Changzhou Zhongying Science & Technology Co. Ltd. (300936) Exchange: SHE
Data as of July 17, 2025
$38.07 ($-0.19) -0.50%
Changzhou Zhongying Science & Technology Co. Ltd. - Daily Information
Click for more stock information on Changzhou Zhongying Science & Technology Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $38.35 |
| Previous Close | $38.07 |
| High | $38.74 |
| Low | $37.48 |
| Adjusted Open | $38.35 |
| Previous Adjusted Close | $38.07 |
| Adjusted High | $38.74 |
| Adjusted Low | $37.48 |
About Changzhou Zhongying Science & Technology Co. Ltd. (300936)
Changzhou Zhongying Science & Technology Co. Ltd.
Invest in Changzhou Zhongying Science & Technology Co. Ltd. (300936)
Historical Stock Data for Changzhou Zhongying Science & Technology Co. Ltd. (300936)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $38.35 | $38.74 | $37.48 | $38.07 | $38.07 | 2,599,700 |
| 2025-06-24 | $37.55 | $38.64 | $37.55 | $38.26 | $38.26 | 3,451,100 |
| 2025-06-23 | $36.21 | $38.12 | $36.14 | $37.66 | $37.66 | 3,078,700 |
| 2025-06-20 | $37.02 | $38.49 | $36.88 | $37.13 | $37.13 | 4,539,500 |
| 2025-06-19 | $37.10 | $37.95 | $36.11 | $36.58 | $36.58 | 2,757,000 |
| 2025-06-18 | $34.92 | $37.31 | $34.88 | $37.10 | $37.10 | 3,737,080 |
| 2025-06-17 | $35.80 | $35.83 | $35.04 | $35.27 | $35.27 | 817,110 |
| 2025-06-13 | $36.09 | $36.36 | $35.01 | $35.13 | $35.13 | 1,186,800 |
| 2025-06-12 | $36.10 | $36.55 | $36.03 | $36.20 | $36.20 | 612,100 |
| 2025-06-11 | $36.00 | $36.63 | $35.78 | $36.25 | $36.25 | 697,300 |
| 2025-06-10 | $36.65 | $36.66 | $35.55 | $35.98 | $35.98 | 905,100 |
| 2025-06-09 | $36.46 | $36.83 | $36.21 | $36.66 | $36.66 | 740,800 |
| 2025-06-06 | $36.20 | $36.57 | $36.10 | $36.39 | $36.39 | 704,380 |
| 2025-06-05 | $35.67 | $36.58 | $35.30 | $36.40 | $36.40 | 1,177,300 |
| 2025-06-04 | $35.18 | $35.92 | $35.18 | $35.69 | $35.69 | 668,500 |
| 2025-06-03 | $35.20 | $35.73 | $35.18 | $35.26 | $35.26 | 512,500 |
| 2025-05-30 | $36.21 | $36.21 | $35.18 | $35.40 | $35.40 | 957,500 |
| 2025-05-29 | $35.50 | $36.35 | $35.36 | $36.35 | $36.35 | 976,900 |
| 2025-05-28 | $35.73 | $36.18 | $35.12 | $35.33 | $35.33 | 768,000 |
| 2025-05-27 | $36.23 | $36.23 | $35.50 | $35.73 | $35.73 | 667,900 |
| 2025-05-26 | $35.61 | $36.31 | $35.60 | $36.19 | $36.19 | 696,500 |
| 2025-05-23 | $36.26 | $36.90 | $35.59 | $35.61 | $35.61 | 1,007,000 |
| 2025-05-22 | $36.83 | $37.45 | $36.31 | $36.35 | $36.35 | 1,072,180 |
| 2025-05-21 | $37.70 | $37.70 | $36.90 | $37.15 | $37.15 | 1,359,100 |
| 2025-05-20 | $37.55 | $37.80 | $36.50 | $37.70 | $37.70 | 2,144,100 |
| 2025-05-19 | $37.10 | $38.74 | $36.54 | $37.55 | $37.55 | 3,113,000 |
| 2025-05-16 | $36.30 | $37.08 | $36.21 | $36.55 | $36.55 | 709,300 |
| 2025-05-15 | $36.93 | $37.04 | $36.33 | $36.38 | $36.38 | 693,900 |
| 2025-05-14 | $37.70 | $37.70 | $36.68 | $36.90 | $36.90 | 974,600 |
| 2025-05-13 | $38.00 | $38.22 | $37.08 | $37.28 | $37.28 | 1,158,800 |
| 2025-05-12 | $37.29 | $37.98 | $36.97 | $37.60 | $37.60 | 1,177,180 |
