Beijing Topnew Info & Tech Co Ltd (300895) Exchange: SHE
Data as of July 17, 2025
$45.70 ($0.30) 0.66%
Beijing Topnew Info & Tech Co Ltd - Daily Information
Click for more stock information on Beijing Topnew Info & Tech Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $45.35 |
| Previous Close | $45.70 |
| High | $46.49 |
| Low | $44.74 |
| Adjusted Open | $45.35 |
| Previous Adjusted Close | $45.70 |
| Adjusted High | $46.49 |
| Adjusted Low | $44.74 |
About Beijing Topnew Info & Tech Co Ltd (300895)
Beijing Topnew Info & Tech Co Ltd
Invest in Beijing Topnew Info & Tech Co Ltd (300895)
Historical Stock Data for Beijing Topnew Info & Tech Co Ltd (300895)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $45.35 | $46.49 | $44.74 | $45.70 | $45.70 | 10,825,570 |
| 2025-06-26 | $44.58 | $46.37 | $44.02 | $45.40 | $45.40 | 12,795,650 |
| 2025-06-25 | $43.74 | $44.90 | $43.74 | $44.73 | $44.73 | 8,431,180 |
| 2025-06-24 | $42.70 | $44.01 | $42.68 | $43.74 | $43.74 | 6,966,300 |
| 2025-06-23 | $40.61 | $42.34 | $40.51 | $42.24 | $42.24 | 4,639,620 |
| 2025-06-20 | $42.34 | $42.86 | $41.15 | $41.40 | $41.40 | 5,401,140 |
| 2025-06-19 | $44.14 | $44.87 | $42.55 | $42.73 | $42.73 | 6,933,970 |
| 2025-06-18 | $43.85 | $44.77 | $43.02 | $44.44 | $44.44 | 7,979,080 |
| 2025-06-17 | $43.82 | $44.51 | $42.94 | $44.01 | $44.01 | 6,863,730 |
| 2025-06-13 | $44.66 | $45.18 | $42.62 | $42.94 | $42.94 | 9,735,640 |
| 2025-06-12 | $45.00 | $46.91 | $44.81 | $45.33 | $45.33 | 10,242,340 |
| 2025-06-11 | $46.30 | $46.45 | $44.94 | $45.10 | $45.10 | 9,706,880 |
| 2025-06-10 | $47.95 | $48.39 | $45.58 | $45.90 | $45.90 | 16,982,550 |
| 2025-06-09 | $47.00 | $50.38 | $46.50 | $48.38 | $48.38 | 21,672,540 |
| 2025-06-06 | $43.18 | $46.24 | $43.18 | $44.95 | $44.95 | 15,952,080 |
| 2025-06-05 | $41.20 | $43.35 | $40.92 | $43.01 | $43.01 | 9,444,950 |
| 2025-06-04 | $40.99 | $41.65 | $40.62 | $41.20 | $41.20 | 4,064,120 |
| 2025-06-03 | $40.50 | $41.20 | $40.40 | $40.68 | $40.68 | 3,473,700 |
| 2025-05-30 | $41.83 | $41.84 | $40.76 | $40.84 | $40.84 | 4,796,590 |
| 2025-05-29 | $41.23 | $42.40 | $41.17 | $42.18 | $42.18 | 5,228,550 |
| 2025-05-28 | $41.88 | $42.48 | $41.20 | $41.40 | $41.40 | 4,896,000 |
| 2025-05-27 | $41.95 | $41.95 | $41.11 | $41.48 | $41.48 | 3,977,490 |
| 2025-05-26 | $41.63 | $42.39 | $41.15 | $42.08 | $42.08 | 5,039,780 |
| 2025-05-23 | $42.29 | $42.44 | $40.77 | $41.02 | $41.02 | 6,385,280 |
| 2025-05-22 | $42.91 | $43.50 | $42.13 | $42.56 | $42.56 | 5,043,590 |
| 2025-05-21 | $43.46 | $43.46 | $42.32 | $42.73 | $42.73 | 5,508,850 |
| 2025-05-20 | $43.61 | $44.14 | $42.95 | $43.46 | $43.46 | 5,181,440 |
| 2025-05-19 | $44.30 | $44.50 | $42.70 | $43.70 | $43.70 | 5,957,240 |
| 2025-05-16 | $44.15 | $44.98 | $43.84 | $44.29 | $44.29 | 6,924,730 |
| 2025-05-15 | $48.00 | $48.00 | $44.71 | $45.00 | $45.00 | 10,984,750 |
| 2025-05-14 | $46.30 | $48.77 | $46.25 | $48.00 | $48.00 | 12,865,450 |
| 2025-05-13 | $47.49 | $48.29 | $46.07 | $46.37 | $46.37 | 8,152,770 |
| 2025-05-12 | $46.24 | $47.04 | $46.00 | $47.00 | $47.00 | 6,545,500 |
| 2025-05-09 | $47.34 | $47.73 | $45.77 | $45.77 | $45.77 | 8,170,720 |
| 2025-05-08 | $47.61 | $48.49 | $47.31 | $47.78 | $47.78 | 8,922,670 |
| 2025-05-07 | $49.26 | $49.77 | $47.41 | $48.06 | $48.06 | 13,849,570 |
| 2025-05-06 | $46.83 | $49.59 | $46.21 | $48.80 | $48.80 | 16,300,910 |
| 2025-04-30 | $45.59 | $46.69 | $44.70 | $46.17 | $46.17 | 13,179,930 |
| 2025-04-29 | $44.68 | $46.30 | $44.05 | $45.27 | $45.27 | 11,689,650 |
| 2025-04-28 | $45.00 | $46.66 | $44.66 | $44.67 | $44.67 | 12,963,280 |
| 2025-04-25 | $43.00 | $46.85 | $42.96 | $44.56 | $44.56 | 15,932,300 |
| 2025-04-24 | $45.26 | $45.45 | $42.60 | $42.96 | $42.96 | 11,664,990 |
| 2025-04-23 | $43.10 | $45.78 | $42.90 | $44.96 | $44.96 | 14,601,770 |
| 2025-04-22 | $44.60 | $44.97 | $42.78 | $42.83 | $42.83 | 8,877,130 |
| 2025-04-21 | $42.68 | $45.00 | $42.00 | $44.93 | $44.93 | 10,089,780 |
| 2025-04-18 | $43.12 | $44.67 | $42.66 | $42.80 | $42.80 | 7,039,420 |
| 2025-04-17 | $43.92 | $45.05 | $43.50 | $43.54 | $43.54 | 7,174,750 |
| 2025-04-16 | $45.78 | $45.98 | $43.10 | $43.72 | $43.72 | 9,582,720 |
| 2025-04-15 | $47.09 | $47.44 | $45.40 | $45.95 | $45.95 | 8,061,290 |
| 2025-04-14 | $47.80 | $48.10 | $46.43 | $46.83 | $46.83 | 9,994,690 |
| 2025-04-11 | $46.65 | $48.30 | $46.14 | $46.86 | $46.86 | 12,475,620 |
| 2025-04-10 | $46.90 | $49.30 | $46.03 | $47.40 | $47.40 | 18,042,890 |
| 2025-04-09 | $41.85 | $46.24 | $39.28 | $45.27 | $45.27 | 18,634,470 |
| 2025-04-08 | $41.31 | $44.40 | $40.26 | $42.93 | $42.93 | 17,306,490 |
| 2025-04-07 | $45.00 | $47.52 | $40.25 | $40.25 | $40.25 | 16,815,800 |
| 2025-04-03 | $52.20 | $54.28 | $49.90 | $50.31 | $50.31 | 15,833,880 |
| 2025-04-02 | $52.00 | $55.20 | $52.00 | $53.44 | $53.44 | 18,549,830 |
| 2025-04-01 | $52.35 | $53.75 | $51.30 | $52.28 | $52.28 | 15,428,150 |
| 2025-03-31 | $49.90 | $53.65 | $48.83 | $53.43 | $53.43 | 22,000,850 |
| 2025-03-28 | $47.94 | $54.50 | $47.94 | $51.90 | $51.90 | 24,969,660 |
| 2025-03-27 | $49.80 | $51.20 | $47.98 | $48.08 | $48.08 | 11,329,240 |
| 2025-03-26 | $48.69 | $50.50 | $48.69 | $49.03 | $49.03 | 11,201,010 |
| 2025-03-25 | $53.12 | $53.12 | $48.32 | $48.68 | $48.68 | 17,775,270 |
| 2025-03-24 | $58.30 | $58.30 | $51.90 | $53.12 | $53.12 | 20,703,530 |
| 2025-03-21 | $56.85 | $59.97 | $56.85 | $58.88 | $58.88 | 16,900,390 |
| 2025-03-20 | $59.00 | $63.20 | $58.50 | $58.60 | $58.60 | 20,445,150 |
| 2025-03-19 | $61.58 | $62.00 | $59.56 | $60.15 | $60.15 | 16,497,810 |
| 2025-03-18 | $63.86 | $65.88 | $60.00 | $62.18 | $62.18 | 22,885,220 |
| 2025-03-17 | $65.50 | $66.00 | $61.50 | $62.42 | $62.42 | 19,020,940 |
| 2025-03-14 | $65.50 | $66.00 | $61.00 | $63.63 | $63.63 | 27,238,430 |
| 2025-03-13 | $66.13 | $72.27 | $63.00 | $67.82 | $67.82 | 40,239,970 |
| 2025-03-12 | $61.88 | $69.10 | $61.88 | $65.56 | $65.56 | 34,486,820 |
| 2025-03-11 | $49.00 | $60.00 | $48.80 | $57.58 | $57.58 | 32,086,170 |
| 2025-03-10 | $50.60 | $51.68 | $48.80 | $50.75 | $50.75 | 18,324,710 |
| 2025-03-07 | $47.52 | $58.10 | $46.07 | $52.74 | $52.74 | 27,798,340 |
| 2025-03-06 | $47.31 | $50.80 | $46.31 | $48.58 | $48.58 | 20,505,860 |
| 2025-03-05 | $45.52 | $47.20 | $44.04 | $46.98 | $46.98 | 17,783,700 |
| 2025-03-04 | $43.23 | $45.30 | $42.95 | $45.16 | $45.16 | 13,509,820 |
| 2025-03-03 | $46.95 | $47.97 | $43.08 | $43.99 | $43.99 | 18,774,650 |
| 2025-02-28 | $52.03 | $52.50 | $46.70 | $46.97 | $46.97 | 20,203,520 |
| 2025-02-27 | $55.20 | $56.90 | $51.46 | $53.70 | $53.70 | 24,114,180 |
| 2025-02-26 | $54.00 | $60.26 | $51.00 | $57.89 | $57.89 | 31,500,060 |
| 2025-02-25 | $43.99 | $57.14 | $43.99 | $53.27 | $53.27 | 33,014,650 |
| 2025-02-24 | $45.68 | $50.40 | $45.00 | $47.62 | $47.62 | 28,357,390 |
| 2025-02-20 | $38.46 | $40.90 | $38.01 | $40.10 | $40.10 | 17,263,400 |
| 2025-02-19 | $37.79 | $39.06 | $36.77 | $38.88 | $38.88 | 14,763,870 |
| 2025-02-18 | $38.80 | $40.18 | $37.01 | $37.16 | $37.16 | 19,711,100 |
| 2025-02-17 | $41.05 | $43.99 | $39.75 | $40.80 | $40.80 | 24,455,900 |
| 2025-02-14 | $41.03 | $46.49 | $41.00 | $41.48 | $41.48 | 31,541,600 |
| 2025-02-13 | $38.55 | $40.35 | $36.51 | $38.74 | $38.74 | 22,527,140 |
| 2025-02-12 | $36.73 | $39.39 | $36.73 | $38.19 | $38.19 | 18,080,950 |
| 2025-02-11 | $36.34 | $37.99 | $35.50 | $36.96 | $36.96 | 15,166,800 |
| 2025-02-10 | $35.50 | $38.79 | $34.84 | $37.69 | $37.69 | 16,454,480 |
| 2025-02-07 | $33.50 | $35.97 | $33.30 | $34.62 | $34.62 | 12,153,880 |
| 2025-02-06 | $32.05 | $33.29 | $31.91 | $32.98 | $32.98 | 7,345,130 |
| 2025-02-05 | $30.80 | $33.60 | $30.35 | $32.42 | $32.42 | 9,606,020 |
| 2025-01-27 | $30.92 | $31.29 | $29.65 | $29.71 | $29.71 | 3,856,800 |
| 2025-01-24 | $29.80 | $30.95 | $29.50 | $30.92 | $30.92 | 4,697,870 |
| 2025-01-23 | $30.42 | $31.15 | $29.78 | $29.81 | $29.81 | 4,092,400 |
| 2025-01-22 | $29.86 | $30.60 | $29.68 | $29.97 | $29.97 | 2,847,980 |
| 2025-01-21 | $30.60 | $30.70 | $29.78 | $30.09 | $30.09 | 2,024,010 |
| 2025-01-20 | $30.12 | $30.74 | $29.70 | $30.26 | $30.26 | 3,012,990 |
| 2025-01-17 | $29.95 | $30.23 | $29.72 | $29.89 | $29.89 | 2,014,390 |
| 2025-01-16 | $30.26 | $30.77 | $29.80 | $30.21 | $30.21 | 2,906,870 |
| 2025-01-15 | $30.06 | $30.66 | $29.84 | $29.99 | $29.99 | 3,022,060 |
| 2025-01-14 | $28.72 | $30.30 | $28.62 | $30.08 | $30.08 | 4,438,570 |
| 2025-01-13 | $27.52 | $28.49 | $26.88 | $28.49 | $28.49 | 2,809,360 |
| 2025-01-09 | $29.71 | $30.47 | $29.57 | $29.91 | $29.91 | 3,320,220 |
| 2025-01-08 | $30.16 | $30.66 | $28.69 | $30.01 | $30.01 | 3,901,620 |
| 2025-01-07 | $29.51 | $30.46 | $29.37 | $30.45 | $30.45 | 3,187,910 |
| 2025-01-06 | $30.20 | $30.70 | $29.00 | $29.36 | $29.36 | 4,142,990 |
| 2025-01-03 | $34.33 | $34.57 | $30.50 | $30.67 | $30.67 | 8,430,490 |
| 2025-01-02 | $34.69 | $36.27 | $33.50 | $34.31 | $34.31 | 7,910,970 |
| 2024-12-31 | $35.50 | $37.48 | $35.31 | $35.31 | $35.31 | 10,659,630 |
| 2024-12-30 | $34.00 | $36.33 | $33.60 | $35.59 | $35.59 | 8,632,720 |
| 2024-12-27 | $34.86 | $35.20 | $33.56 | $33.80 | $33.80 | 4,443,210 |
| 2024-12-26 | $34.03 | $35.26 | $34.00 | $34.69 | $34.69 | 4,800,160 |
| 2024-12-25 | $34.00 | $34.68 | $32.62 | $34.03 | $34.03 | 4,125,290 |
| 2024-12-24 | $34.62 | $34.91 | $33.30 | $34.23 | $34.23 | 3,804,660 |
| 2024-12-23 | $36.66 | $37.00 | $34.21 | $34.25 | $34.25 | 6,089,190 |
| 2024-12-20 | $35.74 | $36.76 | $35.34 | $36.63 | $36.63 | 7,308,630 |
| 2024-12-19 | $33.71 | $36.60 | $33.61 | $36.33 | $36.33 | 9,701,690 |
| 2024-12-18 | $35.00 | $35.45 | $33.96 | $34.36 | $34.36 | 4,957,820 |
| 2024-12-17 | $34.80 | $35.13 | $33.44 | $33.58 | $33.58 | 4,517,410 |
| 2024-12-16 | $35.54 | $35.88 | $34.65 | $35.02 | $35.02 | 4,216,010 |
| 2024-12-13 | $36.50 | $37.25 | $35.62 | $35.65 | $35.65 | 6,605,970 |
| 2024-12-12 | $37.02 | $38.60 | $36.68 | $36.91 | $36.91 | 9,474,950 |
| 2024-12-11 | $36.80 | $37.37 | $36.20 | $37.37 | $37.37 | 10,431,440 |
| 2024-12-10 | $36.96 | $37.05 | $35.75 | $35.75 | $35.75 | 6,642,250 |
| 2024-12-09 | $35.96 | $36.38 | $34.99 | $36.05 | $36.05 | 5,727,550 |
| 2024-12-06 | $36.00 | $36.46 | $35.25 | $35.95 | $35.95 | 4,837,560 |
| 2024-12-05 | $35.21 | $36.28 | $35.20 | $35.99 | $35.99 | 5,115,540 |
| 2024-12-04 | $35.51 | $36.79 | $35.30 | $35.46 | $35.46 | 6,737,590 |
| 2024-12-03 | $35.26 | $36.36 | $34.71 | $35.85 | $35.85 | 7,275,930 |
| 2024-12-02 | $34.98 | $35.36 | $34.80 | $35.17 | $35.17 | 4,859,280 |
| 2024-11-29 | $34.50 | $35.55 | $34.30 | $35.18 | $35.18 | 5,708,350 |
| 2024-11-28 | $34.77 | $35.88 | $34.39 | $34.51 | $34.51 | 5,068,450 |
| 2024-11-27 | $33.32 | $34.40 | $32.51 | $34.38 | $34.38 | 3,926,320 |
