Beijing YJK Biulding Software Co. Ltd. (300935) Exchange: SHE
Data as of July 17, 2025
$24.55 ($0.16) 0.66%
Beijing YJK Biulding Software Co. Ltd. - Daily Information
Click for more stock information on Beijing YJK Biulding Software Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.47 |
| Previous Close | $24.55 |
| High | $24.57 |
| Low | $24.20 |
| Adjusted Open | $24.47 |
| Previous Adjusted Close | $24.55 |
| Adjusted High | $24.57 |
| Adjusted Low | $24.20 |
About Beijing YJK Biulding Software Co. Ltd. (300935)
Beijing YJK Biulding Software Co. Ltd.
Invest in Beijing YJK Biulding Software Co. Ltd. (300935)
Historical Stock Data for Beijing YJK Biulding Software Co. Ltd. (300935)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $24.47 | $24.57 | $24.20 | $24.55 | $24.55 | 1,030,360 |
| 2025-07-07 | $24.16 | $24.50 | $24.01 | $24.39 | $24.39 | 1,189,420 |
| 2025-07-04 | $24.47 | $24.60 | $23.98 | $24.19 | $24.19 | 1,359,560 |
| 2025-07-03 | $24.40 | $24.66 | $24.10 | $24.39 | $24.39 | 1,027,100 |
| 2025-07-02 | $24.28 | $24.39 | $24.00 | $24.32 | $24.32 | 1,327,100 |
| 2025-06-30 | $24.57 | $24.75 | $24.30 | $24.70 | $24.70 | 930,000 |
| 2025-06-27 | $24.44 | $24.62 | $24.15 | $24.30 | $24.30 | 1,114,960 |
| 2025-06-26 | $24.60 | $24.61 | $24.20 | $24.30 | $24.30 | 1,330,800 |
| 2025-06-25 | $24.36 | $24.59 | $24.04 | $24.45 | $24.45 | 1,662,920 |
| 2025-06-24 | $23.92 | $24.50 | $23.78 | $24.21 | $24.21 | 1,824,760 |
| 2025-06-23 | $23.66 | $24.47 | $23.56 | $23.81 | $23.81 | 1,756,660 |
| 2025-06-20 | $23.96 | $24.43 | $23.61 | $23.81 | $23.81 | 1,389,380 |
| 2025-06-19 | $24.70 | $24.88 | $23.77 | $23.94 | $23.94 | 1,798,280 |
| 2025-06-18 | $24.04 | $25.14 | $23.90 | $24.72 | $24.72 | 2,679,440 |
| 2025-06-17 | $23.81 | $24.54 | $23.72 | $24.02 | $24.02 | 2,320,480 |
| 2025-06-13 | $23.25 | $23.35 | $22.50 | $22.80 | $22.80 | 1,129,040 |
| 2025-06-12 | $23.34 | $23.50 | $22.99 | $23.26 | $23.26 | 1,094,500 |
| 2025-06-11 | $23.03 | $23.38 | $22.88 | $23.18 | $23.18 | 644,880 |
| 2025-06-10 | $23.21 | $23.40 | $22.70 | $23.03 | $23.03 | 1,259,780 |
| 2025-06-09 | $22.88 | $23.38 | $22.71 | $23.29 | $23.29 | 1,312,640 |
| 2025-06-06 | $22.57 | $22.86 | $22.46 | $22.86 | $22.86 | 1,065,750 |
| 2025-06-05 | $22.20 | $22.63 | $22.19 | $22.56 | $22.56 | 1,104,680 |
| 2025-06-04 | $22.26 | $22.66 | $22.20 | $22.28 | $22.28 | 958,180 |
| 2025-06-03 | $21.73 | $22.58 | $21.73 | $22.28 | $22.28 | 1,310,960 |
| 2025-05-30 | $22.14 | $22.18 | $21.61 | $21.78 | $21.78 | 1,025,080 |
| 2025-05-29 | $21.51 | $22.25 | $21.30 | $22.18 | $22.18 | 1,424,980 |
| 2025-05-28 | $21.69 | $21.85 | $21.30 | $21.45 | $21.45 | 697,620 |
| 2025-05-27 | $21.67 | $21.72 | $21.33 | $21.59 | $21.59 | 695,780 |
| 2025-05-26 | $21.43 | $21.87 | $21.35 | $21.67 | $21.67 | 751,340 |
| 2025-05-23 | $21.70 | $22.03 | $21.30 | $21.32 | $21.32 | 1,101,640 |
| 2025-05-22 | $21.97 | $22.48 | $21.50 | $21.71 | $21.71 | 1,307,740 |
| 2025-05-21 | $22.59 | $22.59 | $21.90 | $22.17 | $22.17 | 858,370 |
| 2025-05-20 | $22.01 | $22.49 | $21.67 | $22.39 | $22.39 | 1,055,520 |
| 2025-05-19 | $21.96 | $22.26 | $21.53 | $22.10 | $22.10 | 1,232,350 |
| 2025-05-16 | $21.98 | $21.99 | $21.66 | $21.75 | $21.75 | 883,140 |
| 2025-05-15 | $21.99 | $22.14 | $21.51 | $21.75 | $21.75 | 881,130 |
| 2025-05-14 | $21.88 | $22.18 | $21.53 | $21.84 | $21.84 | 1,022,640 |
| 2025-05-13 | $22.16 | $22.49 | $21.77 | $21.77 | $21.77 | 1,010,200 |
| 2025-05-12 | $22.23 | $22.24 | $21.75 | $22.05 | $22.05 | 762,070 |
| 2025-05-09 | $22.14 | $22.22 | $21.72 | $21.84 | $21.84 | 989,060 |
| 2025-05-08 | $21.60 | $22.30 | $21.41 | $22.19 | $22.19 | 1,356,400 |
| 2025-05-07 | $21.45 | $21.98 | $21.41 | $21.60 | $21.60 | 1,670,920 |
| 2025-05-06 | $21.30 | $21.60 | $21.01 | $21.24 | $21.24 | 1,944,540 |
| 2025-04-30 | $20.82 | $21.25 | $20.80 | $21.11 | $21.11 | 882,820 |
| 2025-04-29 | $20.37 | $21.01 | $20.24 | $20.95 | $20.95 | 1,133,480 |
| 2025-04-28 | $20.74 | $20.91 | $20.14 | $20.48 | $20.48 | 1,311,640 |
| 2025-04-25 | $21.13 | $21.41 | $20.58 | $20.85 | $20.85 | 1,664,140 |
| 2025-04-24 | $20.15 | $21.44 | $19.96 | $21.30 | $21.30 | 3,477,360 |
| 2025-04-23 | $20.20 | $20.47 | $19.90 | $20.15 | $20.15 | 1,205,760 |
| 2025-04-22 | $20.15 | $20.30 | $19.89 | $20.12 | $20.12 | 894,720 |
| 2025-04-21 | $19.88 | $20.28 | $19.53 | $20.12 | $20.12 | 1,454,600 |
| 2025-04-18 | $19.98 | $20.13 | $19.41 | $19.71 | $19.71 | 1,229,780 |
| 2025-04-17 | $19.68 | $20.58 | $19.51 | $20.03 | $20.03 | 2,264,700 |
| 2025-04-16 | $19.56 | $19.96 | $19.25 | $19.64 | $19.64 | 1,668,480 |
| 2025-04-15 | $19.78 | $19.88 | $19.27 | $19.56 | $19.56 | 1,483,740 |
| 2025-04-14 | $19.46 | $19.77 | $19.12 | $19.24 | $19.24 | 1,106,980 |
| 2025-04-11 | $19.02 | $19.59 | $18.92 | $19.05 | $19.05 | 1,155,640 |
| 2025-04-10 | $18.99 | $19.42 | $18.40 | $19.02 | $19.02 | 1,534,200 |
| 2025-04-09 | $16.80 | $18.58 | $16.12 | $18.36 | $18.36 | 2,099,780 |
| 2025-04-08 | $16.86 | $17.90 | $16.72 | $17.24 | $17.24 | 1,886,670 |
| 2025-04-07 | $19.44 | $19.44 | $16.37 | $16.49 | $16.49 | 2,628,800 |
| 2025-04-03 | $20.28 | $20.65 | $20.14 | $20.46 | $20.46 | 955,380 |
| 2025-04-02 | $20.55 | $20.78 | $20.40 | $20.63 | $20.63 | 1,028,340 |
| 2025-04-01 | $20.40 | $20.99 | $20.40 | $20.50 | $20.50 | 1,417,800 |
| 2025-03-31 | $20.03 | $20.32 | $19.61 | $20.30 | $20.30 | 1,338,260 |
| 2025-03-28 | $20.74 | $20.79 | $20.12 | $20.20 | $20.20 | 1,020,330 |
| 2025-03-27 | $20.90 | $20.90 | $20.20 | $20.60 | $20.60 | 1,332,540 |
| 2025-03-26 | $20.58 | $21.17 | $20.57 | $20.89 | $20.89 | 1,414,520 |
| 2025-03-25 | $21.16 | $21.16 | $20.33 | $20.76 | $20.76 | 1,673,240 |
| 2025-03-24 | $22.50 | $22.50 | $20.55 | $21.10 | $21.10 | 2,234,320 |
| 2025-03-21 | $22.82 | $22.90 | $22.28 | $22.31 | $22.31 | 1,232,720 |
| 2025-03-20 | $23.47 | $23.47 | $22.80 | $22.84 | $22.84 | 1,533,880 |
| 2025-03-19 | $23.77 | $23.83 | $23.20 | $23.40 | $23.40 | 971,120 |
| 2025-03-18 | $23.91 | $24.03 | $23.60 | $23.70 | $23.70 | 822,900 |
| 2025-03-17 | $23.90 | $24.18 | $23.62 | $23.85 | $23.85 | 1,520,600 |
| 2025-03-14 | $23.54 | $24.04 | $23.16 | $23.98 | $23.98 | 1,232,240 |
| 2025-03-13 | $23.94 | $24.06 | $23.12 | $23.54 | $23.54 | 1,230,710 |
| 2025-03-12 | $24.10 | $24.34 | $24.00 | $24.05 | $24.05 | 958,040 |
| 2025-03-11 | $23.94 | $24.31 | $23.67 | $24.07 | $24.07 | 809,640 |
| 2025-03-10 | $24.15 | $24.42 | $23.90 | $24.20 | $24.20 | 1,192,560 |
| 2025-03-07 | $24.27 | $24.66 | $23.83 | $24.06 | $24.06 | 1,350,840 |
| 2025-03-06 | $23.87 | $24.98 | $23.87 | $24.53 | $24.53 | 1,826,420 |
| 2025-03-05 | $23.88 | $23.96 | $23.22 | $23.72 | $23.72 | 1,179,760 |
| 2025-03-04 | $23.54 | $24.29 | $23.31 | $23.86 | $23.86 | 1,200,800 |
| 2025-03-03 | $23.58 | $24.18 | $23.30 | $23.53 | $23.53 | 1,424,860 |
| 2025-02-28 | $24.84 | $24.98 | $23.38 | $23.58 | $23.58 | 1,485,300 |
| 2025-02-27 | $25.35 | $25.76 | $24.39 | $25.00 | $25.00 | 1,573,020 |
| 2025-02-26 | $25.35 | $25.60 | $25.20 | $25.55 | $25.55 | 1,284,920 |
| 2025-02-25 | $25.32 | $25.64 | $25.06 | $25.34 | $25.34 | 1,428,870 |
| 2025-02-24 | $26.51 | $26.60 | $25.30 | $25.65 | $25.65 | 1,499,660 |
| 2025-02-20 | $25.88 | $26.29 | $25.25 | $25.49 | $25.49 | 1,981,220 |
| 2025-02-19 | $25.10 | $26.45 | $25.06 | $25.97 | $25.97 | 2,369,640 |
| 2025-02-18 | $25.60 | $27.20 | $25.11 | $25.45 | $25.45 | 3,579,620 |
| 2025-02-17 | $25.64 | $25.89 | $25.17 | $25.69 | $25.69 | 2,401,280 |
| 2025-02-14 | $24.92 | $25.58 | $24.52 | $25.40 | $25.40 | 2,434,920 |
| 2025-02-13 | $25.01 | $25.20 | $24.35 | $24.68 | $24.68 | 1,685,400 |
| 2025-02-12 | $25.09 | $25.54 | $24.78 | $25.00 | $25.00 | 1,837,400 |
| 2025-02-11 | $25.31 | $25.50 | $24.75 | $25.09 | $25.09 | 2,537,200 |
| 2025-02-10 | $24.11 | $25.16 | $24.00 | $25.10 | $25.10 | 2,981,440 |
| 2025-02-07 | $23.90 | $24.44 | $23.56 | $23.98 | $23.98 | 2,410,420 |
| 2025-02-06 | $23.62 | $24.00 | $23.20 | $23.90 | $23.90 | 2,081,640 |
| 2025-02-05 | $22.69 | $24.30 | $22.68 | $23.60 | $23.60 | 3,015,500 |
| 2025-01-27 | $22.81 | $23.40 | $22.00 | $22.02 | $22.02 | 1,243,960 |
| 2025-01-24 | $22.00 | $22.88 | $21.80 | $22.80 | $22.80 | 1,610,580 |
| 2025-01-23 | $22.51 | $23.28 | $21.89 | $21.98 | $21.98 | 1,741,120 |
| 2025-01-22 | $22.20 | $22.29 | $21.68 | $22.01 | $22.01 | 1,155,440 |
| 2025-01-21 | $22.62 | $23.40 | $21.91 | $22.21 | $22.21 | 1,667,480 |
| 2025-01-20 | $24.13 | $24.13 | $22.40 | $23.16 | $23.16 | 1,403,960 |
| 2025-01-17 | $22.93 | $23.34 | $22.46 | $22.92 | $22.92 | 1,467,160 |
| 2025-01-16 | $23.41 | $23.95 | $22.73 | $23.15 | $23.15 | 1,832,800 |
| 2025-01-15 | $23.91 | $24.06 | $23.12 | $23.25 | $23.25 | 1,540,300 |
| 2025-01-14 | $22.56 | $24.42 | $22.56 | $23.91 | $23.91 | 2,540,860 |
| 2025-01-13 | $22.77 | $23.38 | $21.74 | $22.32 | $22.32 | 1,735,760 |
| 2025-01-09 | $21.59 | $24.51 | $21.29 | $23.52 | $23.52 | 4,283,110 |
| 2025-01-08 | $21.61 | $21.92 | $20.50 | $21.27 | $21.27 | 1,542,120 |
| 2025-01-07 | $20.40 | $21.60 | $20.27 | $21.60 | $21.60 | 1,349,920 |
| 2025-01-06 | $21.25 | $21.25 | $19.81 | $20.49 | $20.49 | 1,649,320 |
| 2025-01-03 | $23.69 | $23.79 | $21.03 | $21.21 | $21.21 | 2,603,180 |
| 2025-01-02 | $24.88 | $24.89 | $23.07 | $23.34 | $23.34 | 2,922,200 |
| 2024-12-31 | $25.09 | $26.14 | $24.44 | $24.91 | $24.91 | 3,737,250 |
| 2024-12-30 | $25.17 | $25.76 | $23.98 | $24.99 | $24.99 | 4,853,700 |
| 2024-12-27 | $22.80 | $26.25 | $22.45 | $25.14 | $25.14 | 5,379,680 |
| 2024-12-26 | $21.51 | $22.87 | $21.38 | $22.41 | $22.41 | 2,020,640 |
| 2024-12-25 | $22.67 | $22.99 | $20.81 | $21.64 | $21.64 | 2,356,680 |
| 2024-12-24 | $23.00 | $23.48 | $22.33 | $22.89 | $22.89 | 1,956,910 |
| 2024-12-23 | $25.20 | $25.20 | $22.90 | $23.14 | $23.14 | 3,966,520 |
| 2024-12-20 | $25.28 | $25.78 | $24.73 | $25.48 | $25.48 | 3,097,520 |
| 2024-12-19 | $24.53 | $25.34 | $24.00 | $25.26 | $25.26 | 4,708,780 |
