Shenzhen SDG Service Co Ltd (300917) Exchange: SHE
Data as of July 17, 2025
$42.31 ($1.66) 4.08%
Shenzhen SDG Service Co Ltd - Daily Information
Click for more stock information on Shenzhen SDG Service Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $40.65 |
| Previous Close | $42.31 |
| High | $42.32 |
| Low | $40.50 |
| Adjusted Open | $40.65 |
| Previous Adjusted Close | $42.31 |
| Adjusted High | $42.32 |
| Adjusted Low | $40.50 |
About Shenzhen SDG Service Co Ltd (300917)
Shenzhen SDG Service Co Ltd
Invest in Shenzhen SDG Service Co Ltd (300917)
Historical Stock Data for Shenzhen SDG Service Co Ltd (300917)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $40.65 | $42.32 | $40.50 | $42.31 | $42.31 | 8,233,900 |
| 2025-06-24 | $39.78 | $41.40 | $39.71 | $40.65 | $40.65 | 5,381,200 |
| 2025-06-23 | $38.61 | $39.86 | $38.01 | $39.75 | $39.75 | 2,575,470 |
| 2025-06-20 | $39.43 | $39.74 | $39.10 | $39.12 | $39.12 | 2,740,200 |
| 2025-06-19 | $40.56 | $41.00 | $39.33 | $39.47 | $39.47 | 4,330,020 |
| 2025-06-18 | $41.39 | $41.40 | $40.53 | $40.73 | $40.73 | 3,665,200 |
| 2025-06-17 | $42.12 | $42.32 | $41.15 | $41.56 | $41.56 | 5,721,800 |
| 2025-06-13 | $41.25 | $41.75 | $40.37 | $40.51 | $40.51 | 4,509,640 |
| 2025-06-12 | $42.00 | $42.16 | $41.63 | $41.74 | $41.74 | 3,724,700 |
| 2025-06-11 | $42.60 | $42.80 | $41.85 | $42.41 | $42.41 | 5,820,870 |
| 2025-06-10 | $42.41 | $43.59 | $41.84 | $42.52 | $42.52 | 7,384,100 |
| 2025-06-09 | $41.76 | $42.34 | $41.61 | $42.16 | $42.16 | 2,894,410 |
| 2025-06-06 | $42.00 | $42.15 | $41.62 | $41.90 | $41.90 | 2,629,200 |
| 2025-06-05 | $41.89 | $42.25 | $41.44 | $42.14 | $42.14 | 4,240,830 |
| 2025-06-04 | $41.40 | $42.25 | $41.33 | $42.07 | $42.07 | 4,859,370 |
| 2025-06-03 | $40.36 | $41.79 | $40.30 | $41.31 | $41.31 | 3,710,400 |
| 2025-05-30 | $41.54 | $42.48 | $40.90 | $41.10 | $41.10 | 5,294,200 |
| 2025-05-29 | $41.09 | $41.85 | $40.86 | $41.75 | $41.75 | 3,091,100 |
| 2025-05-28 | $41.61 | $41.75 | $40.86 | $40.96 | $40.96 | 2,640,350 |
| 2025-05-27 | $41.61 | $42.15 | $41.42 | $41.46 | $41.46 | 2,885,500 |
| 2025-05-26 | $41.50 | $42.00 | $41.35 | $42.00 | $42.00 | 2,607,500 |
| 2025-05-23 | $42.04 | $42.42 | $41.47 | $41.58 | $41.58 | 3,408,750 |
| 2025-05-22 | $42.20 | $42.78 | $41.01 | $42.08 | $42.08 | 5,590,440 |
| 2025-05-21 | $44.30 | $44.65 | $43.61 | $43.64 | $43.64 | 4,217,040 |
| 2025-05-20 | $44.53 | $44.88 | $43.65 | $44.46 | $44.46 | 5,962,400 |
| 2025-05-19 | $43.99 | $45.85 | $43.73 | $45.00 | $45.00 | 7,190,000 |
| 2025-05-16 | $45.09 | $45.39 | $44.07 | $44.42 | $44.42 | 4,577,200 |
| 2025-05-15 | $45.95 | $46.00 | $44.58 | $44.58 | $44.58 | 6,199,400 |
| 2025-05-14 | $45.33 | $46.60 | $44.61 | $46.18 | $46.18 | 8,010,730 |
| 2025-05-13 | $45.84 | $46.35 | $45.07 | $45.20 | $45.20 | 5,326,630 |
| 2025-05-12 | $45.50 | $45.78 | $45.13 | $45.66 | $45.66 | 5,425,790 |
| 2025-05-09 | $46.07 | $46.76 | $45.08 | $45.13 | $45.13 | 6,028,200 |
| 2025-05-08 | $47.54 | $47.94 | $46.29 | $46.35 | $46.35 | 9,322,930 |
| 2025-05-07 | $48.08 | $52.00 | $46.75 | $47.06 | $47.06 | 16,633,340 |
| 2025-05-06 | $45.00 | $45.73 | $44.75 | $45.70 | $45.70 | 6,455,640 |
| 2025-04-30 | $45.35 | $46.30 | $44.90 | $44.90 | $44.90 | 6,928,000 |
| 2025-04-29 | $45.39 | $45.48 | $44.40 | $45.13 | $45.13 | 7,173,430 |
| 2025-04-28 | $48.80 | $49.00 | $44.91 | $44.91 | $44.91 | 17,133,480 |
| 2025-04-25 | $51.50 | $57.50 | $50.52 | $50.97 | $50.97 | 24,770,920 |
| 2025-04-24 | $50.51 | $53.84 | $49.75 | $52.56 | $52.56 | 18,518,960 |
| 2025-04-23 | $52.37 | $53.20 | $50.53 | $50.53 | $50.53 | 14,983,290 |
| 2025-04-22 | $50.15 | $54.00 | $49.65 | $53.02 | $53.02 | 19,037,750 |
| 2025-04-21 | $49.40 | $51.17 | $48.60 | $50.32 | $50.32 | 14,488,180 |
| 2025-04-18 | $48.96 | $53.00 | $47.53 | $51.69 | $51.69 | 19,953,150 |
| 2025-04-17 | $46.04 | $51.82 | $45.80 | $48.80 | $48.80 | 17,878,710 |
| 2025-04-16 | $45.95 | $46.99 | $45.21 | $46.50 | $46.50 | 7,950,480 |
| 2025-04-15 | $46.43 | $46.43 | $45.13 | $45.89 | $45.89 | 4,788,830 |
| 2025-04-14 | $46.36 | $47.19 | $45.90 | $46.46 | $46.46 | 6,841,730 |
| 2025-04-11 | $47.90 | $47.90 | $45.97 | $46.67 | $46.67 | 11,526,070 |
| 2025-04-10 | $45.08 | $49.94 | $45.08 | $48.61 | $48.61 | 16,963,900 |
| 2025-04-09 | $40.86 | $47.16 | $40.35 | $45.85 | $45.85 | 13,816,100 |
| 2025-04-08 | $39.10 | $41.98 | $39.10 | $41.01 | $41.01 | 8,617,310 |
| 2025-04-07 | $42.00 | $43.60 | $37.00 | $38.61 | $38.61 | 8,794,900 |
| 2025-04-03 | $43.64 | $47.26 | $43.64 | $45.58 | $45.58 | 8,912,900 |
| 2025-04-02 | $44.00 | $44.49 | $43.40 | $43.99 | $43.99 | 2,526,450 |
| 2025-04-01 | $44.30 | $44.95 | $43.70 | $43.83 | $43.83 | 3,800,440 |
| 2025-03-31 | $45.06 | $46.28 | $43.80 | $44.25 | $44.25 | 4,991,010 |
| 2025-03-28 | $45.38 | $45.91 | $44.70 | $45.68 | $45.68 | 4,150,470 |
| 2025-03-27 | $45.00 | $46.97 | $44.40 | $45.45 | $45.45 | 4,669,030 |
| 2025-03-26 | $45.09 | $46.10 | $45.05 | $45.32 | $45.32 | 3,213,840 |
| 2025-03-25 | $45.50 | $45.75 | $44.50 | $45.09 | $45.09 | 3,210,400 |
| 2025-03-24 | $46.31 | $46.60 | $43.99 | $45.29 | $45.29 | 4,463,560 |
| 2025-03-21 | $47.00 | $47.80 | $46.32 | $46.59 | $46.59 | 3,682,260 |
| 2025-03-20 | $47.60 | $48.78 | $47.50 | $47.58 | $47.58 | 3,843,770 |
| 2025-03-19 | $48.59 | $48.88 | $47.52 | $47.90 | $47.90 | 4,151,700 |
| 2025-03-18 | $48.88 | $50.09 | $48.31 | $48.98 | $48.98 | 6,050,940 |
| 2025-03-17 | $48.91 | $50.64 | $48.61 | $49.20 | $49.20 | 7,892,260 |
| 2025-03-14 | $46.72 | $49.46 | $46.66 | $48.60 | $48.60 | 8,906,090 |
| 2025-03-13 | $48.00 | $48.12 | $46.06 | $46.35 | $46.35 | 5,449,800 |
| 2025-03-12 | $48.35 | $49.13 | $48.11 | $48.30 | $48.30 | 4,909,050 |
| 2025-03-11 | $47.55 | $48.46 | $47.30 | $48.35 | $48.35 | 5,023,200 |
| 2025-03-10 | $50.33 | $50.88 | $48.50 | $48.71 | $48.71 | 6,504,220 |
| 2025-03-07 | $52.00 | $52.00 | $49.69 | $50.32 | $50.32 | 10,562,800 |
| 2025-03-06 | $51.65 | $53.77 | $50.98 | $53.25 | $53.25 | 11,769,720 |
| 2025-03-05 | $52.96 | $53.50 | $50.37 | $51.15 | $51.15 | 9,971,290 |
| 2025-03-04 | $53.86 | $54.49 | $52.12 | $53.55 | $53.55 | 10,307,800 |
| 2025-03-03 | $52.00 | $55.50 | $52.00 | $54.45 | $54.45 | 14,591,690 |
| 2025-02-28 | $52.46 | $56.27 | $51.53 | $53.05 | $53.05 | 15,980,910 |
| 2025-02-27 | $53.30 | $54.78 | $52.18 | $52.94 | $52.94 | 12,132,980 |
| 2025-02-26 | $51.76 | $54.33 | $51.76 | $53.70 | $53.70 | 12,465,530 |
| 2025-02-25 | $51.18 | $53.64 | $51.13 | $51.61 | $51.61 | 9,197,310 |
| 2025-02-24 | $50.60 | $52.88 | $50.25 | $52.20 | $52.20 | 11,630,510 |
| 2025-02-20 | $49.55 | $51.18 | $48.50 | $50.18 | $50.18 | 6,995,650 |
| 2025-02-19 | $48.39 | $49.58 | $48.03 | $49.55 | $49.55 | 6,617,860 |
| 2025-02-18 | $51.49 | $51.89 | $47.86 | $47.92 | $47.92 | 9,226,190 |
| 2025-02-17 | $51.16 | $52.89 | $50.55 | $51.43 | $51.43 | 9,671,840 |
| 2025-02-14 | $51.52 | $52.24 | $50.10 | $51.16 | $51.16 | 10,823,210 |
| 2025-02-13 | $50.60 | $55.50 | $50.60 | $52.05 | $52.05 | 20,495,310 |
| 2025-02-12 | $48.03 | $53.28 | $47.57 | $53.00 | $53.00 | 12,968,670 |
| 2025-02-11 | $49.15 | $49.45 | $47.43 | $47.90 | $47.90 | 5,309,600 |
| 2025-02-10 | $47.53 | $49.25 | $47.37 | $48.96 | $48.96 | 7,058,000 |
| 2025-02-07 | $46.51 | $49.10 | $46.30 | $47.89 | $47.89 | 9,086,900 |
| 2025-02-06 | $45.40 | $46.62 | $45.02 | $46.51 | $46.51 | 5,010,820 |
| 2025-02-05 | $44.88 | $45.73 | $44.50 | $45.44 | $45.44 | 4,965,600 |
| 2025-01-27 | $46.50 | $47.39 | $44.75 | $44.78 | $44.78 | 5,123,450 |
| 2025-01-24 | $46.50 | $47.10 | $46.00 | $46.57 | $46.57 | 6,597,800 |
| 2025-01-23 | $46.66 | $49.39 | $46.33 | $47.02 | $47.02 | 11,001,030 |
| 2025-01-22 | $47.51 | $48.40 | $46.08 | $46.12 | $46.12 | 11,155,070 |
| 2025-01-21 | $47.85 | $53.89 | $47.35 | $50.27 | $50.27 | 15,790,290 |
| 2025-01-20 | $46.30 | $48.68 | $46.00 | $47.67 | $47.67 | 8,188,100 |
| 2025-01-17 | $46.01 | $49.12 | $45.91 | $47.66 | $47.66 | 11,156,150 |
| 2025-01-16 | $46.77 | $47.95 | $46.08 | $46.64 | $46.64 | 4,418,200 |
| 2025-01-15 | $46.97 | $47.47 | $45.98 | $46.77 | $46.77 | 4,793,900 |
| 2025-01-14 | $44.37 | $46.94 | $44.20 | $46.85 | $46.85 | 5,551,320 |
| 2025-01-13 | $43.48 | $44.66 | $42.63 | $44.27 | $44.27 | 3,024,000 |
| 2025-01-09 | $45.05 | $46.40 | $44.55 | $45.92 | $45.92 | 3,946,800 |
| 2025-01-08 | $45.40 | $45.94 | $43.89 | $45.52 | $45.52 | 4,180,700 |
| 2025-01-07 | $44.59 | $45.57 | $44.12 | $45.53 | $45.53 | 3,243,710 |
| 2025-01-06 | $44.00 | $45.58 | $43.62 | $44.59 | $44.59 | 4,302,000 |
| 2025-01-03 | $47.25 | $47.99 | $45.09 | $45.25 | $45.25 | 6,102,400 |
| 2025-01-02 | $48.66 | $50.54 | $46.98 | $47.70 | $47.70 | 6,676,190 |
| 2024-12-31 | $50.77 | $51.37 | $48.31 | $48.38 | $48.38 | 5,044,700 |
| 2024-12-30 | $51.00 | $51.17 | $50.00 | $50.68 | $50.68 | 3,649,720 |
| 2024-12-27 | $51.25 | $52.63 | $50.93 | $51.71 | $51.71 | 4,445,590 |
| 2024-12-26 | $51.04 | $52.09 | $50.80 | $51.14 | $51.14 | 3,501,600 |
| 2024-12-25 | $52.01 | $53.09 | $50.00 | $51.70 | $51.70 | 4,751,100 |
| 2024-12-24 | $51.35 | $52.88 | $51.35 | $52.30 | $52.30 | 3,705,200 |
| 2024-12-23 | $54.12 | $54.13 | $51.50 | $51.52 | $51.52 | 4,841,190 |
| 2024-12-20 | $53.89 | $54.60 | $53.59 | $54.55 | $54.55 | 4,173,020 |
| 2024-12-19 | $53.00 | $54.28 | $52.77 | $53.89 | $53.89 | 3,699,100 |
| 2024-12-18 | $53.49 | $54.50 | $52.87 | $53.98 | $53.98 | 3,968,010 |
| 2024-12-17 | $54.96 | $55.02 | $53.36 | $53.54 | $53.54 | 4,549,230 |
| 2024-12-16 | $56.51 | $56.98 | $54.66 | $55.18 | $55.18 | 6,536,200 |
| 2024-12-13 | $59.40 | $59.40 | $56.79 | $56.86 | $56.86 | 10,409,060 |
| 2024-12-12 | $59.31 | $61.60 | $58.62 | $60.71 | $60.71 | 9,780,360 |
| 2024-12-11 | $57.69 | $61.68 | $57.41 | $60.28 | $60.28 | 11,501,890 |
| 2024-12-10 | $64.00 | $64.50 | $59.01 | $59.09 | $59.09 | 18,160,070 |
| 2024-12-09 | $59.55 | $60.59 | $57.09 | $57.76 | $57.76 | 8,629,720 |
| 2024-12-06 | $60.91 | $62.82 | $60.11 | $60.35 | $60.35 | 11,163,850 |
| 2024-12-05 | $60.19 | $61.88 | $59.17 | $61.15 | $61.15 | 8,686,330 |
| 2024-12-04 | $62.00 | $63.40 | $60.30 | $60.64 | $60.64 | 11,401,170 |