| 2024-11-26 | $34.12 | $34.99 | $33.67 | $33.75 | $33.75 | 4,073,500 |
| 2024-11-25 | $33.72 | $34.65 | $32.52 | $33.99 | $33.99 | 4,650,580 |
| 2024-11-22 | $34.69 | $37.25 | $33.60 | $33.61 | $33.61 | 7,953,180 |
| 2024-11-21 | $34.34 | $35.51 | $34.04 | $34.69 | $34.69 | 4,621,920 |
| 2024-11-20 | $33.32 | $35.17 | $32.86 | $34.69 | $34.69 | 5,829,590 |
| 2024-11-19 | $32.82 | $33.30 | $31.94 | $33.30 | $33.30 | 3,631,860 |
| 2024-11-18 | $35.00 | $35.50 | $32.14 | $32.50 | $32.50 | 6,173,380 |
| 2024-11-15 | $35.94 | $37.45 | $34.50 | $34.94 | $34.94 | 7,386,650 |
| 2024-11-14 | $36.92 | $37.79 | $35.90 | $36.10 | $36.10 | 6,053,050 |
| 2024-11-13 | $35.92 | $38.23 | $35.56 | $37.27 | $37.27 | 9,028,560 |
| 2024-11-12 | $37.20 | $38.15 | $35.82 | $36.29 | $36.29 | 8,346,950 |
| 2024-11-11 | $35.03 | $37.16 | $35.03 | $36.84 | $36.84 | 7,914,860 |
| 2024-11-08 | $35.80 | $36.76 | $35.30 | $35.38 | $35.38 | 7,086,900 |
| 2024-11-07 | $34.06 | $35.45 | $34.05 | $35.42 | $35.42 | 4,697,650 |
| 2024-11-06 | $34.60 | $35.57 | $34.33 | $34.72 | $34.72 | 5,854,240 |
| 2024-11-05 | $34.10 | $34.84 | $33.88 | $34.75 | $34.75 | 5,143,560 |
| 2024-11-04 | $32.94 | $33.79 | $32.94 | $33.68 | $33.68 | 3,771,750 |
| 2024-11-01 | $35.86 | $35.86 | $32.91 | $32.94 | $32.94 | 8,617,680 |
| 2024-10-31 | $36.44 | $37.13 | $36.15 | $36.21 | $36.21 | 8,511,670 |
| 2024-10-30 | $37.66 | $37.66 | $35.81 | $36.72 | $36.72 | 7,531,950 |
| 2024-10-29 | $38.80 | $38.89 | $37.26 | $37.39 | $37.39 | 10,330,480 |
| 2024-10-28 | $36.71 | $39.05 | $36.50 | $38.73 | $38.73 | 11,313,340 |
| 2024-10-25 | $37.50 | $39.45 | $36.60 | $37.77 | $37.77 | 11,203,870 |
| 2024-10-24 | $36.40 | $38.50 | $36.07 | $37.74 | $37.74 | 11,522,180 |
| 2024-10-23 | $36.76 | $37.95 | $36.05 | $36.71 | $36.71 | 8,750,950 |
| 2024-10-22 | $37.65 | $37.90 | $35.95 | $36.75 | $36.75 | 8,950,850 |
| 2024-10-21 | $36.50 | $38.90 | $36.50 | $37.88 | $37.88 | 12,720,350 |
| 2024-10-18 | $35.15 | $38.00 | $34.60 | $37.29 | $37.29 | 15,388,310 |
| 2024-10-17 | $35.54 | $40.55 | $35.44 | $36.59 | $36.59 | 18,385,980 |
| 2024-10-16 | $32.17 | $35.18 | $32.03 | $34.42 | $34.42 | 8,656,020 |
| 2024-10-15 | $33.54 | $35.60 | $32.85 | $32.92 | $32.92 | 8,557,220 |
| 2024-10-14 | $32.62 | $34.37 | $32.10 | $33.99 | $33.99 | 7,497,620 |
| 2024-10-11 | $33.94 | $35.37 | $32.49 | $32.97 | $32.97 | 8,264,940 |
| 2024-10-10 | $38.26 | $40.50 | $35.90 | $35.90 | $35.90 | 12,165,720 |
| 2024-10-09 | $39.05 | $40.99 | $35.59 | $35.59 | $35.59 | 14,167,590 |
| 2024-10-08 | $42.66 | $43.00 | $37.00 | $42.50 | $42.50 | 19,710,680 |
| 2024-09-30 | $32.49 | $36.98 | $31.59 | $36.47 | $36.47 | 16,473,410 |
| 2024-09-27 | $27.77 | $32.80 | $27.50 | $31.04 | $31.04 | 13,322,700 |
| 2024-09-26 | $27.10 | $27.97 | $26.93 | $27.75 | $27.75 | 6,531,830 |
| 2024-09-25 | $27.08 | $28.29 | $27.04 | $27.38 | $27.38 | 9,071,540 |
| 2024-09-24 | $26.43 | $28.34 | $25.90 | $27.60 | $27.60 | 9,310,870 |
| 2024-09-23 | $25.85 | $26.85 | $25.80 | $26.15 | $26.15 | 5,334,690 |
| 2024-09-20 | $25.60 | $27.00 | $25.54 | $26.32 | $26.32 | 7,839,550 |
| 2024-09-19 | $24.47 | $26.17 | $24.22 | $25.54 | $25.54 | 6,691,890 |
| 2024-09-18 | $24.48 | $24.98 | $23.99 | $24.22 | $24.22 | 1,972,420 |
| 2024-09-13 | $25.10 | $25.58 | $24.71 | $24.74 | $24.74 | 2,977,390 |
| 2024-09-12 | $24.75 | $25.26 | $24.75 | $24.98 | $24.98 | 1,864,750 |
| 2024-09-11 | $24.84 | $25.09 | $24.56 | $24.66 | $24.66 | 1,200,580 |
| 2024-09-10 | $24.34 | $25.10 | $23.88 | $25.06 | $25.06 | 2,162,370 |
| 2024-09-09 | $24.27 | $24.51 | $23.90 | $24.10 | $24.10 | 1,178,960 |
| 2024-09-06 | $25.00 | $25.28 | $24.42 | $24.45 | $24.45 | 1,791,480 |
| 2024-09-05 | $24.90 | $25.20 | $24.81 | $25.03 | $25.03 | 1,298,910 |
| 2024-09-04 | $24.74 | $25.38 | $24.58 | $24.72 | $24.72 | 1,244,270 |
| 2024-09-03 | $24.50 | $25.00 | $24.50 | $24.98 | $24.98 | 1,462,460 |
| 2024-09-02 | $25.07 | $25.22 | $24.50 | $24.50 | $24.50 | 1,601,340 |
| 2024-08-30 | $24.68 | $25.44 | $24.50 | $25.14 | $25.14 | 2,741,380 |
| 2024-08-29 | $24.07 | $24.72 | $24.05 | $24.55 | $24.55 | 1,445,070 |
| 2024-08-28 | $23.79 | $25.00 | $23.01 | $24.40 | $24.40 | 2,615,790 |
| 2024-08-27 | $24.24 | $25.38 | $23.75 | $24.79 | $24.79 | 3,377,710 |
| 2024-08-26 | $24.30 | $24.60 | $24.01 | $24.43 | $24.43 | 1,094,050 |
| 2024-08-23 | $24.17 | $24.77 | $24.13 | $24.51 | $24.51 | 1,571,810 |
| 2024-08-22 | $24.28 | $24.98 | $24.05 | $24.17 | $24.17 | 1,907,720 |
| 2024-08-21 | $24.82 | $25.19 | $23.60 | $24.27 | $24.27 | 2,211,310 |
| 2024-08-20 | $25.51 | $25.51 | $24.68 | $24.80 | $24.80 | 1,998,230 |
| 2024-08-19 | $25.20 | $26.23 | $25.07 | $25.53 | $25.53 | 2,982,280 |
| 2024-08-16 | $24.88 | $25.39 | $24.86 | $25.19 | $25.19 | 1,849,110 |
| 2024-08-15 | $24.43 | $24.94 | $24.20 | $24.88 | $24.88 | 1,556,990 |
| 2024-08-14 | $24.61 | $24.78 | $24.42 | $24.58 | $24.58 | 818,520 |
| 2024-08-13 | $24.30 | $24.63 | $24.08 | $24.53 | $24.53 | 1,087,930 |
| 2024-08-12 | $24.80 | $24.80 | $24.01 | $24.17 | $24.17 | 1,152,120 |
| 2024-08-09 | $24.90 | $25.26 | $24.68 | $24.74 | $24.74 | 972,200 |
| 2024-08-08 | $25.04 | $25.09 | $24.29 | $24.83 | $24.83 | 1,677,490 |
| 2024-08-07 | $24.87 | $25.69 | $24.87 | $25.22 | $25.22 | 1,807,980 |
| 2024-08-06 | $24.87 | $25.12 | $24.60 | $25.05 | $25.05 | 1,658,930 |
| 2024-08-05 | $25.28 | $25.60 | $24.43 | $24.43 | $24.43 | 2,959,200 |
| 2024-08-02 | $26.19 | $26.36 | $25.48 | $25.48 | $25.48 | 2,416,580 |
| 2024-08-01 | $26.70 | $26.99 | $26.33 | $26.38 | $26.38 | 3,407,710 |
| 2024-07-31 | $25.59 | $26.72 | $25.59 | $26.53 | $26.53 | 4,067,420 |
| 2024-07-30 | $25.60 | $26.05 | $25.60 | $25.75 | $25.75 | 2,281,880 |
| 2024-07-29 | $25.20 | $26.22 | $25.15 | $26.08 | $26.08 | 4,386,970 |
| 2024-07-26 | $23.88 | $27.33 | $23.88 | $25.53 | $25.53 | 4,798,450 |
| 2024-07-25 | $24.09 | $24.58 | $23.83 | $24.13 | $24.13 | 1,524,000 |
| 2024-07-24 | $24.65 | $25.20 | $24.26 | $24.27 | $24.27 | 2,409,000 |
| 2024-07-23 | $25.45 | $25.66 | $24.57 | $24.62 | $24.62 | 2,117,550 |
| 2024-07-22 | $25.20 | $25.80 | $25.03 | $25.52 | $25.52 | 2,444,540 |
| 2024-07-19 | $24.40 | $25.15 | $24.29 | $24.95 | $24.95 | 1,747,030 |
| 2024-07-18 | $24.81 | $24.88 | $23.95 | $24.51 | $24.51 | 2,903,250 |
| 2024-07-17 | $25.63 | $26.25 | $25.20 | $25.21 | $25.21 | 2,508,750 |
| 2024-07-16 | $24.86 | $25.68 | $24.70 | $25.66 | $25.66 | 2,328,670 |
| 2024-07-15 | $25.53 | $25.83 | $25.11 | $25.14 | $25.14 | 2,090,980 |
| 2024-07-12 | $26.10 | $26.46 | $25.62 | $25.75 | $25.75 | 3,090,320 |
| 2024-07-11 | $25.55 | $26.77 | $25.49 | $26.21 | $26.21 | 4,318,760 |
| 2024-07-10 | $25.06 | $25.70 | $24.93 | $25.31 | $25.31 | 2,710,680 |
| 2024-07-09 | $24.40 | $25.33 | $23.80 | $25.30 | $25.30 | 3,310,940 |
| 2024-07-08 | $25.39 | $25.65 | $24.38 | $24.68 | $24.68 | 3,059,410 |
| 2024-07-05 | $24.05 | $25.75 | $24.01 | $25.24 | $25.24 | 3,824,630 |
| 2024-07-04 | $25.06 | $26.00 | $24.85 | $24.85 | $24.85 | 3,801,150 |
| 2024-07-03 | $25.40 | $25.53 | $24.50 | $25.06 | $25.06 | 2,827,400 |
| 2024-07-02 | $24.69 | $25.60 | $24.60 | $25.32 | $25.32 | 3,640,590 |
| 2024-07-01 | $24.82 | $24.85 | $24.01 | $24.68 | $24.68 | 2,313,550 |
| 2024-06-28 | $24.65 | $25.55 | $24.53 | $24.83 | $24.83 | 3,388,930 |
| 2024-06-27 | $24.61 | $25.50 | $24.43 | $24.76 | $24.76 | 3,905,570 |
| 2024-06-26 | $23.10 | $24.66 | $22.51 | $24.61 | $24.61 | 3,887,110 |
| 2024-06-25 | $23.70 | $23.80 | $22.57 | $22.86 | $22.86 | 2,141,320 |
| 2024-06-24 | $24.43 | $24.43 | $23.02 | $23.14 | $23.14 | 2,129,350 |
| 2024-06-21 | $24.78 | $24.86 | $24.15 | $24.54 | $24.54 | 1,316,520 |
| 2024-06-20 | $25.55 | $25.69 | $24.75 | $24.78 | $24.78 | 2,100,250 |
| 2024-06-19 | $25.80 | $26.05 | $25.56 | $25.66 | $25.66 | 2,163,270 |
| 2024-06-18 | $25.30 | $25.79 | $25.15 | $25.77 | $25.77 | 2,543,990 |
| 2024-06-17 | $25.03 | $25.71 | $24.90 | $25.39 | $25.39 | 2,580,320 |
| 2024-06-14 | $24.87 | $25.25 | $24.50 | $25.17 | $25.17 | 2,229,010 |
| 2024-06-13 | $25.00 | $25.20 | $24.60 | $24.81 | $24.81 | 2,173,870 |
| 2024-06-12 | $24.16 | $24.96 | $24.16 | $24.73 | $24.73 | 2,350,100 |
| 2024-06-11 | $23.32 | $24.30 | $22.78 | $24.26 | $24.26 | 2,376,780 |
| 2024-06-07 | $23.20 | $23.70 | $23.04 | $23.44 | $23.44 | 1,739,460 |
| 2024-06-06 | $24.39 | $24.75 | $22.73 | $22.94 | $22.94 | 3,689,640 |
| 2024-06-05 | $24.56 | $24.83 | $24.30 | $24.39 | $24.39 | 1,531,840 |
| 2024-06-04 | $25.06 | $25.41 | $24.20 | $24.64 | $24.64 | 2,272,920 |
| 2024-06-03 | $25.60 | $25.86 | $24.97 | $25.22 | $25.22 | 2,112,920 |
| 2024-05-31 | $24.93 | $25.96 | $24.93 | $25.76 | $25.76 | 2,497,340 |
| 2024-05-30 | $24.94 | $25.43 | $24.52 | $25.10 | $25.10 | 1,680,110 |
| 2024-05-29 | $25.65 | $25.72 | $24.99 | $25.09 | $25.09 | 1,717,980 |
| 2024-05-28 | $25.73 | $25.86 | $25.16 | $25.30 | $25.30 | 1,760,170 |
| 2024-05-27 | $25.45 | $25.74 | $24.67 | $25.74 | $25.74 | 2,729,570 |
| 2024-05-24 | $26.30 | $26.38 | $25.33 | $25.40 | $25.40 | 3,158,650 |
| 2024-05-23 | $27.00 | $27.16 | $26.16 | $26.30 | $26.30 | 3,284,830 |
| 2024-05-22 | $27.20 | $27.31 | $26.68 | $27.16 | $27.16 | 2,199,220 |
| 2024-05-21 | $27.34 | $27.93 | $27.16 | $27.25 | $27.25 | 3,150,810 |
| 2024-05-20 | $26.91 | $27.73 | $26.86 | $27.52 | $27.52 | 3,437,020 |
| 2024-05-17 | $26.81 | $27.39 | $26.55 | $27.20 | $27.20 | 2,960,980 |
| 2024-05-16 | $27.10 | $27.48 | $26.96 | $27.03 | $27.03 | 2,795,650 |
| 2024-05-15 | $27.10 | $27.73 | $26.81 | $26.93 | $26.93 | 2,981,480 |
| 2024-05-14 | $27.28 | $27.45 | $26.88 | $27.40 | $27.40 | 3,550,940 |
| 2024-05-13 | $27.98 | $28.00 | $26.47 | $26.82 | $26.82 | 5,692,760 |
| 2024-05-10 | $28.79 | $29.57 | $27.81 | $28.91 | $28.91 | 6,686,710 |
| 2024-05-09 | $28.27 | $28.65 | $28.01 | $28.59 | $28.59 | 4,039,420 |
| 2024-05-08 | $28.60 | $28.98 | $27.66 | $28.03 | $28.03 | 5,175,250 |
| 2024-05-07 | $29.18 | $29.27 | $28.43 | $28.70 | $28.70 | 5,245,270 |
| 2024-05-06 | $29.90 | $29.98 | $28.92 | $29.17 | $29.17 | 6,552,650 |
| 2024-04-30 | $29.42 | $30.80 | $29.31 | $29.50 | $29.50 | 8,976,680 |
| 2024-04-29 | $28.30 | $30.32 | $28.30 | $29.38 | $29.38 | 11,628,680 |
| 2024-04-26 | $28.88 | $31.74 | $28.88 | $30.13 | $30.13 | 13,267,030 |
| 2024-04-25 | $26.30 | $27.49 | $25.82 | $26.45 | $26.45 | 6,035,600 |
| 2024-04-24 | $24.93 | $26.19 | $24.93 | $26.19 | $26.19 | 4,130,130 |
| 2024-04-23 | $24.60 | $25.23 | $24.60 | $24.89 | $24.89 | 2,367,240 |
| 2024-04-22 | $24.71 | $25.25 | $24.00 | $24.55 | $24.55 | 2,696,920 |
| 2024-04-19 | $25.58 | $25.92 | $24.76 | $24.96 | $24.96 | 3,513,280 |
| 2024-04-18 | $25.92 | $26.65 | $25.19 | $25.86 | $25.86 | 3,776,450 |
| 2024-04-17 | $24.98 | $26.24 | $24.98 | $26.05 | $26.05 | 3,922,070 |