| 2024-12-18 | $22.57 | $25.65 | $21.83 | $24.75 | $24.75 | 4,956,680 |
| 2024-12-17 | $23.92 | $24.15 | $22.40 | $22.51 | $22.51 | 2,276,540 |
| 2024-12-16 | $24.27 | $24.86 | $23.80 | $24.18 | $24.18 | 2,929,940 |
| 2024-12-13 | $24.12 | $24.81 | $24.06 | $24.15 | $24.15 | 2,076,600 |
| 2024-12-12 | $23.93 | $24.65 | $23.93 | $24.21 | $24.21 | 2,157,940 |
| 2024-12-11 | $24.42 | $24.42 | $23.69 | $24.13 | $24.13 | 1,704,000 |
| 2024-12-10 | $24.60 | $24.81 | $23.89 | $23.95 | $23.95 | 2,395,400 |
| 2024-12-09 | $23.88 | $25.00 | $23.61 | $23.86 | $23.86 | 2,737,060 |
| 2024-12-06 | $25.15 | $25.71 | $23.60 | $24.06 | $24.06 | 4,087,080 |
| 2024-12-05 | $22.88 | $24.37 | $22.88 | $23.98 | $23.98 | 2,958,200 |
| 2024-12-04 | $23.48 | $24.00 | $22.76 | $22.99 | $22.99 | 3,087,480 |
| 2024-12-03 | $23.13 | $25.20 | $22.72 | $23.93 | $23.93 | 4,104,440 |
| 2024-12-02 | $22.88 | $23.16 | $22.54 | $23.15 | $23.15 | 2,039,580 |
| 2024-11-29 | $22.00 | $22.98 | $22.00 | $22.77 | $22.77 | 2,211,720 |
| 2024-11-28 | $22.26 | $22.48 | $22.00 | $22.20 | $22.20 | 2,151,840 |
| 2024-11-27 | $21.50 | $22.15 | $20.50 | $22.15 | $22.15 | 2,126,800 |
| 2024-11-26 | $21.89 | $22.28 | $21.34 | $21.50 | $21.50 | 1,448,030 |
| 2024-11-25 | $21.35 | $21.98 | $20.95 | $21.88 | $21.88 | 1,798,800 |
| 2024-11-22 | $22.10 | $22.93 | $21.30 | $21.36 | $21.36 | 2,675,660 |
| 2024-11-21 | $21.96 | $22.36 | $21.66 | $22.08 | $22.08 | 1,933,840 |
| 2024-11-20 | $21.05 | $22.20 | $20.85 | $21.89 | $21.89 | 2,107,620 |
| 2024-11-19 | $20.64 | $21.11 | $20.22 | $21.02 | $21.02 | 1,765,860 |
| 2024-11-18 | $22.03 | $23.10 | $20.30 | $20.55 | $20.55 | 3,044,740 |
| 2024-11-15 | $21.92 | $23.24 | $21.71 | $21.88 | $21.88 | 2,910,000 |
| 2024-11-14 | $22.62 | $22.80 | $21.96 | $22.03 | $22.03 | 1,706,640 |
| 2024-11-13 | $22.40 | $22.90 | $21.96 | $22.62 | $22.62 | 2,027,880 |
| 2024-11-12 | $23.11 | $23.21 | $22.12 | $22.35 | $22.35 | 2,523,260 |
| 2024-11-11 | $22.01 | $22.75 | $21.93 | $22.70 | $22.70 | 2,627,650 |
| 2024-11-08 | $22.30 | $22.77 | $21.87 | $22.07 | $22.07 | 2,915,060 |
| 2024-11-07 | $21.30 | $21.90 | $21.06 | $21.90 | $21.90 | 1,953,280 |
| 2024-11-06 | $21.21 | $21.66 | $21.00 | $21.32 | $21.32 | 2,082,780 |
| 2024-11-05 | $20.25 | $21.16 | $20.22 | $21.05 | $21.05 | 2,001,700 |
| 2024-11-04 | $19.96 | $20.35 | $19.53 | $20.28 | $20.28 | 1,674,180 |
| 2024-11-01 | $21.57 | $21.79 | $19.80 | $19.99 | $19.99 | 3,210,910 |
| 2024-10-31 | $20.84 | $21.66 | $20.54 | $21.59 | $21.59 | 2,331,180 |
| 2024-10-30 | $21.20 | $21.22 | $20.31 | $20.70 | $20.70 | 2,064,480 |
| 2024-10-29 | $22.21 | $22.88 | $21.20 | $21.24 | $21.24 | 2,511,120 |
| 2024-10-28 | $21.50 | $22.43 | $21.50 | $22.26 | $22.26 | 2,432,680 |
| 2024-10-25 | $20.86 | $21.60 | $20.86 | $21.55 | $21.55 | 1,929,440 |
| 2024-10-24 | $21.20 | $21.41 | $20.71 | $20.94 | $20.94 | 1,283,800 |
| 2024-10-23 | $21.41 | $21.77 | $21.05 | $21.28 | $21.28 | 1,880,780 |
| 2024-10-22 | $22.31 | $22.32 | $21.15 | $21.38 | $21.38 | 2,314,460 |
| 2024-10-21 | $21.70 | $22.24 | $21.46 | $21.97 | $21.97 | 3,027,290 |
| 2024-10-18 | $20.72 | $21.96 | $20.35 | $21.46 | $21.46 | 3,310,660 |
| 2024-10-17 | $20.79 | $21.38 | $20.67 | $20.72 | $20.72 | 2,635,460 |
| 2024-10-16 | $20.19 | $21.08 | $19.85 | $20.70 | $20.70 | 2,377,760 |
| 2024-10-15 | $20.93 | $21.39 | $20.46 | $20.56 | $20.56 | 2,822,880 |
| 2024-10-14 | $20.05 | $21.06 | $19.93 | $21.05 | $21.05 | 2,623,550 |
| 2024-10-11 | $21.32 | $21.32 | $19.73 | $20.06 | $20.06 | 3,176,760 |
| 2024-10-10 | $21.41 | $22.43 | $20.91 | $21.36 | $21.36 | 4,584,800 |
| 2024-10-09 | $23.77 | $23.84 | $20.59 | $20.59 | $20.59 | 5,434,800 |
| 2024-10-08 | $24.99 | $25.30 | $22.15 | $24.75 | $24.75 | 6,585,570 |
| 2024-09-30 | $19.87 | $21.72 | $19.20 | $21.15 | $21.15 | 5,299,030 |
| 2024-09-27 | $17.57 | $18.80 | $17.57 | $18.45 | $18.45 | 3,736,200 |
| 2024-09-26 | $17.09 | $17.43 | $16.99 | $17.40 | $17.40 | 2,122,060 |
| 2024-09-25 | $17.00 | $17.37 | $16.92 | $17.09 | $17.09 | 2,262,080 |
| 2024-09-24 | $16.76 | $17.09 | $16.53 | $16.91 | $16.91 | 2,191,420 |
| 2024-09-23 | $16.33 | $16.80 | $16.25 | $16.69 | $16.69 | 2,230,020 |
| 2024-09-20 | $16.07 | $16.52 | $15.84 | $16.40 | $16.40 | 2,128,800 |
| 2024-09-19 | $15.25 | $16.01 | $15.22 | $16.00 | $16.00 | 1,874,140 |
| 2024-09-18 | $15.70 | $15.83 | $14.93 | $15.20 | $15.20 | 1,765,720 |
| 2024-09-13 | $16.05 | $16.22 | $15.73 | $15.73 | $15.73 | 1,317,100 |
| 2024-09-12 | $15.95 | $16.39 | $15.95 | $16.07 | $16.07 | 1,648,800 |
| 2024-09-11 | $16.19 | $16.23 | $15.85 | $15.93 | $15.93 | 1,091,240 |
| 2024-09-10 | $15.99 | $16.27 | $15.70 | $16.10 | $16.10 | 1,356,440 |
| 2024-09-09 | $15.74 | $16.00 | $15.43 | $15.96 | $15.96 | 1,783,060 |
| 2024-09-06 | $16.40 | $16.44 | $15.73 | $15.74 | $15.74 | 1,930,700 |
| 2024-09-05 | $15.93 | $16.36 | $15.92 | $16.31 | $16.31 | 2,138,330 |
| 2024-09-04 | $16.37 | $16.43 | $15.89 | $15.93 | $15.93 | 2,629,460 |
| 2024-09-03 | $16.20 | $16.55 | $16.18 | $16.37 | $16.37 | 2,330,220 |
| 2024-09-02 | $16.90 | $17.19 | $16.27 | $16.32 | $16.32 | 4,098,040 |
| 2024-08-30 | $16.40 | $17.29 | $16.21 | $17.20 | $17.20 | 6,490,470 |
| 2024-08-29 | $17.05 | $17.28 | $16.30 | $16.62 | $16.62 | 6,546,400 |
| 2024-08-28 | $19.23 | $19.24 | $17.20 | $17.72 | $17.72 | 10,713,690 |
| 2024-08-27 | $18.30 | $20.23 | $17.41 | $20.23 | $20.23 | 11,068,240 |
| 2024-08-26 | $16.56 | $17.41 | $16.15 | $16.86 | $16.86 | 4,768,640 |
| 2024-08-23 | $15.60 | $16.20 | $15.42 | $15.72 | $15.72 | 1,639,280 |
| 2024-08-22 | $16.41 | $17.03 | $15.95 | $15.98 | $15.98 | 1,798,140 |
| 2024-08-21 | $16.11 | $16.64 | $15.94 | $16.46 | $16.46 | 1,521,980 |
| 2024-08-20 | $16.63 | $16.66 | $16.07 | $16.12 | $16.12 | 1,211,340 |
| 2024-08-19 | $16.40 | $16.73 | $16.15 | $16.54 | $16.54 | 1,606,580 |
| 2024-08-16 | $16.28 | $16.69 | $16.28 | $16.46 | $16.46 | 1,802,120 |
| 2024-08-15 | $16.17 | $16.49 | $16.00 | $16.26 | $16.26 | 1,901,520 |
| 2024-08-14 | $16.20 | $16.60 | $16.11 | $16.36 | $16.36 | 2,091,760 |
| 2024-08-13 | $15.87 | $16.12 | $15.65 | $16.10 | $16.10 | 1,431,740 |
| 2024-08-12 | $16.08 | $16.18 | $15.61 | $15.93 | $15.93 | 2,062,600 |
| 2024-08-09 | $16.29 | $16.64 | $16.08 | $16.28 | $16.28 | 2,569,500 |
| 2024-08-08 | $16.37 | $16.43 | $15.91 | $16.04 | $16.04 | 2,683,760 |
| 2024-08-07 | $16.54 | $16.87 | $16.25 | $16.49 | $16.49 | 3,140,260 |
| 2024-08-06 | $16.67 | $16.90 | $16.11 | $16.52 | $16.52 | 4,184,360 |
| 2024-08-05 | $18.39 | $18.50 | $16.45 | $16.49 | $16.49 | 6,736,000 |
| 2024-08-02 | $20.49 | $21.80 | $18.97 | $19.16 | $19.16 | 10,284,960 |
| 2024-08-01 | $17.95 | $20.77 | $17.95 | $20.77 | $20.77 | 2,914,880 |
| 2024-07-31 | $16.57 | $17.49 | $16.38 | $17.31 | $17.31 | 1,884,730 |
| 2024-07-30 | $16.75 | $17.45 | $16.45 | $16.57 | $16.57 | 1,428,860 |
| 2024-07-29 | $16.00 | $17.19 | $16.00 | $16.93 | $16.93 | 2,366,040 |
| 2024-07-26 | $16.50 | $16.60 | $16.06 | $16.21 | $16.21 | 1,640,580 |
| 2024-07-25 | $16.29 | $16.86 | $15.43 | $16.17 | $16.17 | 3,314,260 |
| 2024-07-24 | $15.35 | $16.87 | $15.13 | $16.33 | $16.33 | 4,052,060 |
| 2024-07-23 | $15.70 | $15.97 | $15.30 | $15.35 | $15.35 | 1,804,660 |
| 2024-07-22 | $14.54 | $15.88 | $14.54 | $15.79 | $15.79 | 3,390,500 |
| 2024-07-19 | $13.77 | $14.66 | $13.77 | $14.47 | $14.47 | 1,253,360 |
| 2024-07-18 | $14.29 | $14.89 | $13.78 | $14.27 | $14.27 | 1,566,240 |
| 2024-07-17 | $14.99 | $15.08 | $14.34 | $14.37 | $14.37 | 979,280 |
| 2024-07-16 | $14.51 | $14.98 | $14.51 | $14.91 | $14.91 | 915,420 |
| 2024-07-15 | $15.19 | $15.45 | $14.61 | $14.71 | $14.71 | 1,061,720 |
| 2024-07-12 | $15.48 | $15.84 | $15.20 | $15.33 | $15.33 | 1,015,620 |
| 2024-07-11 | $15.37 | $15.71 | $14.88 | $15.48 | $15.48 | 1,429,540 |
| 2024-07-10 | $14.96 | $15.06 | $14.63 | $14.68 | $14.68 | 805,250 |
| 2024-07-09 | $14.73 | $15.05 | $14.10 | $14.97 | $14.97 | 1,131,670 |
| 2024-07-08 | $15.26 | $15.29 | $14.67 | $14.73 | $14.73 | 930,420 |
| 2024-07-05 | $14.84 | $15.42 | $14.56 | $15.27 | $15.27 | 1,266,400 |
| 2024-07-04 | $15.94 | $15.94 | $14.75 | $14.84 | $14.84 | 1,298,620 |
| 2024-07-03 | $15.93 | $16.28 | $15.65 | $15.70 | $15.70 | 1,147,920 |
| 2024-07-02 | $15.53 | $16.42 | $15.50 | $16.13 | $16.13 | 1,862,860 |
| 2024-07-01 | $15.55 | $15.90 | $15.07 | $15.53 | $15.53 | 1,361,260 |
| 2024-06-28 | $16.16 | $16.36 | $15.45 | $15.51 | $15.51 | 1,539,490 |
| 2024-06-27 | $15.91 | $16.30 | $15.70 | $15.81 | $15.81 | 1,205,540 |
| 2024-06-26 | $14.70 | $15.99 | $14.54 | $15.92 | $15.92 | 1,927,240 |
| 2024-06-25 | $14.56 | $15.16 | $14.56 | $14.79 | $14.79 | 1,054,620 |
| 2024-06-24 | $15.50 | $15.58 | $14.50 | $14.73 | $14.73 | 1,326,440 |
| 2024-06-21 | $15.70 | $16.05 | $15.31 | $15.66 | $15.66 | 1,093,000 |
| 2024-06-20 | $16.03 | $16.32 | $15.77 | $15.80 | $15.80 | 1,012,360 |
| 2024-06-19 | $15.90 | $16.48 | $15.85 | $16.18 | $16.18 | 1,126,500 |
| 2024-06-18 | $15.30 | $16.00 | $15.23 | $15.91 | $15.91 | 1,119,840 |
| 2024-06-17 | $15.43 | $15.70 | $15.29 | $15.38 | $15.38 | 793,270 |
| 2024-06-14 | $15.59 | $15.77 | $15.18 | $15.57 | $15.57 | 1,024,540 |
| 2024-06-13 | $15.72 | $15.87 | $15.34 | $15.62 | $15.62 | 1,088,820 |
| 2024-06-12 | $15.16 | $15.65 | $15.00 | $15.50 | $15.50 | 1,115,320 |
| 2024-06-11 | $15.04 | $15.38 | $14.30 | $15.17 | $15.17 | 1,138,580 |
| 2024-06-07 | $14.50 | $15.25 | $14.43 | $15.03 | $15.03 | 1,585,860 |
| 2024-06-06 | $15.20 | $15.36 | $13.96 | $14.19 | $14.19 | 1,844,280 |
| 2024-06-05 | $15.60 | $15.60 | $15.09 | $15.22 | $15.22 | 1,145,940 |
| 2024-06-04 | $16.06 | $16.06 | $15.06 | $15.40 | $15.40 | 1,460,520 |
| 2024-06-03 | $16.98 | $17.05 | $15.86 | $16.05 | $16.05 | 1,604,880 |
| 2024-05-31 | $16.80 | $17.01 | $16.54 | $16.90 | $16.90 | 800,500 |
| 2024-05-30 | $16.78 | $16.85 | $16.35 | $16.61 | $16.61 | 911,160 |
| 2024-05-29 | $16.60 | $17.10 | $16.48 | $16.72 | $16.72 | 1,006,120 |