| 2025-05-09 | $37.94 | $37.97 | $36.59 | $36.84 | $36.84 | 1,278,800 |
| 2025-05-08 | $36.50 | $37.58 | $36.42 | $37.37 | $37.37 | 1,375,100 |
| 2025-05-07 | $37.00 | $37.16 | $36.21 | $36.60 | $36.60 | 1,172,700 |
| 2025-05-06 | $35.20 | $36.65 | $35.20 | $36.60 | $36.60 | 1,603,500 |
| 2025-04-30 | $34.98 | $35.43 | $34.51 | $35.15 | $35.15 | 1,082,800 |
| 2025-04-29 | $34.60 | $35.08 | $34.31 | $34.49 | $34.49 | 1,396,100 |
| 2025-04-28 | $34.85 | $35.90 | $34.85 | $35.11 | $35.11 | 880,100 |
| 2025-04-25 | $35.51 | $36.04 | $35.38 | $35.51 | $35.51 | 923,000 |
| 2025-04-24 | $36.22 | $36.24 | $35.36 | $35.63 | $35.63 | 1,144,200 |
| 2025-04-23 | $36.63 | $36.68 | $36.02 | $36.33 | $36.33 | 1,201,400 |
| 2025-04-22 | $36.62 | $36.76 | $35.93 | $36.02 | $36.02 | 1,627,760 |
| 2025-04-21 | $36.21 | $36.99 | $35.53 | $36.92 | $36.92 | 2,682,000 |
| 2025-04-18 | $35.46 | $38.50 | $34.92 | $37.15 | $37.15 | 3,726,900 |
| 2025-04-17 | $34.77 | $36.30 | $34.41 | $35.49 | $35.49 | 1,480,700 |
| 2025-04-16 | $35.09 | $35.26 | $33.80 | $34.77 | $34.77 | 1,066,800 |
| 2025-04-15 | $35.30 | $35.56 | $34.90 | $35.28 | $35.28 | 897,300 |
| 2025-04-14 | $35.74 | $36.18 | $35.11 | $35.39 | $35.39 | 1,439,480 |
| 2025-04-11 | $34.42 | $35.49 | $34.04 | $35.07 | $35.07 | 1,329,680 |
| 2025-04-10 | $34.65 | $35.79 | $34.62 | $34.62 | $34.62 | 1,900,500 |
| 2025-04-09 | $32.33 | $34.30 | $29.97 | $34.00 | $34.00 | 2,040,610 |
| 2025-04-08 | $31.99 | $34.12 | $31.99 | $33.00 | $33.00 | 1,671,900 |
| 2025-04-07 | $37.80 | $37.80 | $31.97 | $31.97 | $31.97 | 2,948,900 |
| 2025-04-03 | $39.89 | $40.62 | $39.70 | $39.96 | $39.96 | 1,119,820 |
| 2025-04-02 | $40.80 | $40.80 | $40.18 | $40.42 | $40.42 | 1,224,200 |
| 2025-04-01 | $39.88 | $40.90 | $39.88 | $40.65 | $40.65 | 1,567,200 |
| 2025-03-31 | $39.25 | $40.00 | $38.60 | $39.87 | $39.87 | 1,569,300 |
| 2025-03-28 | $40.40 | $40.76 | $39.63 | $39.63 | $39.63 | 1,270,400 |
| 2025-03-27 | $40.69 | $41.00 | $39.50 | $40.47 | $40.47 | 1,748,800 |
| 2025-03-26 | $40.60 | $40.96 | $40.25 | $40.64 | $40.64 | 1,307,600 |
| 2025-03-25 | $41.19 | $41.23 | $40.02 | $40.23 | $40.23 | 1,520,100 |
| 2025-03-24 | $41.70 | $42.41 | $39.80 | $41.01 | $41.01 | 2,702,520 |
| 2025-03-21 | $42.80 | $43.20 | $42.12 | $42.12 | $42.12 | 2,699,310 |
| 2025-03-20 | $44.53 | $44.78 | $43.29 | $43.32 | $43.32 | 3,212,410 |
| 2025-03-19 | $45.65 | $45.65 | $43.90 | $44.25 | $44.25 | 5,485,750 |
| 2025-03-18 | $45.48 | $47.88 | $44.20 | $46.58 | $46.58 | 8,934,270 |
| 2025-03-17 | $44.29 | $45.72 | $44.00 | $45.72 | $45.72 | 6,990,830 |
| 2025-03-14 | $44.16 | $45.66 | $43.62 | $45.11 | $45.11 | 9,648,730 |
| 2025-03-13 | $42.80 | $47.65 | $42.80 | $47.00 | $47.00 | 13,608,820 |
| 2025-03-12 | $40.00 | $41.58 | $39.50 | $40.90 | $40.90 | 3,786,000 |
| 2025-03-11 | $39.45 | $41.29 | $39.00 | $39.71 | $39.71 | 2,398,500 |
| 2025-03-10 | $38.93 | $39.53 | $38.51 | $39.45 | $39.45 | 1,175,900 |
| 2025-03-07 | $39.20 | $39.55 | $38.63 | $38.96 | $38.96 | 1,508,000 |