| 2024-04-16 | $26.60 | $26.82 | $24.13 | $24.40 | $24.40 | 4,016,040 |
| 2024-04-15 | $27.43 | $27.58 | $25.91 | $26.43 | $26.43 | 4,172,760 |
| 2024-04-12 | $28.14 | $28.50 | $27.53 | $27.53 | $27.53 | 3,290,720 |
| 2024-04-11 | $27.40 | $29.50 | $27.40 | $28.95 | $28.95 | 3,754,110 |
| 2024-04-10 | $28.93 | $28.94 | $27.41 | $27.69 | $27.69 | 3,835,120 |
| 2024-04-09 | $28.90 | $29.33 | $28.33 | $28.99 | $28.99 | 3,243,970 |
| 2024-04-08 | $29.80 | $29.86 | $28.56 | $28.89 | $28.89 | 3,504,800 |
| 2024-04-03 | $30.80 | $31.02 | $29.60 | $29.84 | $29.84 | 4,288,310 |
| 2024-04-02 | $32.52 | $32.65 | $30.79 | $31.02 | $31.02 | 6,757,950 |
| 2024-04-01 | $32.21 | $32.80 | $31.93 | $32.60 | $32.60 | 7,183,930 |
| 2024-03-29 | $31.79 | $32.80 | $30.89 | $31.63 | $31.63 | 6,851,510 |
| 2024-03-28 | $29.37 | $32.88 | $29.36 | $31.80 | $31.80 | 10,126,560 |
| 2024-03-27 | $32.30 | $32.37 | $29.33 | $29.35 | $29.35 | 9,962,080 |
| 2024-03-26 | $33.40 | $34.38 | $32.26 | $32.60 | $32.60 | 12,294,770 |
| 2024-03-25 | $34.64 | $37.70 | $33.80 | $34.95 | $34.95 | 19,147,540 |
| 2024-03-22 | $32.60 | $34.50 | $31.71 | $34.16 | $34.16 | 12,867,580 |
| 2024-03-21 | $33.86 | $34.83 | $33.10 | $33.15 | $33.15 | 9,246,290 |
| 2024-03-20 | $32.60 | $34.58 | $32.48 | $34.22 | $34.22 | 12,674,760 |
| 2024-03-19 | $32.10 | $33.87 | $32.06 | $33.08 | $33.08 | 10,380,150 |
| 2024-03-18 | $31.80 | $32.52 | $31.50 | $32.44 | $32.44 | 6,249,610 |
| 2024-03-15 | $31.90 | $32.23 | $31.04 | $31.76 | $31.76 | 5,677,140 |
| 2024-03-14 | $32.90 | $33.50 | $31.23 | $32.28 | $32.28 | 7,552,380 |
| 2024-03-13 | $32.84 | $33.58 | $32.55 | $33.29 | $33.29 | 10,020,380 |
| 2024-03-12 | $32.20 | $34.40 | $32.20 | $32.88 | $32.88 | 11,720,070 |
| 2024-03-11 | $31.50 | $32.23 | $31.11 | $32.00 | $32.00 | 8,416,210 |
| 2024-03-08 | $30.60 | $34.80 | $30.11 | $32.62 | $32.62 | 13,133,570 |
| 2024-03-07 | $31.00 | $32.43 | $30.52 | $31.22 | $31.22 | 9,213,580 |
| 2024-03-06 | $30.70 | $31.51 | $30.54 | $31.20 | $31.20 | 7,239,590 |
| 2024-03-05 | $31.15 | $33.59 | $30.70 | $31.98 | $31.98 | 12,967,910 |
| 2024-03-04 | $30.70 | $32.15 | $30.28 | $31.69 | $31.69 | 11,164,060 |
| 2024-03-01 | $30.22 | $31.18 | $30.16 | $30.79 | $30.79 | 10,354,850 |
| 2024-02-29 | $27.50 | $31.05 | $27.50 | $30.43 | $30.43 | 11,872,790 |
| 2024-02-28 | $32.23 | $32.87 | $28.22 | $28.22 | $28.22 | 16,044,110 |
| 2024-02-27 | $30.65 | $33.57 | $30.40 | $33.10 | $33.10 | 18,816,320 |
| 2024-02-26 | $35.63 | $35.63 | $32.00 | $32.43 | $32.43 | 23,220,600 |
| 2024-02-23 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 3,756,090 |
| 2024-02-22 | $25.50 | $27.54 | $25.00 | $27.54 | $27.54 | 3,315,720 |
| 2024-02-21 | $22.38 | $23.90 | $22.30 | $22.95 | $22.95 | 4,874,560 |
| 2024-02-20 | $22.07 | $23.19 | $21.50 | $22.73 | $22.73 | 4,635,370 |
| 2024-02-19 | $21.22 | $22.24 | $21.22 | $22.07 | $22.07 | 5,318,810 |
| 2024-02-08 | $18.70 | $20.80 | $18.66 | $20.57 | $20.57 | 5,276,880 |
| 2024-02-07 | $19.41 | $20.44 | $18.04 | $18.53 | $18.53 | 5,453,950 |
| 2024-02-06 | $18.48 | $20.55 | $17.02 | $19.43 | $19.43 | 5,658,840 |
| 2024-02-05 | $22.05 | $22.46 | $18.50 | $19.00 | $19.00 | 5,544,810 |
| 2024-02-02 | $23.60 | $24.68 | $21.51 | $22.54 | $22.54 | 3,783,380 |
| 2024-02-01 | $23.49 | $24.34 | $22.73 | $23.60 | $23.60 | 3,427,750 |
| 2024-01-31 | $26.36 | $26.40 | $23.20 | $23.69 | $23.69 | 5,527,400 |
| 2024-01-30 | $27.67 | $28.22 | $26.59 | $26.76 | $26.76 | 2,438,250 |
| 2024-01-29 | $29.23 | $29.76 | $27.92 | $27.92 | $27.92 | 3,711,480 |
| 2024-01-26 | $29.07 | $30.42 | $29.00 | $29.28 | $29.28 | 5,137,830 |
| 2024-01-25 | $27.16 | $28.99 | $26.89 | $28.90 | $28.90 | 4,242,230 |
| 2024-01-24 | $26.95 | $27.34 | $25.92 | $27.20 | $27.20 | 2,777,690 |
| 2024-01-23 | $26.20 | $27.19 | $26.20 | $26.97 | $26.97 | 2,389,790 |
| 2024-01-22 | $28.36 | $28.75 | $26.07 | $26.56 | $26.56 | 2,907,180 |
| 2024-01-19 | $29.35 | $29.46 | $28.44 | $28.44 | $28.44 | 2,019,250 |
| 2024-01-18 | $29.43 | $29.65 | $28.37 | $29.50 | $29.50 | 2,952,110 |
| 2024-01-17 | $29.96 | $30.27 | $29.45 | $29.46 | $29.46 | 1,774,060 |
| 2024-01-16 | $30.30 | $30.30 | $29.38 | $30.01 | $30.01 | 2,086,610 |
| 2024-01-15 | $30.75 | $30.75 | $30.05 | $30.33 | $30.33 | 1,592,460 |
| 2024-01-12 | $31.50 | $31.58 | $30.73 | $30.79 | $30.79 | 2,156,400 |
| 2024-01-11 | $29.50 | $31.59 | $29.04 | $31.49 | $31.49 | 4,084,830 |
| 2024-01-10 | $30.58 | $30.58 | $29.25 | $29.52 | $29.52 | 2,840,940 |
| 2024-01-09 | $31.23 | $31.76 | $30.40 | $30.58 | $30.58 | 2,734,260 |
| 2024-01-08 | $31.28 | $31.89 | $31.02 | $31.20 | $31.20 | 1,932,170 |
| 2024-01-05 | $32.98 | $33.07 | $31.21 | $31.40 | $31.40 | 3,040,300 |
| 2024-01-04 | $32.14 | $32.95 | $31.65 | $32.49 | $32.49 | 3,495,540 |
| 2024-01-03 | $32.34 | $32.43 | $31.50 | $31.98 | $31.98 | 2,400,420 |
| 2024-01-02 | $32.90 | $33.19 | $32.35 | $32.51 | $32.51 | 2,521,050 |
| 2024-01-01 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2023-12-29 | $32.36 | $33.21 | $32.20 | $33.06 | $33.06 | 3,014,110 |
| 2023-12-28 | $31.97 | $32.92 | $31.66 | $32.50 | $32.50 | 3,744,620 |
| 2023-12-27 | $31.00 | $32.59 | $31.00 | $32.24 | $32.24 | 4,959,780 |
| 2023-12-26 | $31.94 | $31.98 | $30.56 | $30.85 | $30.85 | 3,384,920 |
| 2023-12-25 | $33.05 | $33.39 | $31.76 | $31.90 | $31.90 | 3,835,110 |
| 2023-12-22 | $34.67 | $34.95 | $32.92 | $32.95 | $32.95 | 4,926,850 |
| 2023-12-21 | $34.02 | $35.08 | $33.45 | $34.68 | $34.68 | 4,688,200 |
| 2023-12-20 | $36.40 | $36.50 | $34.65 | $34.70 | $34.70 | 5,809,640 |
| 2023-12-19 | $35.47 | $36.67 | $35.47 | $36.50 | $36.50 | 5,108,770 |
| 2023-12-18 | $36.25 | $37.51 | $35.33 | $35.82 | $35.82 | 6,238,690 |
| 2023-12-15 | $36.03 | $36.49 | $35.35 | $36.02 | $36.02 | 4,307,570 |
| 2023-12-14 | $36.40 | $36.65 | $35.72 | $35.85 | $35.85 | 5,344,490 |
| 2023-12-13 | $37.15 | $37.40 | $36.17 | $36.23 | $36.23 | 6,851,140 |
| 2023-12-12 | $37.67 | $37.87 | $37.00 | $37.41 | $37.41 | 8,743,850 |
| 2023-12-11 | $36.00 | $37.97 | $35.60 | $37.96 | $37.96 | 11,688,900 |
| 2023-12-08 | $37.13 | $37.80 | $36.26 | $36.65 | $36.65 | 9,817,560 |
| 2023-12-07 | $36.49 | $38.20 | $36.44 | $37.07 | $37.07 | 12,543,320 |
| 2023-12-06 | $35.00 | $37.50 | $35.00 | $37.15 | $37.15 | 14,706,670 |
| 2023-12-05 | $35.33 | $39.05 | $35.31 | $36.29 | $36.29 | 16,606,470 |
| 2023-12-04 | $33.70 | $37.00 | $33.50 | $35.47 | $35.47 | 10,112,080 |
| 2023-12-01 | $32.40 | $33.76 | $32.32 | $33.60 | $33.60 | 2,966,590 |
| 2023-11-30 | $32.97 | $32.99 | $32.00 | $32.45 | $32.45 | 2,220,870 |
| 2023-11-29 | $33.49 | $33.60 | $32.71 | $32.80 | $32.80 | 2,620,680 |
| 2023-11-28 | $33.90 | $34.26 | $33.21 | $33.72 | $33.72 | 3,704,150 |
| 2023-11-27 | $33.18 | $35.44 | $33.18 | $34.16 | $34.16 | 5,239,040 |
| 2023-11-24 | $36.18 | $36.49 | $33.62 | $33.86 | $33.86 | 6,946,630 |
| 2023-11-23 | $34.58 | $34.84 | $33.69 | $34.65 | $34.65 | 3,549,780 |
| 2023-11-22 | $34.55 | $35.72 | $34.48 | $34.56 | $34.56 | 4,373,050 |
| 2023-11-21 | $35.35 | $35.46 | $34.53 | $34.75 | $34.75 | 3,258,790 |
| 2023-11-20 | $35.36 | $35.76 | $34.80 | $35.44 | $35.44 | 3,271,590 |
| 2023-11-17 | $35.39 | $35.58 | $34.68 | $35.07 | $35.07 | 3,749,790 |
| 2023-11-16 | $35.40 | $36.31 | $34.86 | $35.46 | $35.46 | 5,346,490 |
| 2023-11-15 | $35.65 | $36.36 | $35.20 | $35.35 | $35.35 | 4,816,740 |
| 2023-11-14 | $35.14 | $35.85 | $35.14 | $35.62 | $35.62 | 5,182,190 |
| 2023-11-13 | $34.50 | $35.65 | $34.20 | $35.13 | $35.13 | 5,163,890 |
| 2023-11-10 | $34.20 | $34.80 | $33.86 | $34.00 | $34.00 | 3,665,900 |
| 2023-11-09 | $34.49 | $35.45 | $33.95 | $34.88 | $34.88 | 7,008,780 |
| 2023-11-08 | $33.96 | $34.77 | $33.80 | $34.13 | $34.13 | 4,537,050 |
| 2023-11-07 | $33.30 | $34.18 | $32.96 | $33.97 | $33.97 | 4,275,680 |
| 2023-11-06 | $32.38 | $33.49 | $32.38 | $33.35 | $33.35 | 3,581,020 |
| 2023-11-03 | $31.60 | $32.57 | $31.60 | $32.39 | $32.39 | 2,618,320 |
| 2023-11-02 | $32.14 | $32.50 | $31.57 | $31.57 | $31.57 | 2,283,290 |
| 2023-11-01 | $32.55 | $33.05 | $31.90 | $32.12 | $32.12 | 2,828,610 |
| 2023-10-31 | $33.08 | $33.58 | $32.38 | $32.71 | $32.71 | 3,815,820 |
| 2023-10-30 | $31.90 | $33.80 | $31.90 | $33.48 | $33.48 | 5,567,690 |
| 2023-10-27 | $32.63 | $32.89 | $31.64 | $31.81 | $31.81 | 4,418,620 |
| 2023-10-26 | $31.20 | $33.20 | $31.20 | $32.63 | $32.63 | 5,462,940 |
| 2023-10-25 | $30.00 | $32.50 | $29.85 | $31.89 | $31.89 | 6,249,570 |
| 2023-10-24 | $30.38 | $30.70 | $29.62 | $29.80 | $29.80 | 3,975,530 |
| 2023-10-23 | $31.23 | $31.61 | $29.96 | $30.16 | $30.16 | 3,476,290 |
| 2023-10-20 | $32.75 | $33.38 | $31.52 | $31.53 | $31.53 | 3,790,760 |
| 2023-10-19 | $33.52 | $34.22 | $33.08 | $33.10 | $33.10 | 3,293,190 |
| 2023-10-18 | $34.05 | $34.29 | $32.73 | $33.67 | $33.67 | 4,495,700 |
| 2023-10-17 | $35.00 | $35.15 | $33.92 | $34.64 | $34.64 | 3,261,280 |
| 2023-10-16 | $34.56 | $35.39 | $34.20 | $35.01 | $35.01 | 3,840,740 |
| 2023-10-13 | $35.27 | $35.49 | $34.71 | $34.81 | $34.81 | 3,827,570 |
| 2023-10-12 | $35.80 | $36.08 | $35.20 | $35.38 | $35.38 | 4,337,840 |
| 2023-10-11 | $35.13 | $36.09 | $34.64 | $35.97 | $35.97 | 6,261,480 |
| 2023-10-10 | $34.08 | $35.44 | $34.08 | $35.23 | $35.23 | 6,048,670 |
| 2023-10-09 | $33.86 | $34.28 | $33.60 | $34.21 | $34.21 | 3,754,890 |
| 2023-09-28 | $33.67 | $34.28 | $33.56 | $33.87 | $33.87 | 3,302,480 |
| 2023-09-27 | $33.20 | $34.25 | $33.20 | $33.57 | $33.57 | 3,156,540 |
| 2023-09-26 | $33.59 | $34.36 | $33.43 | $33.68 | $33.68 | 4,392,500 |
| 2023-09-25 | $33.29 | $33.73 | $32.77 | $33.43 | $33.43 | 3,482,690 |
| 2023-09-22 | $32.81 | $34.09 | $32.60 | $33.82 | $33.82 | 5,168,040 |
| 2023-09-21 | $32.30 | $33.28 | $32.14 | $32.93 | $32.93 | 3,411,200 |
| 2023-09-20 | $32.49 | $33.46 | $32.01 | $32.70 | $32.70 | 3,648,010 |
| 2023-09-19 | $32.55 | $33.08 | $32.16 | $32.29 | $32.29 | 2,777,160 |
| 2023-09-18 | $32.50 | $33.22 | $32.50 | $32.90 | $32.90 | 2,862,970 |
| 2023-09-15 | $33.31 | $33.57 | $32.63 | $32.71 | $32.71 | 3,230,930 |
| 2023-09-14 | $34.40 | $34.49 | $32.80 | $33.17 | $33.17 | 4,063,640 |
| 2023-09-13 | $35.26 | $35.28 | $33.83 | $34.31 | $34.31 | 4,030,930 |
| 2023-09-12 | $35.07 | $35.83 | $34.93 | $35.24 | $35.24 | 4,906,750 |
| 2023-09-11 | $34.10 | $35.90 | $33.40 | $35.75 | $35.75 | 8,908,230 |
| 2023-09-08 | $35.30 | $35.90 | $33.70 | $34.22 | $34.22 | 8,024,970 |
| 2023-09-07 | $36.42 | $37.62 | $35.66 | $35.67 | $35.67 | 5,597,270 |
| 2023-09-06 | $36.51 | $37.86 | $35.80 | $36.92 | $36.92 | 6,940,530 |
| 2023-09-05 | $38.77 | $39.00 | $36.66 | $37.05 | $37.05 | 9,649,940 |
| 2023-09-04 | $38.34 | $39.52 | $37.70 | $39.46 | $39.46 | 10,033,610 |
| 2023-09-01 | $39.20 | $40.30 | $37.60 | $38.20 | $38.20 | 12,059,040 |