| 2024-12-03 | $60.50 | $64.49 | $60.11 | $63.72 | $63.72 | 16,137,950 |
| 2024-12-02 | $58.70 | $62.00 | $58.38 | $61.04 | $61.04 | 11,122,640 |
| 2024-11-29 | $56.99 | $61.50 | $56.35 | $59.43 | $59.43 | 11,777,310 |
| 2024-11-28 | $58.00 | $59.60 | $57.30 | $57.73 | $57.73 | 11,832,540 |
| 2024-11-27 | $54.89 | $56.97 | $53.20 | $56.88 | $56.88 | 7,350,730 |
| 2024-11-26 | $55.26 | $57.00 | $55.02 | $55.44 | $55.44 | 6,268,000 |
| 2024-11-25 | $55.50 | $56.50 | $54.00 | $55.78 | $55.78 | 7,514,570 |
| 2024-11-22 | $59.09 | $61.00 | $56.24 | $56.30 | $56.30 | 9,978,700 |
| 2024-11-21 | $59.18 | $60.44 | $58.68 | $59.60 | $59.60 | 8,576,700 |
| 2024-11-20 | $58.21 | $59.82 | $57.50 | $59.82 | $59.82 | 9,449,090 |
| 2024-11-19 | $57.62 | $61.00 | $55.41 | $59.89 | $59.89 | 12,557,520 |
| 2024-11-18 | $60.00 | $61.95 | $57.00 | $57.62 | $57.62 | 11,004,220 |
| 2024-11-15 | $62.81 | $63.99 | $58.52 | $59.00 | $59.00 | 13,348,770 |
| 2024-11-14 | $71.73 | $71.89 | $65.00 | $65.02 | $65.02 | 13,928,130 |
| 2024-11-13 | $68.89 | $71.50 | $66.50 | $68.12 | $68.12 | 12,003,310 |
| 2024-11-12 | $68.64 | $73.80 | $68.27 | $70.25 | $70.25 | 16,250,660 |
| 2024-11-11 | $68.80 | $71.80 | $66.63 | $69.33 | $69.33 | 15,081,550 |
| 2024-11-08 | $79.48 | $79.85 | $70.38 | $70.43 | $70.43 | 22,528,810 |
| 2024-11-07 | $66.00 | $78.88 | $65.99 | $77.55 | $77.55 | 27,608,010 |
| 2024-11-06 | $62.38 | $72.88 | $61.50 | $68.32 | $68.32 | 24,486,870 |
| 2024-11-05 | $59.40 | $64.00 | $59.40 | $62.58 | $62.58 | 18,043,440 |
| 2024-11-04 | $65.41 | $65.41 | $53.11 | $59.29 | $59.29 | 17,762,840 |
| 2024-11-01 | $62.31 | $68.10 | $61.90 | $66.07 | $66.07 | 23,086,620 |
| 2024-10-31 | $59.52 | $69.88 | $59.00 | $62.88 | $62.88 | 23,407,970 |
| 2024-10-30 | $59.00 | $63.37 | $58.77 | $61.15 | $61.15 | 14,488,590 |
| 2024-10-29 | $62.28 | $65.73 | $60.03 | $60.18 | $60.18 | 17,345,640 |
| 2024-10-28 | $59.44 | $66.26 | $59.39 | $64.02 | $64.02 | 21,371,070 |
| 2024-10-25 | $62.00 | $65.00 | $60.64 | $60.85 | $60.85 | 18,484,970 |
| 2024-10-24 | $58.60 | $62.46 | $58.53 | $60.51 | $60.51 | 15,343,380 |
| 2024-10-23 | $59.55 | $62.55 | $58.00 | $60.11 | $60.11 | 14,704,990 |
| 2024-10-22 | $61.00 | $64.46 | $59.51 | $61.50 | $61.50 | 18,337,710 |
| 2024-10-21 | $59.60 | $62.70 | $58.08 | $60.95 | $60.95 | 18,048,590 |
| 2024-10-18 | $57.30 | $65.00 | $55.55 | $61.04 | $61.04 | 24,588,630 |
| 2024-10-17 | $68.30 | $68.67 | $60.52 | $61.03 | $61.03 | 28,823,350 |
| 2024-10-16 | $60.00 | $68.47 | $58.80 | $68.47 | $68.47 | 29,595,540 |
| 2024-10-15 | $54.20 | $60.69 | $54.05 | $57.06 | $57.06 | 17,379,310 |
| 2024-10-14 | $59.51 | $61.36 | $57.11 | $57.80 | $57.80 | 20,543,350 |
| 2024-10-11 | $53.10 | $59.70 | $52.98 | $56.97 | $56.97 | 18,694,270 |
| 2024-10-10 | $56.66 | $59.74 | $52.98 | $54.30 | $54.30 | 18,932,850 |
| 2024-10-09 | $60.88 | $67.50 | $58.81 | $58.81 | $58.81 | 24,324,650 |
| 2024-10-08 | $70.00 | $73.51 | $53.21 | $73.51 | $73.51 | 34,737,970 |
| 2024-09-30 | $61.26 | $61.26 | $56.16 | $61.26 | $61.26 | 21,492,660 |
| 2024-09-27 | $45.53 | $51.05 | $43.84 | $51.05 | $51.05 | 31,758,750 |
| 2024-09-26 | $33.70 | $42.54 | $33.70 | $42.54 | $42.54 | 30,174,460 |
| 2024-09-25 | $34.91 | $39.39 | $34.91 | $35.45 | $35.45 | 24,384,810 |
| 2024-09-24 | $36.38 | $37.28 | $34.02 | $35.42 | $35.42 | 23,347,470 |
| 2024-09-23 | $33.00 | $34.90 | $32.90 | $34.58 | $34.58 | 14,163,460 |
| 2024-09-20 | $32.35 | $34.88 | $32.30 | $34.26 | $34.26 | 19,702,540 |
| 2024-09-19 | $33.10 | $36.00 | $32.78 | $33.58 | $33.58 | 21,932,950 |
| 2024-09-18 | $30.43 | $34.90 | $30.41 | $33.09 | $33.09 | 19,358,860 |
| 2024-09-13 | $30.10 | $31.20 | $30.01 | $30.39 | $30.39 | 11,757,520 |
| 2024-09-12 | $30.21 | $30.94 | $29.68 | $29.74 | $29.74 | 7,132,600 |
| 2024-09-11 | $30.01 | $30.90 | $29.93 | $30.41 | $30.41 | 7,100,740 |
| 2024-09-10 | $30.44 | $30.59 | $29.80 | $30.33 | $30.33 | 5,788,010 |
| 2024-09-09 | $29.88 | $30.56 | $29.22 | $30.39 | $30.39 | 6,183,600 |
| 2024-09-06 | $30.30 | $31.30 | $30.05 | $30.43 | $30.43 | 10,101,510 |
| 2024-09-05 | $31.60 | $32.02 | $30.87 | $30.99 | $30.99 | 13,431,140 |
| 2024-09-04 | $30.12 | $31.28 | $29.99 | $30.15 | $30.15 | 8,515,530 |
| 2024-09-03 | $29.80 | $31.01 | $29.56 | $30.57 | $30.57 | 11,477,450 |
| 2024-09-02 | $30.85 | $30.98 | $29.90 | $29.99 | $29.99 | 14,221,560 |
| 2024-08-30 | $28.48 | $33.88 | $28.41 | $31.44 | $31.44 | 20,659,930 |
| 2024-08-29 | $28.07 | $28.73 | $27.92 | $28.49 | $28.49 | 5,765,500 |
| 2024-08-28 | $27.80 | $28.26 | $27.60 | $27.93 | $27.93 | 4,256,620 |
| 2024-08-27 | $29.14 | $29.29 | $27.82 | $28.03 | $28.03 | 6,405,900 |
| 2024-08-26 | $28.00 | $29.08 | $28.00 | $29.04 | $29.04 | 7,648,980 |
| 2024-08-23 | $29.73 | $29.98 | $28.31 | $28.36 | $28.36 | 12,157,810 |
| 2024-08-22 | $32.26 | $32.93 | $30.30 | $30.41 | $30.41 | 12,157,110 |
| 2024-08-21 | $31.29 | $32.35 | $30.80 | $31.94 | $31.94 | 9,292,430 |
| 2024-08-20 | $31.31 | $31.80 | $30.77 | $31.19 | $31.19 | 7,047,750 |
| 2024-08-19 | $31.81 | $32.50 | $31.25 | $31.41 | $31.41 | 10,610,300 |
| 2024-08-16 | $33.45 | $34.25 | $32.81 | $32.82 | $32.82 | 15,047,960 |
| 2024-08-15 | $33.68 | $35.48 | $32.49 | $34.90 | $34.90 | 18,121,570 |
| 2024-08-14 | $34.00 | $34.98 | $33.78 | $34.03 | $34.03 | 10,504,630 |
| 2024-08-13 | $34.05 | $35.51 | $33.50 | $34.40 | $34.40 | 12,869,000 |
| 2024-08-12 | $34.98 | $36.24 | $34.14 | $34.60 | $34.60 | 18,029,860 |
| 2024-08-09 | $32.40 | $38.88 | $32.25 | $36.48 | $36.48 | 27,563,950 |
| 2024-08-08 | $32.94 | $36.30 | $32.70 | $33.43 | $33.43 | 24,582,030 |
| 2024-08-07 | $32.38 | $32.68 | $31.50 | $31.81 | $31.81 | 10,995,810 |
| 2024-08-06 | $31.46 | $32.99 | $31.13 | $32.83 | $32.83 | 15,520,750 |
| 2024-08-05 | $31.41 | $32.83 | $30.91 | $30.91 | $30.91 | 10,987,260 |
| 2024-08-02 | $31.59 | $33.00 | $31.54 | $31.88 | $31.88 | 12,050,950 |
| 2024-08-01 | $32.61 | $33.13 | $31.82 | $32.02 | $32.02 | 11,145,950 |
| 2024-07-31 | $31.80 | $33.54 | $30.85 | $32.94 | $32.94 | 18,040,450 |
| 2024-07-30 | $31.00 | $33.38 | $30.93 | $32.40 | $32.40 | 17,440,150 |
| 2024-07-29 | $30.70 | $31.81 | $30.23 | $31.26 | $31.26 | 8,923,850 |
| 2024-07-26 | $29.85 | $31.08 | $29.70 | $30.70 | $30.70 | 9,215,400 |
| 2024-07-25 | $29.98 | $31.00 | $29.93 | $29.95 | $29.95 | 7,102,900 |
| 2024-07-24 | $31.32 | $31.46 | $29.90 | $29.98 | $29.98 | 9,155,410 |
| 2024-07-23 | $32.16 | $32.85 | $31.30 | $31.35 | $31.35 | 9,986,540 |
| 2024-07-22 | $31.80 | $32.38 | $31.49 | $32.16 | $32.16 | 8,414,740 |
| 2024-07-19 | $32.36 | $32.49 | $31.30 | $31.86 | $31.86 | 11,900,110 |
| 2024-07-18 | $33.60 | $34.30 | $31.80 | $32.86 | $32.86 | 13,714,630 |
| 2024-07-17 | $32.96 | $35.64 | $32.96 | $33.90 | $33.90 | 17,997,820 |
| 2024-07-16 | $32.70 | $33.86 | $32.33 | $33.23 | $33.23 | 11,700,560 |
| 2024-07-15 | $32.54 | $33.16 | $32.27 | $32.73 | $32.73 | 11,988,340 |
| 2024-07-12 | $32.67 | $36.37 | $32.50 | $33.97 | $33.97 | 21,460,230 |
| 2024-07-11 | $32.42 | $33.23 | $31.50 | $32.65 | $32.65 | 11,454,750 |
| 2024-07-10 | $31.60 | $32.44 | $30.91 | $31.93 | $31.93 | 7,017,140 |
| 2024-07-09 | $31.87 | $32.17 | $30.61 | $32.07 | $32.07 | 8,840,400 |
| 2024-07-08 | $32.50 | $32.89 | $31.57 | $31.82 | $31.82 | 6,965,450 |
| 2024-07-05 | $33.41 | $33.56 | $32.36 | $32.68 | $32.68 | 8,315,780 |
| 2024-07-04 | $35.18 | $35.20 | $33.30 | $33.65 | $33.65 | 13,930,800 |
| 2024-07-03 | $35.67 | $37.45 | $34.68 | $35.93 | $35.93 | 16,215,140 |
| 2024-07-02 | $37.10 | $38.10 | $35.35 | $35.59 | $35.59 | 17,827,150 |
| 2024-07-01 | $34.20 | $38.82 | $34.20 | $37.08 | $37.08 | 23,260,280 |
| 2024-06-28 | $34.86 | $36.18 | $34.30 | $34.57 | $34.57 | 15,641,310 |
| 2024-06-27 | $36.29 | $37.88 | $35.02 | $35.02 | $35.02 | 18,933,870 |
| 2024-06-26 | $35.59 | $36.26 | $34.94 | $35.63 | $35.63 | 11,674,100 |
| 2024-06-25 | $34.50 | $37.28 | $34.11 | $35.81 | $35.81 | 16,783,790 |
| 2024-06-24 | $36.02 | $36.65 | $34.71 | $34.80 | $34.80 | 9,058,980 |
| 2024-06-21 | $36.73 | $37.32 | $36.09 | $36.75 | $36.75 | 8,830,340 |
| 2024-06-20 | $37.92 | $38.17 | $35.96 | $36.05 | $36.05 | 12,333,900 |
| 2024-06-19 | $37.89 | $38.98 | $37.41 | $38.25 | $38.25 | 12,435,400 |
| 2024-06-18 | $37.06 | $38.62 | $37.06 | $37.88 | $37.88 | 12,806,290 |
| 2024-06-17 | $38.15 | $38.50 | $37.12 | $37.40 | $37.40 | 16,827,140 |
| 2024-06-14 | $37.82 | $41.50 | $37.00 | $39.50 | $39.50 | 23,399,250 |
| 2024-06-13 | $39.69 | $40.60 | $37.30 | $38.00 | $38.00 | 18,164,600 |
| 2024-06-12 | $37.89 | $38.65 | $37.37 | $38.33 | $38.33 | 10,155,920 |
| 2024-06-11 | $38.71 | $38.75 | $36.52 | $37.87 | $37.87 | 15,711,350 |
| 2024-06-07 | $37.95 | $40.35 | $37.95 | $39.10 | $39.10 | 20,336,330 |
| 2024-06-06 | $37.72 | $38.81 | $36.79 | $37.74 | $37.74 | 13,248,730 |
| 2024-06-05 | $40.70 | $40.70 | $38.17 | $38.17 | $38.17 | 20,288,060 |
| 2024-06-04 | $39.97 | $43.56 | $39.10 | $42.05 | $42.05 | 26,865,440 |
| 2024-06-03 | $39.85 | $40.43 | $39.15 | $39.66 | $39.66 | 10,897,060 |
| 2024-05-31 | $40.27 | $40.93 | $39.00 | $39.95 | $39.95 | 13,686,380 |
| 2024-05-30 | $41.51 | $43.18 | $39.96 | $40.18 | $40.18 | 20,073,540 |
| 2024-05-29 | $41.80 | $45.77 | $41.80 | $43.43 | $43.43 | 21,917,820 |
| 2024-05-28 | $46.90 | $47.79 | $41.97 | $42.51 | $42.51 | 23,313,670 |
| 2024-05-27 | $46.55 | $47.00 | $44.90 | $46.77 | $46.77 | 19,398,360 |
| 2024-05-24 | $48.00 | $48.06 | $42.08 | $45.36 | $45.36 | 23,889,410 |
| 2024-05-23 | $48.02 | $51.78 | $46.80 | $50.94 | $50.94 | 29,387,310 |
| 2024-05-22 | $47.90 | $54.20 | $46.01 | $49.67 | $49.67 | 34,191,800 |
| 2024-05-21 | $39.79 | $48.28 | $39.79 | $47.00 | $47.00 | 33,095,080 |
| 2024-05-20 | $37.05 | $44.18 | $36.70 | $40.90 | $40.90 | 34,649,860 |
| 2024-05-17 | $33.29 | $39.60 | $32.12 | $39.60 | $39.60 | 35,118,050 |
| 2024-05-16 | $28.82 | $34.85 | $28.60 | $33.00 | $33.00 | 32,201,450 |
| 2024-05-15 | $27.37 | $30.64 | $27.08 | $29.20 | $29.20 | 27,011,130 |
| 2024-05-14 | $27.75 | $28.67 | $27.28 | $27.58 | $27.58 | 16,241,290 |
| 2024-05-13 | $28.00 | $29.10 | $27.52 | $28.46 | $28.46 | 20,019,040 |
| 2024-05-10 | $27.45 | $32.11 | $26.88 | $29.64 | $29.64 | 29,823,100 |