| 2024-05-28 | $16.90 | $17.20 | $16.66 | $16.76 | $16.76 | 908,160 |
| 2024-05-27 | $16.83 | $17.15 | $16.44 | $16.79 | $16.79 | 1,084,520 |
| 2024-05-24 | $16.97 | $17.05 | $16.61 | $16.83 | $16.83 | 1,202,360 |
| 2024-05-23 | $17.51 | $17.69 | $16.95 | $17.10 | $17.10 | 1,704,660 |
| 2024-05-22 | $17.15 | $17.95 | $17.06 | $17.77 | $17.77 | 2,473,600 |
| 2024-05-21 | $17.50 | $17.66 | $17.09 | $17.18 | $17.18 | 2,389,070 |
| 2024-05-20 | $18.50 | $18.51 | $17.40 | $17.56 | $17.56 | 4,870,210 |
| 2024-05-17 | $17.77 | $19.15 | $17.45 | $19.09 | $19.09 | 4,578,160 |
| 2024-05-16 | $17.00 | $17.78 | $16.89 | $17.56 | $17.56 | 1,827,660 |
| 2024-05-15 | $16.99 | $17.18 | $16.31 | $16.79 | $16.79 | 990,080 |
| 2024-05-14 | $16.49 | $16.99 | $16.30 | $16.85 | $16.85 | 1,356,520 |
| 2024-05-13 | $17.08 | $17.08 | $16.01 | $16.27 | $16.27 | 1,758,500 |
| 2024-05-10 | $17.67 | $17.86 | $17.02 | $17.10 | $17.10 | 1,489,020 |
| 2024-05-09 | $17.38 | $17.75 | $17.34 | $17.60 | $17.60 | 1,215,540 |
| 2024-05-08 | $18.11 | $18.11 | $17.34 | $17.41 | $17.41 | 1,451,420 |
| 2024-05-07 | $17.66 | $18.15 | $17.48 | $18.13 | $18.13 | 1,679,060 |
| 2024-05-06 | $17.80 | $18.09 | $17.33 | $17.50 | $17.50 | 1,478,480 |
| 2024-04-30 | $17.95 | $17.95 | $17.02 | $17.35 | $17.35 | 1,503,400 |
| 2024-04-29 | $16.80 | $17.79 | $16.73 | $17.73 | $17.73 | 2,197,440 |
| 2024-04-26 | $16.71 | $17.18 | $16.33 | $16.73 | $16.73 | 2,395,980 |
| 2024-04-25 | $16.78 | $16.97 | $16.50 | $16.87 | $16.87 | 1,285,300 |
| 2024-04-24 | $16.00 | $16.94 | $15.98 | $16.82 | $16.82 | 2,000,400 |
| 2024-04-23 | $15.32 | $16.14 | $15.23 | $16.00 | $16.00 | 1,847,510 |
| 2024-04-22 | $15.75 | $15.75 | $14.75 | $15.21 | $15.21 | 1,502,770 |
| 2024-04-19 | $15.61 | $15.79 | $15.16 | $15.47 | $15.47 | 1,541,080 |
| 2024-04-18 | $15.92 | $16.00 | $15.20 | $15.51 | $15.51 | 2,384,260 |
| 2024-04-17 | $14.30 | $16.25 | $14.30 | $16.18 | $16.18 | 3,134,820 |
| 2024-04-16 | $16.12 | $16.12 | $13.92 | $13.95 | $13.95 | 2,744,000 |
| 2024-04-15 | $17.47 | $17.68 | $15.55 | $16.30 | $16.30 | 2,761,810 |
| 2024-04-12 | $17.86 | $18.44 | $17.54 | $17.58 | $17.58 | 1,698,840 |
| 2024-04-11 | $17.55 | $18.54 | $17.35 | $17.96 | $17.96 | 2,052,310 |
| 2024-04-10 | $18.35 | $18.49 | $17.42 | $17.73 | $17.73 | 2,585,160 |
| 2024-04-09 | $18.76 | $19.27 | $18.20 | $18.34 | $18.34 | 3,277,810 |
| 2024-04-08 | $20.90 | $21.05 | $18.81 | $18.88 | $18.88 | 5,025,540 |
| 2024-04-03 | $20.00 | $23.40 | $20.00 | $21.25 | $21.25 | 6,131,570 |
| 2024-04-02 | $19.88 | $19.92 | $19.35 | $19.57 | $19.57 | 1,238,100 |
| 2024-04-01 | $19.40 | $19.89 | $19.20 | $19.84 | $19.84 | 1,211,540 |
| 2024-03-29 | $19.07 | $19.40 | $18.70 | $19.19 | $19.19 | 1,522,750 |
| 2024-03-28 | $18.29 | $19.35 | $17.63 | $19.19 | $19.19 | 2,287,810 |
| 2024-03-27 | $18.98 | $19.10 | $17.90 | $17.91 | $17.91 | 1,645,620 |
| 2024-03-26 | $19.19 | $19.50 | $18.60 | $18.97 | $18.97 | 1,841,190 |
| 2024-03-25 | $20.14 | $20.37 | $19.16 | $19.19 | $19.19 | 2,060,070 |
| 2024-03-22 | $20.61 | $20.75 | $19.80 | $20.16 | $20.16 | 2,509,780 |
| 2024-03-21 | $21.09 | $21.86 | $20.35 | $20.76 | $20.76 | 2,535,160 |
| 2024-03-20 | $20.59 | $21.15 | $20.50 | $21.07 | $21.07 | 2,725,760 |
| 2024-03-19 | $20.40 | $20.94 | $20.40 | $20.59 | $20.59 | 3,079,480 |
| 2024-03-18 | $19.56 | $20.74 | $19.38 | $20.57 | $20.57 | 3,987,270 |
| 2024-03-15 | $19.40 | $19.67 | $18.82 | $19.56 | $19.56 | 2,689,760 |
| 2024-03-14 | $19.78 | $20.63 | $19.10 | $19.63 | $19.63 | 2,972,770 |
| 2024-03-13 | $20.00 | $20.58 | $19.86 | $19.94 | $19.94 | 2,372,370 |
| 2024-03-12 | $19.51 | $19.89 | $19.40 | $19.84 | $19.84 | 1,725,240 |
| 2024-03-11 | $19.28 | $19.58 | $18.90 | $19.56 | $19.56 | 1,666,660 |
| 2024-03-08 | $19.18 | $20.15 | $18.78 | $19.35 | $19.35 | 1,800,880 |
| 2024-03-07 | $20.02 | $20.21 | $19.00 | $19.23 | $19.23 | 2,713,220 |
| 2024-03-06 | $20.27 | $20.34 | $19.59 | $20.02 | $20.02 | 3,076,180 |
| 2024-03-05 | $20.72 | $21.66 | $19.62 | $20.59 | $20.59 | 5,201,500 |
| 2024-03-04 | $18.94 | $22.49 | $17.99 | $21.46 | $21.46 | 5,481,400 |
| 2024-03-01 | $18.57 | $19.15 | $18.30 | $18.83 | $18.83 | 2,434,910 |
| 2024-02-29 | $17.35 | $18.79 | $17.19 | $18.52 | $18.52 | 2,890,860 |
| 2024-02-28 | $20.50 | $20.79 | $17.65 | $17.89 | $17.89 | 4,497,450 |
| 2024-02-27 | $19.80 | $20.35 | $19.64 | $20.35 | $20.35 | 3,712,200 |
| 2024-02-26 | $20.04 | $20.80 | $19.77 | $20.15 | $20.15 | 4,444,070 |
| 2024-02-23 | $19.65 | $19.97 | $19.17 | $19.93 | $19.93 | 3,730,940 |
| 2024-02-22 | $20.61 | $21.06 | $18.80 | $19.65 | $19.65 | 5,372,370 |
| 2024-02-21 | $15.97 | $19.32 | $15.97 | $19.32 | $19.32 | 2,016,520 |
| 2024-02-20 | $16.04 | $16.49 | $15.38 | $16.10 | $16.10 | 2,345,290 |
| 2024-02-19 | $14.17 | $16.45 | $14.17 | $16.16 | $16.16 | 4,006,190 |
| 2024-02-08 | $12.19 | $14.21 | $11.60 | $13.97 | $13.97 | 3,503,250 |
| 2024-02-07 | $13.89 | $14.19 | $11.52 | $12.10 | $12.10 | 3,624,360 |
| 2024-02-06 | $14.00 | $14.80 | $12.34 | $13.85 | $13.85 | 3,177,130 |
| 2024-02-05 | $17.85 | $17.85 | $14.49 | $14.53 | $14.53 | 3,259,680 |
| 2024-02-02 | $19.74 | $19.98 | $17.35 | $18.11 | $18.11 | 1,994,760 |
| 2024-02-01 | $20.63 | $20.63 | $18.93 | $19.82 | $19.82 | 1,550,360 |
| 2024-01-31 | $21.55 | $21.61 | $19.97 | $19.97 | $19.97 | 1,549,490 |
| 2024-01-30 | $22.16 | $22.55 | $21.46 | $21.52 | $21.52 | 1,282,210 |
| 2024-01-29 | $23.75 | $24.16 | $22.25 | $22.25 | $22.25 | 1,466,220 |
| 2024-01-26 | $24.04 | $24.53 | $23.83 | $23.89 | $23.89 | 1,044,240 |
| 2024-01-25 | $23.19 | $24.00 | $22.60 | $23.95 | $23.95 | 1,238,700 |
| 2024-01-24 | $22.82 | $23.08 | $21.85 | $22.85 | $22.85 | 1,362,300 |
| 2024-01-23 | $23.33 | $23.59 | $22.38 | $22.77 | $22.77 | 1,574,880 |
| 2024-01-22 | $24.90 | $25.08 | $23.12 | $23.33 | $23.33 | 1,161,600 |
| 2024-01-19 | $25.50 | $25.50 | $24.70 | $24.78 | $24.78 | 852,620 |
| 2024-01-18 | $25.60 | $25.61 | $24.51 | $25.29 | $25.29 | 1,092,060 |
| 2024-01-17 | $26.13 | $26.21 | $25.36 | $25.36 | $25.36 | 750,400 |
| 2024-01-16 | $26.12 | $26.27 | $25.50 | $26.13 | $26.13 | 988,640 |
| 2024-01-15 | $26.42 | $26.51 | $25.84 | $26.17 | $26.17 | 792,860 |
| 2024-01-12 | $27.13 | $27.14 | $26.52 | $26.52 | $26.52 | 612,820 |
| 2024-01-11 | $26.10 | $27.04 | $26.10 | $26.91 | $26.91 | 822,740 |
| 2024-01-10 | $26.44 | $26.68 | $25.83 | $26.10 | $26.10 | 669,420 |
| 2024-01-09 | $26.55 | $27.10 | $26.39 | $26.55 | $26.55 | 784,900 |
| 2024-01-08 | $26.97 | $27.21 | $26.41 | $26.52 | $26.52 | 721,580 |
| 2024-01-05 | $27.60 | $27.66 | $26.70 | $26.97 | $26.97 | 659,840 |
| 2024-01-04 | $27.70 | $27.70 | $27.08 | $27.42 | $27.42 | 687,050 |
| 2024-01-03 | $27.43 | $27.70 | $27.16 | $27.37 | $27.37 | 1,028,800 |
| 2024-01-02 | $27.64 | $27.76 | $27.30 | $27.53 | $27.53 | 876,900 |
| 2024-01-01 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2023-12-29 | $27.32 | $27.57 | $27.23 | $27.41 | $27.41 | 877,040 |
| 2023-12-28 | $26.42 | $27.50 | $26.07 | $27.37 | $27.37 | 856,620 |
| 2023-12-27 | $26.27 | $26.73 | $26.18 | $26.42 | $26.42 | 822,760 |
| 2023-12-26 | $27.06 | $27.28 | $26.01 | $26.32 | $26.32 | 1,457,880 |
| 2023-12-25 | $27.80 | $29.00 | $26.94 | $27.10 | $27.10 | 1,752,940 |
| 2023-12-22 | $28.10 | $28.37 | $27.20 | $27.27 | $27.27 | 847,820 |
| 2023-12-21 | $27.91 | $28.48 | $27.45 | $28.08 | $28.08 | 830,920 |
| 2023-12-20 | $28.70 | $28.74 | $28.06 | $28.07 | $28.07 | 790,890 |
| 2023-12-19 | $28.41 | $28.47 | $27.89 | $28.38 | $28.38 | 671,030 |
| 2023-12-18 | $28.56 | $28.80 | $27.93 | $28.03 | $28.03 | 876,040 |
| 2023-12-15 | $29.08 | $29.08 | $28.24 | $28.42 | $28.42 | 735,570 |
| 2023-12-14 | $28.99 | $29.29 | $28.49 | $28.59 | $28.59 | 709,620 |
| 2023-12-13 | $29.28 | $29.48 | $28.79 | $28.91 | $28.91 | 754,890 |
| 2023-12-12 | $29.29 | $29.43 | $28.97 | $29.32 | $29.32 | 795,860 |
| 2023-12-11 | $29.25 | $29.39 | $28.68 | $29.14 | $29.14 | 1,257,780 |
| 2023-12-08 | $29.66 | $30.16 | $29.13 | $29.13 | $29.13 | 1,003,790 |
| 2023-12-07 | $29.25 | $29.85 | $29.01 | $29.60 | $29.60 | 1,194,460 |
| 2023-12-06 | $29.15 | $29.67 | $28.86 | $29.25 | $29.25 | 965,120 |
| 2023-12-05 | $30.16 | $30.16 | $29.00 | $29.06 | $29.06 | 1,015,650 |
| 2023-12-04 | $30.04 | $30.59 | $29.83 | $29.86 | $29.86 | 987,380 |
| 2023-12-01 | $29.87 | $30.35 | $29.03 | $30.06 | $30.06 | 1,107,960 |
| 2023-11-30 | $29.65 | $29.89 | $29.03 | $29.33 | $29.33 | 835,040 |
| 2023-11-29 | $30.18 | $30.29 | $29.65 | $29.81 | $29.81 | 837,840 |
| 2023-11-28 | $29.87 | $30.54 | $29.67 | $30.15 | $30.15 | 883,680 |
| 2023-11-27 | $29.60 | $30.67 | $29.52 | $29.85 | $29.85 | 1,221,160 |
| 2023-11-24 | $30.37 | $30.66 | $29.54 | $29.75 | $29.75 | 1,019,220 |
| 2023-11-23 | $30.25 | $30.70 | $29.90 | $30.46 | $30.46 | 1,046,200 |
| 2023-11-22 | $30.55 | $31.53 | $30.37 | $30.46 | $30.46 | 1,590,900 |
| 2023-11-21 | $31.23 | $31.25 | $30.47 | $30.59 | $30.59 | 801,000 |
| 2023-11-20 | $31.13 | $31.28 | $30.64 | $30.81 | $30.81 | 797,010 |
| 2023-11-17 | $30.85 | $31.51 | $30.73 | $30.90 | $30.90 | 856,210 |
| 2023-11-16 | $31.01 | $31.49 | $30.78 | $30.85 | $30.85 | 804,380 |
| 2023-11-15 | $31.49 | $31.79 | $30.93 | $31.04 | $31.04 | 793,380 |
| 2023-11-14 | $30.69 | $31.59 | $30.69 | $31.32 | $31.32 | 1,269,740 |
| 2023-11-13 | $30.68 | $31.06 | $30.28 | $30.78 | $30.78 | 1,180,860 |
| 2023-11-10 | $30.35 | $30.49 | $29.86 | $30.06 | $30.06 | 735,780 |
| 2023-11-09 | $30.63 | $30.87 | $30.07 | $30.35 | $30.35 | 1,161,190 |
| 2023-11-08 | $29.91 | $30.77 | $29.91 | $30.39 | $30.39 | 1,426,720 |
| 2023-11-07 | $29.49 | $30.15 | $29.37 | $30.07 | $30.07 | 1,436,580 |
| 2023-11-06 | $28.89 | $29.67 | $28.76 | $29.63 | $29.63 | 1,189,800 |
| 2023-11-03 | $28.14 | $29.12 | $28.10 | $28.81 | $28.81 | 907,240 |
| 2023-11-02 | $28.44 | $28.74 | $28.14 | $28.14 | $28.14 | 830,740 |