| 2025-03-06 | $39.26 | $39.84 | $39.13 | $39.43 | $39.43 | 1,762,200 |
| 2025-03-05 | $38.49 | $39.38 | $38.00 | $39.28 | $39.28 | 1,696,200 |
| 2025-03-04 | $37.34 | $38.76 | $37.34 | $38.58 | $38.58 | 1,429,780 |
| 2025-03-03 | $37.89 | $38.82 | $37.43 | $37.90 | $37.90 | 1,561,780 |
| 2025-02-28 | $40.18 | $40.33 | $37.60 | $37.80 | $37.80 | 2,727,500 |
| 2025-02-27 | $41.31 | $41.63 | $39.76 | $40.65 | $40.65 | 3,060,900 |
| 2025-02-26 | $42.16 | $42.19 | $41.40 | $41.90 | $41.90 | 2,041,900 |
| 2025-02-25 | $41.49 | $42.14 | $41.39 | $41.83 | $41.83 | 1,999,900 |
| 2025-02-24 | $43.15 | $43.30 | $41.39 | $42.15 | $42.15 | 3,354,400 |
| 2025-02-20 | $42.79 | $42.98 | $41.90 | $42.52 | $42.52 | 3,519,850 |
| 2025-02-19 | $40.67 | $43.10 | $40.27 | $43.10 | $43.10 | 6,035,910 |
| 2025-02-18 | $39.75 | $45.50 | $39.73 | $41.89 | $41.89 | 8,477,050 |
| 2025-02-17 | $39.05 | $39.89 | $38.83 | $39.67 | $39.67 | 1,883,900 |
| 2025-02-14 | $38.54 | $39.14 | $38.38 | $38.70 | $38.70 | 1,193,110 |
| 2025-02-13 | $39.76 | $39.76 | $38.76 | $38.76 | $38.76 | 1,448,600 |
| 2025-02-12 | $39.58 | $39.80 | $39.30 | $39.71 | $39.71 | 1,548,200 |
| 2025-02-11 | $39.85 | $39.99 | $39.33 | $39.53 | $39.53 | 1,494,400 |
| 2025-02-10 | $39.49 | $39.84 | $39.18 | $39.81 | $39.81 | 1,913,350 |
| 2025-02-07 | $38.99 | $40.08 | $38.70 | $39.60 | $39.60 | 2,612,680 |
| 2025-02-06 | $37.50 | $39.13 | $37.50 | $39.04 | $39.04 | 2,190,200 |
| 2025-02-05 | $37.60 | $38.10 | $37.50 | $37.75 | $37.75 | 1,297,000 |
| 2025-01-27 | $38.50 | $38.50 | $36.92 | $37.18 | $37.18 | 1,417,900 |
| 2025-01-24 | $37.04 | $38.28 | $37.03 | $38.17 | $38.17 | 1,673,040 |
| 2025-01-23 | $38.98 | $39.60 | $37.76 | $37.76 | $37.76 | 2,702,000 |
| 2025-01-22 | $38.50 | $39.27 | $37.85 | $38.67 | $38.67 | 2,528,000 |
| 2025-01-21 | $40.30 | $40.61 | $38.40 | $38.88 | $38.88 | 4,544,600 |
| 2025-01-20 | $38.12 | $42.20 | $37.60 | $40.60 | $40.60 | 5,849,590 |
| 2025-01-17 | $37.15 | $39.00 | $37.11 | $38.28 | $38.28 | 2,959,900 |
| 2025-01-16 | $38.11 | $38.47 | $36.86 | $37.60 | $37.60 | 2,318,600 |
| 2025-01-15 | $38.00 | $38.18 | $36.86 | $37.03 | $37.03 | 1,545,300 |
| 2025-01-14 | $36.69 | $37.96 | $36.11 | $37.93 | $37.93 | 2,176,300 |
| 2025-01-13 | $35.71 | $36.39 | $34.29 | $36.21 | $36.21 | 2,428,100 |
| 2025-01-09 | $35.49 | $37.92 | $35.17 | $37.01 | $37.01 | 2,842,200 |
| 2025-01-08 | $36.00 | $36.00 | $34.19 | $35.52 | $35.52 | 1,549,800 |
| 2025-01-07 | $34.15 | $35.97 | $34.02 | $35.90 | $35.90 | 1,732,600 |
| 2025-01-06 | $34.49 | $34.87 | $33.00 | $34.15 | $34.15 | 1,350,100 |
| 2025-01-03 | $36.80 | $36.97 | $34.34 | $34.45 | $34.45 | 1,744,800 |
| 2025-01-02 | $37.88 | $38.35 | $35.90 | $36.48 | $36.48 | 1,796,600 |
| 2024-12-31 | $39.71 | $40.23 | $37.80 | $37.80 | $37.80 | 1,578,100 |
| 2024-12-30 | $40.00 | $40.36 | $38.78 | $39.91 | $39.91 | 1,435,300 |
| 2024-12-27 | $40.41 | $41.07 | $39.86 | $40.28 | $40.28 | 1,356,500 |
| 2024-12-26 | $38.79 | $40.65 | $38.66 | $40.40 | $40.40 | 2,370,130 |