| 2024-05-09 | $26.93 | $28.00 | $26.50 | $27.15 | $27.15 | 16,751,720 |
| 2024-05-08 | $26.93 | $27.40 | $26.25 | $26.38 | $26.38 | 17,052,150 |
| 2024-05-07 | $27.32 | $29.58 | $27.00 | $28.62 | $28.62 | 25,273,950 |
| 2024-05-06 | $28.45 | $29.98 | $27.77 | $27.90 | $27.90 | 26,824,960 |
| 2024-04-30 | $29.06 | $29.30 | $26.96 | $27.35 | $27.35 | 26,492,120 |
| 2024-04-29 | $24.52 | $29.86 | $24.48 | $29.86 | $29.86 | 31,566,330 |
| 2024-04-26 | $23.15 | $25.47 | $22.80 | $24.88 | $24.88 | 11,891,060 |
| 2024-04-25 | $22.82 | $23.69 | $22.77 | $23.39 | $23.39 | 5,170,910 |
| 2024-04-24 | $22.49 | $22.92 | $22.32 | $22.80 | $22.80 | 3,235,380 |
| 2024-04-23 | $22.50 | $22.93 | $22.34 | $22.46 | $22.46 | 3,801,490 |
| 2024-04-22 | $22.80 | $23.79 | $22.79 | $22.81 | $22.81 | 4,391,350 |
| 2024-04-19 | $22.67 | $23.21 | $22.38 | $22.48 | $22.48 | 3,120,650 |
| 2024-04-18 | $22.80 | $23.34 | $22.60 | $22.68 | $22.68 | 3,674,560 |
| 2024-04-17 | $22.01 | $23.10 | $22.00 | $23.10 | $23.10 | 4,624,330 |
| 2024-04-16 | $22.05 | $22.70 | $20.95 | $22.18 | $22.18 | 5,612,290 |
| 2024-04-15 | $22.40 | $22.96 | $21.70 | $22.03 | $22.03 | 3,973,030 |
| 2024-04-12 | $23.63 | $23.75 | $22.60 | $22.65 | $22.65 | 4,130,550 |
| 2024-04-11 | $23.20 | $23.76 | $23.12 | $23.50 | $23.50 | 2,933,490 |
| 2024-04-10 | $24.39 | $24.55 | $23.06 | $23.48 | $23.48 | 4,312,100 |
| 2024-04-09 | $23.88 | $24.64 | $23.70 | $24.55 | $24.55 | 4,430,130 |
| 2024-04-08 | $24.15 | $24.62 | $23.41 | $23.84 | $23.84 | 5,489,210 |
| 2024-04-03 | $25.50 | $25.68 | $24.33 | $24.33 | $24.33 | 8,554,210 |
| 2024-04-02 | $25.80 | $26.83 | $25.30 | $26.00 | $26.00 | 8,920,860 |
| 2024-04-01 | $25.16 | $25.85 | $25.16 | $25.70 | $25.70 | 6,229,230 |
| 2024-03-29 | $26.36 | $26.66 | $25.28 | $25.28 | $25.28 | 10,623,970 |
| 2024-03-28 | $26.38 | $27.98 | $25.90 | $27.03 | $27.03 | 13,890,710 |
| 2024-03-27 | $26.94 | $27.99 | $26.40 | $26.86 | $26.86 | 14,267,530 |
| 2024-03-26 | $25.56 | $28.19 | $25.40 | $27.77 | $27.77 | 19,104,340 |
| 2024-03-25 | $25.07 | $27.30 | $24.52 | $26.18 | $26.18 | 16,199,690 |
| 2024-03-22 | $24.87 | $25.88 | $24.61 | $25.38 | $25.38 | 12,801,590 |
| 2024-03-21 | $24.40 | $25.65 | $24.40 | $25.15 | $25.15 | 10,117,900 |
| 2024-03-20 | $24.39 | $24.59 | $24.23 | $24.47 | $24.47 | 4,961,670 |
| 2024-03-19 | $24.59 | $25.03 | $24.46 | $24.52 | $24.52 | 6,759,360 |
| 2024-03-18 | $24.73 | $24.79 | $24.21 | $24.77 | $24.77 | 6,805,980 |
| 2024-03-15 | $24.80 | $25.20 | $24.20 | $24.77 | $24.77 | 8,862,680 |
| 2024-03-14 | $24.40 | $25.69 | $24.32 | $25.30 | $25.30 | 13,886,560 |
| 2024-03-13 | $24.65 | $24.89 | $24.16 | $24.50 | $24.50 | 10,650,280 |
| 2024-03-12 | $23.66 | $26.25 | $23.56 | $25.49 | $25.49 | 16,228,930 |
| 2024-03-11 | $23.40 | $23.80 | $23.29 | $23.77 | $23.77 | 6,188,410 |
| 2024-03-08 | $23.73 | $23.76 | $22.80 | $23.48 | $23.48 | 7,348,900 |
| 2024-03-07 | $23.25 | $24.11 | $23.25 | $23.96 | $23.96 | 9,504,400 |
| 2024-03-06 | $23.26 | $23.72 | $23.18 | $23.39 | $23.39 | 4,371,950 |
| 2024-03-05 | $23.31 | $23.86 | $23.02 | $23.47 | $23.47 | 5,811,140 |
| 2024-03-04 | $23.40 | $23.85 | $23.00 | $23.61 | $23.61 | 7,683,410 |
| 2024-03-01 | $23.39 | $24.43 | $23.17 | $23.95 | $23.95 | 9,052,390 |
| 2024-02-29 | $22.50 | $23.23 | $22.29 | $23.16 | $23.16 | 6,839,340 |
| 2024-02-28 | $24.20 | $24.75 | $22.52 | $22.58 | $22.58 | 11,258,040 |
| 2024-02-27 | $23.11 | $24.32 | $23.03 | $24.32 | $24.32 | 9,834,540 |
| 2024-02-26 | $23.48 | $23.80 | $23.10 | $23.42 | $23.42 | 8,369,300 |
| 2024-02-23 | $23.00 | $23.89 | $23.00 | $23.71 | $23.71 | 9,418,450 |
| 2024-02-22 | $22.47 | $23.45 | $22.43 | $23.25 | $23.25 | 11,230,280 |
| 2024-02-21 | $22.98 | $24.35 | $22.76 | $23.00 | $23.00 | 14,607,610 |
| 2024-02-20 | $21.68 | $22.76 | $21.66 | $22.35 | $22.35 | 10,432,330 |
| 2024-02-19 | $20.79 | $22.49 | $20.08 | $22.16 | $22.16 | 11,957,590 |
| 2024-02-08 | $19.91 | $20.85 | $19.72 | $20.76 | $20.76 | 8,857,730 |
| 2024-02-07 | $19.82 | $20.28 | $18.90 | $19.21 | $19.21 | 8,507,460 |
| 2024-02-06 | $18.70 | $20.50 | $17.52 | $19.83 | $19.83 | 9,849,300 |
| 2024-02-05 | $21.80 | $21.98 | $19.11 | $19.25 | $19.25 | 12,115,760 |
| 2024-02-02 | $21.88 | $23.87 | $21.62 | $22.36 | $22.36 | 14,341,490 |
| 2024-02-01 | $22.21 | $22.60 | $20.90 | $21.70 | $21.70 | 9,597,890 |
| 2024-01-31 | $23.82 | $24.60 | $22.44 | $22.67 | $22.67 | 11,608,040 |
| 2024-01-30 | $25.44 | $25.86 | $23.46 | $23.46 | $23.46 | 17,781,830 |
| 2024-01-29 | $29.36 | $30.19 | $26.53 | $26.71 | $26.71 | 25,509,440 |
| 2024-01-26 | $25.48 | $30.29 | $25.48 | $30.29 | $30.29 | 30,126,220 |
| 2024-01-25 | $24.60 | $25.76 | $23.82 | $25.24 | $25.24 | 10,293,890 |
| 2024-01-24 | $22.53 | $23.73 | $22.53 | $23.60 | $23.60 | 4,680,200 |
| 2024-01-23 | $22.00 | $22.69 | $21.76 | $22.56 | $22.56 | 2,452,500 |
| 2024-01-22 | $23.31 | $23.66 | $21.74 | $22.21 | $22.21 | 3,015,680 |
| 2024-01-19 | $23.64 | $24.26 | $23.43 | $23.64 | $23.64 | 2,638,410 |
| 2024-01-18 | $23.68 | $23.97 | $22.92 | $23.63 | $23.63 | 2,855,760 |
| 2024-01-17 | $24.50 | $24.65 | $23.89 | $23.89 | $23.89 | 2,140,640 |
| 2024-01-16 | $24.72 | $25.07 | $24.13 | $24.64 | $24.64 | 2,393,620 |
| 2024-01-15 | $24.51 | $25.11 | $24.36 | $24.82 | $24.82 | 2,497,200 |
| 2024-01-12 | $24.48 | $25.35 | $24.48 | $24.83 | $24.83 | 3,380,890 |
| 2024-01-11 | $24.00 | $24.86 | $23.81 | $24.73 | $24.73 | 3,964,320 |
| 2024-01-10 | $24.04 | $24.48 | $23.66 | $23.98 | $23.98 | 3,055,840 |
| 2024-01-09 | $24.50 | $24.92 | $24.19 | $24.27 | $24.27 | 5,822,890 |
| 2024-01-08 | $25.88 | $26.47 | $24.94 | $25.00 | $25.00 | 7,266,050 |
| 2024-01-05 | $24.81 | $25.56 | $24.70 | $25.07 | $25.07 | 4,010,500 |
| 2024-01-04 | $25.19 | $25.25 | $24.70 | $24.90 | $24.90 | 2,869,920 |
| 2024-01-03 | $25.12 | $25.79 | $25.09 | $25.25 | $25.25 | 4,281,920 |
| 2024-01-02 | $25.32 | $25.65 | $24.88 | $25.12 | $25.12 | 3,353,200 |
| 2024-01-01 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-12-29 | $25.14 | $25.52 | $25.06 | $25.32 | $25.32 | 2,794,650 |
| 2023-12-28 | $24.49 | $25.29 | $24.11 | $25.13 | $25.13 | 3,654,480 |
| 2023-12-27 | $24.25 | $24.80 | $24.23 | $24.54 | $24.54 | 2,831,930 |
| 2023-12-26 | $24.70 | $24.78 | $24.01 | $24.27 | $24.27 | 3,349,400 |
| 2023-12-25 | $24.99 | $25.20 | $24.51 | $24.78 | $24.78 | 3,200,040 |
| 2023-12-22 | $25.46 | $25.80 | $25.04 | $25.14 | $25.14 | 4,531,910 |
| 2023-12-21 | $24.72 | $25.86 | $24.67 | $25.65 | $25.65 | 6,501,200 |
| 2023-12-20 | $25.97 | $26.14 | $24.78 | $24.87 | $24.87 | 6,426,040 |
| 2023-12-19 | $26.22 | $27.11 | $25.87 | $26.20 | $26.20 | 5,646,690 |
| 2023-12-18 | $26.80 | $27.98 | $26.51 | $26.52 | $26.52 | 7,889,470 |
| 2023-12-15 | $27.69 | $28.18 | $27.30 | $27.40 | $27.40 | 10,376,110 |
| 2023-12-14 | $27.40 | $27.87 | $27.07 | $27.09 | $27.09 | 5,763,330 |
| 2023-12-13 | $27.30 | $27.78 | $27.11 | $27.30 | $27.30 | 8,635,930 |
| 2023-12-12 | $26.26 | $28.14 | $26.00 | $28.14 | $28.14 | 14,746,610 |
| 2023-12-11 | $26.07 | $26.27 | $25.48 | $26.26 | $26.26 | 5,022,340 |
| 2023-12-08 | $27.00 | $27.23 | $26.28 | $26.30 | $26.30 | 6,358,760 |
| 2023-12-07 | $26.75 | $27.88 | $26.61 | $27.43 | $27.43 | 7,278,870 |
| 2023-12-06 | $26.49 | $27.12 | $26.30 | $26.92 | $26.92 | 4,989,940 |
| 2023-12-05 | $27.22 | $27.22 | $26.48 | $26.53 | $26.53 | 5,790,180 |
| 2023-12-04 | $27.89 | $27.98 | $27.22 | $27.33 | $27.33 | 7,621,100 |
| 2023-12-01 | $27.69 | $28.36 | $27.21 | $28.14 | $28.14 | 7,924,730 |
| 2023-11-30 | $27.88 | $28.04 | $27.42 | $27.66 | $27.66 | 5,474,250 |
| 2023-11-29 | $28.69 | $28.79 | $27.62 | $27.85 | $27.85 | 9,031,190 |
| 2023-11-28 | $29.68 | $29.91 | $28.35 | $28.95 | $28.95 | 10,571,740 |
| 2023-11-27 | $30.38 | $30.98 | $29.21 | $29.55 | $29.55 | 15,527,480 |
| 2023-11-24 | $30.34 | $32.92 | $30.33 | $31.52 | $31.52 | 20,885,470 |
| 2023-11-23 | $28.91 | $32.04 | $28.76 | $30.90 | $30.90 | 20,326,730 |
| 2023-11-22 | $29.48 | $31.26 | $29.14 | $29.80 | $29.80 | 18,990,620 |
| 2023-11-21 | $27.73 | $31.58 | $27.73 | $29.98 | $29.98 | 23,008,830 |
| 2023-11-20 | $28.00 | $28.33 | $27.40 | $27.69 | $27.69 | 6,168,820 |
| 2023-11-17 | $27.42 | $27.50 | $27.04 | $27.43 | $27.43 | 4,394,250 |
| 2023-11-16 | $27.41 | $27.83 | $27.20 | $27.60 | $27.60 | 5,613,030 |
| 2023-11-15 | $28.66 | $28.84 | $27.65 | $27.70 | $27.70 | 7,072,430 |
| 2023-11-14 | $27.31 | $28.18 | $27.25 | $28.17 | $28.17 | 7,391,560 |
| 2023-11-13 | $27.05 | $27.58 | $27.04 | $27.49 | $27.49 | 5,113,300 |
| 2023-11-10 | $27.32 | $27.74 | $26.80 | $27.30 | $27.30 | 6,472,280 |
| 2023-11-09 | $28.20 | $28.91 | $27.36 | $27.39 | $27.39 | 10,188,810 |
| 2023-11-08 | $27.69 | $28.28 | $27.42 | $27.96 | $27.96 | 9,436,440 |
| 2023-11-07 | $27.45 | $27.68 | $27.00 | $27.54 | $27.54 | 7,399,280 |
| 2023-11-06 | $26.43 | $27.80 | $26.37 | $27.31 | $27.31 | 10,161,340 |
| 2023-11-03 | $26.28 | $26.55 | $25.94 | $26.43 | $26.43 | 5,098,250 |
| 2023-11-02 | $26.50 | $26.83 | $25.86 | $26.28 | $26.28 | 7,552,680 |
| 2023-11-01 | $27.00 | $27.45 | $26.52 | $26.80 | $26.80 | 9,961,750 |
| 2023-10-31 | $26.60 | $28.02 | $26.40 | $27.85 | $27.85 | 12,855,760 |
| 2023-10-30 | $26.50 | $27.65 | $26.31 | $27.19 | $27.19 | 8,185,920 |
| 2023-10-27 | $26.19 | $26.98 | $26.14 | $26.74 | $26.74 | 5,867,510 |
| 2023-10-26 | $26.50 | $26.78 | $26.02 | $26.33 | $26.33 | 6,255,200 |
| 2023-10-25 | $27.80 | $27.95 | $26.90 | $27.04 | $27.04 | 8,468,560 |
| 2023-10-24 | $25.92 | $27.29 | $25.91 | $27.15 | $27.15 | 8,465,960 |
| 2023-10-23 | $26.50 | $26.65 | $25.20 | $25.70 | $25.70 | 10,365,470 |
| 2023-10-20 | $26.09 | $27.93 | $26.00 | $27.31 | $27.31 | 12,474,960 |
| 2023-10-19 | $25.97 | $26.72 | $25.69 | $26.28 | $26.28 | 4,137,580 |
| 2023-10-18 | $26.85 | $26.85 | $26.00 | $26.11 | $26.11 | 4,197,210 |
| 2023-10-17 | $26.72 | $27.18 | $26.60 | $26.89 | $26.89 | 3,956,270 |
| 2023-10-16 | $27.33 | $27.67 | $26.46 | $26.59 | $26.59 | 5,451,940 |
| 2023-10-13 | $27.33 | $28.09 | $27.10 | $27.38 | $27.38 | 5,299,590 |
| 2023-10-12 | $27.24 | $27.94 | $26.80 | $27.35 | $27.35 | 6,984,340 |
