | $50.01 | $50.99 | $49.97 | 4,240,120 |
| 2021-03-02 | $51.23 | $53.49 | $50.79 | $51.71 | $50.67 | 4,617,290 |
| 2021-03-01 | $50.65 | $51.79 | $50.01 | $50.79 | $49.77 | 3,227,080 |
| 2021-02-26 | $50.13 | $52.65 | $48.91 | $50.98 | $49.96 | 5,205,720 |
| 2021-02-25 | $50.60 | $51.88 | $47.51 | $51.78 | $50.74 | 6,064,750 |
| 2021-02-24 | $52.83 | $54.00 | $48.30 | $50.12 | $49.11 | 6,522,550 |
| 2021-02-23 | $55.54 | $56.48 | $52.80 | $52.81 | $51.75 | 6,019,860 |
| 2021-02-22 | $63.10 | $64.30 | $57.50 | $57.64 | $56.48 | 6,965,950 |
| 2021-02-19 | $62.50 | $65.39 | $61.08 | $63.63 | $62.35 | 6,579,560 |
| 2021-02-18 | $59.01 | $63.70 | $56.81 | $63.31 | $62.04 | 7,487,730 |
| 2021-02-17 | $58.50 | $58.50 | $58.50 | $58.50 | $57.33 | 0 |
| 2021-02-16 | $58.50 | $58.50 | $58.50 | $58.50 | $57.33 | 0 |
| 2021-02-15 | $58.50 | $58.50 | $58.50 | $58.50 | $57.33 | 0 |
| 2021-02-12 | $58.50 | $58.50 | $58.50 | $58.50 | $57.33 | 0 |
| 2021-02-11 | $58.50 | $58.50 | $58.50 | $58.50 | $57.33 | 0 |
| 2021-02-10 | $58.99 | $60.60 | $54.31 | $58.50 | $57.33 | 8,684,340 |
| 2021-02-09 | $59.62 | $61.80 | $57.50 | $59.14 | $57.95 | 8,131,310 |
| 2021-02-08 | $62.00 | $63.99 | $58.01 | $59.61 | $58.41 | 7,345,230 |
| 2021-02-05 | $62.50 | $66.56 | $59.76 | $63.00 | $61.74 | 8,339,550 |
| 2021-02-04 | $65.78 | $70.88 | $62.01 | $63.12 | $61.85 | 10,209,750 |
| 2021-02-03 | $65.01 | $71.20 | $64.10 | $66.00 | $64.67 | 10,246,890 |
| 2021-02-02 | $63.90 | $68.65 | $63.50 | $64.17 | $62.88 | 7,697,570 |
| 2021-02-01 | $59.18 | $66.28 | $57.90 | $65.99 | $64.67 | 9,171,180 |
| 2021-01-29 | $56.54 | $59.59 | $56.00 | $59.18 | $57.99 | 6,942,490 |
| 2021-01-28 | $61.70 | $62.38 | $55.55 | $55.90 | $54.78 | 7,748,200 |
| 2021-01-27 | $58.01 | $63.96 | $56.94 | $61.70 | $60.46 | 8,917,480 |
| 2021-01-26 | $62.20 | $69.14 | $58.50 | $60.84 | $59.62 | 11,983,340 |
| 2021-01-25 | $55.00 | $64.15 | $54.01 | $63.40 | $62.13 | 10,436,350 |
| 2021-01-22 | $57.50 | $62.30 | $56.00 | $56.15 | $55.02 | 8,649,130 |
| 2021-01-21 | $58.30 | $61.50 | $57.28 | $58.20 | $57.03 | 8,131,190 |
| 2021-01-20 | $54.81 | $65.00 | $52.00 | $60.10 | $58.89 | 11,401,170 |
| 2021-01-19 | $51.02 | $56.60 | $49.36 | $54.70 | $53.60 | 9,637,220 |
| 2021-01-18 | $46.00 | $53.78 | $46.00 | $51.55 | $50.51 | 10,589,080 |
| 2021-01-15 | $44.35 | $48.49 | $43.54 | $47.13 | $46.18 | 7,949,230 |
| 2021-01-14 | $43.86 | $47.85 | $42.52 | $45.32 | $44.41 | 7,783,220 |
| 2021-01-13 | $50.65 | $51.71 | $44.80 | $44.89 | $43.99 | 10,982,190 |
| 2021-01-12 | $49.00 | $51.14 | $47.28 | $49.97 | $48.97 | 9,960,430 |
| 2021-01-11 | $53.80 | $56.49 | $51.00 | $51.98 | $50.94 | 13,928,900 |
| 2021-01-08 | $50.00 | $59.95 | $50.00 | $58.13 | $56.96 | 16,559,960 |
| 2021-01-07 | $50.00 | $52.60 | $47.10 | $50.09 | $49.08 | 12,102,280 |
| 2021-01-06 | $52.00 | $56.00 | $48.22 | $52.30 | $51.25 | 13,747,610 |
| 2021-01-05 | $53.00 | $56.09 | $50.05 | $53.40 | $52.33 | 17,145,180 |
| 2021-01-04 | $48.66 | $58.58 | $46.55 | $56.00 | $54.88 | 19,989,620 |
| 2021-01-01 | $49.00 | $49.00 | $49.00 | $49.00 | $48.02 | 0 |
| 2020-12-31 | $34.51 | $51.00 | $34.05 | $49.00 | $48.02 | 28,718,290 |
Marssenger Kitchenware Co Ltd (300894) News Headlines
Recent Marssenger Kitchenware Co Ltd (300894) News
Similar Companies to Marssenger Kitchenware Co Ltd (300894) 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 | -- | -- | -- |