| 2024-12-25 | $39.90 | $40.30 | $38.50 | $39.00 | $39.00 | 1,834,800 |
| 2024-12-24 | $39.80 | $40.26 | $39.01 | $40.15 | $40.15 | 2,114,130 |
| 2024-12-23 | $42.55 | $44.12 | $39.36 | $39.77 | $39.77 | 5,292,230 |
| 2024-12-20 | $44.20 | $46.17 | $43.86 | $45.90 | $45.90 | 2,058,120 |
| 2024-12-19 | $43.41 | $44.65 | $43.19 | $44.19 | $44.19 | 1,187,890 |
| 2024-12-18 | $43.10 | $44.50 | $41.71 | $44.17 | $44.17 | 1,360,800 |
| 2024-12-17 | $44.41 | $45.84 | $43.09 | $43.09 | $43.09 | 1,627,800 |
| 2024-12-16 | $45.33 | $45.93 | $43.98 | $44.41 | $44.41 | 1,461,700 |
| 2024-12-13 | $46.48 | $46.59 | $45.14 | $45.33 | $45.33 | 1,456,000 |
| 2024-12-12 | $46.25 | $46.80 | $45.70 | $46.50 | $46.50 | 1,827,100 |
| 2024-12-11 | $45.47 | $46.22 | $45.15 | $46.22 | $46.22 | 1,467,700 |
| 2024-12-10 | $46.25 | $46.38 | $45.00 | $45.14 | $45.14 | 1,685,500 |
| 2024-12-09 | $45.17 | $45.49 | $44.40 | $44.90 | $44.90 | 984,410 |
| 2024-12-06 | $44.72 | $45.33 | $43.80 | $45.16 | $45.16 | 1,743,520 |
| 2024-12-05 | $43.70 | $44.94 | $43.52 | $44.80 | $44.80 | 1,387,320 |
| 2024-12-04 | $44.90 | $45.29 | $43.72 | $43.96 | $43.96 | 1,321,050 |
| 2024-12-03 | $45.67 | $46.28 | $44.71 | $44.95 | $44.95 | 1,441,580 |
| 2024-12-02 | $44.55 | $45.27 | $44.44 | $45.15 | $45.15 | 1,471,620 |
| 2024-11-29 | $43.99 | $45.24 | $43.37 | $44.82 | $44.82 | 1,800,770 |
| 2024-11-28 | $44.12 | $45.68 | $43.60 | $44.21 | $44.21 | 1,833,270 |
| 2024-11-27 | $42.88 | $44.08 | $41.51 | $44.08 | $44.08 | 1,676,600 |
| 2024-11-26 | $43.29 | $44.28 | $42.86 | $42.88 | $42.88 | 1,123,200 |
| 2024-11-25 | $44.31 | $44.60 | $42.79 | $43.66 | $43.66 | 1,668,300 |
| 2024-11-22 | $47.22 | $47.50 | $43.99 | $44.06 | $44.06 | 3,108,390 |
| 2024-11-21 | $46.00 | $49.50 | $46.00 | $48.26 | $48.26 | 4,122,660 |
| 2024-11-20 | $44.72 | $45.49 | $44.48 | $44.80 | $44.80 | 1,693,040 |
| 2024-11-19 | $43.30 | $44.76 | $42.82 | $44.72 | $44.72 | 1,736,530 |
| 2024-11-18 | $45.94 | $45.95 | $42.30 | $42.69 | $42.69 | 1,946,500 |
| 2024-11-15 | $46.66 | $47.46 | $45.25 | $45.25 | $45.25 | 1,851,300 |
| 2024-11-14 | $49.00 | $49.18 | $47.00 | $47.10 | $47.10 | 1,630,840 |
| 2024-11-13 | $48.73 | $49.35 | $47.28 | $49.25 | $49.25 | 2,165,000 |
| 2024-11-12 | $51.31 | $51.31 | $48.50 | $49.20 | $49.20 | 3,491,650 |
| 2024-11-11 | $50.51 | $52.49 | $50.51 | $51.57 | $51.57 | 4,408,600 |
| 2024-11-08 | $48.60 | $49.78 | $47.80 | $49.76 | $49.76 | 4,005,710 |
| 2024-11-07 | $47.29 | $47.75 | $46.89 | $47.63 | $47.63 | 2,160,810 |
| 2024-11-06 | $47.97 | $48.79 | $47.00 | $47.35 | $47.35 | 3,122,230 |
| 2024-11-05 | $45.90 | $47.98 | $45.86 | $47.57 | $47.57 | 3,254,480 |
| 2024-11-04 | $45.00 | $46.14 | $44.63 | $45.93 | $45.93 | 2,265,330 |
| 2024-11-01 | $48.73 | $48.98 | $45.04 | $45.21 | $45.21 | 3,833,910 |
| 2024-10-31 | $48.27 | $50.52 | $47.80 | $49.22 | $49.22 | 3,766,110 |
| 2024-10-30 | $52.00 | $52.70 | $48.30 | $49.00 | $49.00 | 4,705,610 |
| 2024-10-29 | $51.48 | $52.18 | $49.59 | $51.54 | $51.54 | 5,036,780 |
| 2024-10-28 | $51.40 | $53.87 | $50.88 | $53.24 | $53.24 | 6,007,450 |