| 2023-10-11 | $26.99 | $28.10 | $26.82 | $27.55 | $27.55 | 9,182,320 |
| 2023-10-10 | $26.80 | $27.57 | $26.80 | $26.98 | $26.98 | 4,690,330 |
| 2023-10-09 | $27.63 | $27.88 | $26.71 | $26.95 | $26.95 | 7,143,000 |
| 2023-09-28 | $27.82 | $28.46 | $27.69 | $28.04 | $28.04 | 6,041,030 |
| 2023-09-27 | $28.27 | $28.80 | $27.66 | $27.68 | $27.68 | 8,209,490 |
| 2023-09-26 | $28.53 | $29.09 | $28.38 | $28.46 | $28.46 | 7,191,840 |
| 2023-09-25 | $29.75 | $30.00 | $28.65 | $28.90 | $28.90 | 10,297,730 |
| 2023-09-22 | $29.20 | $30.46 | $28.95 | $30.34 | $30.34 | 10,740,820 |
| 2023-09-21 | $28.84 | $30.58 | $28.71 | $29.73 | $29.73 | 11,312,130 |
| 2023-09-20 | $28.48 | $29.40 | $28.33 | $28.82 | $28.82 | 6,653,460 |
| 2023-09-19 | $28.97 | $29.32 | $28.55 | $28.62 | $28.62 | 6,513,850 |
| 2023-09-18 | $29.00 | $29.39 | $28.63 | $29.03 | $29.03 | 7,026,220 |
| 2023-09-15 | $29.31 | $30.38 | $29.06 | $29.46 | $29.46 | 9,696,730 |
| 2023-09-14 | $29.99 | $30.23 | $28.91 | $29.02 | $29.02 | 10,855,990 |
| 2023-09-13 | $30.34 | $31.38 | $29.88 | $30.60 | $30.60 | 12,875,220 |
| 2023-09-12 | $30.49 | $30.77 | $29.60 | $30.15 | $30.15 | 8,761,770 |
| 2023-09-11 | $30.99 | $30.99 | $29.59 | $30.45 | $30.45 | 10,731,680 |
| 2023-09-08 | $31.50 | $31.98 | $30.48 | $31.06 | $31.06 | 15,344,640 |
| 2023-09-07 | $32.00 | $34.49 | $31.97 | $32.65 | $32.65 | 19,876,030 |
| 2023-09-06 | $30.51 | $34.19 | $29.62 | $33.07 | $33.07 | 23,396,140 |
| 2023-09-05 | $32.08 | $32.50 | $30.01 | $30.31 | $30.31 | 18,522,750 |
| 2023-09-04 | $33.61 | $35.50 | $33.02 | $33.28 | $33.28 | 21,553,460 |
| 2023-09-01 | $37.56 | $38.99 | $33.33 | $33.41 | $33.41 | 24,741,220 |
| 2023-08-31 | $37.80 | $40.58 | $36.06 | $36.40 | $36.40 | 23,097,160 |
| 2023-08-30 | $37.33 | $40.61 | $36.31 | $38.49 | $38.49 | 26,725,590 |
| 2023-08-29 | $34.85 | $39.55 | $34.70 | $39.02 | $39.02 | 31,825,690 |
| 2023-08-28 | $36.50 | $37.45 | $33.00 | $34.40 | $34.40 | 28,371,750 |
| 2023-08-25 | $29.20 | $32.60 | $29.12 | $31.21 | $31.21 | 20,580,970 |
| 2023-08-24 | $29.17 | $30.30 | $28.59 | $29.84 | $29.84 | 8,946,490 |
| 2023-08-23 | $29.81 | $30.56 | $29.10 | $29.60 | $29.60 | 8,740,780 |
| 2023-08-22 | $29.00 | $30.40 | $28.55 | $30.26 | $30.26 | 11,893,600 |
| 2023-08-21 | $28.88 | $29.94 | $28.80 | $29.24 | $29.24 | 9,689,890 |
| 2023-08-18 | $31.00 | $31.92 | $29.23 | $29.29 | $29.29 | 14,086,370 |
| 2023-08-17 | $30.83 | $32.08 | $30.58 | $31.25 | $31.25 | 14,097,430 |
| 2023-08-16 | $29.28 | $32.65 | $29.10 | $32.22 | $32.22 | 19,510,660 |
| 2023-08-15 | $29.61 | $30.34 | $29.11 | $29.49 | $29.49 | 12,172,310 |
| 2023-08-14 | $30.54 | $31.49 | $29.05 | $29.91 | $29.91 | 17,951,920 |
| 2023-08-11 | $35.72 | $36.79 | $32.80 | $33.10 | $33.10 | 23,666,380 |
| 2023-08-10 | $31.01 | $32.98 | $29.70 | $32.00 | $32.00 | 14,098,410 |
| 2023-08-09 | $31.25 | $32.60 | $30.80 | $31.80 | $31.80 | 16,198,140 |
| 2023-08-08 | $31.59 | $32.25 | $30.60 | $31.19 | $31.19 | 12,654,530 |
| 2023-08-07 | $31.98 | $32.61 | $31.06 | $31.71 | $31.71 | 16,205,910 |
| 2023-08-04 | $34.56 | $35.66 | $32.89 | $34.29 | $34.29 | 24,334,910 |
| 2023-08-03 | $31.52 | $34.70 | $30.64 | $33.59 | $33.59 | 23,429,630 |
| 2023-08-02 | $31.00 | $34.00 | $30.72 | $32.00 | $32.00 | 19,485,590 |
| 2023-08-01 | $32.26 | $33.18 | $30.73 | $31.11 | $31.11 | 20,664,710 |
| 2023-07-31 | $31.86 | $36.49 | $31.86 | $33.19 | $33.19 | 25,398,300 |
| 2023-07-28 | $31.03 | $32.74 | $30.71 | $31.10 | $31.10 | 22,779,150 |
| 2023-07-27 | $31.62 | $33.94 | $30.36 | $30.40 | $30.40 | 24,290,960 |
| 2023-07-26 | $29.45 | $35.30 | $29.35 | $33.36 | $33.36 | 30,583,510 |
| 2023-07-25 | $25.87 | $30.25 | $25.87 | $30.25 | $30.25 | 22,242,080 |
| 2023-07-24 | $26.38 | $26.76 | $24.80 | $25.21 | $25.21 | 10,397,060 |
| 2023-07-21 | $24.38 | $26.19 | $24.11 | $25.78 | $25.78 | 13,293,690 |
| 2023-07-20 | $23.80 | $25.29 | $23.75 | $24.64 | $24.64 | 8,083,080 |
| 2023-07-19 | $23.43 | $24.20 | $23.30 | $23.99 | $23.99 | 4,232,530 |
| 2023-07-18 | $23.55 | $23.65 | $23.08 | $23.46 | $23.46 | 2,274,770 |
| 2023-07-17 | $23.33 | $23.63 | $23.10 | $23.42 | $23.42 | 1,897,680 |
| 2023-07-14 | $23.63 | $23.85 | $23.35 | $23.50 | $23.50 | 2,361,360 |
| 2023-07-13 | $23.57 | $23.92 | $23.50 | $23.66 | $23.66 | 2,754,980 |
| 2023-07-12 | $24.36 | $24.55 | $23.50 | $23.50 | $23.50 | 6,388,670 |
| 2023-07-11 | $25.20 | $25.80 | $24.77 | $24.84 | $24.84 | 6,777,220 |
| 2023-07-10 | $24.42 | $24.86 | $24.32 | $24.66 | $24.66 | 4,162,350 |
| 2023-07-07 | $24.41 | $25.83 | $24.23 | $24.80 | $24.80 | 7,182,940 |
| 2023-07-06 | $24.10 | $25.23 | $23.93 | $24.77 | $24.77 | 5,461,380 |
| 2023-07-05 | $24.35 | $25.25 | $24.25 | $24.26 | $24.26 | 3,785,880 |
| 2023-07-04 | $24.77 | $24.77 | $24.06 | $24.55 | $24.55 | 3,825,290 |
| 2023-07-03 | $24.20 | $24.97 | $24.15 | $24.81 | $24.81 | 4,147,780 |
| 2023-06-30 | $23.90 | $25.20 | $23.90 | $24.57 | $24.57 | 5,091,680 |
| 2023-06-29 | $24.42 | $24.59 | $23.85 | $24.00 | $24.00 | 3,491,390 |
| 2023-06-28 | $24.40 | $24.77 | $24.20 | $24.66 | $24.66 | 4,706,900 |
| 2023-06-27 | $23.49 | $24.98 | $23.30 | $24.77 | $24.77 | 7,221,960 |
| 2023-06-26 | $23.79 | $24.01 | $23.40 | $23.40 | $23.40 | 2,852,780 |
| 2023-06-21 | $24.78 | $24.96 | $24.07 | $24.18 | $24.18 | 3,777,050 |
| 2023-06-20 | $25.21 | $25.27 | $24.60 | $24.66 | $24.66 | 4,109,190 |
| 2023-06-19 | $25.96 | $25.96 | $25.00 | $25.19 | $25.19 | 5,841,380 |
| 2023-06-16 | $25.68 | $26.23 | $25.51 | $25.76 | $25.76 | 6,586,890 |
| 2023-06-15 | $26.08 | $26.54 | $25.41 | $25.86 | $25.86 | 8,340,940 |
| 2023-06-14 | $26.53 | $26.75 | $25.56 | $25.80 | $25.80 | 7,671,720 |
| 2023-06-13 | $25.90 | $27.16 | $25.70 | $26.69 | $26.69 | 11,023,950 |
| 2023-06-12 | $25.50 | $26.45 | $25.08 | $26.37 | $26.37 | 11,167,670 |
| 2023-06-09 | $27.12 | $27.50 | $26.03 | $26.49 | $26.49 | 14,156,290 |
| 2023-06-08 | $25.60 | $28.88 | $25.50 | $28.00 | $28.00 | 20,448,410 |
| 2023-06-07 | $25.33 | $27.69 | $25.33 | $26.23 | $26.23 | 13,839,550 |
| 2023-06-06 | $24.83 | $26.60 | $24.74 | $25.64 | $25.64 | 13,912,130 |
| 2023-06-05 | $24.50 | $24.93 | $24.10 | $24.69 | $24.69 | 8,217,250 |
| 2023-06-02 | $23.40 | $27.18 | $23.35 | $25.40 | $25.40 | 13,313,560 |
| 2023-06-01 | $23.00 | $23.45 | $22.74 | $23.39 | $23.39 | 2,114,030 |
| 2023-05-31 | $23.75 | $24.09 | $23.17 | $23.17 | $23.17 | 3,802,480 |
| 2023-05-30 | $23.28 | $24.24 | $22.88 | $24.11 | $24.11 | 4,417,370 |
| 2023-05-29 | $23.01 | $23.70 | $22.81 | $23.20 | $23.20 | 2,345,570 |
| 2023-05-26 | $22.90 | $23.76 | $22.90 | $23.38 | $23.38 | 3,416,980 |
| 2023-05-25 | $22.43 | $23.14 | $22.16 | $23.11 | $23.11 | 2,900,080 |
| 2023-05-24 | $22.52 | $22.78 | $22.11 | $22.49 | $22.49 | 2,306,210 |
| 2023-05-23 | $22.57 | $23.67 | $22.32 | $22.98 | $22.78 | 4,059,520 |
| 2023-05-22 | $22.23 | $22.90 | $21.94 | $22.65 | $22.45 | 2,402,110 |
| 2023-05-19 | $22.72 | $22.79 | $22.27 | $22.33 | $22.13 | 1,932,660 |
| 2023-05-18 | $23.20 | $23.20 | $22.51 | $22.72 | $22.52 | 1,967,510 |
| 2023-05-17 | $22.40 | $23.26 | $22.19 | $22.85 | $22.65 | 3,080,360 |
| 2023-05-16 | $23.03 | $23.32 | $22.35 | $22.40 | $22.20 | 3,163,370 |
| 2023-05-15 | $24.10 | $24.13 | $22.05 | $22.86 | $22.66 | 6,331,610 |
| 2023-05-12 | $23.70 | $24.68 | $23.50 | $24.32 | $24.11 | 6,034,930 |
| 2023-05-11 | $23.64 | $24.19 | $23.48 | $23.85 | $23.64 | 3,804,930 |
| 2023-05-10 | $23.94 | $24.49 | $23.06 | $24.10 | $23.89 | 6,073,760 |
| 2023-05-09 | $23.78 | $24.66 | $23.50 | $24.35 | $24.14 | 6,729,630 |
| 2023-05-08 | $23.30 | $23.88 | $22.98 | $23.78 | $23.57 | 6,430,010 |
| 2023-05-05 | $22.62 | $25.08 | $22.47 | $24.00 | $23.79 | 8,919,230 |
| 2023-05-04 | $22.18 | $22.89 | $22.10 | $22.57 | $22.37 | 2,134,280 |
| 2023-05-03 | $22.49 | $22.49 | $22.49 | $22.49 | $22.29 | 0 |
| 2023-05-02 | $22.49 | $22.49 | $22.49 | $22.49 | $22.29 | 0 |
| 2023-04-28 | $21.84 | $22.78 | $21.83 | $22.49 | $22.29 | 2,713,890 |
| 2023-04-27 | $21.70 | $22.34 | $21.70 | $21.90 | $21.71 | 1,899,800 |
| 2023-04-26 | $21.05 | $21.97 | $21.05 | $21.84 | $21.65 | 2,004,410 |
| 2023-04-25 | $22.63 | $22.72 | $21.25 | $21.56 | $21.37 | 2,713,370 |
| 2023-04-24 | $22.20 | $22.83 | $21.70 | $22.63 | $22.43 | 2,591,270 |
| 2023-04-21 | $22.88 | $23.58 | $22.28 | $22.28 | $22.08 | 3,046,990 |
| 2023-04-20 | $23.33 | $23.33 | $22.59 | $22.69 | $22.49 | 2,780,520 |
| 2023-04-19 | $23.71 | $23.72 | $23.28 | $23.34 | $23.13 | 2,935,300 |
| 2023-04-18 | $24.26 | $24.39 | $23.79 | $23.88 | $23.67 | 2,695,330 |
| 2023-04-17 | $24.33 | $24.33 | $23.88 | $24.20 | $23.99 | 2,697,490 |
| 2023-04-14 | $24.84 | $24.95 | $24.38 | $24.44 | $24.22 | 4,458,080 |
| 2023-04-13 | $24.12 | $24.86 | $23.97 | $24.82 | $24.60 | 5,914,300 |
| 2023-04-12 | $24.50 | $24.85 | $24.06 | $24.48 | $24.26 | 4,223,570 |
| 2023-04-11 | $23.81 | $24.59 | $23.54 | $24.44 | $24.22 | 4,838,770 |
| 2023-04-10 | $23.89 | $24.29 | $23.68 | $24.00 | $23.79 | 5,298,510 |
| 2023-04-07 | $22.90 | $25.10 | $22.90 | $24.42 | $24.20 | 8,177,140 |
| 2023-04-06 | $23.04 | $23.29 | $22.73 | $22.84 | $22.64 | 1,936,800 |
| 2023-04-05 | $23.13 | $23.13 | $23.13 | $23.13 | $22.93 | 0 |
| 2023-04-04 | $24.05 | $24.24 | $23.07 | $23.13 | $22.93 | 3,585,350 |
| 2023-04-03 | $23.42 | $24.30 | $23.24 | $24.11 | $23.90 | 3,762,730 |
| 2023-03-31 | $22.90 | $23.43 | $22.90 | $23.42 | $23.21 | 2,385,950 |
| 2023-03-30 | $23.28 | $23.38 | $22.75 | $22.88 | $22.68 | 2,363,540 |
| 2023-03-29 | $23.33 | $23.68 | $23.01 | $23.30 | $23.09 | 2,071,090 |
| 2023-03-28 | $23.74 | $23.79 | $23.10 | $23.16 | $22.96 | 2,201,340 |
| 2023-03-27 | $24.10 | $24.11 | $23.51 | $23.74 | $23.53 | 3,015,440 |
| 2023-03-24 | $23.55 | $24.68 | $23.55 | $24.42 | $24.20 | 4,510,740 |
| 2023-03-23 | $23.82 | $24.09 | $23.50 | $23.75 | $23.54 | 2,377,240 |
| 2023-03-22 | $23.52 | $24.27 | $23.52 | $24.07 | $23.86 | 3,340,100 |
| 2023-03-21 | $23.33 | $23.55 | $23.20 | $23.52 | $23.31 | 1,614,910 |
| 2023-03-20 | $23.69 | $24.28 | $23.32 | $23.41 | $23.20 | 2,337,560 |
| 2023-03-17 | $23.50 | $23.70 | $23.36 | $23.52 | $23.31 | 1,593,840 |
| 2023-03-16 | $23.79 | $23.90 | $23.38 | $23.39 | $23.18 | 1,833,100 |