| 2023-08-31 | $38.82 | $42.24 | $37.98 | $40.35 | $40.35 | 19,510,400 |
| 2023-08-30 | $38.30 | $40.35 | $37.31 | $40.12 | $40.12 | 19,655,110 |
| 2023-08-29 | $34.80 | $38.99 | $34.38 | $38.44 | $38.44 | 17,069,350 |
| 2023-08-28 | $38.00 | $38.45 | $34.90 | $35.50 | $35.50 | 13,226,970 |
| 2023-08-25 | $37.69 | $39.60 | $35.45 | $35.82 | $35.82 | 15,511,290 |
| 2023-08-24 | $39.20 | $40.90 | $37.39 | $37.62 | $37.62 | 18,548,800 |
| 2023-08-23 | $37.07 | $39.99 | $36.80 | $37.91 | $37.91 | 18,639,870 |
| 2023-08-22 | $36.80 | $38.25 | $35.71 | $38.00 | $38.00 | 16,661,360 |
| 2023-08-21 | $34.01 | $36.88 | $33.75 | $35.71 | $35.71 | 11,384,160 |
| 2023-08-18 | $35.75 | $36.00 | $34.11 | $34.11 | $34.11 | 7,346,570 |
| 2023-08-17 | $35.00 | $36.94 | $34.70 | $36.04 | $36.04 | 10,796,930 |
| 2023-08-16 | $34.44 | $36.31 | $33.77 | $35.90 | $35.90 | 11,524,760 |
| 2023-08-15 | $35.01 | $35.10 | $33.96 | $34.76 | $34.76 | 6,832,140 |
| 2023-08-14 | $31.70 | $35.37 | $31.70 | $35.31 | $35.31 | 9,486,670 |
| 2023-08-11 | $32.51 | $32.99 | $31.90 | $31.98 | $31.98 | 2,095,340 |
| 2023-08-10 | $33.29 | $33.49 | $32.50 | $32.70 | $32.70 | 2,080,100 |
| 2023-08-09 | $33.10 | $34.33 | $33.00 | $33.14 | $33.14 | 3,381,950 |
| 2023-08-08 | $33.78 | $34.56 | $33.39 | $33.45 | $33.45 | 4,304,890 |
| 2023-08-07 | $32.93 | $33.99 | $32.93 | $33.77 | $33.77 | 4,444,610 |
| 2023-08-04 | $32.01 | $33.45 | $32.00 | $33.09 | $33.09 | 4,875,860 |
| 2023-08-03 | $31.53 | $32.14 | $31.53 | $31.81 | $31.81 | 1,653,110 |
| 2023-08-02 | $32.08 | $32.08 | $31.56 | $31.86 | $31.86 | 2,056,980 |
| 2023-08-01 | $32.80 | $32.83 | $30.89 | $32.11 | $32.11 | 3,662,810 |
| 2023-07-31 | $33.26 | $33.44 | $32.44 | $32.80 | $32.80 | 3,046,710 |
| 2023-07-28 | $33.49 | $33.92 | $32.41 | $32.83 | $32.83 | 3,821,980 |
| 2023-07-27 | $33.60 | $34.64 | $33.28 | $33.48 | $33.48 | 3,800,570 |
| 2023-07-26 | $33.39 | $35.40 | $32.80 | $34.08 | $34.08 | 5,733,800 |
| 2023-07-25 | $33.29 | $34.33 | $33.29 | $34.07 | $34.07 | 4,541,100 |
| 2023-07-24 | $32.47 | $33.88 | $31.85 | $33.28 | $33.28 | 3,550,070 |
| 2023-07-21 | $33.51 | $33.70 | $32.70 | $32.71 | $32.71 | 4,612,520 |
| 2023-07-20 | $33.20 | $35.19 | $32.66 | $34.36 | $34.36 | 7,091,510 |
| 2023-07-19 | $33.17 | $33.68 | $33.00 | $33.20 | $33.20 | 2,703,630 |
| 2023-07-18 | $34.20 | $34.59 | $33.00 | $33.16 | $33.16 | 4,529,360 |
| 2023-07-17 | $34.70 | $35.35 | $34.35 | $34.56 | $34.56 | 6,338,850 |
| 2023-07-14 | $33.31 | $34.84 | $33.30 | $34.19 | $34.19 | 6,183,510 |
| 2023-07-13 | $32.57 | $33.17 | $32.43 | $33.13 | $33.13 | 3,074,850 |
| 2023-07-12 | $33.50 | $33.64 | $32.36 | $32.48 | $32.48 | 4,053,700 |
| 2023-07-11 | $32.60 | $34.34 | $32.60 | $33.83 | $33.83 | 4,310,170 |
| 2023-07-10 | $33.96 | $34.20 | $33.12 | $33.15 | $33.15 | 3,513,410 |
| 2023-07-07 | $35.74 | $35.90 | $33.30 | $33.70 | $33.70 | 7,146,940 |
| 2023-07-06 | $37.20 | $37.72 | $35.74 | $35.90 | $35.90 | 8,608,250 |
| 2023-07-05 | $37.00 | $38.87 | $36.36 | $36.47 | $36.47 | 12,259,950 |
| 2023-07-04 | $33.95 | $36.50 | $33.50 | $35.75 | $35.75 | 8,853,800 |
| 2023-07-03 | $33.58 | $34.34 | $32.59 | $34.05 | $34.05 | 5,601,760 |
| 2023-06-30 | $33.02 | $33.72 | $32.76 | $33.40 | $33.40 | 3,795,000 |
| 2023-06-29 | $33.35 | $33.72 | $32.91 | $33.23 | $33.23 | 4,305,470 |
| 2023-06-28 | $34.78 | $34.78 | $32.00 | $33.55 | $33.55 | 6,095,080 |
| 2023-06-27 | $34.31 | $34.98 | $34.00 | $34.79 | $34.79 | 4,488,230 |
| 2023-06-26 | $37.00 | $37.28 | $34.11 | $34.23 | $34.23 | 8,274,670 |
| 2023-06-21 | $38.45 | $38.69 | $36.90 | $37.61 | $37.61 | 8,179,610 |
| 2023-06-20 | $38.55 | $39.61 | $38.30 | $38.77 | $38.77 | 10,302,130 |
| 2023-06-19 | $39.35 | $41.20 | $39.23 | $39.44 | $39.44 | 15,139,310 |
| 2023-06-16 | $36.16 | $40.47 | $36.16 | $39.09 | $39.09 | 15,309,960 |
| 2023-06-15 | $38.92 | $39.29 | $36.58 | $36.68 | $36.68 | 10,930,870 |
| 2023-06-14 | $39.00 | $40.04 | $38.56 | $39.10 | $39.10 | 11,296,650 |
| 2023-06-13 | $38.32 | $40.50 | $37.40 | $39.93 | $39.93 | 15,799,170 |
| 2023-06-12 | $37.07 | $38.61 | $36.67 | $38.35 | $38.35 | 12,353,120 |
| 2023-06-09 | $37.25 | $39.32 | $36.56 | $37.04 | $37.04 | 12,784,020 |
| 2023-06-08 | $36.10 | $37.81 | $35.56 | $37.54 | $37.54 | 13,980,130 |
| 2023-06-07 | $35.52 | $36.37 | $34.61 | $36.15 | $36.15 | 7,611,480 |
| 2023-06-06 | $36.60 | $37.92 | $35.66 | $35.75 | $35.75 | 10,198,760 |
| 2023-06-05 | $35.93 | $38.20 | $35.53 | $37.20 | $37.20 | 12,162,440 |
| 2023-06-02 | $36.00 | $37.70 | $35.63 | $35.95 | $35.95 | 11,982,330 |
| 2023-06-01 | $36.00 | $38.68 | $35.60 | $36.30 | $36.30 | 18,664,990 |
| 2023-05-31 | $32.66 | $37.81 | $32.34 | $37.81 | $37.81 | 20,633,420 |
| 2023-05-30 | $33.28 | $34.66 | $32.36 | $34.66 | $31.51 | 5,468,570 |
| 2023-05-29 | $33.90 | $34.04 | $32.76 | $33.28 | $30.26 | 4,264,790 |
| 2023-05-26 | $33.73 | $34.15 | $33.39 | $34.06 | $30.96 | 5,153,600 |
| 2023-05-25 | $33.30 | $34.69 | $32.50 | $33.39 | $30.36 | 3,478,220 |
| 2023-05-24 | $32.74 | $33.97 | $32.36 | $33.36 | $30.33 | 3,051,760 |
| 2023-05-23 | $33.50 | $33.80 | $32.38 | $32.81 | $29.83 | 2,452,230 |
| 2023-05-22 | $33.52 | $33.68 | $33.00 | $33.44 | $33.44 | 2,568,440 |
| 2023-05-19 | $33.14 | $33.41 | $32.60 | $33.37 | $33.37 | 3,466,890 |
| 2023-05-18 | $32.89 | $33.48 | $32.46 | $33.17 | $33.17 | 4,047,270 |
| 2023-05-17 | $31.50 | $32.75 | $31.37 | $32.68 | $32.68 | 3,129,590 |
| 2023-05-16 | $32.40 | $32.40 | $31.57 | $31.79 | $31.79 | 2,717,810 |
| 2023-05-15 | $32.49 | $32.75 | $31.48 | $32.49 | $32.49 | 2,780,930 |
| 2023-05-12 | $32.52 | $32.87 | $32.17 | $32.23 | $32.23 | 2,510,220 |
| 2023-05-11 | $33.55 | $33.89 | $32.44 | $32.44 | $32.44 | 4,158,130 |
| 2023-05-10 | $33.17 | $34.22 | $33.17 | $33.73 | $33.73 | 3,827,150 |
| 2023-05-09 | $34.48 | $34.85 | $33.11 | $33.17 | $33.17 | 5,723,580 |
| 2023-05-08 | $34.12 | $35.05 | $33.29 | $35.04 | $35.04 | 5,650,650 |
| 2023-05-05 | $33.82 | $34.60 | $33.28 | $34.16 | $34.16 | 4,601,540 |
| 2023-05-04 | $34.12 | $34.79 | $33.30 | $33.81 | $33.81 | 3,781,970 |
| 2023-05-03 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2023-05-02 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2023-04-28 | $33.29 | $34.73 | $33.06 | $34.48 | $34.48 | 4,221,620 |
| 2023-04-27 | $34.05 | $34.34 | $32.71 | $33.28 | $33.28 | 4,504,160 |
| 2023-04-26 | $34.50 | $35.68 | $33.73 | $33.98 | $33.98 | 5,786,420 |
| 2023-04-25 | $37.00 | $37.10 | $34.30 | $34.58 | $34.58 | 6,854,260 |
| 2023-04-24 | $38.78 | $39.76 | $36.80 | $37.11 | $37.11 | 7,012,340 |
| 2023-04-21 | $42.00 | $42.45 | $38.40 | $38.80 | $38.80 | 8,401,560 |
| 2023-04-20 | $41.40 | $43.93 | $41.10 | $42.90 | $42.90 | 8,549,450 |
| 2023-04-19 | $40.65 | $41.99 | $40.38 | $40.75 | $40.75 | 5,583,560 |
| 2023-04-18 | $39.99 | $40.96 | $39.30 | $40.77 | $40.77 | 4,221,300 |
| 2023-04-17 | $41.00 | $41.00 | $39.38 | $39.98 | $39.98 | 4,467,450 |
| 2023-04-14 | $41.58 | $41.60 | $39.38 | $41.15 | $41.15 | 6,371,440 |
| 2023-04-13 | $42.95 | $43.41 | $40.87 | $40.87 | $40.87 | 8,094,060 |
| 2023-04-12 | $42.50 | $43.69 | $41.72 | $43.43 | $43.43 | 8,810,050 |
| 2023-04-11 | $41.40 | $42.69 | $40.41 | $42.66 | $42.66 | 7,895,320 |
| 2023-04-10 | $45.59 | $45.59 | $41.29 | $41.40 | $41.40 | 11,613,190 |
| 2023-04-07 | $45.50 | $45.66 | $43.11 | $45.43 | $45.43 | 10,669,910 |
| 2023-04-06 | $46.00 | $46.70 | $44.53 | $44.99 | $44.99 | 14,448,910 |
| 2023-04-05 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 0 |
| 2023-04-04 | $47.00 | $48.42 | $45.05 | $47.30 | $47.30 | 21,657,420 |
| 2023-04-03 | $41.64 | $46.14 | $41.39 | $46.10 | $46.10 | 18,017,450 |
| 2023-03-31 | $41.25 | $41.93 | $40.00 | $41.64 | $41.64 | 7,502,640 |
| 2023-03-30 | $44.15 | $44.15 | $41.01 | $41.41 | $41.41 | 11,354,700 |
| 2023-03-29 | $43.60 | $44.75 | $42.52 | $43.76 | $43.76 | 14,030,310 |
| 2023-03-28 | $42.78 | $46.29 | $41.95 | $44.50 | $44.50 | 20,961,390 |
| 2023-03-27 | $42.55 | $43.08 | $41.12 | $42.75 | $42.75 | 10,801,520 |
| 2023-03-24 | $42.40 | $43.35 | $41.42 | $43.03 | $43.03 | 12,974,650 |
| 2023-03-23 | $40.91 | $43.60 | $40.65 | $42.70 | $42.70 | 14,460,270 |
| 2023-03-22 | $39.01 | $41.30 | $38.68 | $41.17 | $41.17 | 10,774,710 |
| 2023-03-21 | $38.31 | $39.81 | $38.08 | $39.36 | $39.36 | 6,522,950 |
| 2023-03-20 | $40.25 | $40.79 | $38.70 | $38.86 | $38.86 | 11,637,640 |
| 2023-03-17 | $40.89 | $41.72 | $40.66 | $41.41 | $41.41 | 9,825,100 |
| 2023-03-16 | $41.63 | $42.26 | $40.52 | $40.60 | $40.60 | 10,047,720 |
| 2023-03-15 | $44.72 | $45.66 | $42.70 | $42.70 | $42.70 | 11,131,800 |
| 2023-03-14 | $43.00 | $44.85 | $42.65 | $43.95 | $43.95 | 16,274,560 |
| 2023-03-13 | $41.36 | $44.28 | $40.61 | $43.75 | $43.75 | 17,011,820 |
| 2023-03-10 | $40.00 | $44.00 | $39.88 | $42.17 | $42.17 | 17,466,380 |
| 2023-03-09 | $41.83 | $42.00 | $40.31 | $40.95 | $40.95 | 12,574,860 |
| 2023-03-08 | $40.51 | $42.91 | $40.51 | $42.42 | $42.42 | 16,846,340 |
| 2023-03-07 | $39.00 | $40.50 | $39.00 | $39.10 | $39.10 | 8,526,610 |
| 2023-03-06 | $39.68 | $40.28 | $39.02 | $39.13 | $39.13 | 6,443,110 |
| 2023-03-03 | $40.51 | $40.51 | $38.94 | $39.41 | $39.41 | 11,028,800 |
| 2023-03-02 | $40.29 | $42.80 | $40.10 | $41.55 | $41.55 | 15,168,920 |
| 2023-03-01 | $38.77 | $41.94 | $38.60 | $40.98 | $40.98 | 17,836,500 |
| 2023-02-28 | $38.55 | $39.99 | $38.06 | $39.43 | $39.43 | 15,988,350 |
| 2023-02-27 | $38.00 | $38.45 | $36.88 | $36.93 | $36.93 | 7,786,570 |
| 2023-02-24 | $38.20 | $39.22 | $37.84 | $38.38 | $38.38 | 8,351,420 |
| 2023-02-23 | $39.50 | $39.68 | $38.32 | $38.32 | $38.32 | 8,975,090 |
| 2023-02-22 | $39.21 | $40.36 | $38.91 | $39.88 | $39.88 | 9,716,860 |
| 2023-02-21 | $40.16 | $41.02 | $38.93 | $39.47 | $39.47 | 10,551,700 |
| 2023-02-20 | $40.50 | $40.90 | $39.46 | $40.68 | $40.68 | 10,661,560 |
| 2023-02-17 | $41.78 | $42.59 | $39.37 | $39.43 | $39.43 | 14,362,720 |
| 2023-02-16 | $44.91 | $44.93 | $41.05 | $42.29 | $42.29 | 19,252,170 |
| 2023-02-15 | $43.43 | $46.69 | $42.32 | $46.23 | $46.23 | 21,913,690 |
| 2023-02-14 | $46.30 | $47.58 | $43.60 | $43.61 | $43.61 | 19,200,390 |
| 2023-02-13 | $44.60 | $45.77 | $43.30 | $45.21 | $45.21 | 17,459,540 |
| 2023-02-10 | $46.01 | $47.88 | $43.01 | $45.94 | $45.94 | 22,659,810 |
| 2023-02-09 | $42.79 | $48.00 | $41.56 | $44.60 | $44.60 | 24,504,380 |
| 2023-02-08 | $42.02 | $47.76 | $42.02 | $45.50 | $45.50 | 28,046,650 |
| 2023-02-07 | $41.00 | $45.83 | $40.85 | $41.46 | $41.46 | 31,900,920 |
| 2023-02-06 | $33.50 | $38.84 | $32.70 | $38.84 | $38.84 | 21,866,560 |
| 2023-02-03 | $31.80 | $32.65 | $31.39 | $32.37 | $32.37 | 9,724,270 |
| 2023-02-02 | $32.38 | $33.76 | $31.85 | $32.03 | $32.03 | 10,897,410 |