| 2024-10-25 | $51.09 | $52.49 | $50.20 | $50.60 | $50.60 | 5,067,300 |
| 2024-10-24 | $54.11 | $54.60 | $50.80 | $51.01 | $51.01 | 7,579,070 |
| 2024-10-23 | $51.90 | $58.83 | $49.38 | $56.86 | $56.86 | 11,105,730 |
| 2024-10-22 | $53.00 | $55.34 | $50.26 | $52.52 | $52.52 | 10,136,970 |
| 2024-10-21 | $49.12 | $55.66 | $48.74 | $51.01 | $51.01 | 11,947,980 |
| 2024-10-18 | $45.10 | $48.28 | $44.56 | $47.08 | $47.08 | 9,100,020 |
| 2024-10-17 | $42.90 | $50.54 | $42.73 | $45.23 | $45.23 | 11,275,520 |
| 2024-10-16 | $39.51 | $43.92 | $39.00 | $42.12 | $42.12 | 5,787,870 |
| 2024-10-15 | $40.20 | $42.05 | $39.50 | $40.23 | $40.23 | 3,560,060 |
| 2024-10-14 | $39.39 | $40.52 | $38.41 | $40.50 | $40.50 | 3,145,170 |
| 2024-10-11 | $41.20 | $41.20 | $38.56 | $39.13 | $39.13 | 3,111,350 |
| 2024-10-10 | $43.00 | $43.67 | $40.76 | $41.18 | $41.18 | 3,588,470 |
| 2024-10-09 | $46.01 | $47.58 | $41.80 | $41.85 | $41.85 | 6,644,860 |
| 2024-10-08 | $50.05 | $50.05 | $43.33 | $49.98 | $49.98 | 8,563,750 |
| 2024-09-30 | $38.38 | $42.77 | $37.34 | $42.03 | $42.03 | 7,449,840 |
| 2024-09-27 | $35.20 | $37.22 | $34.70 | $36.88 | $36.88 | 5,482,240 |
| 2024-09-26 | $33.65 | $34.79 | $33.36 | $34.74 | $34.74 | 3,722,400 |
| 2024-09-25 | $33.64 | $34.45 | $33.45 | $33.72 | $33.72 | 4,312,800 |
| 2024-09-24 | $32.16 | $33.95 | $31.43 | $33.62 | $33.62 | 4,289,400 |
| 2024-09-23 | $32.15 | $32.77 | $31.80 | $32.16 | $32.16 | 1,975,800 |
| 2024-09-20 | $32.50 | $32.93 | $32.36 | $32.50 | $32.50 | 2,376,300 |
| 2024-09-19 | $32.02 | $32.85 | $31.99 | $32.41 | $32.41 | 2,886,100 |
| 2024-09-18 | $30.50 | $34.39 | $30.21 | $32.48 | $32.48 | 4,016,500 |
| 2024-09-13 | $32.22 | $32.34 | $30.95 | $31.00 | $31.00 | 3,726,300 |
| 2024-09-12 | $34.43 | $35.19 | $32.82 | $32.91 | $32.91 | 3,408,500 |
| 2024-09-11 | $33.76 | $34.58 | $33.58 | $34.55 | $34.55 | 3,078,500 |
| 2024-09-10 | $33.98 | $34.25 | $33.11 | $34.23 | $34.23 | 3,182,300 |
| 2024-09-09 | $34.78 | $35.36 | $33.81 | $34.35 | $34.35 | 3,980,100 |
| 2024-09-06 | $35.15 | $35.88 | $34.05 | $35.55 | $35.55 | 8,396,540 |
| 2024-09-05 | $33.09 | $39.60 | $32.67 | $36.84 | $36.84 | 10,877,600 |
| 2024-09-04 | $34.01 | $34.01 | $32.53 | $33.00 | $33.00 | 3,359,240 |
| 2024-09-03 | $34.15 | $35.74 | $34.10 | $34.69 | $34.69 | 5,557,370 |
| 2024-09-02 | $32.93 | $34.24 | $32.68 | $34.04 | $34.04 | 4,015,630 |
| 2024-08-30 | $32.29 | $33.98 | $32.17 | $33.08 | $33.08 | 3,022,480 |
| 2024-08-29 | $30.87 | $32.65 | $30.47 | $32.29 | $32.29 | 2,046,700 |
| 2024-08-28 | $30.88 | $31.28 | $30.81 | $30.88 | $30.88 | 816,700 |
| 2024-08-27 | $31.71 | $32.09 | $30.92 | $31.03 | $31.03 | 1,292,400 |
| 2024-08-26 | $31.43 | $32.51 | $31.35 | $31.98 | $31.98 | 1,239,900 |
| 2024-08-23 | $31.88 | $32.14 | $31.13 | $31.70 | $31.70 | 1,233,700 |
| 2024-08-22 | $32.50 | $32.58 | $31.48 | $31.53 | $31.53 | 1,471,000 |
| 2024-08-21 | $32.10 | $32.97 | $31.98 | $32.40 | $32.40 | 1,304,460 |
| 2024-08-20 | $32.82 | $33.48 | $32.00 | $32.15 | $32.15 | 1,971,260 |