| 2023-11-01 | $28.51 | $28.99 | $28.19 | $28.59 | $28.59 | 839,620 |
| 2023-10-31 | $28.65 | $29.37 | $28.50 | $28.66 | $28.66 | 1,291,030 |
| 2023-10-30 | $29.00 | $29.19 | $28.31 | $28.93 | $28.93 | 2,033,700 |
| 2023-10-27 | $30.00 | $30.25 | $28.95 | $29.07 | $29.07 | 1,575,260 |
| 2023-10-26 | $29.64 | $30.30 | $29.62 | $29.97 | $29.97 | 2,132,700 |
| 2023-10-25 | $28.50 | $31.22 | $28.00 | $29.80 | $29.80 | 3,119,740 |
| 2023-10-24 | $27.30 | $28.08 | $26.77 | $27.85 | $27.85 | 831,800 |
| 2023-10-23 | $27.78 | $28.00 | $26.67 | $26.76 | $26.76 | 1,040,660 |
| 2023-10-20 | $28.31 | $28.71 | $27.70 | $27.85 | $27.85 | 825,120 |
| 2023-10-19 | $28.43 | $29.47 | $28.31 | $28.36 | $28.36 | 1,077,770 |
| 2023-10-18 | $29.18 | $29.20 | $28.07 | $28.38 | $28.38 | 916,120 |
| 2023-10-17 | $29.00 | $29.43 | $28.75 | $29.33 | $29.33 | 621,400 |
| 2023-10-16 | $29.10 | $29.39 | $28.62 | $29.00 | $29.00 | 762,700 |
| 2023-10-13 | $29.44 | $29.80 | $28.95 | $29.07 | $29.07 | 1,072,210 |
| 2023-10-12 | $30.19 | $30.48 | $29.51 | $29.53 | $29.53 | 1,052,020 |
| 2023-10-11 | $29.73 | $30.45 | $29.40 | $30.20 | $30.20 | 1,149,230 |
| 2023-10-10 | $29.70 | $30.02 | $29.45 | $29.73 | $29.73 | 972,180 |
| 2023-10-09 | $29.62 | $29.92 | $29.40 | $29.57 | $29.57 | 1,059,750 |
| 2023-09-28 | $29.39 | $29.99 | $29.39 | $29.70 | $29.70 | 846,260 |
| 2023-09-27 | $29.52 | $29.79 | $29.06 | $29.30 | $29.30 | 971,700 |
| 2023-09-26 | $29.10 | $29.80 | $28.95 | $29.52 | $29.52 | 1,166,940 |
| 2023-09-25 | $29.39 | $29.70 | $28.70 | $29.08 | $29.08 | 1,010,260 |
| 2023-09-22 | $28.24 | $29.24 | $28.09 | $29.19 | $29.19 | 1,133,370 |
| 2023-09-21 | $28.10 | $28.60 | $28.10 | $28.37 | $28.37 | 626,460 |
| 2023-09-20 | $28.50 | $28.75 | $28.02 | $28.06 | $28.06 | 728,260 |
| 2023-09-19 | $28.45 | $28.78 | $28.14 | $28.50 | $28.50 | 837,520 |
| 2023-09-18 | $28.42 | $29.08 | $28.19 | $28.55 | $28.55 | 992,320 |
| 2023-09-15 | $28.98 | $29.00 | $28.28 | $28.43 | $28.43 | 1,108,340 |
| 2023-09-14 | $30.24 | $30.24 | $28.75 | $28.98 | $28.98 | 1,185,280 |
| 2023-09-13 | $30.64 | $30.64 | $29.73 | $29.96 | $29.96 | 1,190,800 |
| 2023-09-12 | $30.63 | $31.15 | $30.52 | $30.64 | $30.64 | 1,066,980 |
| 2023-09-11 | $31.25 | $31.40 | $30.60 | $30.77 | $30.77 | 1,241,500 |
| 2023-09-08 | $30.92 | $31.30 | $30.55 | $31.06 | $31.06 | 1,382,180 |
| 2023-09-07 | $30.99 | $31.49 | $30.65 | $30.84 | $30.84 | 1,700,840 |
| 2023-09-06 | $30.72 | $31.19 | $29.90 | $31.09 | $31.09 | 1,759,180 |
| 2023-09-05 | $30.57 | $30.95 | $30.28 | $30.58 | $30.58 | 1,826,660 |
| 2023-09-04 | $30.66 | $30.99 | $30.03 | $30.80 | $30.80 | 2,154,160 |
| 2023-09-01 | $31.61 | $32.25 | $30.21 | $30.41 | $30.41 | 2,439,500 |
| 2023-08-31 | $32.33 | $32.43 | $31.60 | $31.73 | $31.73 | 2,761,350 |
| 2023-08-30 | $32.00 | $32.87 | $31.67 | $32.34 | $32.34 | 4,397,150 |
| 2023-08-29 | $28.00 | $32.50 | $28.00 | $31.74 | $31.74 | 5,061,810 |
| 2023-08-28 | $29.67 | $30.08 | $28.00 | $28.14 | $28.14 | 1,908,510 |
| 2023-08-25 | $29.53 | $29.90 | $27.85 | $28.08 | $28.08 | 1,853,380 |
| 2023-08-24 | $30.00 | $30.58 | $29.15 | $29.82 | $29.82 | 2,184,660 |
| 2023-08-23 | $30.06 | $30.78 | $29.66 | $29.70 | $29.70 | 1,885,040 |
| 2023-08-22 | $29.52 | $30.38 | $29.13 | $30.07 | $30.07 | 1,389,460 |
| 2023-08-21 | $28.80 | $30.15 | $28.80 | $29.52 | $29.52 | 1,382,970 |
| 2023-08-18 | $29.21 | $29.85 | $28.90 | $28.90 | $28.90 | 1,095,200 |
| 2023-08-17 | $29.41 | $29.72 | $28.69 | $29.30 | $29.30 | 1,103,040 |
| 2023-08-16 | $29.66 | $30.17 | $28.71 | $29.60 | $29.60 | 1,505,000 |
| 2023-08-15 | $29.59 | $30.77 | $29.34 | $29.83 | $29.83 | 1,378,980 |
| 2023-08-14 | $29.39 | $29.59 | $28.96 | $29.47 | $29.47 | 596,370 |
| 2023-08-11 | $30.10 | $30.29 | $29.48 | $29.49 | $29.49 | 863,240 |
| 2023-08-10 | $30.37 | $30.37 | $29.73 | $30.10 | $30.10 | 975,090 |
| 2023-08-09 | $29.82 | $30.68 | $29.60 | $30.37 | $30.37 | 1,590,650 |
| 2023-08-08 | $29.96 | $30.23 | $29.62 | $29.82 | $29.82 | 914,900 |
| 2023-08-07 | $30.08 | $30.33 | $29.51 | $29.96 | $29.96 | 1,282,710 |
| 2023-08-04 | $28.85 | $30.94 | $28.76 | $30.01 | $30.01 | 2,889,180 |
| 2023-08-03 | $29.00 | $29.04 | $28.51 | $28.71 | $28.71 | 724,700 |
| 2023-08-02 | $28.93 | $29.12 | $28.67 | $29.09 | $29.09 | 622,580 |
| 2023-08-01 | $29.63 | $29.63 | $28.90 | $29.02 | $29.02 | 1,114,580 |
| 2023-07-31 | $29.86 | $30.49 | $29.21 | $29.74 | $29.74 | 1,673,100 |
| 2023-07-28 | $30.45 | $30.79 | $29.55 | $29.88 | $29.88 | 1,542,660 |
| 2023-07-27 | $30.20 | $31.00 | $30.02 | $30.53 | $30.53 | 2,105,630 |
| 2023-07-26 | $30.85 | $31.88 | $30.10 | $31.06 | $31.06 | 2,752,830 |
| 2023-07-25 | $29.35 | $31.02 | $29.03 | $30.80 | $30.80 | 2,160,040 |
| 2023-07-24 | $28.67 | $29.14 | $28.51 | $28.93 | $28.93 | 677,500 |
| 2023-07-21 | $29.34 | $29.40 | $28.68 | $28.70 | $28.70 | 482,300 |
| 2023-07-20 | $30.00 | $30.05 | $29.00 | $29.17 | $29.17 | 710,100 |
| 2023-07-19 | $29.53 | $30.30 | $29.53 | $30.06 | $30.06 | 783,250 |
| 2023-07-18 | $29.80 | $30.18 | $29.59 | $29.70 | $29.70 | 535,780 |
| 2023-07-17 | $29.75 | $30.00 | $29.52 | $29.80 | $29.80 | 537,570 |
| 2023-07-14 | $28.99 | $30.08 | $28.99 | $29.78 | $29.78 | 1,056,080 |
| 2023-07-13 | $28.53 | $29.15 | $28.33 | $28.97 | $28.97 | 588,260 |
| 2023-07-12 | $29.26 | $29.36 | $28.34 | $28.39 | $28.39 | 764,860 |
| 2023-07-11 | $29.07 | $29.29 | $28.94 | $29.26 | $29.26 | 542,700 |
| 2023-07-10 | $29.01 | $29.08 | $28.64 | $28.94 | $28.94 | 421,140 |
| 2023-07-07 | $29.24 | $29.42 | $28.45 | $28.83 | $28.83 | 754,180 |
| 2023-07-06 | $29.76 | $29.92 | $29.22 | $29.25 | $29.25 | 952,320 |
| 2023-07-05 | $30.23 | $30.45 | $29.63 | $29.76 | $29.76 | 845,960 |
| 2023-07-04 | $30.01 | $30.44 | $29.93 | $30.22 | $30.22 | 673,590 |
| 2023-07-03 | $30.29 | $30.61 | $29.58 | $30.16 | $30.16 | 821,810 |
| 2023-06-30 | $30.29 | $30.61 | $30.13 | $30.33 | $30.33 | 857,920 |
| 2023-06-29 | $29.35 | $30.65 | $29.35 | $30.44 | $30.44 | 876,020 |
| 2023-06-28 | $30.48 | $30.69 | $28.90 | $29.62 | $29.62 | 1,578,040 |
| 2023-06-27 | $30.88 | $31.80 | $30.45 | $30.65 | $30.65 | 1,670,020 |
| 2023-06-26 | $32.05 | $32.36 | $30.58 | $30.61 | $30.61 | 2,595,130 |
| 2023-06-21 | $33.83 | $35.86 | $33.01 | $33.06 | $33.06 | 4,429,800 |
| 2023-06-20 | $32.85 | $34.17 | $32.65 | $33.90 | $33.90 | 2,809,500 |
| 2023-06-19 | $32.29 | $33.43 | $32.29 | $33.24 | $33.24 | 1,328,010 |
| 2023-06-16 | $31.90 | $32.91 | $31.65 | $32.29 | $32.29 | 1,289,400 |
| 2023-06-15 | $32.95 | $33.30 | $31.97 | $32.01 | $32.01 | 1,734,580 |
| 2023-06-14 | $33.50 | $33.75 | $32.88 | $32.96 | $32.96 | 1,614,050 |
| 2023-06-13 | $33.48 | $33.84 | $33.19 | $33.63 | $33.63 | 1,177,840 |
| 2023-06-12 | $33.68 | $34.11 | $33.38 | $33.59 | $33.59 | 1,585,950 |
| 2023-06-09 | $34.15 | $34.57 | $33.47 | $33.95 | $33.95 | 2,205,150 |
| 2023-06-08 | $33.61 | $35.64 | $32.91 | $34.67 | $34.67 | 3,173,160 |
| 2023-06-07 | $32.33 | $34.40 | $32.33 | $33.80 | $33.80 | 1,782,930 |
| 2023-06-06 | $34.28 | $34.73 | $33.04 | $33.17 | $33.17 | 1,925,520 |
| 2023-06-05 | $33.59 | $35.98 | $33.59 | $34.14 | $34.14 | 3,179,290 |
| 2023-06-02 | $32.12 | $33.60 | $32.12 | $33.59 | $33.59 | 2,122,620 |
| 2023-06-01 | $31.80 | $32.85 | $31.70 | $32.24 | $32.24 | 1,596,480 |
| 2023-05-31 | $31.66 | $31.97 | $31.46 | $31.95 | $31.95 | 1,080,670 |
| 2023-05-30 | $31.35 | $31.91 | $31.21 | $31.66 | $31.66 | 940,400 |
| 2023-05-29 | $31.40 | $31.82 | $31.06 | $31.63 | $31.63 | 888,760 |
| 2023-05-26 | $30.82 | $31.60 | $30.50 | $31.47 | $31.47 | 1,272,010 |
| 2023-05-25 | $31.16 | $31.36 | $30.16 | $31.15 | $31.15 | 1,128,900 |
| 2023-05-24 | $30.45 | $31.75 | $30.11 | $31.16 | $31.16 | 1,235,020 |
| 2023-05-23 | $30.03 | $31.21 | $29.94 | $30.76 | $30.76 | 1,431,940 |
| 2023-05-22 | $30.35 | $30.72 | $30.00 | $30.50 | $30.50 | 1,055,920 |
| 2023-05-19 | $31.03 | $31.03 | $30.35 | $30.61 | $30.61 | 825,590 |
| 2023-05-18 | $30.67 | $31.24 | $30.49 | $31.03 | $31.03 | 1,295,410 |
| 2023-05-17 | $30.14 | $30.88 | $30.14 | $30.63 | $30.63 | 592,260 |
| 2023-05-16 | $31.21 | $31.28 | $30.01 | $30.14 | $30.14 | 940,920 |
| 2023-05-15 | $31.10 | $31.44 | $29.90 | $30.86 | $30.86 | 1,241,910 |
| 2023-05-12 | $31.33 | $32.21 | $31.10 | $31.20 | $31.20 | 1,652,150 |
| 2023-05-11 | $31.20 | $32.09 | $30.94 | $31.40 | $31.40 | 1,679,220 |
| 2023-05-10 | $30.99 | $32.72 | $30.90 | $31.20 | $31.20 | 2,339,260 |
| 2023-05-09 | $32.20 | $32.26 | $30.99 | $31.31 | $31.31 | 3,136,720 |
| 2023-05-08 | $29.51 | $33.42 | $29.07 | $32.75 | $32.75 | 5,001,950 |
| 2023-05-05 | $28.45 | $29.78 | $28.34 | $29.66 | $29.66 | 2,621,550 |
| 2023-05-04 | $29.30 | $29.85 | $27.92 | $28.50 | $28.50 | 1,740,880 |
| 2023-05-03 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2023-05-02 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2023-04-28 | $28.18 | $29.22 | $28.15 | $29.15 | $29.15 | 1,309,470 |
| 2023-04-27 | $28.79 | $29.30 | $27.80 | $28.04 | $28.04 | 1,835,800 |
| 2023-04-26 | $29.42 | $30.19 | $28.51 | $28.90 | $28.90 | 1,644,370 |
| 2023-04-25 | $30.79 | $30.80 | $29.45 | $29.75 | $29.75 | 1,635,090 |
| 2023-04-24 | $31.40 | $32.20 | $30.18 | $30.73 | $30.73 | 2,445,190 |
| 2023-04-21 | $34.52 | $34.59 | $31.72 | $31.72 | $31.72 | 2,480,700 |
| 2023-04-20 | $33.86 | $34.75 | $32.75 | $34.50 | $34.50 | 2,993,250 |
| 2023-04-19 | $34.80 | $35.46 | $34.17 | $34.42 | $34.42 | 2,018,800 |
| 2023-04-18 | $36.50 | $36.71 | $34.79 | $34.91 | $34.91 | 2,872,250 |
| 2023-04-17 | $37.50 | $39.15 | $36.80 | $36.93 | $36.93 | 3,071,370 |
| 2023-04-14 | $37.90 | $37.90 | $36.05 | $37.58 | $37.58 | 2,982,860 |
| 2023-04-13 | $36.66 | $39.32 | $36.42 | $37.92 | $37.92 | 4,949,260 |
| 2023-04-12 | $36.45 | $37.35 | $35.86 | $36.86 | $36.86 | 2,517,400 |
| 2023-04-11 | $35.45 | $36.90 | $34.89 | $36.82 | $36.82 | 2,994,580 |
| 2023-04-10 | $38.26 | $38.28 | $35.28 | $35.45 | $35.45 | 4,044,920 |