| 2023-02-01 | $30.29 | $33.20 | $30.00 | $32.15 | $32.15 | 10,475,270 |
| 2023-01-31 | $29.98 | $30.60 | $29.90 | $30.06 | $30.06 | 5,471,260 |
| 2023-01-30 | $30.44 | $31.08 | $30.30 | $30.79 | $30.79 | 8,844,760 |
| 2023-01-20 | $29.13 | $30.47 | $28.64 | $29.56 | $29.56 | 6,591,600 |
| 2023-01-19 | $27.55 | $29.20 | $27.28 | $28.90 | $28.90 | 5,872,200 |
| 2023-01-18 | $27.51 | $28.78 | $27.38 | $28.15 | $28.15 | 3,809,950 |
| 2023-01-17 | $28.37 | $28.65 | $27.40 | $27.55 | $27.55 | 3,396,960 |
| 2023-01-16 | $28.49 | $29.09 | $28.23 | $28.44 | $28.44 | 3,062,840 |
| 2023-01-13 | $28.94 | $28.99 | $27.89 | $28.20 | $28.20 | 3,244,490 |
| 2023-01-12 | $28.54 | $29.10 | $28.18 | $28.80 | $28.80 | 3,165,730 |
| 2023-01-11 | $29.08 | $29.40 | $28.36 | $28.36 | $28.36 | 3,239,930 |
| 2023-01-10 | $29.23 | $29.59 | $28.71 | $29.19 | $29.19 | 3,017,690 |
| 2023-01-09 | $29.60 | $29.69 | $28.95 | $29.23 | $29.23 | 3,114,550 |
| 2023-01-06 | $30.00 | $30.02 | $29.20 | $29.31 | $29.31 | 4,728,820 |
| 2023-01-05 | $30.20 | $30.87 | $29.83 | $30.15 | $30.15 | 5,699,950 |
| 2023-01-04 | $29.84 | $30.70 | $29.51 | $30.52 | $30.52 | 8,891,170 |
| 2023-01-03 | $27.73 | $30.27 | $27.60 | $29.75 | $29.75 | 9,261,140 |
| 2023-01-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-12-30 | $27.50 | $28.36 | $27.04 | $27.73 | $27.73 | 4,322,320 |
| 2022-12-29 | $27.39 | $27.97 | $26.82 | $27.46 | $27.46 | 4,874,540 |
| 2022-12-28 | $28.10 | $28.46 | $27.20 | $27.41 | $27.41 | 4,031,790 |
| 2022-12-27 | $29.25 | $29.25 | $27.80 | $28.22 | $28.22 | 5,653,680 |
| 2022-12-26 | $29.05 | $29.62 | $28.61 | $29.28 | $29.28 | 5,148,720 |
| 2022-12-23 | $27.95 | $29.77 | $27.70 | $29.06 | $29.06 | 6,749,500 |
| 2022-12-22 | $29.00 | $29.19 | $27.44 | $27.96 | $27.96 | 7,123,120 |
| 2022-12-21 | $28.46 | $29.85 | $28.46 | $28.94 | $28.94 | 6,365,140 |
| 2022-12-20 | $32.00 | $32.45 | $29.00 | $29.30 | $29.30 | 9,792,150 |
| 2022-12-19 | $31.62 | $32.16 | $30.53 | $30.84 | $30.84 | 9,696,540 |
| 2022-12-16 | $31.54 | $33.25 | $31.15 | $32.28 | $32.28 | 14,734,160 |
| 2022-12-15 | $30.13 | $33.43 | $30.13 | $31.89 | $31.89 | 14,504,100 |
| 2022-12-14 | $30.03 | $32.98 | $29.15 | $30.53 | $30.53 | 11,244,060 |
| 2022-12-13 | $30.55 | $31.64 | $29.93 | $30.02 | $30.02 | 10,673,000 |
| 2022-12-12 | $26.67 | $32.00 | $26.40 | $30.50 | $30.50 | 14,642,210 |
| 2022-12-09 | $27.01 | $27.13 | $26.46 | $26.67 | $26.67 | 2,266,510 |
| 2022-12-08 | $28.29 | $28.29 | $26.95 | $27.13 | $27.13 | 2,988,690 |
| 2022-12-07 | $28.74 | $28.82 | $27.85 | $28.02 | $28.02 | 3,659,070 |
| 2022-12-06 | $29.00 | $29.63 | $28.63 | $28.81 | $28.81 | 3,244,970 |
| 2022-12-05 | $28.78 | $29.47 | $28.40 | $29.14 | $29.14 | 5,505,930 |
| 2022-12-01 | $26.24 | $27.58 | $26.16 | $27.44 | $27.44 | 4,925,310 |
| 2022-11-30 | $25.85 | $26.69 | $25.32 | $26.36 | $26.36 | 3,697,790 |
| 2022-11-29 | $25.33 | $25.95 | $25.04 | $25.94 | $25.94 | 2,242,490 |
| 2022-11-28 | $24.93 | $25.70 | $24.70 | $25.11 | $25.11 | 2,368,510 |
| 2022-11-25 | $26.40 | $26.97 | $25.37 | $25.45 | $25.45 | 2,796,200 |
| 2022-11-24 | $26.80 | $27.33 | $26.06 | $26.21 | $26.21 | 3,146,650 |
| 2022-11-23 | $27.73 | $28.34 | $26.34 | $26.81 | $26.81 | 4,245,200 |
| 2022-11-22 | $27.52 | $28.62 | $27.21 | $27.93 | $27.93 | 5,120,890 |
| 2022-11-21 | $27.47 | $28.36 | $26.58 | $27.83 | $27.83 | 4,640,910 |
| 2022-11-18 | $28.98 | $29.19 | $27.54 | $27.60 | $27.60 | 6,343,490 |
| 2022-11-17 | $29.83 | $30.36 | $28.14 | $29.02 | $29.02 | 8,618,930 |
| 2022-11-16 | $27.42 | $29.25 | $27.35 | $28.63 | $28.63 | 7,150,330 |
| 2022-11-15 | $27.05 | $27.96 | $26.87 | $27.47 | $27.47 | 3,276,740 |
| 2022-11-14 | $26.26 | $27.26 | $26.15 | $27.05 | $27.05 | 2,922,700 |
| 2022-11-11 | $27.58 | $27.85 | $26.34 | $26.38 | $26.38 | 3,654,140 |
| 2022-11-10 | $26.85 | $27.63 | $26.72 | $27.02 | $27.02 | 2,516,390 |
| 2022-11-09 | $27.38 | $27.43 | $26.50 | $26.85 | $26.85 | 2,176,000 |
| 2022-11-08 | $26.85 | $27.52 | $26.60 | $27.40 | $27.40 | 2,916,200 |
| 2022-11-07 | $27.29 | $28.00 | $27.01 | $27.15 | $27.15 | 2,968,850 |
| 2022-11-04 | $27.75 | $27.75 | $27.00 | $27.38 | $27.38 | 3,239,980 |
| 2022-11-03 | $27.35 | $27.90 | $26.56 | $27.52 | $27.52 | 4,453,550 |
| 2022-11-02 | $27.45 | $28.10 | $26.91 | $27.34 | $27.34 | 5,007,450 |
| 2022-11-01 | $28.78 | $29.38 | $27.34 | $27.98 | $27.98 | 7,395,970 |
| 2022-10-31 | $26.78 | $28.65 | $26.50 | $27.90 | $27.90 | 7,254,010 |
| 2022-10-28 | $27.10 | $27.30 | $25.80 | $26.00 | $26.00 | 3,218,480 |
| 2022-10-27 | $26.08 | $27.42 | $26.07 | $27.07 | $27.07 | 3,280,200 |
| 2022-10-26 | $25.04 | $26.50 | $25.04 | $26.30 | $26.30 | 3,072,840 |
| 2022-10-25 | $25.51 | $25.84 | $24.61 | $24.88 | $24.88 | 2,648,830 |
| 2022-10-24 | $26.07 | $26.79 | $25.57 | $25.62 | $25.62 | 2,389,390 |
| 2022-10-21 | $26.27 | $26.67 | $25.82 | $26.00 | $26.00 | 1,999,240 |
| 2022-10-20 | $26.26 | $26.90 | $26.03 | $26.20 | $26.20 | 2,905,160 |
| 2022-10-19 | $25.77 | $26.80 | $25.55 | $26.26 | $26.26 | 3,307,010 |
| 2022-10-18 | $25.73 | $26.18 | $25.15 | $25.85 | $25.85 | 2,952,640 |
| 2022-10-17 | $24.30 | $25.84 | $24.30 | $25.44 | $25.44 | 3,337,610 |
| 2022-10-14 | $23.99 | $25.00 | $23.75 | $24.61 | $24.61 | 3,216,200 |
| 2022-10-13 | $23.00 | $24.42 | $22.88 | $23.90 | $23.90 | 3,324,910 |
| 2022-10-12 | $21.88 | $23.20 | $21.61 | $23.16 | $23.16 | 2,368,560 |
| 2022-10-11 | $21.66 | $22.11 | $21.50 | $21.90 | $21.90 | 1,179,240 |
| 2022-10-10 | $22.25 | $22.31 | $21.57 | $21.68 | $21.68 | 874,560 |
| 2022-09-30 | $22.58 | $22.88 | $22.15 | $22.15 | $22.15 | 880,950 |
| 2022-09-29 | $23.50 | $23.50 | $22.43 | $22.57 | $22.57 | 1,042,030 |
| 2022-09-28 | $23.50 | $23.55 | $22.70 | $22.70 | $22.70 | 1,240,230 |
| 2022-09-27 | $23.01 | $23.54 | $23.01 | $23.54 | $23.54 | 1,300,950 |
| 2022-09-26 | $23.75 | $23.75 | $22.91 | $23.00 | $23.00 | 1,284,450 |
| 2022-09-23 | $24.56 | $24.73 | $23.70 | $23.75 | $23.75 | 1,271,310 |
| 2022-09-22 | $24.45 | $25.09 | $24.32 | $24.64 | $24.64 | 829,660 |
| 2022-09-21 | $24.45 | $24.80 | $23.82 | $24.69 | $24.69 | 750,650 |
| 2022-09-20 | $24.20 | $24.60 | $24.20 | $24.48 | $24.48 | 723,770 |
| 2022-09-19 | $24.80 | $24.95 | $23.83 | $24.13 | $24.13 | 952,040 |
| 2022-09-16 | $25.12 | $25.60 | $24.82 | $24.82 | $24.82 | 1,001,070 |
| 2022-09-15 | $25.87 | $26.10 | $24.88 | $25.11 | $25.11 | 1,194,430 |
| 2022-09-14 | $25.56 | $25.95 | $25.34 | $25.86 | $25.86 | 793,300 |
| 2022-09-13 | $26.09 | $26.47 | $25.95 | $26.03 | $26.03 | 787,350 |
| 2022-09-12 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2022-09-09 | $25.85 | $26.22 | $25.50 | $25.98 | $25.98 | 824,610 |
| 2022-09-08 | $26.80 | $26.88 | $25.80 | $25.80 | $25.80 | 1,652,320 |
| 2022-09-07 | $26.60 | $26.92 | $26.46 | $26.80 | $26.80 | 1,089,770 |
| 2022-09-06 | $26.65 | $26.86 | $26.41 | $26.69 | $26.69 | 1,007,580 |
| 2022-09-05 | $26.99 | $27.04 | $26.30 | $26.65 | $26.65 | 1,068,320 |
| 2022-09-02 | $26.22 | $26.82 | $26.17 | $26.66 | $26.66 | 1,067,700 |
| 2022-09-01 | $26.39 | $26.88 | $26.17 | $26.17 | $26.17 | 929,910 |
| 2022-08-31 | $26.96 | $27.30 | $26.20 | $26.34 | $26.34 | 1,413,840 |
| 2022-08-30 | $27.11 | $27.35 | $26.67 | $26.98 | $26.98 | 1,262,190 |
| 2022-08-29 | $26.81 | $27.16 | $26.20 | $27.10 | $27.10 | 769,230 |
| 2022-08-26 | $27.45 | $27.72 | $27.01 | $27.09 | $27.09 | 1,216,120 |
| 2022-08-25 | $27.88 | $28.05 | $26.80 | $27.31 | $27.31 | 1,822,510 |
| 2022-08-24 | $28.70 | $29.27 | $27.77 | $27.95 | $27.95 | 2,675,480 |
| 2022-08-23 | $28.36 | $28.73 | $28.10 | $28.72 | $28.72 | 1,126,390 |
| 2022-08-22 | $28.34 | $28.87 | $27.68 | $28.38 | $28.38 | 1,438,220 |
| 2022-08-19 | $29.39 | $29.87 | $28.00 | $28.30 | $28.30 | 2,838,060 |
| 2022-08-18 | $29.20 | $29.50 | $28.78 | $29.39 | $29.39 | 1,757,310 |
| 2022-08-17 | $29.49 | $29.62 | $29.07 | $29.28 | $29.28 | 1,212,060 |
| 2022-08-16 | $29.68 | $29.95 | $29.39 | $29.48 | $29.48 | 1,344,580 |
| 2022-08-15 | $30.41 | $30.41 | $29.63 | $29.67 | $29.67 | 1,701,330 |
| 2022-08-12 | $30.51 | $31.00 | $30.09 | $30.41 | $30.41 | 2,335,750 |
| 2022-08-11 | $30.35 | $30.65 | $30.21 | $30.46 | $30.46 | 1,782,790 |
| 2022-08-10 | $30.25 | $30.67 | $29.95 | $30.32 | $30.32 | 1,668,480 |
| 2022-08-09 | $30.84 | $31.04 | $30.21 | $30.46 | $30.46 | 1,619,690 |
| 2022-08-08 | $30.90 | $31.00 | $30.54 | $30.84 | $30.84 | 2,042,290 |
| 2022-08-05 | $30.29 | $30.99 | $30.29 | $30.99 | $30.99 | 2,539,100 |
| 2022-08-04 | $30.39 | $30.44 | $29.64 | $30.12 | $30.12 | 1,700,740 |
| 2022-08-03 | $29.39 | $30.89 | $29.30 | $29.80 | $29.80 | 3,349,940 |
| 2022-08-02 | $30.11 | $30.34 | $28.60 | $28.91 | $28.91 | 2,751,960 |
| 2022-08-01 | $30.63 | $31.10 | $30.33 | $30.61 | $30.61 | 1,865,310 |
| 2022-07-29 | $30.91 | $31.16 | $30.48 | $30.62 | $30.62 | 2,537,570 |
| 2022-07-28 | $31.30 | $31.68 | $31.10 | $31.17 | $31.17 | 3,354,760 |
| 2022-07-27 | $31.60 | $31.77 | $30.81 | $31.24 | $31.24 | 3,482,310 |
| 2022-07-26 | $30.51 | $31.50 | $30.22 | $31.29 | $31.29 | 4,445,950 |
| 2022-07-25 | $30.84 | $31.70 | $30.38 | $30.49 | $30.49 | 3,522,170 |
| 2022-07-22 | $30.56 | $31.35 | $30.38 | $30.63 | $30.63 | 4,180,920 |
| 2022-07-21 | $29.60 | $32.10 | $29.60 | $30.90 | $30.90 | 7,819,380 |
| 2022-07-20 | $29.70 | $29.95 | $29.25 | $29.78 | $29.78 | 3,979,470 |
| 2022-07-19 | $28.40 | $29.63 | $28.01 | $29.50 | $29.50 | 4,688,440 |
| 2022-07-18 | $27.46 | $28.70 | $27.34 | $28.41 | $28.41 | 2,940,620 |
| 2022-07-15 | $27.14 | $29.60 | $26.46 | $27.79 | $27.79 | 3,636,090 |
| 2022-07-14 | $27.31 | $27.55 | $27.06 | $27.14 | $27.14 | 1,423,040 |
| 2022-07-13 | $26.97 | $27.35 | $26.97 | $27.26 | $27.26 | 1,024,670 |
| 2022-07-12 | $27.46 | $27.55 | $26.91 | $27.00 | $27.00 | 1,473,690 |
| 2022-07-11 | $28.28 | $28.28 | $27.33 | $27.61 | $27.61 | 2,013,880 |
| 2022-07-08 | $28.12 | $28.97 | $28.09 | $28.37 | $28.37 | 2,395,140 |
| 2022-07-07 | $28.30 | $28.50 | $28.00 | $28.11 | $28.11 | 1,489,080 |
| 2022-07-06 | $28.45 | $28.75 | $28.10 | $28.11 | $28.11 | 1,413,600 |
| 2022-07-05 | $29.50 | $29.55 | $28.02 | $28.48 | $28.48 | 3,435,320 |
| 2022-07-04 | $29.10 | $29.84 | $28.78 | $29.55 | $29.55 | 3,886,680 |
| 2022-07-01 | $28.90 | $29.27 | $28.60 | $28.77 | $28.77 | 1,929,730 |
| 2022-06-30 | $29.34 | $29.48 | $28.90 | $29.02 | $29.02 | 2,691,630 |
| 2022-06-29 | $29.37 | $29.98 | $29.09 | $29.15 | $29.15 | 3,239,600 |
| 2022-06-28 | $28.97 | $29.57 | $28.58 | $29.54 | $29.54 | 3,560,150 |
| 2022-06-27 | $29.20 | $29.47 | $28.85 | $29.04 | $29.04 | 2,867,160 |
| 2022-06-24 | $29.37 | $29.90 | $29.08 | $29.38 | $29.38 | 3,518,480 |
| 2022-06-23 | $29.68 | $29.89 | $28.83 | $29.20 | $29.20 | 4,156,250 |
| 2022-06-22 | $30.83 | $30.83 | $29.32 | $29.38 | $29.38 | 5,068,520 |