| 2023-03-15 | $23.87 | $24.23 | $23.87 | $24.02 | $23.81 | 1,535,870 |
| 2023-03-14 | $24.17 | $24.26 | $23.61 | $23.84 | $23.63 | 1,857,710 |
| 2023-03-13 | $24.50 | $24.64 | $23.91 | $24.17 | $23.96 | 3,716,900 |
| 2023-03-10 | $24.70 | $25.39 | $24.05 | $25.01 | $24.79 | 4,651,210 |
| 2023-03-09 | $24.59 | $25.03 | $24.55 | $24.90 | $24.68 | 2,206,980 |
| 2023-03-08 | $24.20 | $24.70 | $24.20 | $24.58 | $24.36 | 2,158,730 |
| 2023-03-07 | $25.50 | $25.50 | $24.16 | $24.16 | $23.95 | 3,604,240 |
| 2023-03-06 | $25.73 | $25.76 | $25.12 | $25.29 | $25.07 | 3,006,620 |
| 2023-03-03 | $25.67 | $26.09 | $25.56 | $26.03 | $25.80 | 2,583,330 |
| 2023-03-02 | $25.90 | $26.17 | $25.59 | $25.67 | $25.44 | 2,291,220 |
| 2023-03-01 | $25.65 | $26.13 | $25.65 | $26.13 | $25.90 | 2,659,190 |
| 2023-02-28 | $25.33 | $25.95 | $25.33 | $25.87 | $25.64 | 2,589,370 |
| 2023-02-27 | $25.80 | $26.39 | $25.63 | $25.64 | $25.41 | 2,831,230 |
| 2023-02-24 | $26.09 | $26.15 | $25.42 | $25.60 | $25.37 | 3,572,380 |
| 2023-02-23 | $26.03 | $26.74 | $25.82 | $26.19 | $25.96 | 4,890,230 |
| 2023-02-22 | $26.18 | $26.35 | $25.80 | $26.05 | $25.82 | 5,578,150 |
| 2023-02-21 | $27.00 | $27.90 | $26.76 | $26.90 | $26.66 | 8,430,340 |
| 2023-02-20 | $25.61 | $26.30 | $25.32 | $26.20 | $25.97 | 3,659,530 |
| 2023-02-17 | $25.50 | $26.18 | $25.50 | $25.66 | $25.43 | 2,845,050 |
| 2023-02-16 | $26.33 | $26.78 | $25.47 | $25.63 | $25.40 | 4,288,970 |
| 2023-02-15 | $27.15 | $27.15 | $26.09 | $26.26 | $26.03 | 6,227,130 |
| 2023-02-14 | $27.30 | $27.96 | $27.11 | $27.33 | $27.09 | 4,459,490 |
| 2023-02-13 | $26.91 | $27.32 | $26.80 | $27.14 | $26.90 | 2,958,850 |
| 2023-02-10 | $27.10 | $27.57 | $26.97 | $27.15 | $26.91 | 3,922,840 |
| 2023-02-09 | $27.68 | $27.68 | $26.81 | $27.27 | $27.03 | 5,417,650 |
| 2023-02-08 | $27.78 | $28.48 | $27.70 | $27.71 | $27.47 | 4,354,570 |
| 2023-02-07 | $27.50 | $28.56 | $27.50 | $28.10 | $27.85 | 6,754,620 |
| 2023-02-06 | $28.00 | $28.24 | $27.46 | $27.48 | $27.24 | 4,477,030 |
| 2023-02-03 | $28.40 | $28.55 | $27.86 | $28.21 | $27.96 | 5,971,500 |
| 2023-02-02 | $27.58 | $28.84 | $27.25 | $28.60 | $28.35 | 9,980,590 |
| 2023-02-01 | $27.51 | $27.73 | $27.13 | $27.72 | $27.48 | 5,144,180 |
| 2023-01-31 | $27.34 | $27.60 | $26.80 | $27.51 | $27.27 | 5,077,510 |
| 2023-01-30 | $27.50 | $27.60 | $27.00 | $27.18 | $26.94 | 4,018,570 |
| 2023-01-20 | $26.77 | $27.10 | $26.60 | $26.90 | $26.90 | 3,290,180 |
| 2023-01-19 | $27.00 | $27.33 | $26.55 | $26.58 | $26.58 | 4,560,560 |
| 2023-01-18 | $27.50 | $27.98 | $27.08 | $27.10 | $27.10 | 3,821,590 |
| 2023-01-17 | $27.41 | $27.87 | $27.13 | $27.30 | $27.30 | 4,778,200 |
| 2023-01-16 | $27.43 | $27.52 | $26.82 | $27.45 | $27.45 | 5,058,450 |
| 2023-01-13 | $27.14 | $27.72 | $26.80 | $27.43 | $27.43 | 5,132,450 |
| 2023-01-12 | $28.41 | $28.41 | $27.20 | $27.32 | $27.32 | 11,634,530 |
| 2023-01-11 | $29.28 | $30.97 | $28.96 | $29.20 | $29.20 | 13,280,270 |
| 2023-01-10 | $28.98 | $29.50 | $28.40 | $29.25 | $29.25 | 9,774,350 |
| 2023-01-09 | $28.50 | $29.14 | $28.15 | $28.62 | $28.62 | 7,118,620 |
| 2023-01-06 | $29.48 | $29.98 | $28.20 | $28.73 | $28.73 | 10,949,670 |
| 2023-01-05 | $28.70 | $29.12 | $27.91 | $28.69 | $28.69 | 10,611,060 |
| 2023-01-04 | $27.50 | $30.30 | $27.46 | $29.01 | $29.01 | 15,966,440 |
| 2023-01-03 | $27.00 | $27.98 | $26.80 | $27.70 | $27.70 | 6,448,870 |
| 2023-01-02 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-12-30 | $27.80 | $28.18 | $27.00 | $27.35 | $27.35 | 6,011,160 |
| 2022-12-29 | $28.11 | $28.29 | $27.15 | $27.49 | $27.49 | 9,341,550 |
| 2022-12-28 | $27.88 | $29.42 | $27.42 | $28.86 | $28.86 | 12,090,550 |
| 2022-12-27 | $27.37 | $28.90 | $26.98 | $28.50 | $28.50 | 12,318,610 |
| 2022-12-26 | $26.75 | $27.64 | $26.13 | $27.33 | $27.33 | 7,732,020 |
| 2022-12-23 | $26.51 | $28.40 | $26.50 | $27.35 | $27.35 | 8,863,020 |
| 2022-12-22 | $27.72 | $29.60 | $27.41 | $27.80 | $27.80 | 11,334,520 |
| 2022-12-21 | $27.03 | $27.99 | $26.67 | $27.12 | $27.12 | 7,959,450 |
| 2022-12-20 | $28.70 | $28.74 | $27.20 | $27.20 | $27.20 | 11,252,560 |
| 2022-12-19 | $28.21 | $31.36 | $28.21 | $30.40 | $30.40 | 15,927,800 |
| 2022-12-16 | $27.88 | $30.49 | $27.53 | $28.94 | $28.94 | 17,218,430 |
| 2022-12-15 | $26.85 | $28.31 | $25.72 | $28.26 | $28.26 | 11,596,770 |
| 2022-12-14 | $28.30 | $28.39 | $27.02 | $27.45 | $27.45 | 10,184,990 |
| 2022-12-13 | $27.50 | $29.80 | $26.73 | $29.01 | $29.01 | 14,646,970 |
| 2022-12-12 | $27.33 | $28.36 | $27.04 | $28.02 | $28.02 | 11,990,490 |
| 2022-12-09 | $28.58 | $30.77 | $28.28 | $28.76 | $28.76 | 17,495,230 |
| 2022-12-08 | $26.98 | $29.47 | $26.86 | $28.57 | $28.57 | 17,632,390 |
| 2022-12-07 | $27.00 | $27.35 | $26.16 | $27.14 | $27.14 | 8,696,980 |
| 2022-12-06 | $27.10 | $27.90 | $26.80 | $27.69 | $27.69 | 12,839,830 |
| 2022-12-05 | $28.13 | $29.53 | $27.77 | $28.02 | $28.02 | 15,860,940 |
| 2022-12-01 | $29.71 | $31.31 | $28.83 | $30.43 | $30.43 | 20,789,770 |
| 2022-11-30 | $31.60 | $34.50 | $30.03 | $30.06 | $30.06 | 29,682,140 |
| 2022-11-29 | $28.50 | $30.24 | $26.82 | $30.24 | $30.24 | 22,698,780 |
| 2022-11-28 | $24.79 | $26.16 | $24.73 | $25.20 | $25.20 | 14,482,290 |
| 2022-11-25 | $25.70 | $27.95 | $25.70 | $26.71 | $26.71 | 19,607,850 |
| 2022-11-24 | $25.19 | $26.54 | $24.52 | $24.66 | $24.66 | 16,769,480 |
| 2022-11-23 | $24.72 | $25.12 | $23.60 | $23.99 | $23.99 | 7,572,920 |
| 2022-11-22 | $25.84 | $26.15 | $24.53 | $24.80 | $24.80 | 10,513,840 |
| 2022-11-21 | $25.77 | $25.79 | $24.00 | $25.08 | $25.08 | 7,517,890 |
| 2022-11-18 | $26.01 | $26.57 | $25.38 | $25.76 | $25.76 | 11,112,780 |
| 2022-11-17 | $25.75 | $27.29 | $25.51 | $26.57 | $26.57 | 14,072,000 |
| 2022-11-16 | $26.42 | $27.56 | $25.81 | $26.80 | $26.80 | 15,411,250 |
| 2022-11-15 | $25.88 | $28.45 | $25.75 | $27.05 | $27.05 | 20,380,270 |
| 2022-11-14 | $27.54 | $27.54 | $25.25 | $26.70 | $26.70 | 24,450,030 |
| 2022-11-11 | $21.32 | $25.04 | $21.32 | $25.04 | $25.04 | 18,935,930 |
| 2022-11-10 | $20.83 | $21.38 | $20.70 | $20.87 | $20.87 | 4,970,230 |
| 2022-11-09 | $20.80 | $21.98 | $20.80 | $21.15 | $21.15 | 6,968,490 |
| 2022-11-08 | $20.70 | $21.08 | $20.20 | $20.65 | $20.65 | 3,408,770 |
| 2022-11-07 | $19.88 | $20.75 | $19.88 | $20.61 | $20.61 | 4,127,670 |
| 2022-11-04 | $19.70 | $20.47 | $19.51 | $20.28 | $20.28 | 4,292,000 |
| 2022-11-03 | $19.55 | $19.89 | $19.36 | $19.75 | $19.75 | 2,532,910 |
| 2022-11-02 | $19.13 | $19.81 | $19.10 | $19.70 | $19.70 | 3,489,930 |
| 2022-11-01 | $19.00 | $19.50 | $18.89 | $19.32 | $19.32 | 2,736,280 |
| 2022-10-31 | $18.18 | $18.98 | $18.13 | $18.78 | $18.78 | 2,257,360 |
| 2022-10-28 | $19.50 | $19.78 | $18.40 | $18.58 | $18.58 | 3,568,930 |
| 2022-10-27 | $19.59 | $20.19 | $19.50 | $19.79 | $19.79 | 4,165,140 |
| 2022-10-26 | $19.10 | $19.67 | $19.10 | $19.45 | $19.45 | 2,921,030 |
| 2022-10-25 | $19.77 | $19.77 | $18.92 | $19.11 | $19.11 | 3,010,890 |
| 2022-10-24 | $20.38 | $20.65 | $19.81 | $19.81 | $19.81 | 3,595,890 |
| 2022-10-21 | $21.11 | $21.53 | $20.65 | $20.75 | $20.75 | 4,211,890 |
| 2022-10-20 | $20.88 | $21.17 | $20.30 | $20.69 | $20.69 | 4,490,670 |
| 2022-10-19 | $21.03 | $22.40 | $20.70 | $21.45 | $21.45 | 6,924,510 |
| 2022-10-18 | $21.38 | $21.92 | $21.06 | $21.27 | $21.27 | 4,694,600 |
| 2022-10-17 | $20.71 | $21.35 | $20.54 | $21.27 | $21.27 | 4,045,710 |
| 2022-10-14 | $20.59 | $21.13 | $20.51 | $20.92 | $20.92 | 3,738,170 |
| 2022-10-13 | $20.59 | $20.74 | $20.24 | $20.41 | $20.41 | 3,153,120 |
| 2022-10-12 | $20.38 | $20.86 | $19.58 | $20.77 | $20.77 | 4,697,530 |
| 2022-10-11 | $20.92 | $21.19 | $20.00 | $20.16 | $20.16 | 3,450,380 |
| 2022-10-10 | $21.28 | $22.10 | $20.80 | $21.09 | $21.09 | 4,073,350 |
| 2022-09-30 | $21.49 | $21.85 | $21.01 | $21.19 | $21.19 | 4,198,610 |
| 2022-09-29 | $22.74 | $22.97 | $20.72 | $21.11 | $21.11 | 6,624,420 |
| 2022-09-28 | $24.02 | $24.19 | $22.65 | $22.73 | $22.73 | 5,287,200 |
| 2022-09-27 | $24.60 | $24.86 | $23.36 | $24.47 | $24.47 | 6,996,290 |
| 2022-09-26 | $24.68 | $25.69 | $23.96 | $25.01 | $25.01 | 9,271,410 |
| 2022-09-23 | $24.32 | $25.44 | $23.97 | $24.45 | $24.45 | 8,810,420 |
| 2022-09-22 | $24.50 | $25.70 | $24.21 | $24.28 | $24.28 | 6,504,410 |
| 2022-09-21 | $23.77 | $25.42 | $23.24 | $24.89 | $24.89 | 8,716,510 |
| 2022-09-20 | $23.10 | $24.99 | $23.10 | $24.08 | $24.08 | 7,600,700 |
| 2022-09-19 | $24.20 | $24.26 | $22.62 | $22.99 | $22.99 | 6,645,220 |
| 2022-09-16 | $25.40 | $26.10 | $24.50 | $24.52 | $24.52 | 9,520,430 |
| 2022-09-15 | $24.66 | $26.38 | $24.66 | $25.99 | $25.99 | 12,069,350 |
| 2022-09-14 | $24.30 | $25.37 | $24.20 | $24.39 | $24.39 | 6,050,440 |
| 2022-09-13 | $25.00 | $25.44 | $24.59 | $24.65 | $24.65 | 7,100,220 |
| 2022-09-12 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2022-09-09 | $24.21 | $25.85 | $24.20 | $25.42 | $25.42 | 11,431,580 |
| 2022-09-08 | $24.23 | $24.65 | $23.80 | $24.26 | $24.26 | 3,932,170 |
| 2022-09-07 | $23.78 | $24.60 | $23.50 | $24.50 | $24.50 | 6,331,250 |
| 2022-09-06 | $23.30 | $24.66 | $23.30 | $24.20 | $24.20 | 7,379,390 |
| 2022-09-05 | $23.10 | $23.55 | $22.83 | $23.38 | $23.38 | 3,570,070 |
| 2022-09-02 | $23.46 | $23.62 | $23.00 | $23.10 | $23.10 | 5,307,070 |
| 2022-09-01 | $22.47 | $24.55 | $22.47 | $23.72 | $23.72 | 8,407,310 |
| 2022-08-31 | $23.10 | $23.65 | $22.58 | $22.63 | $22.63 | 3,382,970 |
| 2022-08-30 | $22.70 | $23.20 | $22.61 | $23.11 | $23.11 | 2,432,510 |
| 2022-08-29 | $22.24 | $22.74 | $21.58 | $22.66 | $22.66 | 2,275,440 |
| 2022-08-26 | $23.21 | $23.25 | $22.41 | $22.42 | $22.42 | 2,503,350 |
| 2022-08-25 | $23.40 | $23.75 | $22.91 | $23.15 | $23.15 | 2,441,270 |
| 2022-08-24 | $23.79 | $24.03 | $23.27 | $23.27 | $23.27 | 2,999,250 |
| 2022-08-23 | $24.02 | $24.45 | $23.59 | $23.79 | $23.79 | 3,909,330 |
| 2022-08-22 | $23.77 | $24.68 | $23.40 | $24.18 | $24.18 | 5,484,980 |
| 2022-08-19 | $23.63 | $24.58 | $23.51 | $23.78 | $23.78 | 4,499,580 |
| 2022-08-18 | $24.25 | $24.60 | $23.40 | $23.76 | $23.76 | 5,088,480 |
| 2022-08-17 | $24.00 | $24.78 | $23.73 | $24.25 | $24.25 | 5,158,360 |
| 2022-08-16 | $23.96 | $24.85 | $23.86 | $24.31 | $24.31 | 7,240,350 |