| 2024-08-19 | $34.34 | $34.73 | $33.06 | $33.13 | $33.13 | 2,147,780 |
| 2024-08-16 | $33.43 | $34.61 | $33.43 | $33.72 | $33.72 | 2,124,100 |
| 2024-08-15 | $33.05 | $33.59 | $32.72 | $33.43 | $33.43 | 1,150,400 |
| 2024-08-14 | $33.12 | $33.30 | $32.63 | $33.10 | $33.10 | 992,060 |
| 2024-08-13 | $32.70 | $33.23 | $32.10 | $32.98 | $32.98 | 1,066,600 |
| 2024-08-12 | $32.50 | $33.27 | $31.95 | $32.46 | $32.46 | 1,552,230 |
| 2024-08-09 | $33.84 | $34.18 | $32.80 | $32.87 | $32.87 | 1,993,000 |
| 2024-08-08 | $33.98 | $34.40 | $33.03 | $33.70 | $33.70 | 1,595,300 |
| 2024-08-07 | $33.60 | $34.75 | $33.42 | $34.25 | $34.25 | 1,803,830 |
| 2024-08-06 | $33.99 | $34.22 | $33.05 | $33.60 | $33.60 | 1,450,830 |
| 2024-08-05 | $34.79 | $35.38 | $33.12 | $33.21 | $33.21 | 2,559,700 |
| 2024-08-02 | $36.53 | $36.79 | $35.36 | $35.36 | $35.36 | 2,867,600 |
| 2024-08-01 | $36.59 | $37.92 | $36.40 | $37.16 | $37.16 | 3,587,400 |
| 2024-07-31 | $35.90 | $36.99 | $35.50 | $36.68 | $36.68 | 3,326,090 |
| 2024-07-30 | $35.00 | $36.23 | $34.30 | $35.83 | $35.83 | 2,901,100 |
| 2024-07-29 | $34.89 | $35.75 | $34.69 | $35.20 | $35.20 | 2,218,600 |
| 2024-07-26 | $34.72 | $35.19 | $34.42 | $34.89 | $34.89 | 2,150,500 |
| 2024-07-25 | $35.62 | $36.00 | $34.24 | $34.70 | $34.70 | 3,715,900 |
| 2024-07-24 | $36.06 | $38.80 | $36.06 | $36.68 | $36.68 | 4,072,900 |
| 2024-07-23 | $37.03 | $37.88 | $35.82 | $35.94 | $35.94 | 3,015,000 |
| 2024-07-22 | $37.70 | $38.15 | $37.40 | $37.46 | $37.46 | 3,255,300 |
| 2024-07-19 | $36.14 | $38.58 | $36.10 | $37.89 | $37.89 | 4,641,670 |
| 2024-07-18 | $36.49 | $37.22 | $35.05 | $36.74 | $36.74 | 4,502,320 |
| 2024-07-17 | $41.00 | $41.20 | $37.24 | $37.61 | $37.61 | 6,761,360 |
| 2024-07-16 | $41.45 | $44.16 | $41.21 | $41.29 | $41.29 | 7,022,730 |
| 2024-07-15 | $42.48 | $42.48 | $41.31 | $41.85 | $41.85 | 4,344,100 |
| 2024-07-12 | $40.97 | $42.79 | $40.88 | $42.76 | $42.76 | 7,585,630 |
| 2024-07-11 | $40.60 | $42.50 | $39.80 | $41.80 | $41.80 | 7,471,800 |
| 2024-07-10 | $39.00 | $41.35 | $38.94 | $39.98 | $39.98 | 6,601,350 |
| 2024-07-09 | $37.16 | $39.64 | $37.00 | $39.45 | $39.45 | 5,500,600 |
| 2024-07-08 | $38.97 | $40.18 | $37.60 | $38.02 | $38.02 | 5,227,490 |
| 2024-07-05 | $41.27 | $41.85 | $38.51 | $39.46 | $39.46 | 7,066,090 |
| 2024-07-04 | $41.84 | $45.00 | $41.68 | $41.90 | $41.90 | 7,382,500 |
| 2024-07-03 | $45.00 | $46.48 | $43.05 | $43.69 | $43.69 | 9,538,790 |
| 2024-07-02 | $41.02 | $49.19 | $39.68 | $45.98 | $45.98 | 13,399,750 |
| 2024-07-01 | $41.92 | $42.85 | $40.02 | $41.02 | $41.02 | 9,050,800 |
| 2024-06-28 | $41.30 | $45.67 | $40.40 | $43.54 | $43.54 | 12,793,640 |
| 2024-06-27 | $43.23 | $46.52 | $41.38 | $41.51 | $41.51 | 14,570,980 |
| 2024-06-26 | $35.40 | $43.54 | $34.80 | $43.54 | $43.54 | 9,085,110 |
| 2024-06-25 | $39.08 | $39.64 | $35.99 | $36.28 | $36.28 | 6,062,760 |
| 2024-06-24 | $36.42 | $41.56 | $36.17 | $38.60 | $38.60 | 8,363,190 |
| 2024-06-21 | $34.92 | $38.83 | $34.29 | $37.16 | $37.16 | 4,834,300 |