| 2022-06-21 | $29.28 | $30.14 | $28.89 | $30.10 | $30.10 | 4,779,340 |
| 2022-06-20 | $28.88 | $29.77 | $28.73 | $29.22 | $29.22 | 3,052,870 |
| 2022-06-17 | $28.82 | $29.09 | $28.22 | $28.78 | $28.78 | 2,524,370 |
| 2022-06-16 | $28.59 | $29.49 | $28.43 | $29.05 | $29.05 | 3,626,350 |
| 2022-06-15 | $28.38 | $29.23 | $28.31 | $28.59 | $28.59 | 3,796,120 |
| 2022-06-14 | $28.80 | $28.90 | $27.33 | $28.21 | $28.21 | 2,640,990 |
| 2022-06-13 | $28.17 | $29.00 | $27.88 | $28.80 | $28.80 | 2,388,030 |
| 2022-06-10 | $27.80 | $28.65 | $27.78 | $28.42 | $28.42 | 1,939,910 |
| 2022-06-09 | $29.15 | $29.15 | $27.88 | $28.08 | $28.08 | 2,879,510 |
| 2022-06-08 | $28.99 | $29.70 | $28.17 | $29.17 | $29.17 | 3,816,180 |
| 2022-06-07 | $29.50 | $29.69 | $28.50 | $28.73 | $28.73 | 2,964,420 |
| 2022-06-06 | $29.06 | $29.86 | $29.01 | $29.38 | $29.38 | 3,283,050 |
| 2022-06-02 | $28.41 | $29.10 | $27.95 | $28.90 | $28.90 | 3,052,440 |
| 2022-06-01 | $28.05 | $28.79 | $27.90 | $28.37 | $28.37 | 2,728,360 |
| 2022-05-31 | $28.03 | $28.40 | $27.17 | $28.16 | $28.16 | 2,537,560 |
| 2022-05-30 | $30.32 | $30.78 | $30.03 | $30.78 | $27.93 | 1,878,320 |
| 2022-05-27 | $30.45 | $31.17 | $30.08 | $30.39 | $27.58 | 2,222,320 |
| 2022-05-26 | $30.45 | $30.95 | $29.52 | $30.55 | $27.72 | 2,206,450 |
| 2022-05-25 | $29.98 | $30.99 | $29.86 | $30.41 | $27.60 | 2,114,450 |
| 2022-05-24 | $31.27 | $31.56 | $29.60 | $29.60 | $26.86 | 3,068,770 |
| 2022-05-23 | $31.07 | $31.68 | $31.01 | $31.53 | $28.61 | 2,690,370 |
| 2022-05-20 | $31.28 | $31.71 | $30.69 | $31.07 | $28.20 | 3,620,260 |
| 2022-05-19 | $30.49 | $32.28 | $29.87 | $31.61 | $28.69 | 6,343,470 |
| 2022-05-18 | $30.91 | $33.99 | $30.91 | $31.28 | $28.39 | 8,375,750 |
| 2022-05-17 | $28.99 | $29.35 | $28.16 | $29.34 | $26.63 | 2,411,840 |
| 2022-05-16 | $28.95 | $29.14 | $28.37 | $28.67 | $26.02 | 1,785,620 |
| 2022-05-13 | $29.00 | $29.17 | $28.42 | $28.79 | $26.13 | 1,792,280 |
| 2022-05-12 | $28.57 | $29.25 | $28.26 | $28.98 | $26.30 | 2,542,660 |
| 2022-05-11 | $28.68 | $29.75 | $28.51 | $28.69 | $26.04 | 3,943,700 |
| 2022-05-10 | $27.90 | $29.12 | $27.70 | $28.91 | $26.24 | 2,699,800 |
| 2022-05-09 | $28.61 | $29.40 | $28.11 | $28.57 | $25.93 | 3,472,960 |
| 2022-05-06 | $26.68 | $29.59 | $26.28 | $28.64 | $25.99 | 5,152,350 |
| 2022-05-05 | $26.92 | $27.70 | $26.38 | $27.33 | $24.80 | 2,203,070 |
| 2022-05-04 | $26.96 | $26.96 | $26.96 | $26.96 | $24.47 | 0 |
| 2022-05-03 | $26.96 | $26.96 | $26.96 | $26.96 | $24.47 | 0 |
| 2022-04-29 | $26.31 | $27.27 | $26.11 | $26.96 | $24.47 | 2,335,720 |
| 2022-04-28 | $26.88 | $26.88 | $25.50 | $25.88 | $23.49 | 2,343,620 |
| 2022-04-27 | $25.77 | $26.99 | $25.37 | $26.99 | $24.49 | 2,448,180 |
| 2022-04-26 | $27.03 | $27.49 | $25.53 | $25.78 | $23.40 | 2,572,130 |
| 2022-04-25 | $28.68 | $29.40 | $26.68 | $26.78 | $24.30 | 3,028,770 |
| 2022-04-22 | $30.40 | $31.41 | $29.60 | $29.79 | $27.03 | 2,264,550 |
| 2022-04-21 | $32.28 | $32.60 | $30.70 | $30.80 | $27.95 | 2,674,770 |
| 2022-04-20 | $33.99 | $34.15 | $32.35 | $32.60 | $29.58 | 2,682,660 |
| 2022-04-19 | $33.00 | $33.31 | $32.50 | $32.80 | $29.77 | 1,910,470 |
| 2022-04-18 | $31.74 | $32.90 | $31.15 | $32.78 | $29.75 | 2,187,980 |
| 2022-04-15 | $31.80 | $32.64 | $31.15 | $32.21 | $29.23 | 2,529,280 |
| 2022-04-14 | $32.19 | $32.89 | $31.96 | $32.02 | $29.06 | 1,878,190 |
| 2022-04-13 | $33.01 | $33.01 | $31.60 | $31.68 | $28.75 | 1,997,550 |
| 2022-04-12 | $32.90 | $33.19 | $32.31 | $33.14 | $30.07 | 1,964,560 |
| 2022-04-11 | $34.19 | $34.33 | $32.23 | $32.62 | $29.60 | 3,288,470 |
| 2022-04-08 | $35.20 | $35.50 | $34.18 | $34.71 | $31.50 | 2,749,380 |
| 2022-04-07 | $37.70 | $37.88 | $35.15 | $35.17 | $31.92 | 3,704,240 |
| 2022-04-06 | $37.49 | $38.86 | $37.21 | $37.98 | $34.47 | 2,040,340 |
| 2022-04-05 | $37.67 | $37.67 | $37.67 | $37.67 | $34.19 | 0 |
| 2022-04-04 | $37.67 | $37.67 | $37.67 | $37.67 | $34.19 | 0 |
| 2022-04-01 | $39.30 | $39.30 | $37.67 | $37.67 | $34.19 | 2,617,340 |
| 2022-03-31 | $38.43 | $39.24 | $38.00 | $39.00 | $35.39 | 2,807,240 |
| 2022-03-30 | $38.84 | $39.26 | $37.60 | $38.78 | $35.19 | 2,814,690 |
| 2022-03-29 | $40.11 | $40.59 | $38.50 | $38.56 | $34.99 | 2,763,290 |
| 2022-03-28 | $39.39 | $40.64 | $39.05 | $40.34 | $36.61 | 2,036,520 |
| 2022-03-25 | $40.34 | $40.91 | $39.97 | $39.97 | $36.27 | 2,432,590 |
| 2022-03-24 | $41.28 | $41.45 | $39.95 | $40.26 | $36.54 | 3,808,150 |
| 2022-03-23 | $42.00 | $42.47 | $41.30 | $41.70 | $37.84 | 4,720,690 |
| 2022-03-22 | $40.37 | $42.93 | $39.73 | $42.60 | $38.66 | 7,355,470 |
| 2022-03-21 | $39.80 | $40.82 | $39.52 | $40.38 | $36.65 | 3,454,300 |
| 2022-03-18 | $40.20 | $41.48 | $39.89 | $40.27 | $36.55 | 3,929,540 |
| 2022-03-17 | $40.88 | $41.85 | $39.88 | $40.47 | $36.73 | 5,297,750 |
| 2022-03-16 | $39.72 | $40.66 | $38.80 | $40.16 | $36.45 | 4,752,300 |
| 2022-03-15 | $39.25 | $40.90 | $38.60 | $38.63 | $35.06 | 3,841,030 |
| 2022-03-14 | $42.15 | $42.85 | $40.00 | $40.02 | $36.32 | 4,483,910 |
| 2022-03-11 | $42.10 | $43.60 | $41.69 | $42.84 | $38.88 | 4,267,890 |
| 2022-03-10 | $45.58 | $45.69 | $43.53 | $43.58 | $39.55 | 5,642,740 |
| 2022-03-09 | $43.00 | $44.79 | $40.47 | $44.24 | $40.15 | 6,596,770 |
| 2022-03-08 | $43.76 | $44.88 | $43.12 | $44.08 | $40.00 | 6,355,630 |
| 2022-03-07 | $43.55 | $44.21 | $43.01 | $43.33 | $39.32 | 4,361,770 |
| 2022-03-04 | $46.60 | $47.28 | $44.29 | $44.34 | $40.24 | 6,608,450 |
| 2022-03-03 | $47.00 | $47.85 | $46.29 | $47.50 | $43.11 | 6,307,380 |
| 2022-03-02 | $47.00 | $48.17 | $46.10 | $46.91 | $42.57 | 6,807,120 |
| 2022-03-01 | $46.94 | $49.29 | $46.56 | $48.30 | $43.83 | 9,056,370 |
| 2022-02-28 | $46.33 | $49.00 | $44.68 | $47.60 | $43.20 | 7,992,850 |
| 2022-02-25 | $47.00 | $48.24 | $46.01 | $47.18 | $42.82 | 8,964,790 |
| 2022-02-24 | $49.02 | $51.54 | $44.14 | $46.16 | $41.89 | 13,631,160 |
| 2022-02-23 | $50.30 | $51.90 | $48.51 | $49.93 | $45.31 | 11,257,060 |
| 2022-02-22 | $50.68 | $52.00 | $49.66 | $50.65 | $45.97 | 13,625,910 |
| 2022-02-21 | $50.00 | $54.90 | $48.80 | $52.84 | $47.95 | 18,451,190 |
| 2022-02-18 | $44.68 | $46.53 | $44.11 | $46.24 | $41.96 | 14,846,670 |
| 2022-02-17 | $43.29 | $45.20 | $42.20 | $42.30 | $38.39 | 7,724,610 |
| 2022-02-16 | $45.99 | $46.99 | $43.56 | $43.64 | $39.60 | 8,082,370 |
| 2022-02-15 | $44.29 | $44.37 | $42.60 | $43.39 | $39.38 | 4,874,560 |
| 2022-02-14 | $44.31 | $45.20 | $43.01 | $44.08 | $40.00 | 5,362,620 |
| 2022-02-11 | $45.39 | $46.66 | $44.02 | $45.15 | $40.97 | 7,825,510 |
| 2022-02-10 | $45.57 | $47.38 | $44.80 | $46.15 | $41.88 | 9,478,580 |
| 2022-02-09 | $45.38 | $46.48 | $44.44 | $45.76 | $41.53 | 10,863,260 |
| 2022-02-08 | $42.10 | $46.29 | $41.19 | $45.46 | $41.26 | 10,951,950 |
| 2022-02-07 | $41.31 | $43.50 | $40.68 | $42.46 | $38.53 | 6,405,540 |
| 2022-02-04 | $40.45 | $40.45 | $40.45 | $40.45 | $36.71 | 0 |
| 2022-02-03 | $40.45 | $40.45 | $40.45 | $40.45 | $36.71 | 0 |
| 2022-02-02 | $40.45 | $40.45 | $40.45 | $40.45 | $36.71 | 0 |
| 2022-02-01 | $40.45 | $40.45 | $40.45 | $40.45 | $36.71 | 0 |
| 2022-01-28 | $39.99 | $42.50 | $39.53 | $40.45 | $36.71 | 6,144,380 |
| 2022-01-27 | $44.66 | $44.88 | $39.06 | $39.99 | $36.29 | 8,735,730 |
| 2022-01-26 | $44.41 | $44.65 | $41.61 | $43.99 | $39.92 | 7,943,740 |
| 2022-01-25 | $43.63 | $46.74 | $42.01 | $43.70 | $39.66 | 10,609,080 |
| 2022-01-24 | $42.93 | $47.10 | $42.41 | $44.48 | $40.37 | 11,717,400 |
| 2022-01-21 | $41.48 | $44.92 | $41.44 | $43.12 | $39.13 | 11,344,110 |
| 2022-01-20 | $42.93 | $42.93 | $40.80 | $41.67 | $37.82 | 6,656,720 |
| 2022-01-19 | $39.00 | $44.53 | $39.00 | $42.80 | $38.84 | 9,749,540 |
| 2022-01-18 | $40.34 | $42.30 | $39.60 | $40.10 | $36.39 | 8,186,380 |
| 2022-01-17 | $37.49 | $40.68 | $37.49 | $40.12 | $36.41 | 6,079,010 |
| 2022-01-14 | $37.60 | $38.36 | $36.88 | $36.93 | $33.51 | 2,936,750 |
| 2022-01-13 | $38.91 | $39.46 | $38.09 | $38.09 | $34.57 | 2,588,590 |
| 2022-01-12 | $37.79 | $38.20 | $37.61 | $38.14 | $34.61 | 1,900,200 |
| 2022-01-11 | $38.89 | $39.47 | $37.25 | $37.60 | $34.12 | 3,423,110 |
| 2022-01-10 | $38.71 | $39.24 | $37.50 | $39.05 | $35.44 | 3,338,370 |
| 2022-01-07 | $42.10 | $42.98 | $39.73 | $39.89 | $36.20 | 4,768,940 |
| 2022-01-06 | $42.36 | $43.35 | $41.90 | $41.99 | $38.11 | 4,345,270 |
| 2022-01-05 | $42.19 | $42.95 | $41.66 | $42.84 | $38.88 | 5,313,080 |
| 2022-01-04 | $40.70 | $42.49 | $40.50 | $42.09 | $38.20 | 3,989,520 |
| 2022-01-03 | $40.73 | $40.73 | $40.73 | $40.73 | $36.96 | 0 |
| 2021-12-31 | $41.19 | $41.79 | $40.50 | $40.73 | $36.96 | 2,807,170 |
| 2021-12-30 | $40.38 | $41.48 | $40.25 | $40.94 | $37.15 | 2,625,230 |
| 2021-12-29 | $41.01 | $41.20 | $40.22 | $40.55 | $36.80 | 2,968,940 |
| 2021-12-28 | $40.63 | $42.30 | $40.63 | $41.62 | $37.77 | 3,596,840 |
| 2021-12-27 | $42.00 | $42.20 | $40.20 | $40.59 | $36.84 | 3,140,010 |
| 2021-12-24 | $43.19 | $43.50 | $41.31 | $41.31 | $37.49 | 4,147,260 |
| 2021-12-23 | $42.01 | $44.28 | $42.01 | $42.95 | $38.98 | 6,399,710 |
| 2021-12-22 | $40.60 | $45.00 | $40.10 | $42.68 | $38.73 | 6,431,820 |
| 2021-12-21 | $39.95 | $40.48 | $39.85 | $40.31 | $36.58 | 2,398,310 |
| 2021-12-20 | $40.89 | $41.53 | $39.71 | $39.96 | $36.26 | 4,533,100 |
| 2021-12-17 | $42.98 | $44.93 | $41.71 | $41.71 | $37.85 | 7,693,920 |
| 2021-12-16 | $42.62 | $44.20 | $41.60 | $43.75 | $39.70 | 8,458,350 |
| 2021-12-15 | $40.99 | $42.50 | $40.62 | $42.26 | $38.35 | 5,476,370 |
| 2021-12-14 | $40.30 | $40.80 | $40.00 | $40.77 | $37.00 | 3,308,580 |
| 2021-12-13 | $40.00 | $40.53 | $39.49 | $40.39 | $36.65 | 2,871,700 |
| 2021-12-10 | $39.40 | $40.39 | $39.10 | $39.77 | $36.09 | 3,071,330 |
| 2021-12-09 | $39.81 | $40.50 | $39.40 | $39.40 | $35.76 | 3,378,430 |
| 2021-12-08 | $39.38 | $40.95 | $38.70 | $40.32 | $36.59 | 3,915,560 |
| 2021-12-07 | $39.10 | $39.77 | $38.50 | $39.45 | $35.80 | 3,651,010 |
| 2021-12-06 | $41.14 | $41.44 | $38.50 | $38.90 | $35.30 | 7,025,400 |
| 2021-12-03 | $41.76 | $41.76 | $41.76 | $41.76 | $37.90 | 6,839,740 |
| 2021-12-02 | $42.88 | $42.88 | $42.88 | $42.88 | $38.91 | 12,447,850 |
| 2021-12-01 | $43.68 | $45.66 | $43.20 | $45.63 | $41.41 | 9,396,420 |
| 2021-11-30 | $43.30 | $45.68 | $42.96 | $43.96 | $39.89 | 8,511,700 |
| 2021-11-29 | $42.55 | $43.47 | $42.17 | $43.00 | $39.02 | 4,110,340 |
| 2021-11-26 | $41.83 | $43.79 | $41.65 | $43.60 | $39.57 | 6,942,780 |
| 2021-11-25 | $42.09 | $42.98 | $42.05 | $42.22 | $38.32 | 3,542,430 |
| 2021-11-24 | $42.43 | $43.28 | $42.00 | $42.07 | $38.18 | 3,773,590 |
| 2021-11-23 | $43.31 | $43.35 | $42.40 | $42.48 | $38.55 | 5,128,330 |
| 2021-11-22 | $43.12 | $43.87 | $42.34 | $43.49 | $39.47 | 5,770,670 |
| 2021-11-19 | $43.00 | $43.78 | $42.57 | $43.14 | $39.15 | 6,718,060 |