| 2023-04-07 | $37.76 | $37.98 | $36.16 | $37.68 | $37.68 | 4,781,310 |
| 2023-04-06 | $38.30 | $39.78 | $37.06 | $37.42 | $37.42 | 5,582,450 |
| 2023-04-05 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2023-04-04 | $41.00 | $41.59 | $38.81 | $39.31 | $39.31 | 8,725,410 |
| 2023-04-03 | $33.45 | $40.38 | $33.45 | $40.38 | $40.38 | 9,558,440 |
| 2023-03-31 | $32.82 | $33.88 | $32.10 | $33.65 | $33.65 | 1,887,280 |
| 2023-03-30 | $34.86 | $34.86 | $32.79 | $32.81 | $32.81 | 1,748,610 |
| 2023-03-29 | $34.44 | $34.84 | $33.69 | $34.17 | $34.17 | 1,729,900 |
| 2023-03-28 | $34.55 | $35.65 | $33.52 | $34.87 | $34.87 | 3,009,990 |
| 2023-03-27 | $34.09 | $35.40 | $33.22 | $34.50 | $34.50 | 2,711,490 |
| 2023-03-24 | $33.89 | $34.46 | $33.52 | $34.09 | $34.09 | 2,583,150 |
| 2023-03-23 | $34.34 | $34.75 | $33.41 | $34.27 | $34.27 | 3,694,100 |
| 2023-03-22 | $33.33 | $36.30 | $33.33 | $34.50 | $34.50 | 5,168,770 |
| 2023-03-21 | $32.63 | $33.47 | $32.03 | $33.06 | $33.06 | 1,819,790 |
| 2023-03-20 | $32.99 | $33.38 | $32.28 | $32.39 | $32.39 | 2,074,690 |
| 2023-03-17 | $31.69 | $33.86 | $31.69 | $33.45 | $33.45 | 3,637,100 |
| 2023-03-16 | $31.89 | $32.09 | $31.14 | $31.61 | $31.61 | 1,373,090 |
| 2023-03-15 | $32.72 | $32.88 | $31.51 | $31.76 | $31.76 | 1,797,950 |
| 2023-03-14 | $32.71 | $33.07 | $31.85 | $32.39 | $32.39 | 2,930,740 |
| 2023-03-13 | $31.07 | $34.44 | $30.90 | $33.30 | $33.30 | 4,115,420 |
| 2023-03-10 | $31.89 | $32.19 | $31.20 | $31.24 | $31.24 | 1,387,520 |
| 2023-03-09 | $30.60 | $32.32 | $30.13 | $32.18 | $32.18 | 2,429,340 |
| 2023-03-08 | $29.91 | $30.60 | $29.72 | $30.49 | $30.49 | 875,340 |
| 2023-03-07 | $30.47 | $30.80 | $29.63 | $29.70 | $29.70 | 1,043,860 |
| 2023-03-06 | $30.53 | $30.96 | $30.00 | $30.45 | $30.45 | 1,203,250 |
| 2023-03-03 | $31.43 | $31.63 | $30.58 | $30.71 | $30.71 | 1,503,560 |
| 2023-03-02 | $31.12 | $32.32 | $30.86 | $31.80 | $31.80 | 2,620,690 |
| 2023-03-01 | $30.73 | $32.00 | $30.50 | $31.15 | $31.15 | 2,924,680 |
| 2023-02-28 | $29.18 | $31.50 | $29.18 | $30.58 | $30.58 | 3,323,790 |
| 2023-02-27 | $30.02 | $30.55 | $28.96 | $29.08 | $29.08 | 1,761,860 |
| 2023-02-24 | $29.00 | $30.98 | $28.85 | $30.13 | $30.13 | 2,032,120 |
| 2023-02-23 | $29.45 | $29.59 | $28.81 | $28.96 | $28.96 | 752,630 |
| 2023-02-22 | $28.89 | $29.69 | $28.60 | $29.63 | $29.63 | 952,580 |
| 2023-02-21 | $28.96 | $29.44 | $28.58 | $28.87 | $28.87 | 786,000 |
| 2023-02-20 | $28.73 | $29.00 | $28.32 | $28.82 | $28.82 | 1,031,190 |
| 2023-02-17 | $29.38 | $29.92 | $28.68 | $28.72 | $28.72 | 889,020 |
| 2023-02-16 | $30.33 | $30.54 | $29.22 | $29.33 | $29.33 | 1,200,960 |
| 2023-02-15 | $29.83 | $30.44 | $29.79 | $30.36 | $30.36 | 1,259,680 |
| 2023-02-14 | $29.75 | $30.28 | $29.37 | $29.82 | $29.82 | 1,191,760 |
| 2023-02-13 | $29.60 | $29.96 | $29.26 | $29.70 | $29.70 | 968,720 |
| 2023-02-10 | $29.79 | $30.01 | $29.19 | $29.28 | $29.28 | 583,080 |
| 2023-02-09 | $29.31 | $29.68 | $28.86 | $29.62 | $29.62 | 767,480 |
| 2023-02-08 | $29.84 | $29.98 | $29.23 | $29.33 | $29.33 | 1,002,570 |
| 2023-02-07 | $30.16 | $30.49 | $29.70 | $30.07 | $30.07 | 1,615,670 |
| 2023-02-06 | $29.26 | $30.30 | $28.82 | $30.17 | $30.17 | 2,610,820 |
| 2023-02-03 | $28.07 | $28.79 | $28.02 | $28.73 | $28.73 | 1,007,820 |
| 2023-02-02 | $28.24 | $28.78 | $28.10 | $28.13 | $28.13 | 800,340 |
| 2023-02-01 | $27.44 | $28.17 | $27.44 | $28.14 | $28.14 | 558,290 |
| 2023-01-31 | $27.60 | $27.68 | $27.34 | $27.44 | $27.44 | 412,380 |
| 2023-01-30 | $27.30 | $27.85 | $27.21 | $27.70 | $27.70 | 733,340 |
| 2023-01-20 | $26.90 | $27.43 | $26.65 | $27.00 | $27.00 | 662,600 |
| 2023-01-19 | $26.50 | $26.98 | $26.50 | $26.92 | $26.92 | 505,120 |
| 2023-01-18 | $26.19 | $26.66 | $26.00 | $26.50 | $26.50 | 451,140 |
| 2023-01-17 | $26.53 | $26.53 | $26.05 | $26.19 | $26.19 | 309,030 |
| 2023-01-16 | $25.91 | $26.62 | $25.91 | $26.39 | $26.39 | 582,340 |
| 2023-01-13 | $25.80 | $25.97 | $25.71 | $25.88 | $25.88 | 294,740 |
| 2023-01-12 | $25.73 | $26.08 | $25.60 | $25.87 | $25.87 | 374,760 |
| 2023-01-11 | $26.10 | $26.38 | $25.69 | $25.70 | $25.70 | 584,170 |
| 2023-01-10 | $26.28 | $26.34 | $26.01 | $26.16 | $26.16 | 301,900 |
| 2023-01-09 | $26.35 | $26.54 | $25.97 | $26.20 | $26.20 | 496,200 |
| 2023-01-06 | $26.42 | $26.64 | $25.95 | $26.11 | $26.11 | 570,060 |
| 2023-01-05 | $26.72 | $26.99 | $26.38 | $26.44 | $26.44 | 433,140 |
| 2023-01-04 | $26.29 | $26.75 | $26.23 | $26.70 | $26.70 | 657,740 |
| 2023-01-03 | $25.70 | $26.45 | $25.66 | $26.27 | $26.27 | 747,770 |
| 2023-01-02 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2022-12-30 | $25.44 | $25.85 | $25.28 | $25.68 | $25.68 | 355,110 |
| 2022-12-29 | $25.00 | $25.88 | $24.97 | $25.42 | $25.42 | 457,440 |
| 2022-12-28 | $25.64 | $25.70 | $25.05 | $25.10 | $25.10 | 364,940 |
| 2022-12-27 | $25.98 | $26.17 | $25.47 | $25.78 | $25.78 | 363,040 |
| 2022-12-26 | $25.61 | $25.93 | $25.60 | $25.73 | $25.73 | 533,540 |
| 2022-12-23 | $25.50 | $25.99 | $25.36 | $25.61 | $25.61 | 325,760 |
| 2022-12-22 | $26.08 | $26.09 | $25.37 | $25.49 | $25.49 | 351,630 |
| 2022-12-21 | $26.01 | $26.36 | $25.62 | $25.80 | $25.80 | 473,910 |
| 2022-12-20 | $26.70 | $26.99 | $26.10 | $26.14 | $26.14 | 442,270 |
| 2022-12-19 | $27.57 | $27.70 | $26.47 | $26.60 | $26.60 | 498,150 |
| 2022-12-16 | $27.82 | $28.12 | $27.28 | $27.28 | $27.28 | 507,160 |
| 2022-12-15 | $27.94 | $28.30 | $27.78 | $28.01 | $28.01 | 315,460 |
| 2022-12-14 | $27.91 | $28.18 | $27.83 | $28.08 | $28.08 | 297,010 |
| 2022-12-13 | $28.68 | $28.74 | $27.89 | $27.91 | $27.91 | 666,840 |
| 2022-12-12 | $28.38 | $28.94 | $28.37 | $28.71 | $28.71 | 453,820 |
| 2022-12-09 | $28.50 | $28.71 | $28.32 | $28.71 | $28.71 | 351,800 |
| 2022-12-08 | $28.68 | $28.92 | $28.48 | $28.50 | $28.50 | 420,990 |
| 2022-12-07 | $29.17 | $29.23 | $28.71 | $28.86 | $28.86 | 501,690 |
| 2022-12-06 | $29.60 | $29.60 | $29.15 | $29.17 | $29.17 | 693,570 |
| 2022-12-05 | $29.68 | $29.88 | $29.20 | $29.67 | $29.67 | 732,460 |
| 2022-12-01 | $29.78 | $29.97 | $29.25 | $29.64 | $29.64 | 1,219,680 |
| 2022-11-30 | $30.10 | $30.28 | $29.44 | $29.69 | $29.69 | 1,155,200 |
| 2022-11-29 | $29.00 | $30.85 | $29.00 | $30.30 | $30.30 | 2,706,140 |
| 2022-11-28 | $29.18 | $29.50 | $28.18 | $28.45 | $28.45 | 1,463,640 |
| 2022-11-25 | $28.65 | $30.09 | $28.10 | $29.64 | $29.64 | 1,914,810 |
| 2022-11-24 | $28.50 | $28.95 | $28.00 | $28.40 | $28.40 | 788,070 |
| 2022-11-23 | $29.00 | $29.50 | $28.00 | $28.46 | $28.46 | 879,960 |
| 2022-11-22 | $29.30 | $29.79 | $29.00 | $29.20 | $29.20 | 759,300 |
| 2022-11-21 | $29.61 | $29.92 | $29.19 | $29.50 | $29.50 | 1,010,480 |
| 2022-11-18 | $30.48 | $30.92 | $29.79 | $29.84 | $29.84 | 1,681,840 |
| 2022-11-17 | $30.58 | $30.58 | $29.88 | $30.19 | $30.19 | 1,207,260 |
| 2022-11-16 | $30.70 | $31.25 | $30.23 | $30.34 | $30.34 | 1,731,600 |
| 2022-11-15 | $31.19 | $31.70 | $30.56 | $30.99 | $30.99 | 2,927,340 |
| 2022-11-14 | $29.80 | $32.50 | $29.40 | $31.67 | $31.67 | 4,942,360 |
| 2022-11-11 | $29.46 | $29.93 | $28.76 | $29.13 | $29.13 | 2,607,220 |
| 2022-11-10 | $27.98 | $30.66 | $27.92 | $29.45 | $29.45 | 3,207,280 |
| 2022-11-09 | $28.35 | $28.95 | $27.55 | $28.33 | $28.33 | 1,575,060 |
| 2022-11-08 | $27.88 | $28.31 | $27.55 | $28.31 | $28.31 | 1,289,040 |
| 2022-11-07 | $28.02 | $28.48 | $27.55 | $27.86 | $27.86 | 1,283,880 |
| 2022-11-04 | $27.87 | $28.29 | $27.44 | $28.00 | $28.00 | 1,370,520 |
| 2022-11-03 | $28.56 | $28.67 | $27.40 | $27.96 | $27.96 | 1,651,300 |
| 2022-11-02 | $29.00 | $29.69 | $28.31 | $28.59 | $28.59 | 2,388,480 |
| 2022-11-01 | $29.62 | $31.62 | $28.07 | $28.99 | $28.99 | 3,344,430 |
| 2022-10-31 | $26.51 | $27.94 | $26.51 | $27.55 | $27.55 | 1,212,340 |
| 2022-10-28 | $27.54 | $27.60 | $26.38 | $26.52 | $26.52 | 710,510 |
| 2022-10-27 | $27.75 | $28.38 | $27.30 | $27.39 | $27.39 | 1,082,810 |
| 2022-10-26 | $26.00 | $27.66 | $26.00 | $27.45 | $27.45 | 1,046,490 |
| 2022-10-25 | $27.26 | $27.78 | $26.36 | $26.41 | $26.41 | 698,060 |
| 2022-10-24 | $27.71 | $28.39 | $27.04 | $27.19 | $27.19 | 861,420 |
| 2022-10-21 | $27.46 | $27.98 | $27.21 | $27.69 | $27.69 | 811,000 |
| 2022-10-20 | $27.80 | $28.31 | $27.35 | $27.60 | $27.60 | 836,360 |
| 2022-10-19 | $28.07 | $28.50 | $27.45 | $27.99 | $27.99 | 756,910 |
| 2022-10-18 | $28.31 | $28.56 | $27.67 | $28.15 | $28.15 | 865,070 |
| 2022-10-17 | $27.34 | $28.75 | $27.29 | $28.31 | $28.31 | 1,466,070 |
| 2022-10-14 | $26.57 | $27.77 | $26.20 | $27.69 | $27.69 | 1,430,900 |
| 2022-10-13 | $24.90 | $26.78 | $24.60 | $26.30 | $26.30 | 982,760 |
| 2022-10-12 | $24.23 | $25.24 | $24.00 | $25.05 | $25.05 | 369,640 |
| 2022-10-11 | $24.75 | $24.75 | $24.01 | $24.17 | $24.17 | 317,830 |
| 2022-10-10 | $25.10 | $25.49 | $24.43 | $24.54 | $24.54 | 312,170 |
| 2022-09-30 | $25.40 | $25.58 | $24.85 | $24.98 | $24.98 | 321,930 |
| 2022-09-29 | $25.80 | $25.95 | $25.09 | $25.13 | $25.13 | 287,820 |
| 2022-09-28 | $26.08 | $26.28 | $25.51 | $25.51 | $25.51 | 352,660 |
| 2022-09-27 | $24.97 | $25.97 | $24.88 | $25.97 | $25.97 | 567,310 |
| 2022-09-26 | $25.74 | $25.74 | $24.71 | $24.75 | $24.75 | 615,900 |
| 2022-09-23 | $26.69 | $26.69 | $25.63 | $25.75 | $25.75 | 472,320 |
| 2022-09-22 | $25.96 | $27.10 | $25.96 | $26.48 | $26.48 | 626,860 |
| 2022-09-21 | $26.14 | $26.45 | $25.29 | $26.36 | $26.36 | 697,680 |
| 2022-09-20 | $26.20 | $26.59 | $25.97 | $26.29 | $26.29 | 521,060 |
| 2022-09-19 | $27.35 | $27.35 | $26.15 | $26.15 | $26.15 | 627,000 |
| 2022-09-16 | $28.02 | $28.37 | $27.35 | $27.35 | $27.35 | 511,320 |
| 2022-09-15 | $28.20 | $28.30 | $27.37 | $28.02 | $28.02 | 627,730 |
| 2022-09-14 | $27.59 | $28.08 | $27.35 | $27.99 | $27.99 | 509,590 |
| 2022-09-13 | $27.57 | $28.25 | $27.08 | $27.98 | $27.98 | 716,260 |
| 2022-09-12 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2022-09-09 | $27.00 | $27.42 | $26.95 | $27.31 | $27.31 | 217,560 |