| 2024-06-20 | $36.71 | $37.60 | $35.65 | $35.66 | $35.66 | 3,617,900 |
| 2024-06-19 | $38.20 | $38.73 | $36.71 | $37.00 | $37.00 | 4,243,820 |
| 2024-06-18 | $37.98 | $39.39 | $37.60 | $38.30 | $38.30 | 6,013,300 |
| 2024-06-17 | $36.60 | $39.49 | $36.60 | $38.69 | $38.69 | 7,099,970 |
| 2024-06-14 | $36.02 | $37.48 | $34.85 | $37.37 | $37.37 | 5,684,540 |
| 2024-06-13 | $37.73 | $38.20 | $36.06 | $36.23 | $36.23 | 6,591,930 |
| 2024-06-12 | $37.98 | $38.74 | $37.60 | $38.48 | $38.48 | 6,219,920 |
| 2024-06-11 | $36.60 | $40.00 | $36.30 | $39.21 | $39.21 | 8,638,840 |
| 2024-06-07 | $34.31 | $39.10 | $33.00 | $37.90 | $37.90 | 9,433,790 |
| 2024-06-06 | $34.65 | $36.76 | $34.40 | $35.00 | $35.00 | 7,024,690 |
| 2024-06-05 | $33.00 | $35.50 | $33.00 | $33.98 | $33.98 | 3,742,540 |
| 2024-06-04 | $34.60 | $35.77 | $33.26 | $34.68 | $34.68 | 5,612,320 |
| 2024-06-03 | $34.74 | $37.90 | $34.05 | $36.03 | $36.03 | 7,118,700 |
| 2024-05-31 | $32.88 | $35.18 | $32.75 | $34.30 | $34.30 | 3,923,400 |
| 2024-05-30 | $33.43 | $35.08 | $32.45 | $33.92 | $33.92 | 2,870,600 |
| 2024-05-29 | $33.50 | $34.29 | $33.01 | $33.90 | $33.90 | 2,559,700 |
| 2024-05-28 | $32.99 | $33.50 | $32.28 | $32.60 | $32.60 | 1,287,690 |
| 2024-05-27 | $32.86 | $32.89 | $31.51 | $32.79 | $32.79 | 1,514,700 |
| 2024-05-24 | $33.41 | $33.45 | $32.00 | $32.72 | $32.72 | 2,345,690 |
| 2024-05-23 | $33.80 | $34.60 | $33.40 | $33.64 | $33.64 | 2,731,490 |
| 2024-05-22 | $32.69 | $33.99 | $32.69 | $33.79 | $33.79 | 2,081,590 |
| 2024-05-21 | $33.60 | $34.83 | $33.01 | $33.05 | $33.05 | 2,151,420 |
| 2024-05-20 | $32.14 | $33.46 | $31.88 | $33.02 | $33.02 | 1,523,070 |
| 2024-05-17 | $31.84 | $32.30 | $31.20 | $32.30 | $32.30 | 1,135,270 |
| 2024-05-16 | $31.48 | $31.95 | $31.30 | $31.44 | $31.44 | 864,100 |
| 2024-05-15 | $31.76 | $31.94 | $31.15 | $31.29 | $31.29 | 808,000 |
| 2024-05-14 | $31.68 | $32.13 | $31.40 | $31.76 | $31.76 | 867,370 |
| 2024-05-13 | $31.44 | $31.86 | $30.86 | $31.35 | $31.35 | 1,167,770 |
| 2024-05-10 | $33.60 | $33.67 | $31.80 | $31.94 | $31.94 | 2,223,050 |
| 2024-05-09 | $33.72 | $34.19 | $33.33 | $33.38 | $33.38 | 1,967,800 |
| 2024-05-08 | $34.69 | $34.75 | $33.64 | $33.72 | $33.72 | 1,655,540 |
| 2024-05-07 | $33.93 | $35.18 | $33.86 | $34.80 | $34.80 | 2,207,420 |
| 2024-05-06 | $34.02 | $34.64 | $33.75 | $34.14 | $34.14 | 1,576,950 |
| 2024-04-30 | $34.83 | $35.48 | $33.60 | $33.66 | $33.66 | 2,158,980 |
| 2024-04-29 | $34.26 | $35.35 | $34.16 | $34.81 | $34.81 | 2,259,860 |
| 2024-04-26 | $33.80 | $34.78 | $33.80 | $34.25 | $34.25 | 2,601,280 |
| 2024-04-25 | $34.20 | $34.80 | $33.60 | $34.11 | $34.11 | 3,463,300 |
| 2024-04-24 | $32.97 | $38.12 | $32.66 | $35.81 | $35.81 | 4,282,060 |
| 2024-04-23 | $32.58 | $34.00 | $32.00 | $33.25 | $33.25 | 2,771,790 |
| 2024-04-22 | $31.59 | $32.59 | $30.25 | $32.58 | $32.58 | 1,827,430 |
| 2024-04-19 | $31.51 | $31.79 | $30.91 | $31.59 | $31.59 | 1,331,670 |
| 2024-04-18 | $32.53 | $32.77 | $31.50 | $31.83 | $31.83 | 2,041,100 |