| 2021-11-18 | $42.00 | $45.16 | $40.77 | $43.96 | $39.89 | 11,621,160 |
| 2021-11-17 | $39.32 | $43.55 | $39.32 | $41.99 | $38.11 | 9,415,670 |
| 2021-11-16 | $41.09 | $42.00 | $39.69 | $39.70 | $36.03 | 5,328,300 |
| 2021-11-15 | $42.30 | $42.75 | $41.20 | $41.50 | $37.66 | 4,299,450 |
| 2021-11-12 | $41.17 | $41.95 | $40.57 | $41.74 | $37.88 | 5,197,030 |
| 2021-11-11 | $42.18 | $42.18 | $41.10 | $41.49 | $37.65 | 5,473,130 |
| 2021-11-10 | $42.13 | $43.61 | $41.90 | $42.39 | $38.47 | 5,809,310 |
| 2021-11-09 | $42.91 | $42.97 | $41.60 | $42.58 | $38.64 | 7,100,670 |
| 2021-11-08 | $40.66 | $43.50 | $40.20 | $43.19 | $39.20 | 10,462,460 |
| 2021-11-05 | $39.93 | $39.93 | $39.93 | $39.93 | $36.24 | 8,918,110 |
| 2021-11-04 | $39.15 | $40.12 | $38.70 | $39.93 | $36.24 | 4,607,190 |
| 2021-11-03 | $38.11 | $39.85 | $38.07 | $39.29 | $35.66 | 4,266,550 |
| 2021-11-02 | $39.79 | $40.96 | $38.00 | $38.30 | $34.76 | 6,438,650 |
| 2021-11-01 | $40.97 | $40.97 | $39.13 | $39.99 | $36.29 | 5,689,430 |
| 2021-10-29 | $39.70 | $41.50 | $39.04 | $40.90 | $37.12 | 8,024,100 |
| 2021-10-28 | $39.35 | $40.95 | $37.61 | $40.13 | $36.42 | 6,860,970 |
| 2021-10-27 | $38.00 | $40.74 | $37.55 | $39.76 | $36.08 | 7,888,630 |
| 2021-10-26 | $37.30 | $39.86 | $37.02 | $38.74 | $35.16 | 6,911,290 |
| 2021-10-25 | $36.76 | $37.30 | $35.92 | $36.86 | $33.45 | 3,185,870 |
| 2021-10-22 | $38.30 | $38.58 | $36.50 | $36.61 | $33.22 | 4,355,760 |
| 2021-10-21 | $38.04 | $38.87 | $37.68 | $38.27 | $34.73 | 4,892,130 |
| 2021-10-20 | $40.23 | $40.23 | $39.00 | $39.15 | $35.53 | 7,291,390 |
| 2021-10-19 | $39.03 | $40.57 | $38.16 | $40.57 | $36.82 | 9,381,630 |
| 2021-10-18 | $37.60 | $39.42 | $36.82 | $38.93 | $35.33 | 8,995,270 |
| 2021-10-15 | $35.52 | $42.56 | $35.10 | $39.68 | $36.01 | 13,567,520 |
| 2021-10-14 | $34.87 | $35.51 | $34.42 | $35.47 | $32.19 | 2,936,320 |
| 2021-10-13 | $35.00 | $35.70 | $34.41 | $35.07 | $31.83 | 2,485,680 |
| 2021-10-12 | $35.25 | $35.56 | $34.30 | $34.74 | $31.53 | 2,551,040 |
| 2021-10-11 | $36.70 | $36.77 | $34.85 | $35.25 | $31.99 | 4,494,860 |
| 2021-10-08 | $35.36 | $36.28 | $34.72 | $36.20 | $32.85 | 4,628,710 |
| 2021-10-07 | $34.33 | $34.33 | $34.33 | $34.33 | $31.15 | 0 |
| 2021-10-06 | $34.33 | $34.33 | $34.33 | $34.33 | $31.15 | 0 |
| 2021-09-30 | $33.79 | $34.80 | $33.73 | $34.33 | $31.15 | 3,369,730 |
| 2021-09-29 | $34.73 | $35.18 | $33.01 | $33.27 | $30.19 | 4,272,660 |
| 2021-09-28 | $35.45 | $36.26 | $34.55 | $35.18 | $31.93 | 3,777,200 |
| 2021-09-27 | $35.36 | $38.45 | $34.43 | $35.00 | $31.76 | 6,810,880 |
| 2021-09-24 | $39.00 | $40.20 | $38.14 | $39.29 | $35.66 | 4,692,950 |
| 2021-09-23 | $39.00 | $40.87 | $38.68 | $39.30 | $35.67 | 4,934,060 |
| 2021-09-22 | $39.60 | $39.60 | $38.36 | $38.55 | $34.98 | 4,145,490 |
| 2021-09-21 | $40.70 | $40.70 | $40.70 | $40.70 | $36.94 | 0 |
| 2021-09-20 | $40.70 | $40.70 | $40.70 | $40.70 | $36.94 | 0 |
| 2021-09-17 | $40.00 | $41.17 | $38.60 | $40.70 | $36.94 | 5,348,010 |
| 2021-09-16 | $42.95 | $43.18 | $39.96 | $40.12 | $36.41 | 6,629,620 |
| 2021-09-15 | $44.39 | $44.39 | $42.50 | $43.06 | $39.08 | 6,380,700 |
| 2021-09-14 | $43.28 | $47.05 | $42.13 | $45.69 | $41.46 | 11,258,610 |
| 2021-09-13 | $42.57 | $43.49 | $42.17 | $43.20 | $39.20 | 5,048,790 |
| 2021-09-10 | $43.83 | $43.88 | $42.27 | $42.56 | $38.62 | 5,127,760 |
| 2021-09-09 | $44.24 | $44.93 | $43.22 | $43.83 | $39.78 | 5,550,460 |
| 2021-09-08 | $47.00 | $47.30 | $43.67 | $44.40 | $40.29 | 9,564,180 |
| 2021-09-07 | $46.77 | $48.37 | $46.33 | $47.61 | $43.21 | 8,453,510 |
| 2021-09-06 | $47.97 | $49.55 | $45.00 | $47.65 | $43.24 | 10,913,040 |
| 2021-09-03 | $56.40 | $57.49 | $48.61 | $48.72 | $44.21 | 14,008,330 |
| 2021-09-02 | $53.52 | $58.50 | $50.77 | $55.33 | $50.21 | 15,042,840 |
| 2021-09-01 | $53.08 | $59.98 | $50.92 | $57.53 | $52.21 | 16,951,630 |
| 2021-08-31 | $50.37 | $55.50 | $50.11 | $51.70 | $46.92 | 19,279,870 |
| 2021-08-30 | $46.81 | $46.81 | $46.30 | $46.81 | $42.48 | 6,753,840 |
| 2021-08-27 | $32.17 | $39.01 | $32.10 | $39.01 | $35.40 | 7,176,710 |
| 2021-08-26 | $34.30 | $34.30 | $32.36 | $32.51 | $29.50 | 1,844,340 |
| 2021-08-25 | $34.50 | $35.12 | $33.72 | $33.90 | $30.76 | 1,588,460 |
| 2021-08-24 | $34.60 | $35.44 | $34.50 | $34.60 | $31.40 | 1,547,960 |
| 2021-08-23 | $33.93 | $34.94 | $33.63 | $34.90 | $31.67 | 1,756,690 |
| 2021-08-20 | $33.85 | $33.90 | $32.70 | $33.28 | $30.20 | 1,307,720 |
| 2021-08-19 | $34.70 | $35.85 | $33.78 | $33.85 | $30.72 | 2,353,180 |
| 2021-08-18 | $33.98 | $35.13 | $33.70 | $35.06 | $31.82 | 1,765,780 |
| 2021-08-17 | $35.36 | $36.01 | $34.10 | $34.25 | $31.08 | 2,328,230 |
| 2021-08-16 | $36.47 | $36.47 | $34.83 | $35.13 | $31.88 | 1,719,720 |
| 2021-08-13 | $36.16 | $36.61 | $35.41 | $35.65 | $32.35 | 2,170,390 |
| 2021-08-12 | $37.18 | $38.45 | $36.36 | $36.91 | $33.50 | 4,011,020 |
| 2021-08-11 | $36.91 | $37.49 | $36.16 | $36.31 | $32.95 | 2,706,540 |
| 2021-08-10 | $37.00 | $37.93 | $36.71 | $37.40 | $33.94 | 2,763,700 |
| 2021-08-09 | $36.55 | $37.90 | $35.70 | $37.37 | $33.91 | 3,512,640 |
| 2021-08-06 | $36.93 | $36.93 | $35.54 | $35.90 | $32.58 | 1,923,830 |
| 2021-08-05 | $36.70 | $37.20 | $35.89 | $36.33 | $32.97 | 2,547,290 |
| 2021-08-04 | $36.59 | $37.60 | $36.00 | $36.76 | $33.36 | 3,713,330 |
| 2021-08-03 | $34.92 | $37.90 | $34.77 | $36.36 | $33.00 | 4,932,400 |
| 2021-08-02 | $32.70 | $35.39 | $32.51 | $35.30 | $32.04 | 2,866,650 |
| 2021-07-30 | $31.94 | $33.70 | $31.70 | $32.96 | $29.91 | 1,886,070 |
| 2021-07-29 | $31.70 | $32.28 | $31.59 | $31.94 | $28.99 | 1,532,850 |
| 2021-07-28 | $34.30 | $34.68 | $31.18 | $31.23 | $28.34 | 2,966,430 |
| 2021-07-27 | $34.78 | $36.36 | $34.70 | $34.78 | $31.56 | 3,161,140 |
| 2021-07-26 | $35.20 | $35.41 | $34.28 | $35.11 | $31.86 | 2,319,210 |
| 2021-07-23 | $34.74 | $36.78 | $34.24 | $35.98 | $32.65 | 4,211,320 |
| 2021-07-22 | $34.65 | $35.13 | $33.80 | $34.79 | $31.57 | 2,567,630 |
| 2021-07-21 | $34.50 | $35.40 | $34.11 | $34.62 | $31.42 | 2,369,000 |
| 2021-07-20 | $34.71 | $34.98 | $33.70 | $34.09 | $30.94 | 2,558,800 |
| 2021-07-19 | $34.84 | $35.48 | $34.17 | $35.40 | $32.13 | 3,051,570 |
| 2021-07-16 | $36.31 | $36.31 | $34.45 | $34.48 | $31.29 | 3,400,410 |
| 2021-07-15 | $36.60 | $37.40 | $35.61 | $35.93 | $32.61 | 5,168,990 |
| 2021-07-14 | $34.79 | $41.50 | $34.53 | $37.77 | $34.28 | 8,135,170 |
| 2021-07-13 | $34.88 | $35.59 | $34.28 | $34.76 | $31.55 | 2,934,610 |
| 2021-07-12 | $34.50 | $35.91 | $33.88 | $35.24 | $31.98 | 4,944,440 |
| 2021-07-09 | $32.86 | $35.30 | $32.80 | $33.70 | $30.58 | 4,051,810 |
| 2021-07-08 | $31.22 | $33.95 | $30.79 | $33.56 | $30.46 | 3,795,640 |
| 2021-07-07 | $30.88 | $31.45 | $30.70 | $31.21 | $28.32 | 1,050,860 |
| 2021-07-06 | $31.00 | $31.43 | $30.71 | $31.21 | $28.32 | 973,890 |
| 2021-07-05 | $30.67 | $31.27 | $30.67 | $31.15 | $28.27 | 873,190 |
| 2021-07-02 | $31.48 | $31.77 | $30.64 | $30.67 | $27.83 | 1,388,720 |
| 2021-07-01 | $33.85 | $34.15 | $31.45 | $31.47 | $28.56 | 2,664,550 |
| 2021-06-30 | $34.59 | $34.80 | $33.79 | $34.01 | $30.86 | 1,787,600 |
| 2021-06-29 | $33.94 | $35.90 | $33.54 | $34.58 | $31.38 | 2,446,130 |
| 2021-06-28 | $33.62 | $34.28 | $33.25 | $33.94 | $30.80 | 1,282,420 |
| 2021-06-25 | $34.95 | $36.00 | $34.00 | $34.00 | $30.86 | 2,496,460 |
| 2021-06-24 | $34.59 | $35.40 | $34.16 | $35.30 | $32.04 | 2,698,030 |
| 2021-06-23 | $35.28 | $35.40 | $34.50 | $34.85 | $31.63 | 2,654,660 |
| 2021-06-22 | $33.80 | $35.90 | $32.70 | $35.28 | $32.02 | 4,432,610 |
| 2021-06-21 | $33.49 | $34.43 | $33.49 | $33.77 | $30.65 | 1,637,200 |
| 2021-06-18 | $34.11 | $34.56 | $33.38 | $33.52 | $30.42 | 2,262,640 |
| 2021-06-17 | $33.90 | $35.19 | $33.51 | $34.57 | $31.37 | 3,094,130 |
| 2021-06-16 | $33.42 | $35.50 | $33.01 | $34.57 | $31.37 | 4,145,080 |
| 2021-06-15 | $33.88 | $34.87 | $33.51 | $33.70 | $30.58 | 3,484,680 |
| 2021-06-14 | $34.80 | $34.80 | $34.80 | $34.80 | $31.58 | 0 |
| 2021-06-11 | $33.36 | $35.38 | $32.52 | $34.80 | $31.58 | 5,567,720 |
| 2021-06-10 | $31.30 | $33.60 | $31.30 | $33.40 | $30.31 | 4,050,210 |
| 2021-06-09 | $31.72 | $32.15 | $31.13 | $31.57 | $28.65 | 1,208,010 |
| 2021-06-08 | $31.80 | $32.48 | $31.40 | $31.65 | $28.72 | 1,540,350 |
| 2021-06-07 | $31.00 | $31.97 | $31.00 | $31.97 | $29.01 | 1,536,100 |
| 2021-06-04 | $31.70 | $31.86 | $30.77 | $30.97 | $28.11 | 1,541,040 |
| 2021-06-03 | $31.83 | $32.86 | $31.51 | $31.70 | $28.77 | 1,927,250 |
| 2021-06-02 | $32.00 | $33.79 | $32.00 | $32.46 | $29.46 | 3,318,910 |
| 2021-06-01 | $31.45 | $31.98 | $31.23 | $31.77 | $28.83 | 1,474,330 |
| 2021-05-31 | $31.00 | $31.62 | $30.85 | $31.45 | $28.54 | 1,227,350 |
| 2021-05-28 | $31.25 | $31.36 | $30.78 | $31.12 | $28.24 | 1,133,870 |
| 2021-05-27 | $31.01 | $31.98 | $31.00 | $31.20 | $28.31 | 1,803,470 |
| 2021-05-26 | $37.30 | $39.60 | $37.14 | $37.91 | $28.61 | 1,991,280 |
| 2021-05-25 | $36.80 | $37.28 | $36.70 | $37.15 | $28.04 | 979,480 |
| 2021-05-24 | $35.90 | $37.73 | $35.50 | $37.25 | $28.11 | 1,498,630 |
| 2021-05-21 | $36.50 | $36.50 | $35.80 | $35.86 | $27.06 | 634,410 |
| 2021-05-20 | $36.29 | $36.76 | $35.81 | $35.90 | $27.09 | 791,530 |
| 2021-05-19 | $37.02 | $37.44 | $36.27 | $36.27 | $27.37 | 1,214,220 |
| 2021-05-18 | $35.99 | $38.15 | $35.90 | $37.33 | $28.17 | 1,855,840 |
| 2021-05-17 | $35.16 | $38.74 | $34.24 | $36.71 | $27.70 | 1,944,670 |
| 2021-05-14 | $34.99 | $35.49 | $34.81 | $35.17 | $26.54 | 658,050 |
| 2021-05-13 | $35.56 | $36.06 | $35.00 | $35.01 | $26.42 | 827,280 |
| 2021-05-12 | $34.90 | $35.95 | $34.61 | $35.81 | $27.02 | 1,076,570 |
| 2021-05-11 | $34.00 | $35.06 | $33.50 | $34.93 | $26.36 | 743,520 |
| 2021-05-10 | $34.79 | $35.10 | $33.85 | $34.20 | $25.81 | 760,820 |
| 2021-05-07 | $34.56 | $34.95 | $34.40 | $34.69 | $26.18 | 633,280 |
| 2021-05-06 | $34.54 | $35.05 | $34.27 | $34.35 | $25.92 | 642,440 |
| 2021-05-05 | $34.20 | $34.20 | $34.20 | $34.20 | $25.81 | 0 |
| 2021-05-04 | $34.20 | $34.20 | $34.20 | $34.20 | $25.81 | 0 |
| 2021-04-30 | $35.60 | $35.73 | $34.13 | $34.20 | $25.81 | 1,206,870 |
| 2021-04-29 | $36.16 | $36.50 | $35.60 | $35.60 | $26.87 | 889,680 |
| 2021-04-28 | $36.00 | $36.44 | $35.59 | $36.20 | $27.32 | 815,720 |
| 2021-04-27 | $37.68 | $37.68 | $35.88 | $36.15 | $27.28 | 1,259,270 |
| 2021-04-26 | $38.01 | $38.20 | $37.48 | $37.53 | $28.32 | 1,043,940 |
| 2021-04-23 | $39.42 | $39.42 | $37.85 | $38.17 | $28.80 | 1,591,780 |
| 2021-04-22 | $39.27 | $39.69 | $38.64 | $39.42 | $29.75 | 1,177,080 |
| 2021-04-21 | $39.10 | $39.50 | $38.73 | $38.90 | $29.36 | 1,013,840 |
| 2021-04-20 | $39.99 | $40.43 | $39.02 | $39.05 | $29.47 | 1,626,560 |
| 2021-04-19 | $39.42 | $40.46 | $39.42 | $40.03 | $30.21 | 1,246,310 |