| 2022-09-08 | $27.48 | $27.63 | $27.00 | $27.07 | $27.07 | 410,160 |
| 2022-09-07 | $27.76 | $27.87 | $27.35 | $27.53 | $27.53 | 490,980 |
| 2022-09-06 | $27.88 | $27.98 | $27.63 | $27.75 | $27.75 | 279,240 |
| 2022-09-05 | $27.90 | $28.27 | $27.64 | $27.84 | $27.84 | 226,440 |
| 2022-09-02 | $27.41 | $28.08 | $27.41 | $28.01 | $28.01 | 363,440 |
| 2022-09-01 | $27.21 | $27.80 | $27.16 | $27.37 | $27.37 | 266,760 |
| 2022-08-31 | $28.03 | $28.38 | $27.32 | $27.33 | $27.33 | 352,300 |
| 2022-08-30 | $27.66 | $28.97 | $27.51 | $28.12 | $28.12 | 685,780 |
| 2022-08-29 | $27.19 | $27.80 | $26.20 | $27.74 | $27.74 | 511,050 |
| 2022-08-26 | $28.07 | $28.33 | $27.46 | $27.58 | $27.58 | 550,950 |
| 2022-08-25 | $28.61 | $28.71 | $27.81 | $28.07 | $28.07 | 566,680 |
| 2022-08-24 | $29.74 | $29.80 | $28.50 | $28.54 | $28.54 | 839,680 |
| 2022-08-23 | $29.30 | $29.77 | $28.90 | $29.60 | $29.60 | 567,760 |
| 2022-08-22 | $29.70 | $30.11 | $29.07 | $29.28 | $29.28 | 744,790 |
| 2022-08-19 | $30.17 | $31.17 | $29.50 | $29.54 | $29.54 | 1,004,260 |
| 2022-08-18 | $30.22 | $30.22 | $29.76 | $30.03 | $30.03 | 616,170 |
| 2022-08-17 | $30.36 | $30.40 | $29.99 | $30.21 | $30.21 | 441,560 |
| 2022-08-16 | $30.79 | $30.89 | $30.20 | $30.40 | $30.40 | 608,640 |
| 2022-08-15 | $30.91 | $31.35 | $30.34 | $30.65 | $30.65 | 610,880 |
| 2022-08-12 | $31.50 | $31.60 | $30.90 | $30.91 | $30.91 | 624,680 |
| 2022-08-11 | $31.37 | $31.90 | $31.34 | $31.36 | $31.36 | 754,100 |
| 2022-08-10 | $31.21 | $31.94 | $30.75 | $31.33 | $31.33 | 719,180 |
| 2022-08-09 | $32.21 | $32.49 | $30.89 | $31.20 | $31.20 | 1,331,480 |
| 2022-08-08 | $30.55 | $32.88 | $30.05 | $32.20 | $32.20 | 2,159,630 |
| 2022-08-05 | $29.12 | $30.48 | $29.12 | $30.44 | $30.44 | 931,150 |
| 2022-08-04 | $29.00 | $29.25 | $28.61 | $29.12 | $29.12 | 330,150 |
| 2022-08-03 | $28.74 | $29.56 | $28.52 | $28.61 | $28.61 | 788,490 |
| 2022-08-02 | $30.48 | $30.48 | $28.14 | $28.48 | $28.48 | 907,710 |
| 2022-08-01 | $30.00 | $30.49 | $29.79 | $30.43 | $30.43 | 556,450 |
| 2022-07-29 | $30.20 | $30.49 | $29.91 | $30.24 | $30.24 | 377,790 |
| 2022-07-28 | $29.99 | $30.35 | $29.80 | $30.24 | $30.24 | 451,540 |
| 2022-07-27 | $30.02 | $30.19 | $29.51 | $29.77 | $29.77 | 327,020 |
| 2022-07-26 | $29.51 | $30.09 | $29.30 | $29.95 | $29.95 | 319,660 |
| 2022-07-25 | $29.86 | $30.18 | $29.36 | $29.43 | $29.43 | 313,320 |
| 2022-07-22 | $30.20 | $30.66 | $29.46 | $29.86 | $29.86 | 361,040 |
| 2022-07-21 | $29.98 | $30.48 | $29.96 | $30.23 | $30.23 | 483,170 |
| 2022-07-20 | $30.08 | $30.30 | $29.76 | $29.96 | $29.96 | 395,340 |
| 2022-07-19 | $29.51 | $30.11 | $29.21 | $29.97 | $29.97 | 533,440 |
| 2022-07-18 | $29.00 | $29.57 | $28.60 | $29.50 | $29.50 | 570,080 |
| 2022-07-15 | $29.55 | $29.55 | $28.50 | $28.50 | $28.50 | 534,660 |
| 2022-07-14 | $28.84 | $29.67 | $28.67 | $29.55 | $29.55 | 562,300 |
| 2022-07-13 | $28.40 | $29.10 | $28.40 | $28.78 | $28.78 | 376,220 |
| 2022-07-12 | $29.35 | $29.35 | $28.41 | $28.44 | $28.44 | 522,240 |
| 2022-07-11 | $30.15 | $30.21 | $29.00 | $29.19 | $29.19 | 502,500 |
| 2022-07-08 | $30.15 | $30.65 | $29.92 | $29.92 | $29.92 | 392,290 |
| 2022-07-07 | $29.90 | $30.22 | $29.75 | $29.90 | $29.90 | 246,640 |
| 2022-07-06 | $30.05 | $30.23 | $29.50 | $29.90 | $29.90 | 332,580 |
| 2022-07-05 | $31.11 | $31.20 | $29.72 | $29.99 | $29.99 | 654,260 |
| 2022-07-04 | $30.95 | $31.25 | $30.40 | $30.91 | $30.91 | 536,460 |
| 2022-07-01 | $31.43 | $31.66 | $30.85 | $30.98 | $30.98 | 508,490 |
| 2022-06-30 | $31.77 | $32.08 | $31.22 | $31.28 | $31.28 | 663,140 |
| 2022-06-29 | $31.64 | $32.49 | $31.36 | $31.77 | $31.77 | 1,233,510 |
| 2022-06-28 | $31.26 | $31.75 | $30.89 | $31.65 | $31.65 | 560,430 |
| 2022-06-27 | $31.45 | $31.76 | $31.16 | $31.26 | $31.26 | 433,080 |
| 2022-06-24 | $31.11 | $32.11 | $31.10 | $31.40 | $31.40 | 593,420 |
| 2022-06-23 | $30.68 | $31.25 | $30.08 | $31.08 | $31.08 | 463,680 |
| 2022-06-22 | $31.17 | $31.19 | $30.10 | $30.21 | $30.21 | 408,800 |
| 2022-06-21 | $31.00 | $31.68 | $30.85 | $31.17 | $31.17 | 722,600 |
| 2022-06-20 | $30.59 | $31.08 | $30.50 | $31.00 | $31.00 | 490,820 |
| 2022-06-17 | $30.58 | $30.94 | $29.80 | $30.59 | $30.59 | 472,460 |
| 2022-06-16 | $30.55 | $31.17 | $30.55 | $30.69 | $30.69 | 622,960 |
| 2022-06-15 | $30.63 | $31.09 | $30.00 | $30.50 | $30.50 | 574,580 |
| 2022-06-14 | $30.20 | $30.44 | $29.33 | $30.09 | $30.09 | 573,180 |
| 2022-06-13 | $30.26 | $30.70 | $30.10 | $30.67 | $30.67 | 357,800 |
| 2022-06-10 | $30.01 | $30.62 | $30.01 | $30.41 | $30.41 | 337,920 |
| 2022-06-09 | $30.69 | $31.27 | $30.16 | $30.26 | $30.26 | 424,160 |
| 2022-06-08 | $31.19 | $31.55 | $30.65 | $31.05 | $31.05 | 494,550 |
| 2022-06-07 | $31.58 | $31.78 | $30.81 | $31.10 | $31.10 | 569,780 |
| 2022-06-06 | $30.52 | $31.85 | $30.50 | $31.58 | $31.58 | 1,021,610 |
| 2022-06-02 | $29.90 | $30.74 | $29.38 | $30.60 | $30.60 | 715,700 |
| 2022-06-01 | $29.32 | $30.29 | $29.32 | $29.86 | $29.86 | 491,980 |
| 2022-05-31 | $28.95 | $29.62 | $28.01 | $29.51 | $29.51 | 784,020 |
| 2022-05-30 | $29.09 | $29.29 | $28.68 | $28.95 | $28.95 | 388,160 |
| 2022-05-27 | $29.05 | $29.38 | $28.50 | $28.90 | $28.90 | 475,700 |
| 2022-05-26 | $29.10 | $29.28 | $28.40 | $28.85 | $28.85 | 363,330 |
| 2022-05-25 | $29.05 | $29.20 | $28.62 | $29.04 | $29.04 | 416,680 |
| 2022-05-24 | $42.90 | $43.11 | $40.80 | $40.83 | $28.59 | 502,700 |
| 2022-05-23 | $42.80 | $43.11 | $42.20 | $42.88 | $30.03 | 464,580 |
| 2022-05-20 | $42.52 | $43.07 | $42.32 | $42.78 | $29.96 | 348,300 |
| 2022-05-19 | $41.80 | $43.48 | $41.52 | $42.63 | $29.85 | 590,240 |
| 2022-05-18 | $41.81 | $43.27 | $41.75 | $42.29 | $29.61 | 468,300 |
| 2022-05-17 | $42.02 | $42.38 | $41.25 | $41.84 | $29.30 | 355,700 |
| 2022-05-16 | $42.39 | $43.24 | $42.15 | $42.25 | $29.59 | 350,300 |
| 2022-05-13 | $43.32 | $43.76 | $42.50 | $42.67 | $29.88 | 427,600 |
| 2022-05-12 | $41.69 | $43.80 | $41.55 | $43.10 | $30.18 | 685,000 |
| 2022-05-11 | $43.63 | $45.78 | $42.11 | $42.25 | $29.59 | 1,019,100 |
| 2022-05-10 | $40.04 | $43.94 | $39.52 | $43.18 | $30.24 | 979,400 |
| 2022-05-09 | $39.60 | $40.69 | $39.60 | $40.48 | $28.35 | 296,300 |
| 2022-05-06 | $39.15 | $40.74 | $38.20 | $39.61 | $27.74 | 414,170 |
| 2022-05-05 | $39.31 | $40.85 | $39.20 | $40.00 | $28.01 | 417,770 |
| 2022-05-04 | $39.03 | $39.03 | $39.03 | $39.03 | $27.33 | 0 |
| 2022-05-03 | $39.03 | $39.03 | $39.03 | $39.03 | $27.33 | 0 |
| 2022-04-29 | $37.90 | $39.19 | $37.63 | $39.03 | $27.33 | 497,470 |
| 2022-04-28 | $38.56 | $38.92 | $37.10 | $37.32 | $26.13 | 359,900 |
| 2022-04-27 | $37.30 | $38.80 | $37.19 | $38.59 | $27.02 | 328,020 |
| 2022-04-26 | $39.56 | $39.99 | $37.62 | $37.75 | $26.44 | 338,400 |
| 2022-04-25 | $42.40 | $42.89 | $39.30 | $39.31 | $27.53 | 490,670 |
| 2022-04-22 | $43.25 | $43.80 | $42.15 | $42.39 | $29.68 | 377,500 |
| 2022-04-21 | $45.11 | $46.00 | $43.51 | $43.71 | $30.61 | 516,900 |
| 2022-04-20 | $44.96 | $46.64 | $44.64 | $45.20 | $31.65 | 588,600 |
| 2022-04-19 | $48.10 | $49.07 | $44.35 | $44.64 | $31.26 | 1,153,300 |
| 2022-04-18 | $49.30 | $49.49 | $48.00 | $48.70 | $34.10 | 862,780 |
| 2022-04-15 | $47.80 | $49.50 | $47.80 | $49.10 | $34.38 | 863,550 |
| 2022-04-14 | $45.80 | $49.32 | $45.80 | $48.30 | $33.82 | 1,052,280 |
| 2022-04-13 | $44.60 | $46.55 | $44.00 | $46.01 | $32.22 | 580,900 |
| 2022-04-12 | $45.86 | $46.09 | $44.47 | $45.24 | $31.68 | 472,600 |
| 2022-04-11 | $48.11 | $48.33 | $46.03 | $46.10 | $32.28 | 728,180 |
| 2022-04-08 | $45.64 | $50.58 | $44.87 | $48.39 | $33.89 | 1,108,480 |
| 2022-04-07 | $46.88 | $47.18 | $45.48 | $45.48 | $31.85 | 326,600 |
| 2022-04-06 | $45.80 | $47.30 | $45.65 | $46.92 | $32.86 | 354,620 |
| 2022-04-05 | $45.74 | $45.74 | $45.74 | $45.74 | $32.03 | 0 |
| 2022-04-04 | $45.74 | $45.74 | $45.74 | $45.74 | $32.03 | 0 |
| 2022-04-01 | $46.86 | $47.19 | $45.54 | $45.74 | $32.03 | 389,200 |
| 2022-03-31 | $46.23 | $47.70 | $46.23 | $46.86 | $32.81 | 415,100 |
| 2022-03-30 | $46.26 | $46.80 | $45.64 | $46.39 | $32.49 | 300,900 |
| 2022-03-29 | $47.20 | $47.62 | $45.41 | $45.51 | $31.87 | 371,400 |
| 2022-03-28 | $47.90 | $47.94 | $46.52 | $46.78 | $32.76 | 320,100 |
| 2022-03-25 | $48.87 | $48.87 | $47.45 | $47.56 | $33.30 | 355,060 |
| 2022-03-24 | $49.06 | $49.06 | $47.88 | $48.50 | $33.96 | 471,200 |
| 2022-03-23 | $49.85 | $50.16 | $49.09 | $49.10 | $34.38 | 531,600 |
| 2022-03-22 | $50.20 | $51.33 | $48.88 | $50.25 | $35.19 | 987,340 |
| 2022-03-21 | $51.50 | $51.88 | $49.50 | $50.21 | $35.16 | 1,394,640 |
| 2022-03-18 | $47.16 | $52.15 | $46.50 | $50.94 | $35.67 | 1,747,490 |
| 2022-03-17 | $45.39 | $48.88 | $45.39 | $47.80 | $33.47 | 897,500 |
| 2022-03-16 | $44.50 | $45.77 | $43.70 | $45.34 | $31.75 | 439,340 |
| 2022-03-15 | $45.50 | $46.25 | $44.00 | $44.09 | $30.87 | 475,310 |
| 2022-03-14 | $45.88 | $46.71 | $45.30 | $45.53 | $31.88 | 315,300 |
| 2022-03-11 | $47.01 | $47.01 | $45.71 | $46.64 | $32.66 | 538,310 |
| 2022-03-10 | $48.08 | $48.79 | $47.10 | $47.78 | $33.46 | 661,810 |
| 2022-03-09 | $46.35 | $47.22 | $44.17 | $47.07 | $32.96 | 617,200 |
| 2022-03-08 | $48.48 | $48.48 | $46.32 | $46.32 | $32.44 | 440,800 |
| 2022-03-07 | $49.06 | $49.06 | $47.70 | $48.01 | $33.62 | 450,500 |
| 2022-03-04 | $50.70 | $50.76 | $48.80 | $49.05 | $34.35 | 693,100 |
| 2022-03-03 | $51.88 | $52.50 | $50.60 | $50.72 | $35.52 | 583,900 |
| 2022-03-02 | $50.42 | $52.16 | $49.92 | $51.88 | $36.33 | 576,300 |
| 2022-03-01 | $49.91 | $50.76 | $49.50 | $50.42 | $35.31 | 389,700 |
| 2022-02-28 | $50.39 | $50.86 | $48.80 | $49.83 | $34.89 | 574,900 |
| 2022-02-25 | $50.90 | $52.89 | $50.50 | $50.63 | $35.45 | 697,500 |
| 2022-02-24 | $51.71 | $53.60 | $50.11 | $50.32 | $35.24 | 914,900 |
| 2022-02-23 | $51.00 | $52.13 | $51.00 | $51.75 | $36.24 | 299,500 |
| 2022-02-22 | $52.40 | $52.41 | $51.21 | $51.42 | $36.01 | 452,440 |
| 2022-02-21 | $52.57 | $53.05 | $52.25 | $52.70 | $36.90 | 516,050 |