| 2022-08-15 | $23.70 | $24.06 | $23.45 | $23.48 | $23.48 | 2,848,420 |
| 2022-08-12 | $23.43 | $24.10 | $23.11 | $23.91 | $23.91 | 4,433,400 |
| 2022-08-11 | $23.40 | $23.70 | $23.30 | $23.55 | $23.55 | 2,880,890 |
| 2022-08-10 | $23.28 | $23.45 | $22.96 | $23.15 | $23.15 | 2,878,520 |
| 2022-08-09 | $23.29 | $23.95 | $22.88 | $23.47 | $23.47 | 3,331,630 |
| 2022-08-08 | $23.60 | $24.42 | $23.40 | $23.62 | $23.62 | 3,747,000 |
| 2022-08-05 | $22.90 | $23.40 | $22.80 | $23.36 | $23.36 | 2,612,560 |
| 2022-08-04 | $22.56 | $23.00 | $22.44 | $22.99 | $22.99 | 2,967,650 |
| 2022-08-03 | $22.56 | $23.48 | $22.21 | $22.35 | $22.35 | 2,885,190 |
| 2022-08-02 | $24.32 | $24.32 | $22.40 | $22.62 | $22.62 | 4,648,890 |
| 2022-08-01 | $25.50 | $25.68 | $24.39 | $24.64 | $24.64 | 5,177,140 |
| 2022-07-29 | $26.28 | $26.39 | $25.68 | $25.68 | $25.68 | 4,665,170 |
| 2022-07-28 | $26.08 | $27.25 | $26.00 | $26.43 | $26.43 | 6,399,960 |
| 2022-07-27 | $26.79 | $27.18 | $26.16 | $26.55 | $26.55 | 7,324,200 |
| 2022-07-26 | $25.77 | $27.74 | $25.66 | $27.44 | $27.44 | 10,263,740 |
| 2022-07-25 | $26.40 | $27.75 | $26.23 | $26.30 | $26.30 | 6,994,960 |
| 2022-07-22 | $25.62 | $26.70 | $25.32 | $26.39 | $26.39 | 6,669,520 |
| 2022-07-21 | $25.98 | $26.07 | $25.23 | $25.38 | $25.38 | 4,063,820 |
| 2022-07-20 | $26.38 | $26.53 | $25.76 | $25.98 | $25.98 | 4,286,450 |
| 2022-07-19 | $26.40 | $26.83 | $26.10 | $26.33 | $26.33 | 4,881,740 |
| 2022-07-18 | $25.70 | $26.97 | $25.60 | $26.80 | $26.80 | 6,219,420 |
| 2022-07-15 | $27.76 | $27.77 | $25.68 | $25.70 | $25.70 | 9,008,080 |
| 2022-07-14 | $27.96 | $28.47 | $27.45 | $28.08 | $28.08 | 8,269,340 |
| 2022-07-13 | $28.41 | $30.20 | $28.26 | $28.72 | $28.72 | 10,599,170 |
| 2022-07-12 | $27.75 | $28.38 | $27.45 | $28.15 | $28.15 | 6,202,010 |
| 2022-07-11 | $27.86 | $28.47 | $27.30 | $27.50 | $27.50 | 4,703,880 |
| 2022-07-08 | $28.00 | $28.70 | $27.70 | $28.06 | $28.06 | 4,959,810 |
| 2022-07-07 | $27.96 | $28.88 | $27.56 | $28.16 | $28.16 | 6,518,010 |
| 2022-07-06 | $29.50 | $29.71 | $27.81 | $27.96 | $27.96 | 8,085,670 |
| 2022-07-05 | $29.41 | $29.98 | $29.00 | $29.75 | $29.75 | 7,916,770 |
| 2022-07-04 | $30.23 | $30.23 | $29.06 | $29.30 | $29.30 | 7,564,600 |
| 2022-07-01 | $30.70 | $31.10 | $29.62 | $30.17 | $30.17 | 10,191,320 |
| 2022-06-30 | $30.31 | $32.52 | $29.55 | $30.96 | $30.96 | 15,512,960 |
| 2022-06-29 | $28.34 | $32.88 | $28.34 | $31.15 | $31.15 | 20,161,450 |
| 2022-06-28 | $27.70 | $28.45 | $27.34 | $27.94 | $27.94 | 7,856,830 |
| 2022-06-27 | $27.52 | $28.44 | $27.38 | $27.89 | $27.89 | 8,557,370 |
| 2022-06-24 | $27.78 | $28.19 | $26.82 | $27.64 | $27.64 | 8,974,240 |
| 2022-06-23 | $26.34 | $28.49 | $26.34 | $27.75 | $27.75 | 10,083,340 |
| 2022-06-22 | $27.50 | $27.94 | $26.60 | $26.66 | $26.66 | 9,349,840 |
| 2022-06-21 | $27.13 | $29.66 | $27.03 | $28.10 | $28.10 | 13,579,120 |
| 2022-06-20 | $26.20 | $27.50 | $26.16 | $27.30 | $27.30 | 9,312,150 |
| 2022-06-17 | $26.81 | $27.23 | $25.90 | $26.41 | $26.41 | 7,481,330 |
| 2022-06-16 | $26.50 | $27.37 | $26.16 | $27.05 | $27.05 | 7,047,050 |
| 2022-06-15 | $35.00 | $37.88 | $34.25 | $35.38 | $27.02 | 7,904,140 |
| 2022-06-14 | $34.88 | $36.00 | $33.69 | $34.98 | $26.71 | 4,812,430 |
| 2022-06-13 | $35.81 | $36.20 | $34.60 | $35.57 | $27.16 | 6,217,220 |
| 2022-06-10 | $35.70 | $36.98 | $35.20 | $36.70 | $28.03 | 5,899,970 |
| 2022-06-09 | $35.95 | $38.35 | $35.51 | $36.63 | $27.97 | 9,683,920 |
| 2022-06-08 | $36.47 | $36.59 | $34.92 | $35.92 | $27.43 | 6,959,460 |
| 2022-06-07 | $34.60 | $37.51 | $34.50 | $36.93 | $28.20 | 9,307,340 |
| 2022-06-06 | $34.16 | $35.33 | $33.77 | $35.01 | $26.74 | 5,314,400 |
| 2022-06-02 | $36.75 | $36.84 | $34.77 | $34.79 | $26.57 | 7,855,160 |
| 2022-06-01 | $35.60 | $38.49 | $35.11 | $37.27 | $28.46 | 9,929,940 |
| 2022-05-31 | $34.61 | $36.15 | $33.44 | $36.03 | $27.52 | 7,880,550 |
| 2022-05-30 | $35.86 | $36.16 | $34.40 | $34.92 | $26.67 | 6,818,270 |
| 2022-05-27 | $35.17 | $37.10 | $34.83 | $36.02 | $27.51 | 8,565,700 |
| 2022-05-26 | $36.00 | $36.88 | $34.52 | $34.83 | $26.60 | 6,660,860 |
| 2022-05-25 | $35.29 | $36.38 | $34.50 | $36.17 | $27.62 | 6,209,100 |
| 2022-05-24 | $38.51 | $38.60 | $35.20 | $35.60 | $27.19 | 9,302,720 |
| 2022-05-23 | $38.25 | $39.00 | $37.40 | $38.50 | $29.40 | 7,666,330 |
| 2022-05-20 | $38.00 | $39.37 | $37.39 | $38.25 | $29.21 | 9,975,710 |
| 2022-05-19 | $37.19 | $41.86 | $36.81 | $39.39 | $30.08 | 14,604,230 |
| 2022-05-18 | $37.11 | $37.86 | $36.70 | $37.83 | $28.89 | 9,359,140 |
| 2022-05-17 | $38.31 | $38.70 | $36.50 | $37.20 | $28.41 | 11,943,530 |
| 2022-05-16 | $41.00 | $41.89 | $37.50 | $39.40 | $30.09 | 18,149,410 |
| 2022-05-13 | $32.29 | $38.68 | $31.58 | $38.68 | $29.54 | 15,039,310 |
| 2022-05-12 | $33.00 | $34.15 | $31.49 | $32.23 | $24.61 | 8,023,080 |
| 2022-05-11 | $34.20 | $35.90 | $33.78 | $33.80 | $25.81 | 10,747,760 |
| 2022-05-10 | $32.55 | $34.77 | $32.33 | $34.38 | $26.26 | 9,099,390 |
| 2022-05-09 | $32.40 | $33.95 | $32.40 | $33.10 | $25.28 | 6,831,690 |
| 2022-05-06 | $33.00 | $34.34 | $32.25 | $32.53 | $24.84 | 8,245,960 |
| 2022-05-05 | $33.70 | $36.30 | $33.00 | $34.91 | $26.66 | 12,290,690 |
| 2022-05-04 | $34.13 | $34.13 | $34.13 | $34.13 | $26.06 | 0 |
| 2022-05-03 | $34.13 | $34.13 | $34.13 | $34.13 | $26.06 | 0 |
| 2022-04-29 | $33.77 | $35.60 | $32.40 | $34.13 | $26.06 | 13,633,710 |
| 2022-04-28 | $30.50 | $33.80 | $29.80 | $33.80 | $25.81 | 14,255,510 |
| 2022-04-27 | $30.00 | $31.39 | $29.00 | $30.79 | $23.51 | 8,324,220 |
| 2022-04-26 | $30.77 | $32.30 | $30.19 | $31.17 | $23.80 | 8,694,520 |
| 2022-04-25 | $30.73 | $32.75 | $30.23 | $30.51 | $23.30 | 6,698,520 |
| 2022-04-22 | $32.04 | $33.36 | $31.04 | $31.82 | $24.30 | 6,712,830 |
| 2022-04-21 | $33.35 | $34.00 | $31.88 | $32.32 | $24.68 | 7,189,760 |
| 2022-04-20 | $35.90 | $35.98 | $32.96 | $33.86 | $25.86 | 10,797,330 |
| 2022-04-19 | $34.96 | $36.32 | $34.11 | $36.06 | $27.54 | 9,753,530 |
| 2022-04-18 | $38.00 | $41.20 | $35.77 | $35.77 | $27.32 | 12,146,750 |
| 2022-04-15 | $39.30 | $42.33 | $38.47 | $39.83 | $30.42 | 12,091,870 |
| 2022-04-14 | $37.03 | $42.00 | $36.82 | $40.92 | $31.25 | 12,897,870 |
| 2022-04-13 | $35.65 | $38.98 | $35.36 | $37.67 | $28.77 | 11,167,730 |
| 2022-04-12 | $38.29 | $39.72 | $36.72 | $37.05 | $28.29 | 11,230,050 |
| 2022-04-11 | $41.00 | $41.00 | $34.70 | $37.69 | $28.78 | 12,035,040 |
| 2022-04-08 | $41.33 | $45.00 | $40.88 | $43.37 | $33.12 | 13,601,910 |
| 2022-04-07 | $41.25 | $44.30 | $41.16 | $41.41 | $31.62 | 11,718,870 |
| 2022-04-06 | $43.70 | $48.08 | $41.70 | $44.70 | $34.14 | 15,932,760 |
| 2022-04-05 | $43.60 | $43.60 | $43.60 | $43.60 | $33.30 | 0 |
| 2022-04-04 | $43.60 | $43.60 | $43.60 | $43.60 | $33.30 | 0 |
| 2022-04-01 | $42.63 | $46.24 | $39.90 | $43.60 | $33.30 | 17,487,760 |
| 2022-03-31 | $44.00 | $49.45 | $41.40 | $44.19 | $33.75 | 22,427,790 |
| 2022-03-30 | $34.50 | $41.33 | $34.50 | $41.33 | $31.56 | 19,373,640 |
| 2022-03-29 | $36.07 | $36.38 | $33.59 | $34.44 | $26.30 | 11,983,260 |
| 2022-03-28 | $34.85 | $39.91 | $33.50 | $37.13 | $28.36 | 15,963,450 |
| 2022-03-25 | $35.00 | $37.60 | $34.30 | $35.70 | $27.26 | 13,176,550 |
| 2022-03-24 | $33.96 | $39.00 | $33.55 | $36.68 | $28.01 | 16,222,940 |
| 2022-03-23 | $32.56 | $41.28 | $30.19 | $36.80 | $28.10 | 20,097,350 |
| 2022-03-22 | $27.80 | $34.40 | $27.11 | $34.40 | $26.27 | 16,724,860 |
| 2022-03-21 | $26.90 | $29.55 | $26.32 | $28.67 | $21.90 | 9,684,130 |
| 2022-03-18 | $27.02 | $28.96 | $25.65 | $27.83 | $21.25 | 11,083,630 |
| 2022-03-17 | $27.04 | $27.68 | $26.00 | $27.68 | $21.14 | 8,403,620 |
| 2022-03-16 | $22.40 | $23.45 | $21.67 | $23.07 | $17.62 | 1,942,710 |
| 2022-03-15 | $23.94 | $23.94 | $21.78 | $21.78 | $16.63 | 1,376,800 |
| 2022-03-14 | $24.05 | $24.53 | $23.43 | $23.45 | $17.91 | 1,133,970 |
| 2022-03-11 | $24.06 | $24.53 | $23.60 | $24.20 | $18.48 | 1,275,840 |
| 2022-03-10 | $23.90 | $24.60 | $23.88 | $24.38 | $18.62 | 1,412,340 |
| 2022-03-09 | $24.30 | $24.56 | $22.50 | $23.66 | $18.07 | 1,664,690 |
| 2022-03-08 | $25.50 | $25.79 | $24.11 | $24.25 | $18.52 | 1,735,430 |
| 2022-03-07 | $25.87 | $26.27 | $25.32 | $25.50 | $19.47 | 1,813,190 |
| 2022-03-04 | $26.50 | $26.60 | $25.80 | $25.98 | $19.84 | 1,776,520 |
| 2022-03-03 | $26.45 | $27.48 | $26.44 | $26.94 | $20.57 | 2,377,380 |
| 2022-03-02 | $26.59 | $26.98 | $26.13 | $26.37 | $20.14 | 1,484,220 |
| 2022-03-01 | $26.22 | $26.37 | $25.71 | $26.31 | $20.09 | 1,038,750 |
| 2022-02-28 | $26.27 | $26.39 | $25.52 | $25.90 | $19.78 | 1,055,390 |
| 2022-02-25 | $26.18 | $26.49 | $25.97 | $26.23 | $20.03 | 1,375,150 |
| 2022-02-24 | $27.32 | $27.68 | $25.19 | $26.14 | $19.96 | 3,318,950 |
| 2022-02-23 | $27.24 | $27.78 | $26.86 | $27.32 | $20.86 | 1,755,070 |
| 2022-02-22 | $27.50 | $28.20 | $27.06 | $27.21 | $20.78 | 2,788,410 |
| 2022-02-21 | $27.20 | $29.11 | $27.07 | $28.29 | $21.60 | 3,416,290 |
| 2022-02-18 | $26.61 | $28.19 | $26.60 | $27.73 | $21.18 | 2,848,570 |
| 2022-02-17 | $27.02 | $27.49 | $26.65 | $26.87 | $20.52 | 1,777,550 |
| 2022-02-16 | $26.81 | $27.74 | $26.81 | $27.29 | $20.84 | 2,122,830 |
| 2022-02-15 | $27.56 | $27.56 | $26.60 | $26.75 | $20.43 | 2,101,830 |
| 2022-02-14 | $26.54 | $27.88 | $26.50 | $27.57 | $21.06 | 4,274,430 |
| 2022-02-11 | $30.01 | $32.55 | $29.51 | $29.52 | $22.54 | 6,120,210 |
| 2022-02-10 | $27.71 | $28.64 | $27.46 | $28.44 | $21.72 | 1,920,730 |
| 2022-02-09 | $28.38 | $29.98 | $27.90 | $28.17 | $21.51 | 2,386,830 |
| 2022-02-08 | $27.30 | $28.21 | $26.80 | $27.86 | $21.28 | 1,180,370 |
| 2022-02-07 | $26.75 | $27.38 | $26.02 | $27.30 | $20.85 | 1,109,270 |
| 2022-02-04 | $26.27 | $26.27 | $26.27 | $26.27 | $20.06 | 0 |
| 2022-02-03 | $26.27 | $26.27 | $26.27 | $26.27 | $20.06 | 0 |
| 2022-02-02 | $26.27 | $26.27 | $26.27 | $26.27 | $20.06 | 0 |
| 2022-02-01 | $26.27 | $26.27 | $26.27 | $26.27 | $20.06 | 0 |
| 2022-01-28 | $26.47 | $26.71 | $26.12 | $26.27 | $20.06 | 1,255,830 |
| 2022-01-27 | $26.99 | $26.99 | $25.88 | $26.23 | $20.03 | 1,430,800 |
| 2022-01-26 | $27.28 | $28.00 | $26.60 | $26.90 | $20.54 | 1,200,910 |