| 2021-04-16 | $39.01 | $39.97 | $38.84 | $39.59 | $29.88 | 1,481,470 |
| 2021-04-15 | $41.05 | $41.09 | $38.50 | $39.01 | $29.44 | 2,813,620 |
| 2021-04-14 | $41.18 | $42.02 | $40.55 | $42.02 | $31.71 | 1,223,080 |
| 2021-04-13 | $41.02 | $41.57 | $40.80 | $41.40 | $31.24 | 874,530 |
| 2021-04-12 | $42.21 | $42.79 | $40.80 | $41.00 | $30.94 | 1,331,540 |
| 2021-04-09 | $42.15 | $43.14 | $41.94 | $42.45 | $32.03 | 1,442,050 |
| 2021-04-08 | $42.76 | $43.50 | $42.03 | $42.15 | $31.81 | 2,219,010 |
| 2021-04-07 | $42.03 | $42.85 | $41.65 | $42.72 | $32.24 | 1,616,940 |
| 2021-04-06 | $41.52 | $42.27 | $41.23 | $42.14 | $31.80 | 1,146,530 |
| 2021-04-05 | $41.51 | $41.51 | $41.51 | $41.51 | $31.33 | 0 |
| 2021-04-02 | $40.76 | $41.85 | $40.52 | $41.51 | $31.33 | 1,318,700 |
| 2021-04-01 | $41.20 | $41.20 | $40.40 | $40.65 | $30.68 | 1,084,340 |
| 2021-03-31 | $41.00 | $41.43 | $40.66 | $41.26 | $31.14 | 908,510 |
| 2021-03-30 | $41.99 | $42.27 | $40.73 | $41.06 | $30.99 | 1,683,960 |
| 2021-03-29 | $44.00 | $44.52 | $42.26 | $42.28 | $31.91 | 2,248,620 |
| 2021-03-26 | $44.13 | $44.78 | $43.57 | $43.95 | $33.17 | 2,510,860 |
| 2021-03-25 | $42.46 | $44.68 | $41.79 | $44.65 | $33.69 | 3,553,430 |
| 2021-03-24 | $41.23 | $43.40 | $40.60 | $42.99 | $32.44 | 3,117,520 |
| 2021-03-23 | $42.11 | $43.60 | $41.35 | $42.25 | $31.88 | 2,187,120 |
| 2021-03-22 | $42.39 | $42.80 | $41.90 | $42.50 | $32.07 | 1,746,050 |
| 2021-03-19 | $41.04 | $42.56 | $40.60 | $42.19 | $31.84 | 1,765,790 |
| 2021-03-18 | $41.64 | $42.24 | $41.08 | $41.41 | $31.25 | 1,148,200 |
| 2021-03-17 | $41.10 | $42.17 | $40.38 | $41.95 | $31.66 | 1,424,060 |
| 2021-03-16 | $40.06 | $41.47 | $40.06 | $41.16 | $31.06 | 1,104,640 |
| 2021-03-15 | $40.01 | $40.68 | $39.59 | $40.05 | $30.22 | 941,670 |
| 2021-03-12 | $42.00 | $42.06 | $40.02 | $40.30 | $30.41 | 1,544,350 |
| 2021-03-11 | $40.98 | $42.45 | $40.80 | $41.60 | $31.39 | 1,189,630 |
| 2021-03-10 | $41.37 | $41.93 | $40.30 | $41.30 | $31.17 | 1,342,180 |
| 2021-03-09 | $43.87 | $44.00 | $40.73 | $41.16 | $31.06 | 2,170,180 |
| 2021-03-08 | $45.01 | $46.26 | $43.80 | $44.00 | $33.20 | 2,010,520 |
| 2021-03-05 | $44.59 | $45.60 | $44.40 | $44.93 | $33.91 | 1,601,010 |
| 2021-03-04 | $46.50 | $46.92 | $44.89 | $45.00 | $33.96 | 2,080,310 |
| 2021-03-03 | $47.05 | $47.19 | $45.72 | $46.93 | $35.42 | 2,113,230 |
| 2021-03-02 | $47.20 | $47.76 | $45.65 | $47.23 | $35.64 | 2,873,540 |
| 2021-03-01 | $48.96 | $48.99 | $46.99 | $47.77 | $36.05 | 3,331,620 |
| 2021-02-26 | $44.50 | $49.66 | $44.50 | $47.80 | $36.07 | 4,367,110 |
| 2021-02-25 | $46.01 | $46.63 | $44.41 | $45.80 | $34.56 | 2,592,320 |
| 2021-02-24 | $44.04 | $47.50 | $43.61 | $46.55 | $35.13 | 3,781,420 |
| 2021-02-23 | $44.52 | $45.56 | $43.50 | $44.00 | $33.20 | 2,274,200 |
| 2021-02-22 | $45.88 | $47.88 | $45.03 | $45.65 | $34.45 | 3,298,950 |
| 2021-02-19 | $44.56 | $46.01 | $44.03 | $45.44 | $34.29 | 2,619,190 |
| 2021-02-18 | $43.46 | $45.59 | $43.10 | $44.38 | $33.49 | 2,788,260 |
| 2021-02-17 | $42.22 | $42.22 | $42.22 | $42.22 | $31.86 | 0 |
| 2021-02-16 | $42.22 | $42.22 | $42.22 | $42.22 | $31.86 | 0 |
| 2021-02-15 | $42.22 | $42.22 | $42.22 | $42.22 | $31.86 | 0 |
| 2021-02-12 | $42.22 | $42.22 | $42.22 | $42.22 | $31.86 | 0 |
| 2021-02-11 | $42.22 | $42.22 | $42.22 | $42.22 | $31.86 | 0 |
| 2021-02-10 | $41.81 | $44.36 | $41.50 | $42.22 | $31.86 | 2,130,400 |
| 2021-02-09 | $39.59 | $43.46 | $39.49 | $42.05 | $31.73 | 2,402,380 |
| 2021-02-08 | $41.00 | $41.78 | $39.21 | $39.21 | $29.59 | 1,885,240 |
| 2021-02-05 | $43.79 | $45.80 | $41.44 | $41.80 | $31.54 | 2,057,610 |
| 2021-02-04 | $43.37 | $44.45 | $41.10 | $43.95 | $33.17 | 2,081,150 |
| 2021-02-03 | $45.79 | $46.35 | $43.90 | $43.98 | $33.19 | 1,829,160 |
| 2021-02-02 | $46.02 | $47.52 | $45.57 | $46.12 | $34.80 | 2,402,290 |
| 2021-02-01 | $43.61 | $47.00 | $43.61 | $46.81 | $35.32 | 2,854,420 |
| 2021-01-29 | $44.61 | $45.35 | $42.31 | $43.61 | $32.91 | 2,201,300 |
| 2021-01-28 | $46.00 | $47.75 | $44.00 | $44.53 | $33.60 | 2,095,990 |
| 2021-01-27 | $43.52 | $47.50 | $43.08 | $46.81 | $35.32 | 2,795,170 |
| 2021-01-26 | $42.94 | $45.49 | $42.55 | $44.16 | $33.33 | 1,810,090 |
| 2021-01-25 | $44.53 | $44.87 | $42.73 | $43.09 | $32.52 | 1,607,320 |
| 2021-01-22 | $45.91 | $46.43 | $44.36 | $44.87 | $33.86 | 1,641,350 |
| 2021-01-21 | $45.51 | $47.41 | $45.31 | $45.76 | $34.53 | 2,022,750 |
| 2021-01-20 | $46.47 | $46.95 | $45.31 | $46.08 | $34.77 | 2,408,330 |
| 2021-01-19 | $45.20 | $49.50 | $45.00 | $47.04 | $35.50 | 3,750,620 |
| 2021-01-18 | $44.60 | $45.80 | $44.06 | $44.85 | $33.85 | 2,395,140 |
| 2021-01-15 | $41.49 | $46.86 | $41.22 | $45.12 | $34.05 | 3,993,680 |
| 2021-01-14 | $40.38 | $42.52 | $40.21 | $41.89 | $31.61 | 2,531,630 |
| 2021-01-13 | $42.60 | $42.60 | $39.94 | $40.20 | $30.34 | 2,444,860 |
| 2021-01-12 | $42.59 | $43.84 | $42.24 | $42.61 | $32.16 | 1,633,400 |
| 2021-01-11 | $45.06 | $45.83 | $42.45 | $43.10 | $32.53 | 2,614,930 |
| 2021-01-08 | $45.40 | $46.88 | $44.51 | $45.58 | $34.40 | 1,815,950 |
| 2021-01-07 | $47.80 | $48.01 | $45.11 | $45.83 | $34.59 | 2,370,480 |
| 2021-01-06 | $51.18 | $51.22 | $47.80 | $48.02 | $36.24 | 2,355,570 |
| 2021-01-05 | $50.40 | $51.40 | $49.81 | $50.89 | $38.40 | 2,218,900 |
| 2021-01-04 | $49.89 | $51.27 | $49.11 | $50.46 | $38.08 | 2,253,260 |
| 2021-01-01 | $49.48 | $49.48 | $49.48 | $49.48 | $37.34 | 0 |
| 2020-12-31 | $48.15 | $50.33 | $48.15 | $49.48 | $37.34 | 1,992,950 |
| 2020-12-30 | $47.80 | $48.70 | $47.13 | $48.43 | $36.55 | 1,598,480 |
| 2020-12-29 | $46.91 | $49.15 | $46.20 | $48.11 | $36.31 | 2,241,890 |
| 2020-12-28 | $49.50 | $49.79 | $46.80 | $47.08 | $35.53 | 2,657,100 |
| 2020-12-25 | $48.85 | $51.48 | $48.85 | $49.91 | $37.66 | 2,493,630 |
| 2020-12-24 | $48.77 | $50.85 | $47.89 | $49.07 | $37.03 | 2,568,530 |
| 2020-12-23 | $50.14 | $50.78 | $48.51 | $48.61 | $36.68 | 2,422,030 |
| 2020-12-22 | $53.23 | $53.23 | $50.01 | $50.31 | $37.97 | 2,670,720 |
| 2020-12-21 | $52.48 | $53.48 | $52.36 | $53.21 | $40.15 | 1,456,120 |
| 2020-12-18 | $54.00 | $54.58 | $52.53 | $52.82 | $39.86 | 1,772,140 |
| 2020-12-17 | $53.16 | $54.65 | $53.10 | $54.29 | $40.97 | 1,786,570 |
| 2020-12-16 | $56.80 | $57.20 | $53.66 | $53.71 | $40.53 | 2,895,500 |
| 2020-12-15 | $56.75 | $59.09 | $56.35 | $57.40 | $43.32 | 2,334,460 |
| 2020-12-14 | $56.78 | $56.80 | $55.40 | $56.66 | $42.76 | 1,921,940 |
| 2020-12-11 | $56.10 | $58.00 | $56.02 | $57.10 | $43.09 | 2,327,080 |
| 2020-12-10 | $56.83 | $58.01 | $56.00 | $56.25 | $42.45 | 2,355,510 |
| 2020-12-09 | $59.66 | $59.66 | $57.13 | $57.47 | $43.37 | 3,125,010 |
| 2020-12-08 | $62.22 | $63.31 | $59.68 | $59.79 | $45.12 | 4,040,410 |
| 2020-12-07 | $62.51 | $64.30 | $62.05 | $62.90 | $47.47 | 3,854,350 |
| 2020-12-04 | $60.90 | $65.50 | $60.67 | $63.51 | $47.93 | 6,608,990 |
| 2020-12-03 | $59.45 | $62.50 | $58.30 | $60.39 | $45.57 | 4,014,030 |
| 2020-12-02 | $58.91 | $60.10 | $58.10 | $59.84 | $45.16 | 2,473,050 |
| 2020-12-01 | $58.50 | $60.20 | $57.92 | $59.10 | $44.60 | 2,395,020 |
| 2020-11-30 | $58.06 | $59.28 | $57.00 | $58.57 | $44.20 | 2,047,490 |
| 2020-11-27 | $60.38 | $60.97 | $57.92 | $58.20 | $43.92 | 2,857,870 |
| 2020-11-26 | $61.36 | $61.76 | $60.36 | $60.51 | $45.66 | 2,663,590 |
| 2020-11-25 | $59.82 | $62.68 | $59.00 | $61.87 | $46.69 | 4,655,050 |
| 2020-11-24 | $59.51 | $61.50 | $59.50 | $59.88 | $45.19 | 2,638,050 |
| 2020-11-23 | $59.48 | $60.27 | $57.90 | $60.18 | $45.41 | 2,951,360 |
| 2020-11-20 | $62.00 | $62.00 | $59.78 | $60.03 | $45.30 | 2,793,510 |
| 2020-11-19 | $61.00 | $62.40 | $59.41 | $62.06 | $46.83 | 3,078,420 |
| 2020-11-18 | $62.40 | $62.96 | $60.71 | $61.45 | $46.37 | 3,059,090 |
| 2020-11-17 | $61.89 | $63.80 | $61.22 | $63.33 | $47.79 | 4,119,440 |
| 2020-11-16 | $60.70 | $62.89 | $60.11 | $62.30 | $47.01 | 3,182,160 |
| 2020-11-13 | $60.06 | $61.49 | $60.06 | $60.83 | $45.91 | 2,472,150 |
| 2020-11-12 | $63.33 | $63.65 | $59.89 | $60.20 | $45.43 | 3,822,710 |
| 2020-11-11 | $62.70 | $64.50 | $62.23 | $63.21 | $47.70 | 3,500,770 |
| 2020-11-10 | $65.98 | $65.99 | $62.90 | $63.23 | $47.72 | 5,027,930 |
| 2020-11-09 | $64.71 | $67.00 | $64.71 | $66.32 | $50.05 | 4,800,740 |
| 2020-11-06 | $68.00 | $69.36 | $64.00 | $64.52 | $48.69 | 5,780,430 |
| 2020-11-05 | $66.00 | $69.19 | $65.71 | $68.49 | $51.69 | 6,098,030 |
| 2020-11-04 | $67.80 | $68.89 | $64.81 | $65.10 | $49.13 | 5,479,660 |
| 2020-11-03 | $66.35 | $70.30 | $65.40 | $67.95 | $51.28 | 6,976,580 |
| 2020-11-02 | $65.00 | $67.63 | $64.30 | $65.86 | $49.70 | 5,406,450 |
| 2020-10-30 | $67.50 | $69.35 | $64.88 | $64.88 | $48.96 | 6,914,700 |
| 2020-10-29 | $69.00 | $71.30 | $67.60 | $68.18 | $51.45 | 7,205,150 |
| 2020-10-28 | $72.51 | $76.40 | $71.02 | $73.40 | $55.39 | 8,283,730 |
| 2020-10-27 | $75.00 | $75.70 | $70.83 | $72.35 | $54.60 | 9,154,050 |
| 2020-10-26 | $79.98 | $79.98 | $73.80 | $77.51 | $58.49 | 11,956,830 |
| 2020-10-23 | $65.44 | $78.90 | $65.44 | $78.90 | $59.54 | 12,554,980 |
| 2020-10-22 | $70.50 | $71.60 | $65.58 | $65.75 | $49.62 | 9,224,130 |
| 2020-10-21 | $70.06 | $74.68 | $67.76 | $73.69 | $55.61 | 13,541,660 |
| 2020-10-20 | $59.80 | $73.72 | $59.18 | $73.72 | $55.63 | 14,408,190 |
| 2020-10-19 | $62.40 | $70.00 | $60.89 | $61.43 | $46.36 | 9,229,690 |
| 2020-10-16 | $58.95 | $62.44 | $58.00 | $59.14 | $44.63 | 6,246,710 |
| 2020-10-15 | $58.52 | $64.45 | $57.05 | $60.60 | $45.73 | 10,082,140 |
| 2020-10-14 | $56.45 | $61.77 | $56.45 | $59.20 | $44.67 | 8,896,680 |
| 2020-10-13 | $57.43 | $57.50 | $55.80 | $56.68 | $42.77 | 6,645,220 |
| 2020-10-12 | $54.18 | $59.47 | $54.00 | $58.38 | $44.06 | 8,431,100 |
| 2020-10-09 | $53.60 | $55.72 | $52.89 | $54.55 | $41.17 | 7,128,170 |
| 2020-10-08 | $52.40 | $52.40 | $52.40 | $52.40 | $39.54 | 0 |
| 2020-10-07 | $52.40 | $52.40 | $52.40 | $52.40 | $39.54 | 0 |
| 2020-10-06 | $52.40 | $52.40 | $52.40 | $52.40 | $39.54 | 0 |
| 2020-10-05 | $52.40 | $52.40 | $52.40 | $52.40 | $39.54 | 0 |
| 2020-10-02 | $52.40 | $52.40 | $52.40 | $52.40 | $39.54 | 0 |
| 2020-10-01 | $52.40 | $52.40 | $52.40 | $52.40 | $39.54 | 0 |
| 2020-09-30 | $54.80 | $56.46 | $52.32 | $52.40 | $39.54 | 6,661,900 |
| 2020-09-29 | $59.45 | $59.46 | $54.88 | $55.02 | $41.52 | 8,285,720 |
| 2020-09-28 | $57.99 | $62.70 | $57.02 | $58.60 | $44.22 | 8,966,560 |
| 2020-09-25 | $67.00 | $69.74 | $59.50 | $59.50 | $44.90 | 13,300,940 |
| 2020-09-24 | $71.00 | $76.00 | $69.07 | $69.09 | $52.14 | 16,992,070 |
Beijing Topnew Info & Tech Co Ltd (300895) News Headlines
Recent Beijing Topnew Info & Tech Co Ltd (300895) News
Similar Companies to Beijing Topnew Info & Tech Co Ltd (300895) 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 | -- | -- | -- |