| 2022-02-18 | $50.78 | $53.95 | $49.85 | $52.57 | $36.81 | 747,890 |
| 2022-02-17 | $52.20 | $52.76 | $50.95 | $51.13 | $35.80 | 478,650 |
| 2022-02-16 | $50.73 | $53.12 | $50.70 | $52.04 | $36.44 | 630,900 |
| 2022-02-15 | $50.49 | $50.97 | $49.70 | $50.70 | $35.50 | 265,600 |
| 2022-02-14 | $50.90 | $51.50 | $50.09 | $50.44 | $35.32 | 287,900 |
| 2022-02-11 | $52.00 | $52.00 | $50.52 | $51.01 | $35.72 | 438,500 |
| 2022-02-10 | $52.06 | $52.10 | $51.21 | $52.01 | $36.42 | 435,410 |
| 2022-02-09 | $52.49 | $53.02 | $51.81 | $52.10 | $36.48 | 637,140 |
| 2022-02-08 | $50.69 | $53.97 | $50.30 | $52.39 | $36.69 | 1,329,740 |
| 2022-02-07 | $48.82 | $51.99 | $48.82 | $50.60 | $35.43 | 867,200 |
| 2022-02-04 | $48.18 | $48.18 | $48.18 | $48.18 | $33.74 | 0 |
| 2022-02-03 | $48.18 | $48.18 | $48.18 | $48.18 | $33.74 | 0 |
| 2022-02-02 | $48.18 | $48.18 | $48.18 | $48.18 | $33.74 | 0 |
| 2022-02-01 | $48.18 | $48.18 | $48.18 | $48.18 | $33.74 | 0 |
| 2022-01-28 | $47.80 | $49.99 | $47.70 | $48.18 | $33.74 | 619,500 |
| 2022-01-27 | $50.32 | $50.67 | $47.52 | $47.80 | $33.47 | 547,800 |
| 2022-01-26 | $49.80 | $50.90 | $49.41 | $50.31 | $35.23 | 409,000 |
| 2022-01-25 | $51.92 | $52.23 | $49.70 | $49.79 | $34.87 | 785,400 |
| 2022-01-24 | $53.34 | $54.25 | $51.31 | $52.11 | $36.49 | 852,590 |
| 2022-01-21 | $56.46 | $57.85 | $53.11 | $53.33 | $37.35 | 1,025,730 |
| 2022-01-20 | $58.51 | $59.29 | $56.80 | $57.01 | $39.92 | 988,480 |
| 2022-01-19 | $57.25 | $59.86 | $56.50 | $59.08 | $41.37 | 1,077,850 |
| 2022-01-18 | $59.05 | $59.05 | $57.17 | $57.29 | $40.12 | 706,900 |
| 2022-01-17 | $55.50 | $58.75 | $55.25 | $58.58 | $41.02 | 1,048,760 |
| 2022-01-14 | $56.86 | $57.39 | $55.52 | $55.79 | $39.07 | 364,500 |
| 2022-01-13 | $57.69 | $58.01 | $56.86 | $56.87 | $39.82 | 310,470 |
| 2022-01-12 | $57.50 | $58.78 | $57.50 | $57.71 | $40.41 | 285,290 |
| 2022-01-11 | $57.92 | $58.27 | $57.00 | $57.25 | $40.09 | 280,190 |
| 2022-01-10 | $56.77 | $58.97 | $55.29 | $57.81 | $40.48 | 491,490 |
| 2022-01-07 | $58.44 | $58.62 | $56.43 | $56.77 | $39.75 | 503,400 |
| 2022-01-06 | $56.45 | $58.60 | $56.00 | $57.79 | $40.47 | 473,400 |
| 2022-01-05 | $56.70 | $57.37 | $56.00 | $56.52 | $39.58 | 401,000 |
| 2022-01-04 | $56.13 | $57.55 | $55.78 | $56.85 | $39.81 | 427,070 |
| 2022-01-03 | $55.82 | $55.82 | $55.82 | $55.82 | $39.09 | 0 |
| 2021-12-31 | $56.13 | $56.13 | $55.60 | $55.82 | $39.09 | 245,020 |
| 2021-12-30 | $55.60 | $56.06 | $55.31 | $55.84 | $39.10 | 307,100 |
| 2021-12-29 | $55.21 | $55.90 | $54.30 | $55.70 | $39.00 | 438,300 |
| 2021-12-28 | $57.20 | $57.62 | $55.30 | $55.30 | $38.72 | 849,090 |
| 2021-12-27 | $56.70 | $57.55 | $56.20 | $57.30 | $40.13 | 386,200 |
| 2021-12-24 | $58.28 | $58.71 | $56.53 | $56.71 | $39.71 | 751,620 |
| 2021-12-23 | $60.16 | $60.49 | $58.11 | $58.29 | $40.82 | 931,230 |
| 2021-12-22 | $62.85 | $63.01 | $60.04 | $60.16 | $42.13 | 1,931,860 |
| 2021-12-21 | $56.52 | $67.80 | $56.52 | $63.84 | $44.70 | 2,826,360 |
| 2021-12-20 | $56.84 | $57.76 | $56.50 | $56.50 | $39.56 | 269,770 |
| 2021-12-17 | $58.36 | $58.66 | $56.70 | $57.10 | $39.99 | 398,060 |
| 2021-12-16 | $56.97 | $58.20 | $56.60 | $58.17 | $40.73 | 345,200 |
| 2021-12-15 | $56.73 | $57.54 | $56.56 | $56.97 | $39.89 | 292,290 |
| 2021-12-14 | $56.00 | $56.90 | $55.47 | $56.85 | $39.81 | 331,990 |
| 2021-12-13 | $55.43 | $56.32 | $55.06 | $56.20 | $39.35 | 336,570 |
| 2021-12-10 | $56.27 | $56.27 | $54.97 | $55.41 | $38.80 | 291,000 |
| 2021-12-09 | $54.60 | $56.25 | $54.60 | $55.40 | $38.79 | 314,710 |
| 2021-12-08 | $54.36 | $55.36 | $54.29 | $54.64 | $38.26 | 273,400 |
| 2021-12-07 | $54.90 | $55.00 | $54.00 | $54.29 | $38.02 | 238,600 |
| 2021-12-06 | $58.62 | $58.62 | $54.34 | $54.53 | $38.19 | 708,700 |
| 2021-12-03 | $58.06 | $58.06 | $58.06 | $58.06 | $40.66 | 399,200 |
| 2021-12-02 | $59.12 | $59.12 | $59.12 | $59.12 | $41.40 | 674,830 |
| 2021-12-01 | $57.99 | $61.47 | $57.92 | $59.80 | $41.88 | 823,790 |
| 2021-11-30 | $58.50 | $58.95 | $57.32 | $57.72 | $40.42 | 568,980 |
| 2021-11-29 | $57.22 | $58.23 | $56.67 | $57.15 | $40.02 | 389,400 |
| 2021-11-26 | $59.39 | $59.39 | $57.57 | $58.00 | $40.62 | 392,900 |
| 2021-11-25 | $57.97 | $60.28 | $57.95 | $59.45 | $41.63 | 607,440 |
| 2021-11-24 | $57.45 | $58.36 | $56.83 | $57.97 | $40.59 | 303,300 |
| 2021-11-23 | $57.48 | $57.74 | $56.60 | $57.42 | $40.21 | 222,050 |
| 2021-11-22 | $58.50 | $58.70 | $57.00 | $57.23 | $40.08 | 283,550 |
| 2021-11-19 | $55.97 | $58.93 | $55.72 | $58.07 | $40.66 | 517,390 |
| 2021-11-18 | $57.00 | $57.98 | $55.60 | $55.60 | $38.93 | 296,600 |
| 2021-11-17 | $56.79 | $57.69 | $56.62 | $57.25 | $40.09 | 203,700 |
| 2021-11-16 | $57.99 | $57.99 | $56.37 | $56.50 | $39.56 | 275,440 |
| 2021-11-15 | $56.50 | $58.80 | $56.30 | $57.40 | $40.20 | 379,100 |
| 2021-11-12 | $56.01 | $56.38 | $55.13 | $56.20 | $39.35 | 220,700 |
| 2021-11-11 | $54.81 | $56.19 | $54.30 | $55.45 | $38.83 | 392,400 |
| 2021-11-10 | $54.39 | $55.34 | $53.84 | $54.80 | $38.37 | 236,400 |
| 2021-11-09 | $52.88 | $54.79 | $52.88 | $54.39 | $38.09 | 278,410 |
| 2021-11-08 | $53.34 | $53.58 | $52.18 | $52.84 | $37.00 | 172,200 |
| 2021-11-05 | $53.05 | $53.05 | $53.05 | $53.05 | $37.15 | 237,000 |
| 2021-11-04 | $52.85 | $53.88 | $52.85 | $53.05 | $37.15 | 190,300 |
| 2021-11-03 | $52.34 | $53.67 | $52.04 | $53.11 | $37.19 | 299,010 |
| 2021-11-02 | $52.25 | $53.99 | $51.70 | $52.35 | $36.66 | 363,700 |
| 2021-11-01 | $51.37 | $52.44 | $51.02 | $52.27 | $36.60 | 214,610 |
| 2021-10-29 | $50.90 | $52.22 | $50.48 | $51.39 | $35.99 | 297,800 |
| 2021-10-28 | $55.47 | $55.48 | $50.23 | $51.01 | $35.72 | 663,700 |
| 2021-10-27 | $58.10 | $58.45 | $55.70 | $55.70 | $39.00 | 368,300 |
| 2021-10-26 | $58.18 | $58.50 | $58.15 | $58.15 | $40.72 | 170,710 |
| 2021-10-25 | $59.38 | $59.50 | $58.00 | $58.14 | $40.71 | 286,800 |
| 2021-10-22 | $59.25 | $60.47 | $58.80 | $59.69 | $41.80 | 220,100 |
| 2021-10-21 | $60.87 | $60.99 | $59.12 | $59.29 | $41.52 | 367,750 |
| 2021-10-20 | $62.35 | $64.18 | $60.37 | $60.87 | $42.63 | 524,400 |
| 2021-10-19 | $63.20 | $63.20 | $62.07 | $62.34 | $43.65 | 260,200 |
| 2021-10-18 | $63.91 | $63.91 | $62.38 | $63.00 | $44.12 | 364,040 |
| 2021-10-15 | $60.13 | $64.96 | $59.75 | $64.01 | $44.82 | 1,146,620 |
| 2021-10-14 | $60.00 | $60.54 | $59.70 | $60.13 | $42.11 | 147,800 |
| 2021-10-13 | $58.63 | $61.29 | $58.32 | $60.11 | $42.09 | 293,200 |
| 2021-10-12 | $59.70 | $59.72 | $58.18 | $58.36 | $40.87 | 178,500 |
| 2021-10-11 | $59.72 | $60.46 | $59.01 | $59.50 | $41.67 | 158,000 |
| 2021-10-08 | $58.56 | $60.38 | $58.50 | $59.51 | $41.67 | 278,170 |
| 2021-10-07 | $58.04 | $58.04 | $58.04 | $58.04 | $40.64 | 0 |
| 2021-10-06 | $58.04 | $58.04 | $58.04 | $58.04 | $40.64 | 0 |
| 2021-09-30 | $57.24 | $58.42 | $57.23 | $58.04 | $40.64 | 182,790 |
| 2021-09-29 | $59.45 | $59.66 | $57.00 | $57.23 | $40.08 | 329,200 |
| 2021-09-28 | $60.02 | $60.22 | $58.61 | $59.68 | $41.79 | 238,490 |
| 2021-09-27 | $61.03 | $61.62 | $59.80 | $60.28 | $42.21 | 327,600 |
| 2021-09-24 | $61.93 | $62.50 | $60.90 | $61.03 | $42.74 | 264,100 |
| 2021-09-23 | $61.25 | $62.12 | $61.16 | $61.86 | $43.32 | 222,000 |
| 2021-09-22 | $61.20 | $61.60 | $60.50 | $61.12 | $42.80 | 211,400 |
| 2021-09-21 | $61.24 | $61.24 | $61.24 | $61.24 | $42.88 | 0 |
| 2021-09-20 | $61.24 | $61.24 | $61.24 | $61.24 | $42.88 | 0 |
| 2021-09-17 | $62.01 | $62.48 | $60.58 | $61.24 | $42.88 | 413,900 |
| 2021-09-16 | $61.93 | $62.62 | $61.93 | $62.01 | $43.42 | 271,700 |
| 2021-09-15 | $63.38 | $63.38 | $62.01 | $62.17 | $43.54 | 297,230 |
| 2021-09-14 | $63.29 | $64.20 | $62.65 | $62.70 | $43.91 | 463,310 |
| 2021-09-13 | $63.01 | $63.51 | $62.61 | $63.14 | $44.21 | 290,200 |
| 2021-09-10 | $63.39 | $63.77 | $63.05 | $63.48 | $44.45 | 314,180 |
| 2021-09-09 | $65.30 | $65.30 | $62.89 | $63.39 | $44.39 | 662,700 |
| 2021-09-08 | $65.35 | $65.50 | $64.76 | $64.98 | $45.50 | 286,500 |
| 2021-09-07 | $65.20 | $65.45 | $64.66 | $65.05 | $45.55 | 308,010 |
| 2021-09-06 | $64.79 | $65.90 | $64.26 | $65.20 | $45.66 | 362,800 |
| 2021-09-03 | $66.50 | $66.50 | $64.46 | $64.76 | $45.35 | 450,020 |
| 2021-09-02 | $63.50 | $68.24 | $62.78 | $66.09 | $46.28 | 919,740 |
| 2021-09-01 | $63.10 | $63.50 | $61.71 | $63.49 | $44.46 | 552,010 |
| 2021-08-31 | $62.00 | $62.94 | $61.61 | $62.60 | $43.84 | 477,300 |
| 2021-08-30 | $63.88 | $64.49 | $61.61 | $61.73 | $43.23 | 814,070 |
| 2021-08-27 | $67.00 | $67.00 | $63.88 | $63.88 | $44.73 | 1,450,050 |
| 2021-08-26 | $72.95 | $72.95 | $70.15 | $70.15 | $49.12 | 537,780 |
| 2021-08-25 | $73.26 | $74.00 | $72.05 | $72.59 | $50.83 | 518,870 |
| 2021-08-24 | $74.15 | $74.70 | $73.50 | $74.06 | $51.86 | 371,930 |
| 2021-08-23 | $72.98 | $74.48 | $72.97 | $74.10 | $51.89 | 469,890 |
| 2021-08-20 | $73.40 | $73.40 | $72.18 | $72.50 | $50.77 | 334,650 |
| 2021-08-19 | $72.93 | $73.50 | $72.15 | $72.79 | $50.97 | 367,100 |
| 2021-08-18 | $74.50 | $75.18 | $72.68 | $72.86 | $51.02 | 766,600 |
| 2021-08-17 | $75.28 | $78.96 | $75.28 | $75.61 | $52.95 | 698,040 |
| 2021-08-16 | $75.50 | $76.50 | $75.18 | $75.61 | $52.95 | 398,610 |
| 2021-08-13 | $76.35 | $76.95 | $75.20 | $75.77 | $53.06 | 689,720 |
| 2021-08-12 | $76.52 | $79.44 | $76.52 | $77.00 | $53.92 | 789,420 |
| 2021-08-11 | $78.01 | $78.24 | $76.02 | $77.03 | $53.94 | 709,540 |
| 2021-08-10 | $80.96 | $80.96 | $76.52 | $77.33 | $54.15 | 1,252,760 |
| 2021-08-09 | $76.50 | $80.79 | $76.00 | $80.19 | $56.15 | 1,392,760 |
| 2021-08-06 | $78.20 | $78.80 | $76.20 | $76.97 | $53.90 | 1,223,540 |
| 2021-08-05 | $79.95 | $82.66 | $78.60 | $78.80 | $55.18 | 2,269,710 |
| 2021-08-04 | $75.29 | $78.38 | $74.01 | $77.85 | $54.52 | 1,738,480 |
| 2021-08-03 | $74.46 | $78.55 | $74.41 | $75.38 | $52.79 | 1,693,970 |
| 2021-08-02 | $69.00 | $72.66 | $68.50 | $72.20 | $50.56 | 812,010 |
| 2021-07-30 | $70.03 | $70.69 | $68.66 | $69.80 | $48.88 | 508,300 |