| 2022-01-25 | $27.80 | $28.41 | $27.21 | $27.28 | $20.83 | 1,520,890 |
| 2022-01-24 | $27.80 | $28.58 | $27.12 | $28.22 | $21.55 | 1,513,260 |
| 2022-01-21 | $28.80 | $29.06 | $27.41 | $27.86 | $21.28 | 3,126,970 |
| 2022-01-20 | $30.74 | $32.00 | $29.41 | $29.71 | $22.69 | 3,874,460 |
| 2022-01-19 | $29.41 | $31.00 | $29.39 | $30.20 | $23.06 | 2,495,570 |
| 2022-01-18 | $30.85 | $30.86 | $29.22 | $29.75 | $22.72 | 3,605,090 |
| 2022-01-17 | $30.82 | $31.49 | $30.50 | $31.03 | $23.70 | 2,108,500 |
| 2022-01-14 | $31.66 | $31.91 | $30.62 | $30.82 | $23.54 | 3,583,240 |
| 2022-01-13 | $31.25 | $34.95 | $30.83 | $32.27 | $24.64 | 5,187,920 |
| 2022-01-12 | $31.80 | $31.99 | $30.56 | $31.32 | $23.92 | 2,854,460 |
| 2022-01-11 | $32.00 | $33.47 | $30.90 | $31.58 | $24.12 | 4,095,130 |
| 2022-01-10 | $32.00 | $32.91 | $30.01 | $31.74 | $24.24 | 4,957,400 |
| 2022-01-07 | $32.79 | $36.45 | $32.30 | $33.90 | $25.89 | 6,431,760 |
| 2022-01-06 | $33.97 | $33.99 | $31.63 | $32.19 | $24.58 | 3,791,250 |
| 2022-01-05 | $33.10 | $35.10 | $32.88 | $33.97 | $25.94 | 5,087,860 |
| 2022-01-04 | $32.50 | $33.56 | $31.81 | $33.32 | $25.45 | 3,742,950 |
| 2022-01-03 | $32.69 | $32.69 | $32.69 | $32.69 | $24.97 | 0 |
| 2021-12-31 | $31.60 | $33.59 | $31.22 | $32.69 | $24.97 | 4,063,800 |
| 2021-12-30 | $31.50 | $32.68 | $31.28 | $32.15 | $24.55 | 3,677,940 |
| 2021-12-29 | $31.93 | $32.12 | $30.70 | $31.06 | $23.72 | 1,957,420 |
| 2021-12-28 | $32.15 | $32.60 | $31.19 | $31.72 | $24.22 | 3,143,990 |
| 2021-12-27 | $32.21 | $33.48 | $31.80 | $32.09 | $24.51 | 4,117,380 |
| 2021-12-24 | $34.05 | $34.20 | $31.66 | $31.74 | $24.24 | 4,808,140 |
| 2021-12-23 | $34.05 | $34.48 | $32.25 | $33.13 | $25.30 | 7,422,300 |
| 2021-12-22 | $34.00 | $38.00 | $33.33 | $35.48 | $27.10 | 10,865,510 |
| 2021-12-21 | $27.90 | $33.18 | $27.90 | $33.18 | $25.34 | 8,175,310 |
| 2021-12-20 | $28.02 | $29.36 | $27.51 | $27.65 | $21.12 | 2,640,730 |
| 2021-12-17 | $28.76 | $29.50 | $27.89 | $28.07 | $21.44 | 2,210,530 |
| 2021-12-16 | $29.80 | $29.82 | $28.67 | $28.93 | $22.09 | 3,054,320 |
| 2021-12-15 | $29.51 | $31.85 | $29.30 | $30.61 | $23.38 | 3,751,560 |
| 2021-12-14 | $29.25 | $29.86 | $28.60 | $29.80 | $22.76 | 2,634,680 |
| 2021-12-13 | $30.80 | $30.99 | $29.01 | $29.40 | $22.45 | 3,183,450 |
| 2021-12-10 | $31.01 | $31.39 | $30.38 | $30.80 | $23.52 | 2,846,000 |
| 2021-12-09 | $32.43 | $32.80 | $31.41 | $31.99 | $24.43 | 3,545,090 |
| 2021-12-08 | $32.76 | $33.49 | $31.80 | $32.43 | $24.77 | 5,859,280 |
| 2021-12-07 | $31.96 | $36.44 | $31.96 | $34.15 | $26.08 | 7,385,270 |
| 2021-12-06 | $30.18 | $33.04 | $29.99 | $30.37 | $23.19 | 4,399,400 |
| 2021-12-03 | $29.75 | $29.75 | $29.75 | $29.75 | $22.72 | 3,088,780 |
| 2021-12-02 | $31.60 | $31.60 | $31.60 | $31.60 | $24.13 | 5,291,190 |
| 2021-12-01 | $29.29 | $30.50 | $29.11 | $29.25 | $22.34 | 2,540,140 |
| 2021-11-30 | $28.72 | $29.50 | $28.28 | $29.20 | $22.30 | 2,259,730 |
| 2021-11-29 | $29.00 | $29.91 | $28.11 | $28.60 | $21.84 | 2,543,320 |
| 2021-11-26 | $29.52 | $30.40 | $29.07 | $29.62 | $22.62 | 2,505,970 |
| 2021-11-25 | $30.89 | $31.78 | $29.76 | $29.76 | $22.73 | 3,815,660 |
| 2021-11-24 | $28.69 | $30.97 | $28.30 | $30.71 | $23.45 | 5,593,520 |
| 2021-11-23 | $28.46 | $29.90 | $28.31 | $28.82 | $22.01 | 3,312,100 |
| 2021-11-22 | $29.59 | $29.80 | $28.11 | $28.70 | $21.92 | 4,075,550 |
| 2021-11-19 | $27.71 | $32.21 | $27.00 | $29.86 | $22.80 | 6,430,630 |
| 2021-11-18 | $28.58 | $28.58 | $26.98 | $27.43 | $20.95 | 3,253,500 |
| 2021-11-17 | $29.00 | $29.26 | $28.00 | $28.50 | $21.77 | 3,824,010 |
| 2021-11-16 | $29.10 | $30.99 | $28.60 | $29.30 | $22.38 | 4,876,360 |
| 2021-11-15 | $28.02 | $29.87 | $27.88 | $29.71 | $22.69 | 6,698,720 |
| 2021-11-12 | $27.00 | $31.71 | $26.80 | $29.90 | $22.83 | 9,885,070 |
| 2021-11-11 | $24.10 | $28.80 | $24.10 | $28.80 | $21.99 | 8,028,770 |
| 2021-11-10 | $23.36 | $24.16 | $23.28 | $24.00 | $18.33 | 1,171,150 |
| 2021-11-09 | $23.56 | $24.25 | $23.42 | $23.48 | $17.93 | 855,020 |
| 2021-11-08 | $22.81 | $23.39 | $22.70 | $23.29 | $17.79 | 631,170 |
| 2021-11-05 | $23.08 | $23.08 | $23.08 | $23.08 | $17.63 | 526,440 |
| 2021-11-04 | $22.63 | $23.19 | $22.63 | $23.08 | $17.63 | 363,180 |
| 2021-11-03 | $22.69 | $23.16 | $22.58 | $23.07 | $17.62 | 474,540 |
| 2021-11-02 | $23.20 | $23.28 | $22.60 | $22.70 | $17.34 | 504,570 |
| 2021-11-01 | $22.60 | $23.15 | $22.60 | $23.00 | $17.56 | 444,510 |
| 2021-10-29 | $22.90 | $22.90 | $22.23 | $22.81 | $17.42 | 619,020 |
| 2021-10-28 | $22.60 | $23.31 | $22.55 | $23.01 | $17.57 | 507,750 |
| 2021-10-27 | $22.90 | $23.27 | $22.51 | $22.82 | $17.43 | 597,760 |
| 2021-10-26 | $23.71 | $23.85 | $22.90 | $22.90 | $17.49 | 1,438,110 |
| 2021-10-25 | $24.64 | $24.99 | $22.31 | $24.00 | $18.33 | 2,379,620 |
| 2021-10-22 | $24.60 | $27.49 | $24.35 | $25.60 | $19.55 | 3,406,430 |
| 2021-10-21 | $23.53 | $24.63 | $23.53 | $24.23 | $18.50 | 778,270 |
| 2021-10-20 | $23.35 | $23.70 | $23.35 | $23.49 | $17.94 | 243,580 |
| 2021-10-19 | $24.15 | $24.15 | $23.30 | $23.56 | $17.99 | 678,310 |
| 2021-10-18 | $24.38 | $24.94 | $24.00 | $24.15 | $18.44 | 889,850 |
| 2021-10-15 | $24.11 | $25.25 | $24.09 | $24.85 | $18.98 | 949,410 |
| 2021-10-14 | $24.67 | $25.12 | $24.06 | $24.30 | $18.56 | 741,260 |
| 2021-10-13 | $24.91 | $25.41 | $24.51 | $24.92 | $19.03 | 849,200 |
| 2021-10-12 | $24.00 | $25.49 | $23.71 | $25.18 | $19.23 | 1,380,750 |
| 2021-10-11 | $23.94 | $24.55 | $23.88 | $24.13 | $18.43 | 555,670 |
| 2021-10-08 | $24.11 | $24.47 | $23.79 | $23.95 | $18.29 | 573,770 |
| 2021-10-07 | $23.85 | $23.85 | $23.85 | $23.85 | $18.21 | 0 |
| 2021-10-06 | $23.85 | $23.85 | $23.85 | $23.85 | $18.21 | 0 |
| 2021-09-30 | $23.79 | $24.01 | $23.48 | $23.85 | $18.21 | 475,810 |
| 2021-09-29 | $23.71 | $23.84 | $23.30 | $23.32 | $17.81 | 605,760 |
| 2021-09-28 | $23.93 | $24.71 | $23.31 | $24.11 | $18.41 | 823,000 |
| 2021-09-27 | $24.17 | $24.39 | $23.20 | $23.28 | $17.78 | 589,010 |
| 2021-09-24 | $24.41 | $24.65 | $24.07 | $24.17 | $18.46 | 670,590 |
| 2021-09-23 | $24.79 | $25.85 | $24.25 | $24.84 | $18.97 | 988,450 |
| 2021-09-22 | $24.00 | $24.78 | $23.68 | $24.20 | $18.48 | 552,290 |
| 2021-09-21 | $24.35 | $24.35 | $24.35 | $24.35 | $18.60 | 0 |
| 2021-09-20 | $24.35 | $24.35 | $24.35 | $24.35 | $18.60 | 0 |
| 2021-09-17 | $24.58 | $25.25 | $24.25 | $24.35 | $18.60 | 533,790 |
| 2021-09-16 | $25.22 | $25.58 | $24.77 | $24.77 | $18.92 | 614,980 |
| 2021-09-15 | $25.49 | $25.76 | $24.87 | $25.28 | $19.31 | 545,630 |
| 2021-09-14 | $26.31 | $27.18 | $25.31 | $25.56 | $19.52 | 1,112,930 |
| 2021-09-13 | $25.85 | $26.53 | $25.28 | $26.51 | $20.25 | 989,940 |
| 2021-09-10 | $25.70 | $26.30 | $25.50 | $25.95 | $19.82 | 685,260 |
| 2021-09-09 | $26.33 | $26.33 | $25.68 | $25.77 | $19.68 | 786,020 |
| 2021-09-08 | $25.96 | $26.45 | $25.61 | $26.17 | $19.99 | 975,140 |
| 2021-09-07 | $26.50 | $27.77 | $26.30 | $26.34 | $20.12 | 1,473,240 |
| 2021-09-06 | $26.40 | $26.70 | $25.70 | $26.06 | $19.90 | 1,013,530 |
| 2021-09-03 | $26.36 | $26.80 | $26.20 | $26.50 | $20.24 | 1,107,930 |
| 2021-09-02 | $25.61 | $27.00 | $25.58 | $26.87 | $20.52 | 1,938,200 |
| 2021-09-01 | $25.28 | $26.50 | $24.56 | $25.89 | $19.77 | 1,510,010 |
| 2021-08-31 | $24.99 | $25.59 | $24.51 | $24.88 | $19.00 | 855,050 |
| 2021-08-30 | $25.12 | $25.12 | $24.40 | $24.40 | $18.63 | 705,080 |
| 2021-08-27 | $25.22 | $25.40 | $24.51 | $24.99 | $19.08 | 710,440 |
| 2021-08-26 | $25.51 | $25.80 | $25.22 | $25.40 | $19.40 | 502,260 |
| 2021-08-25 | $25.73 | $25.95 | $25.30 | $25.64 | $19.58 | 525,480 |
| 2021-08-24 | $25.22 | $25.99 | $25.21 | $25.73 | $19.65 | 712,060 |
| 2021-08-23 | $24.75 | $25.50 | $24.72 | $25.28 | $19.31 | 718,660 |
| 2021-08-20 | $25.88 | $26.20 | $24.70 | $24.83 | $18.96 | 1,014,500 |
| 2021-08-19 | $26.31 | $26.79 | $25.81 | $25.92 | $19.79 | 883,740 |
| 2021-08-18 | $25.79 | $26.72 | $25.40 | $26.61 | $20.32 | 1,314,420 |
| 2021-08-17 | $26.06 | $27.00 | $25.63 | $25.70 | $19.63 | 1,588,080 |
| 2021-08-16 | $26.60 | $27.21 | $26.42 | $26.42 | $20.18 | 1,140,950 |
| 2021-08-13 | $27.10 | $27.30 | $26.27 | $26.86 | $20.51 | 1,963,040 |
| 2021-08-12 | $28.20 | $28.88 | $27.02 | $27.47 | $20.98 | 3,379,590 |
| 2021-08-11 | $26.59 | $32.00 | $26.59 | $28.99 | $22.14 | 4,581,360 |
| 2021-08-10 | $27.03 | $27.44 | $26.63 | $26.86 | $20.51 | 1,643,000 |
| 2021-08-09 | $27.14 | $28.49 | $26.25 | $27.51 | $21.01 | 2,424,470 |
| 2021-08-06 | $26.01 | $27.78 | $25.00 | $27.11 | $20.70 | 3,060,740 |
| 2021-08-05 | $24.61 | $28.70 | $24.61 | $26.95 | $20.58 | 3,225,170 |
| 2021-08-04 | $24.44 | $24.98 | $24.14 | $24.60 | $18.79 | 1,105,680 |
| 2021-08-03 | $23.21 | $27.69 | $23.21 | $25.29 | $19.31 | 1,793,270 |
| 2021-08-02 | $23.01 | $23.81 | $22.43 | $23.66 | $18.07 | 593,730 |
| 2021-07-30 | $23.19 | $23.29 | $22.76 | $23.01 | $17.57 | 386,130 |
| 2021-07-29 | $22.95 | $23.34 | $22.93 | $23.03 | $17.59 | 395,720 |
| 2021-07-28 | $23.65 | $23.80 | $22.07 | $22.87 | $17.47 | 633,620 |
| 2021-07-27 | $24.67 | $24.89 | $23.00 | $23.21 | $17.73 | 1,000,660 |
| 2021-07-26 | $26.02 | $26.03 | $24.41 | $24.67 | $18.84 | 708,550 |
| 2021-07-23 | $26.29 | $26.81 | $26.25 | $26.27 | $20.06 | 666,590 |
| 2021-07-22 | $25.41 | $27.47 | $25.41 | $26.51 | $20.25 | 1,177,500 |
| 2021-07-21 | $25.54 | $25.87 | $25.45 | $25.53 | $19.50 | 365,700 |
| 2021-07-20 | $25.55 | $26.20 | $25.49 | $25.65 | $19.59 | 473,980 |
| 2021-07-19 | $25.43 | $26.05 | $25.20 | $26.00 | $19.86 | 743,490 |
| 2021-07-16 | $25.42 | $26.15 | $25.40 | $25.69 | $19.62 | 507,810 |
| 2021-07-15 | $26.00 | $26.20 | $25.40 | $25.52 | $19.49 | 565,860 |
| 2021-07-14 | $26.39 | $26.58 | $26.05 | $26.11 | $19.94 | 694,420 |
| 2021-07-13 | $26.29 | $26.77 | $26.22 | $26.62 | $20.33 | 523,820 |
| 2021-07-12 | $27.00 | $27.18 | $26.28 | $26.46 | $20.21 | 832,290 |
| 2021-07-09 | $26.18 | $26.99 | $26.10 | $26.82 | $20.48 | 546,070 |
| 2021-07-08 | $27.40 | $27.40 | $26.05 | $26.31 | $20.09 | 942,400 |
| 2021-07-07 | $26.99 | $27.38 | $26.98 | $27.28 | $20.83 | 623,010 |
| 2021-07-06 | $26.77 | $27.77 | $26.68 | $27.35 | $20.89 | 744,370 |
| 2021-07-05 | $27.01 | $27.09 | $26.73 | $26.86 | $20.51 | 443,300 |
| 2021-07-02 | $27.61 | $27.80 | $26.62 | $27.00 | $20.62 | 1,095,430 |
| 2021-07-01 | $27.69 | $28.98 | $27.06 | $28.00 | $21.38 | 1,219,220 |
| 2021-06-30 | $28.09 | $28.48 | $27.65 | $27.66 | $21.12 | 654,570 |
| 2021-06-29 | $28.27 | $28.70 | $28.00 | $28.09 | $21.45 | 768,900 |
| 2021-06-28 | $28.32 | $28.68 | $28.10 | $28.34 | $21.64 | 536,820 |
| 2021-06-25 | $28.50 | $28.73 | $28.20 | $28.38 | $21.67 | 578,210 |
| 2021-06-24 | $29.00 | $29.27 | $28.40 | $28.51 | $21.77 | 1,006,630 |
| 2021-06-23 | $28.49 | $29.65 | $28.20 | $29.35 | $22.41 | 1,692,260 |
| 2021-06-22 | $28.66 | $29.20 | $28.50 | $28.76 | $21.96 | 1,659,720 |
| 2021-06-21 | $29.75 | $31.48 | $29.12 | $29.28 | $22.36 | 2,553,590 |
| 2021-06-18 | $28.39 | $28.65 | $27.75 | $28.49 | $21.76 | 520,540 |
| 2021-06-17 | $29.00 | $29.27 | $28.40 | $28.45 | $21.73 | 544,370 |
| 2021-06-16 | $29.70 | $29.70 | $28.67 | $28.93 | $22.09 | 550,410 |
| 2021-06-15 | $28.98 | $29.85 | $28.40 | $29.42 | $22.47 | 1,036,310 |
| 2021-06-14 | $29.14 | $29.14 | $29.14 | $29.14 | $22.25 | 0 |
| 2021-06-11 | $28.79 | $29.34 | $28.30 | $29.14 | $22.25 | 1,115,930 |
| 2021-06-10 | $29.40 | $29.40 | $28.41 | $28.60 | $21.84 | 1,046,180 |
| 2021-06-09 | $29.88 | $30.15 | $29.13 | $29.48 | $22.51 | 699,260 |
| 2021-06-08 | $29.83 | $30.86 | $29.66 | $30.00 | $22.91 | 1,062,020 |
| 2021-06-07 | $38.40 | $39.30 | $38.40 | $39.12 | $22.78 | 441,410 |
| 2021-06-04 | $39.18 | $39.38 | $38.41 | $38.75 | $22.56 | 501,230 |
| 2021-06-03 | $38.50 | $39.66 | $38.40 | $39.18 | $22.81 | 520,960 |
| 2021-06-02 | $39.38 | $39.80 | $38.56 | $38.67 | $22.51 | 684,590 |
| 2021-06-01 | $39.28 | $39.75 | $39.16 | $39.59 | $23.05 | 559,750 |
| 2021-05-31 | $39.28 | $39.65 | $38.74 | $39.01 | $22.71 | 790,050 |
| 2021-05-28 | $40.02 | $40.49 | $38.60 | $39.45 | $22.97 | 1,292,900 |
| 2021-05-27 | $41.00 | $41.40 | $40.12 | $40.20 | $23.41 | 777,470 |
| 2021-05-26 | $40.26 | $41.48 | $39.89 | $41.20 | $23.99 | 677,610 |
| 2021-05-25 | $39.99 | $40.68 | $39.08 | $40.49 | $23.57 | 524,890 |
| 2021-05-24 | $39.50 | $41.00 | $39.50 | $40.00 | $23.29 | 574,530 |
| 2021-05-21 | $40.56 | $41.48 | $39.91 | $40.00 | $23.29 | 588,100 |
| 2021-05-20 | $40.80 | $41.94 | $39.72 | $40.56 | $23.62 | 792,700 |
| 2021-05-19 | $41.44 | $42.42 | $40.63 | $41.40 | $24.10 | 882,200 |
| 2021-05-18 | $41.00 | $42.18 | $41.00 | $41.31 | $24.05 | 718,580 |
| 2021-05-17 | $40.82 | $42.08 | $40.36 | $41.56 | $24.20 | 1,124,800 |
| 2021-05-14 | $40.88 | $42.39 | $39.66 | $40.87 | $23.80 | 1,828,420 |
| 2021-05-13 | $39.95 | $42.98 | $39.05 | $41.32 | $24.06 | 1,689,100 |
| 2021-05-12 | $39.58 | $40.10 | $38.60 | $39.85 | $23.20 | 461,140 |
| 2021-05-11 | $39.31 | $40.40 | $39.00 | $39.69 | $23.11 | 488,100 |
| 2021-05-10 | $41.80 | $42.40 | $39.27 | $40.00 | $23.29 | 1,354,700 |
| 2021-05-07 | $40.11 | $42.50 | $39.75 | $41.70 | $24.28 | 986,720 |
| 2021-05-06 | $40.98 | $41.80 | $39.75 | $40.47 | $23.56 | 749,040 |
| 2021-05-05 | $40.87 | $40.87 | $40.87 | $40.87 | $23.80 | 0 |
| 2021-05-04 | $40.87 | $40.87 | $40.87 | $40.87 | $23.80 | 0 |
| 2021-04-30 | $41.62 | $42.92 | $40.31 | $40.87 | $23.80 | 754,750 |
| 2021-04-29 | $42.30 | $42.59 | $41.00 | $41.20 | $23.99 | 729,870 |
| 2021-04-28 | $42.34 | $43.43 | $41.55 | $42.26 | $24.61 | 669,600 |
| 2021-04-27 | $42.99 | $43.00 | $41.89 | $42.40 | $24.69 | 802,720 |
| 2021-04-26 | $44.00 | $44.02 | $41.30 | $43.44 | $25.29 | 1,591,270 |
| 2021-04-23 | $42.00 | $44.46 | $41.31 | $42.42 | $24.70 | 2,062,880 |
| 2021-04-22 | $42.88 | $43.12 | $41.72 | $42.20 | $24.57 | 1,258,680 |
| 2021-04-21 | $40.43 | $44.23 | $40.43 | $42.06 | $24.49 | 3,159,070 |
| 2021-04-20 | $38.80 | $41.59 | $38.80 | $41.00 | $23.87 | 2,410,850 |
| 2021-04-19 | $38.55 | $39.48 | $38.35 | $39.19 | $22.82 | 1,029,510 |
| 2021-04-16 | $37.02 | $39.18 | $37.00 | $38.70 | $22.53 | 1,504,540 |
| 2021-04-15 | $38.06 | $38.28 | $36.91 | $37.05 | $21.57 | 1,329,710 |
| 2021-04-14 | $38.13 | $38.66 | $37.82 | $38.21 | $22.25 | 940,690 |
| 2021-04-13 | $38.86 | $38.99 | $37.82 | $38.16 | $22.22 | 1,236,630 |
| 2021-04-12 | $40.02 | $40.80 | $38.75 | $38.97 | $22.69 | 1,783,100 |
| 2021-04-09 | $40.02 | $41.04 | $39.62 | $39.90 | $23.23 | 2,399,760 |
| 2021-04-08 | $40.70 | $42.80 | $40.00 | $40.35 | $23.49 | 4,143,840 |
| 2021-04-07 | $38.83 | $41.35 | $38.58 | $40.79 | $23.75 | 3,320,980 |
| 2021-04-06 | $39.22 | $39.30 | $38.40 | $39.00 | $22.71 | 1,681,410 |
| 2021-04-05 | $39.33 | $39.33 | $39.33 | $39.33 | $22.90 | 0 |
| 2021-04-02 | $38.65 | $39.95 | $38.42 | $39.33 | $22.90 | 2,660,500 |
| 2021-04-01 | $38.37 | $39.02 | $37.70 | $38.61 | $22.48 | 2,066,740 |
| 2021-03-31 | $37.01 | $39.00 | $36.18 | $38.91 | $22.65 | 2,886,660 |
| 2021-03-30 | $37.58 | $38.80 | $37.27 | $37.59 | $21.89 | 2,296,680 |
| 2021-03-29 | $36.99 | $37.75 | $36.30 | $37.54 | $21.86 | 1,437,820 |
| 2021-03-26 | $36.95 | $37.75 | $36.58 | $37.27 | $21.70 | 1,422,390 |
| 2021-03-25 | $36.78 | $37.27 | $36.10 | $36.95 | $21.51 | 1,035,260 |
| 2021-03-24 | $37.30 | $37.95 | $36.34 | $36.96 | $21.52 | 1,436,080 |
| 2021-03-23 | $38.82 | $39.48 | $37.15 | $37.85 | $22.04 | 2,179,640 |
| 2021-03-22 | $37.58 | $39.68 | $37.23 | $39.14 | $22.79 | 3,363,570 |
| 2021-03-19 | $37.90 | $38.90 | $37.01 | $37.64 | $21.92 | 3,007,260 |
| 2021-03-18 | $38.46 | $39.17 | $37.49 | $38.10 | $22.18 | 3,318,780 |
| 2021-03-17 | $37.20 | $40.28 | $36.89 | $38.70 | $22.53 | 4,591,610 |
| 2021-03-16 | $35.55 | $38.80 | $35.55 | $37.32 | $21.73 | 3,733,170 |
| 2021-03-15 | $35.34 | $37.17 | $35.31 | $35.55 | $20.70 | 2,012,410 |
| 2021-03-12 | $34.60 | $37.25 | $34.24 | $36.27 | $21.12 | 3,035,110 |
| 2021-03-11 | $34.23 | $34.98 | $33.69 | $34.71 | $20.21 | 1,899,680 |
| 2021-03-10 | $36.11 | $36.56 | $34.07 | $34.35 | $20.00 | 3,713,310 |
| 2021-03-09 | $36.64 | $39.50 | $36.40 | $36.97 | $21.53 | 5,139,600 |
| 2021-03-08 | $36.26 | $38.80 | $36.21 | $36.64 | $21.33 | 4,041,140 |
| 2021-03-05 | $36.00 | $36.52 | $35.30 | $36.52 | $21.26 | 2,680,310 |
| 2021-03-04 | $35.90 | $37.78 | $35.52 | $36.83 | $21.44 | 4,179,360 |
| 2021-03-03 | $35.88 | $36.60 | $35.00 | $36.33 | $21.15 | 3,222,870 |
| 2021-03-02 | $37.50 | $37.85 | $35.62 | $36.10 | $21.02 | 4,440,660 |
| 2021-03-01 | $37.01 | $38.67 | $36.75 | $37.40 | $21.78 | 5,860,210 |
| 2021-02-26 | $39.35 | $43.50 | $38.61 | $38.90 | $22.65 | 9,584,140 |
| 2021-02-25 | $33.69 | $40.64 | $33.69 | $40.64 | $23.66 | 7,726,220 |
| 2021-02-24 | $34.21 | $34.84 | $33.76 | $33.87 | $19.72 | 1,305,740 |
| 2021-02-23 | $33.41 | $35.15 | $33.31 | $34.58 | $20.13 | 1,910,780 |
| 2021-02-22 | $33.94 | $34.78 | $33.60 | $33.69 | $19.62 | 1,606,810 |
| 2021-02-19 | $34.88 | $34.88 | $33.68 | $33.99 | $19.79 | 1,688,640 |
| 2021-02-18 | $32.00 | $34.22 | $32.00 | $33.55 | $19.53 | 1,948,300 |
| 2021-02-17 | $31.80 | $31.80 | $31.80 | $31.80 | $18.51 | 0 |
| 2021-02-16 | $31.80 | $31.80 | $31.80 | $31.80 | $18.51 | 0 |
| 2021-02-15 | $31.80 | $31.80 | $31.80 | $31.80 | $18.51 | 0 |
| 2021-02-12 | $31.80 | $31.80 | $31.80 | $31.80 | $18.51 | 0 |
| 2021-02-11 | $31.80 | $31.80 | $31.80 | $31.80 | $18.51 | 0 |
| 2021-02-10 | $31.90 | $32.30 | $31.71 | $31.80 | $18.51 | 1,211,200 |
| 2021-02-09 | $31.90 | $32.69 | $31.71 | $31.80 | $18.51 | 1,320,190 |
| 2021-02-08 | $32.78 | $33.76 | $32.14 | $32.14 | $18.71 | 1,647,800 |
| 2021-02-05 | $33.90 | $35.88 | $32.18 | $33.90 | $19.74 | 2,916,320 |
| 2021-02-04 | $34.91 | $35.75 | $34.01 | $34.12 | $19.87 | 1,954,710 |
| 2021-02-03 | $35.53 | $36.34 | $34.71 | $35.58 | $20.72 | 2,122,990 |
| 2021-02-02 | $37.30 | $38.29 | $35.90 | $36.12 | $21.03 | 2,631,180 |
| 2021-02-01 | $35.99 | $38.20 | $35.78 | $37.59 | $21.89 | 3,133,260 |
| 2021-01-29 | $35.23 | $37.96 | $34.13 | $36.10 | $21.02 | 2,426,960 |
| 2021-01-28 | $35.80 | $36.20 | $34.97 | $35.11 | $20.44 | 1,839,790 |
| 2021-01-27 | $35.78 | $36.70 | $35.17 | $36.22 | $21.09 | 1,760,970 |
| 2021-01-26 | $36.64 | $37.60 | $35.78 | $35.89 | $20.90 | 1,926,560 |
| 2021-01-25 | $37.59 | $37.59 | $36.00 | $36.70 | $21.37 | 2,291,190 |
| 2021-01-22 | $37.86 | $38.96 | $37.55 | $37.93 | $22.08 | 2,669,310 |
| 2021-01-21 | $39.50 | $39.74 | $38.17 | $38.30 | $22.30 | 4,242,620 |
| 2021-01-20 | $41.50 | $41.80 | $39.16 | $40.01 | $23.30 | 5,812,730 |
| 2021-01-19 | $39.70 | $46.00 | $39.30 | $42.16 | $24.55 | 8,431,970 |
| 2021-01-18 | $38.30 | $41.88 | $38.26 | $39.96 | $23.27 | 5,451,350 |
| 2021-01-15 | $36.90 | $41.80 | $36.80 | $38.85 | $22.62 | 5,981,600 |
| 2021-01-14 | $36.28 | $38.34 | $35.72 | $37.60 | $21.89 | 3,976,490 |
| 2021-01-13 | $36.88 | $37.58 | $34.21 | $37.20 | $21.66 | 5,231,860 |
| 2021-01-12 | $37.40 | $38.46 | $36.91 | $37.25 | $21.69 | 3,230,690 |
| 2021-01-11 | $39.40 | $39.78 | $37.57 | $37.67 | $21.93 | 4,416,650 |
| 2021-01-08 | $39.79 | $41.43 | $37.68 | $39.86 | $23.21 | 5,360,770 |
| 2021-01-07 | $41.80 | $42.50 | $39.69 | $39.95 | $23.26 | 6,835,660 |
| 2021-01-06 | $43.00 | $46.52 | $43.00 | $43.21 | $25.16 | 8,296,930 |
| 2021-01-05 | $40.92 | $43.83 | $40.02 | $42.63 | $24.82 | 7,907,010 |
| 2021-01-04 | $42.00 | $43.30 | $40.54 | $41.89 | $24.39 | 7,100,210 |
| 2021-01-01 | $40.50 | $40.50 | $40.50 | $40.50 | $23.58 | 0 |
| 2020-12-31 | $42.32 | $43.36 | $40.28 | $40.50 | $23.58 | 7,734,490 |
| 2020-12-30 | $42.18 | $45.66 | $42.18 | $42.31 | $24.63 | 9,287,280 |
| 2020-12-29 | $51.08 | $51.09 | $43.15 | $43.45 | $25.30 | 13,673,620 |
| 2020-12-28 | $43.20 | $52.50 | $42.03 | $51.00 | $29.69 | 15,014,010 |
| 2020-12-25 | $51.01 | $51.88 | $43.80 | $44.04 | $25.64 | 13,255,270 |
| 2020-12-24 | $40.10 | $54.20 | $40.10 | $53.92 | $31.39 | 16,662,300 |
| 2020-12-23 | $37.00 | $42.90 | $36.77 | $40.70 | $23.70 | 13,373,700 |
| 2020-12-22 | $43.00 | $43.80 | $38.90 | $38.90 | $22.65 | 12,544,980 |
| 2020-12-21 | $50.00 | $51.60 | $46.46 | $47.60 | $27.71 | 14,985,270 |
Shenzhen SDG Service Co Ltd (300917) News Headlines
Recent Shenzhen SDG Service Co Ltd (300917) News
Similar Companies to Shenzhen SDG Service Co Ltd (300917) 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 | -- | -- | -- |