| 2021-07-29 | $69.18 | $70.84 | $69.18 | $70.02 | $49.03 | 655,750 |
| 2021-07-28 | $73.01 | $73.01 | $67.48 | $69.00 | $48.32 | 786,400 |
| 2021-07-27 | $78.90 | $80.13 | $72.23 | $72.63 | $50.86 | 1,478,890 |
| 2021-07-26 | $75.44 | $79.98 | $75.44 | $77.80 | $54.48 | 1,402,250 |
| 2021-07-23 | $73.00 | $79.88 | $70.90 | $77.00 | $53.92 | 2,042,810 |
| 2021-07-22 | $72.99 | $73.48 | $69.95 | $70.53 | $49.39 | 886,400 |
| 2021-07-21 | $68.21 | $73.75 | $68.21 | $72.16 | $50.53 | 1,031,040 |
| 2021-07-20 | $67.94 | $68.68 | $67.65 | $68.21 | $47.77 | 230,630 |
| 2021-07-19 | $68.30 | $68.35 | $67.59 | $67.85 | $47.51 | 297,100 |
| 2021-07-16 | $68.60 | $69.46 | $68.06 | $68.30 | $47.83 | 393,630 |
| 2021-07-15 | $70.92 | $71.29 | $68.30 | $68.42 | $47.91 | 656,380 |
| 2021-07-14 | $72.50 | $72.75 | $70.80 | $70.92 | $49.66 | 337,320 |
| 2021-07-13 | $72.01 | $73.49 | $72.00 | $72.43 | $50.72 | 427,680 |
| 2021-07-12 | $70.80 | $73.10 | $70.36 | $72.40 | $50.70 | 500,480 |
| 2021-07-09 | $70.00 | $71.05 | $70.00 | $70.49 | $49.36 | 317,200 |
| 2021-07-08 | $70.84 | $71.33 | $70.13 | $71.06 | $49.76 | 395,350 |
| 2021-07-07 | $70.11 | $71.32 | $70.04 | $71.01 | $49.73 | 318,130 |
| 2021-07-06 | $69.90 | $70.96 | $69.70 | $70.70 | $49.51 | 332,310 |
| 2021-07-05 | $69.34 | $71.46 | $69.32 | $70.31 | $49.24 | 395,530 |
| 2021-07-02 | $72.63 | $72.63 | $69.41 | $69.50 | $48.67 | 610,000 |
| 2021-07-01 | $73.00 | $73.42 | $72.00 | $72.01 | $50.43 | 424,390 |
| 2021-06-30 | $72.86 | $73.83 | $71.70 | $72.64 | $50.87 | 618,260 |
| 2021-06-29 | $74.92 | $75.56 | $72.60 | $73.00 | $51.12 | 690,980 |
| 2021-06-28 | $74.70 | $76.60 | $74.10 | $74.98 | $52.51 | 577,690 |
| 2021-06-25 | $75.59 | $78.38 | $75.00 | $75.01 | $52.53 | 667,540 |
| 2021-06-24 | $78.29 | $78.30 | $74.78 | $75.09 | $52.58 | 910,230 |
| 2021-06-23 | $80.54 | $80.57 | $78.00 | $78.23 | $54.78 | 773,080 |
| 2021-06-22 | $78.61 | $82.99 | $78.60 | $80.01 | $56.03 | 1,016,680 |
| 2021-06-21 | $77.61 | $79.84 | $77.09 | $78.60 | $55.04 | 619,400 |
| 2021-06-18 | $79.00 | $80.10 | $78.08 | $78.20 | $54.76 | 755,380 |
| 2021-06-17 | $79.40 | $81.47 | $77.81 | $79.88 | $55.94 | 929,040 |
| 2021-06-16 | $81.58 | $83.66 | $78.88 | $79.44 | $55.63 | 1,025,650 |
| 2021-06-15 | $82.24 | $85.70 | $80.00 | $81.57 | $57.12 | 1,631,510 |
| 2021-06-14 | $83.08 | $83.08 | $83.08 | $83.08 | $58.18 | 0 |
| 2021-06-11 | $76.00 | $85.50 | $75.57 | $83.08 | $58.18 | 2,200,140 |
| 2021-06-10 | $73.19 | $77.77 | $73.19 | $76.10 | $53.29 | 1,345,770 |
| 2021-06-09 | $72.93 | $73.67 | $72.60 | $73.27 | $51.31 | 456,390 |
| 2021-06-08 | $76.97 | $76.97 | $72.80 | $73.00 | $51.12 | 1,048,440 |
| 2021-06-07 | $76.00 | $76.67 | $74.79 | $76.03 | $53.24 | 652,280 |
| 2021-06-04 | $77.35 | $78.66 | $75.07 | $75.67 | $52.99 | 1,396,240 |
| 2021-06-03 | $72.86 | $85.00 | $72.64 | $79.02 | $55.33 | 2,229,520 |
| 2021-06-02 | $74.69 | $74.96 | $72.12 | $72.16 | $50.53 | 621,200 |
| 2021-06-01 | $73.81 | $75.70 | $73.20 | $74.50 | $52.17 | 516,680 |
| 2021-05-31 | $73.70 | $75.12 | $73.01 | $73.82 | $51.69 | 428,140 |
| 2021-05-28 | $74.87 | $75.40 | $73.45 | $73.90 | $51.19 | 442,650 |
| 2021-05-27 | $75.53 | $75.86 | $74.22 | $74.61 | $51.68 | 509,420 |
| 2021-05-26 | $72.66 | $75.92 | $72.66 | $75.39 | $52.22 | 880,310 |
| 2021-05-25 | $72.38 | $73.97 | $72.38 | $73.69 | $51.04 | 608,040 |
| 2021-05-24 | $70.28 | $74.98 | $69.36 | $73.78 | $51.10 | 1,141,910 |
| 2021-05-21 | $71.95 | $72.50 | $70.50 | $70.50 | $48.83 | 500,800 |
| 2021-05-20 | $70.18 | $72.38 | $69.44 | $71.22 | $49.33 | 786,760 |
| 2021-05-19 | $70.38 | $71.36 | $69.30 | $70.80 | $49.04 | 668,740 |
| 2021-05-18 | $69.30 | $70.59 | $68.94 | $70.35 | $48.73 | 509,300 |
| 2021-05-17 | $70.01 | $70.87 | $68.16 | $69.37 | $48.05 | 711,570 |
| 2021-05-14 | $69.38 | $70.69 | $69.38 | $70.37 | $48.74 | 432,760 |
| 2021-05-13 | $70.80 | $72.39 | $69.30 | $69.32 | $48.02 | 543,800 |
| 2021-05-12 | $68.96 | $71.77 | $68.70 | $71.28 | $49.37 | 740,600 |
| 2021-05-11 | $67.80 | $70.98 | $67.09 | $69.70 | $48.28 | 628,800 |
| 2021-05-10 | $69.97 | $69.99 | $67.36 | $67.51 | $46.76 | 495,700 |
| 2021-05-07 | $70.20 | $70.77 | $68.91 | $69.41 | $48.08 | 349,900 |
| 2021-05-06 | $69.25 | $71.11 | $69.25 | $69.88 | $48.40 | 492,200 |
| 2021-05-05 | $69.20 | $69.20 | $69.20 | $69.20 | $47.93 | 0 |
| 2021-05-04 | $69.20 | $69.20 | $69.20 | $69.20 | $47.93 | 0 |
| 2021-04-30 | $71.23 | $71.95 | $68.71 | $69.20 | $47.93 | 767,550 |
| 2021-04-29 | $74.72 | $75.47 | $71.06 | $71.22 | $49.33 | 1,026,890 |
| 2021-04-28 | $74.90 | $76.49 | $74.24 | $74.57 | $51.65 | 802,160 |
| 2021-04-27 | $79.95 | $79.95 | $76.12 | $77.11 | $53.41 | 809,220 |
| 2021-04-26 | $80.00 | $81.92 | $78.61 | $80.09 | $55.48 | 583,750 |
| 2021-04-23 | $82.00 | $82.00 | $79.51 | $79.61 | $55.14 | 738,910 |
| 2021-04-22 | $81.30 | $83.01 | $80.38 | $81.98 | $56.78 | 626,190 |
| 2021-04-21 | $82.40 | $82.86 | $80.86 | $81.30 | $56.31 | 542,110 |
| 2021-04-20 | $83.99 | $86.39 | $82.58 | $82.58 | $57.20 | 934,200 |
| 2021-04-19 | $82.70 | $85.18 | $82.00 | $84.47 | $58.51 | 789,900 |
| 2021-04-16 | $82.13 | $85.30 | $80.68 | $83.64 | $57.93 | 988,880 |
| 2021-04-15 | $83.88 | $85.30 | $82.48 | $82.58 | $57.20 | 705,820 |
| 2021-04-14 | $84.59 | $85.34 | $82.83 | $83.92 | $58.13 | 822,910 |
| 2021-04-13 | $79.89 | $86.86 | $79.46 | $84.87 | $58.79 | 1,834,090 |
| 2021-04-12 | $80.09 | $80.59 | $78.31 | $78.70 | $54.51 | 625,300 |
| 2021-04-09 | $81.89 | $82.70 | $80.69 | $80.94 | $56.06 | 741,880 |
| 2021-04-08 | $82.45 | $84.79 | $82.03 | $82.81 | $57.36 | 1,309,400 |
| 2021-04-07 | $81.17 | $82.95 | $79.70 | $82.95 | $57.46 | 1,016,500 |
| 2021-04-06 | $80.82 | $82.18 | $80.61 | $81.30 | $56.31 | 608,200 |
| 2021-04-05 | $80.60 | $80.60 | $80.60 | $80.60 | $55.83 | 0 |
| 2021-04-02 | $79.00 | $81.98 | $78.71 | $80.60 | $55.83 | 751,040 |
| 2021-04-01 | $79.63 | $80.29 | $78.08 | $78.69 | $54.51 | 783,420 |
| 2021-03-31 | $80.20 | $81.68 | $79.60 | $80.08 | $55.47 | 576,300 |
| 2021-03-30 | $84.00 | $84.35 | $80.55 | $80.74 | $55.93 | 1,185,520 |
| 2021-03-29 | $85.00 | $87.60 | $83.64 | $83.81 | $58.05 | 771,700 |
| 2021-03-26 | $83.90 | $85.66 | $83.55 | $84.64 | $58.63 | 653,000 |
| 2021-03-25 | $84.00 | $86.00 | $83.30 | $84.10 | $58.25 | 694,200 |
| 2021-03-24 | $85.55 | $87.44 | $84.69 | $84.82 | $58.75 | 783,700 |
| 2021-03-23 | $89.43 | $91.58 | $86.05 | $87.10 | $60.33 | 1,086,260 |
| 2021-03-22 | $88.07 | $89.43 | $86.80 | $89.42 | $61.94 | 1,033,770 |
| 2021-03-19 | $85.18 | $88.29 | $85.17 | $87.17 | $60.38 | 930,060 |
| 2021-03-18 | $85.80 | $86.88 | $84.98 | $86.13 | $59.66 | 779,910 |
| 2021-03-17 | $85.38 | $87.40 | $83.20 | $86.73 | $60.07 | 901,930 |
| 2021-03-16 | $88.07 | $88.08 | $85.30 | $85.66 | $59.33 | 799,820 |
| 2021-03-15 | $88.30 | $89.00 | $86.30 | $87.40 | $60.54 | 620,710 |
| 2021-03-12 | $90.39 | $91.01 | $87.65 | $88.36 | $61.20 | 1,481,810 |
| 2021-03-11 | $97.00 | $98.60 | $92.22 | $92.62 | $64.15 | 2,055,500 |
| 2021-03-10 | $93.00 | $97.65 | $90.05 | $97.19 | $67.32 | 2,179,390 |
| 2021-03-09 | $90.79 | $94.36 | $86.01 | $91.94 | $63.68 | 1,646,970 |
| 2021-03-08 | $90.60 | $93.65 | $89.72 | $90.55 | $62.72 | 1,463,030 |
| 2021-03-05 | $85.01 | $92.48 | $84.99 | $90.14 | $62.44 | 1,172,550 |
| 2021-03-04 | $92.46 | $92.70 | $86.20 | $86.68 | $60.04 | 1,272,660 |
| 2021-03-03 | $93.01 | $93.28 | $91.68 | $92.27 | $63.91 | 820,290 |
| 2021-03-02 | $93.11 | $94.38 | $91.51 | $93.77 | $64.95 | 931,770 |
| 2021-03-01 | $92.03 | $94.48 | $91.53 | $92.13 | $63.82 | 1,083,260 |
| 2021-02-26 | $97.00 | $98.61 | $92.42 | $92.65 | $64.18 | 1,487,920 |
| 2021-02-25 | $95.08 | $103.86 | $95.08 | $99.96 | $69.24 | 2,012,810 |
| 2021-02-24 | $90.21 | $99.88 | $90.21 | $95.99 | $66.49 | 2,051,860 |
| 2021-02-23 | $93.50 | $94.25 | $90.19 | $90.90 | $62.96 | 1,098,150 |
| 2021-02-22 | $96.00 | $97.99 | $94.02 | $94.40 | $65.39 | 1,570,140 |
| 2021-02-19 | $92.99 | $98.11 | $91.50 | $97.74 | $67.70 | 1,960,730 |
| 2021-02-18 | $91.57 | $96.26 | $91.18 | $93.55 | $64.80 | 1,536,100 |
| 2021-02-17 | $90.00 | $90.00 | $90.00 | $90.00 | $62.34 | 0 |
| 2021-02-16 | $90.00 | $90.00 | $90.00 | $90.00 | $62.34 | 0 |
| 2021-02-15 | $90.00 | $90.00 | $90.00 | $90.00 | $62.34 | 0 |
| 2021-02-12 | $90.00 | $90.00 | $90.00 | $90.00 | $62.34 | 0 |
| 2021-02-11 | $90.00 | $90.00 | $90.00 | $90.00 | $62.34 | 0 |
| 2021-02-10 | $94.56 | $95.55 | $89.09 | $90.00 | $62.34 | 1,397,580 |
| 2021-02-09 | $92.07 | $94.50 | $91.32 | $93.30 | $64.63 | 1,199,980 |
| 2021-02-08 | $95.00 | $97.45 | $92.30 | $92.70 | $64.21 | 1,411,760 |
| 2021-02-05 | $100.96 | $103.75 | $96.48 | $96.69 | $66.97 | 1,602,070 |
| 2021-02-04 | $105.00 | $106.74 | $100.13 | $100.65 | $69.72 | 1,900,110 |
| 2021-02-03 | $112.00 | $113.58 | $105.50 | $107.69 | $74.59 | 2,320,520 |
| 2021-02-02 | $123.36 | $123.50 | $113.13 | $115.00 | $79.66 | 2,997,030 |
| 2021-02-01 | $118.00 | $129.66 | $115.50 | $126.50 | $87.62 | 3,341,890 |
| 2021-01-29 | $117.00 | $124.78 | $112.13 | $119.76 | $82.95 | 3,451,340 |
| 2021-01-28 | $126.00 | $130.99 | $115.80 | $117.16 | $81.15 | 3,002,080 |
| 2021-01-27 | $135.00 | $138.00 | $126.88 | $128.49 | $89.00 | 3,393,190 |
| 2021-01-26 | $150.10 | $155.56 | $137.00 | $137.00 | $94.90 | 3,263,650 |
| 2021-01-25 | $145.00 | $157.48 | $142.21 | $155.00 | $107.36 | 3,738,460 |
| 2021-01-22 | $164.00 | $171.33 | $148.18 | $151.10 | $104.66 | 5,719,900 |
| 2021-01-21 | $173.00 | $180.02 | $166.11 | $172.22 | $119.29 | 6,655,220 |
| 2021-01-20 | $130.00 | $190.00 | $126.00 | $164.50 | $113.94 | 9,290,740 |
Beijing YJK Biulding Software Co. Ltd. (300935) News Headlines
Recent Beijing YJK Biulding Software Co. Ltd. (300935) News
Similar Companies to Beijing YJK Biulding Software Co. Ltd. (300935) 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 | -- | -- | -- |