| 2024-04-17 | $29.55 | $33.28 | $29.55 | $32.82 | $32.82 | 2,908,370 |
| 2024-04-16 | $30.70 | $30.70 | $27.36 | $28.55 | $28.55 | 2,272,600 |
| 2024-04-15 | $33.22 | $33.50 | $30.38 | $30.88 | $30.88 | 1,979,830 |
| 2024-04-12 | $32.70 | $33.96 | $32.58 | $33.22 | $33.22 | 1,648,410 |
| 2024-04-11 | $33.07 | $33.50 | $32.52 | $32.58 | $32.58 | 1,433,000 |
| 2024-04-10 | $35.35 | $35.35 | $32.72 | $33.10 | $33.10 | 2,218,250 |
| 2024-04-09 | $34.89 | $35.55 | $34.80 | $35.32 | $35.32 | 1,116,880 |
| 2024-04-08 | $36.35 | $36.62 | $34.85 | $34.88 | $34.88 | 1,704,390 |
| 2024-04-03 | $37.37 | $37.38 | $35.60 | $36.37 | $36.37 | 2,174,900 |
| 2024-04-02 | $37.95 | $38.88 | $37.12 | $37.63 | $37.63 | 2,251,300 |
| 2024-04-01 | $37.86 | $38.18 | $37.20 | $37.80 | $37.80 | 2,680,790 |
| 2024-03-29 | $36.06 | $37.58 | $35.40 | $37.58 | $37.58 | 3,031,600 |
| 2024-03-28 | $34.75 | $36.64 | $34.43 | $36.06 | $36.06 | 2,415,160 |
| 2024-03-27 | $36.50 | $36.50 | $34.35 | $34.38 | $34.38 | 2,187,510 |
| 2024-03-26 | $36.01 | $37.11 | $35.83 | $36.61 | $36.61 | 2,064,540 |
| 2024-03-25 | $37.25 | $37.91 | $36.02 | $36.11 | $36.11 | 2,365,160 |
| 2024-03-22 | $38.09 | $38.18 | $37.02 | $37.25 | $37.25 | 2,059,140 |
| 2024-03-21 | $38.70 | $38.92 | $37.60 | $38.23 | $38.23 | 3,296,300 |
| 2024-03-20 | $38.02 | $39.29 | $38.01 | $38.87 | $38.87 | 3,444,660 |
| 2024-03-19 | $37.60 | $38.88 | $37.42 | $38.27 | $38.27 | 3,509,070 |
| 2024-03-18 | $37.03 | $37.98 | $36.53 | $37.86 | $37.86 | 3,287,110 |
| 2024-03-15 | $35.51 | $36.72 | $35.25 | $36.68 | $36.68 | 2,032,000 |
| 2024-03-14 | $36.33 | $36.67 | $35.05 | $35.80 | $35.80 | 2,733,920 |
| 2024-03-13 | $37.00 | $37.36 | $36.30 | $36.58 | $36.58 | 2,601,660 |
| 2024-03-12 | $35.86 | $37.32 | $35.70 | $36.88 | $36.88 | 3,199,670 |
| 2024-03-11 | $35.59 | $36.13 | $35.00 | $35.85 | $35.85 | 3,103,610 |
| 2024-03-08 | $35.92 | $37.10 | $34.98 | $36.73 | $36.73 | 3,501,250 |
| 2024-03-07 | $38.40 | $38.40 | $36.02 | $36.30 | $36.30 | 3,063,880 |
| 2024-03-06 | $37.88 | $39.08 | $37.36 | $37.88 | $37.88 | 3,719,760 |
| 2024-03-05 | $38.58 | $38.77 | $36.79 | $37.31 | $37.31 | 4,684,740 |
| 2024-03-04 | $37.83 | $40.00 | $37.29 | $39.66 | $39.66 | 6,460,740 |
| 2024-03-01 | $34.12 | $37.90 | $34.11 | $36.91 | $36.91 | 5,437,570 |
| 2024-02-29 | $31.70 | $34.11 | $31.62 | $34.05 | $34.05 | 3,571,420 |
| 2024-02-28 | $35.80 | $36.20 | $31.86 | $32.00 | $32.00 | 5,347,610 |
| 2024-02-27 | $32.32 | $38.88 | $32.17 | $35.93 | $35.93 | 5,187,310 |
| 2024-02-26 | $32.34 | $33.50 | $31.85 | $32.77 | $32.77 | 3,663,510 |
| 2024-02-23 | $31.50 | $33.42 | $30.63 | $32.60 | $32.60 | 4,114,890 |
| 2024-02-22 | $29.45 | $30.88 | $29.34 | $30.75 | $30.75 | 3,195,400 |
| 2024-02-21 | $29.18 | $30.50 | $29.01 | $29.72 | $29.72 | 3,744,330 |
| 2024-02-20 | $27.65 | $32.03 | $26.95 | $29.94 | $29.94 | 4,313,060 |
| 2024-02-19 | $27.00 | $27.89 | $26.60 | $27.82 | $27.82 | 3,504,230 |
| 2024-02-08 | $23.28 | $26.08 | $22.89 | $26.08 | $26.08 | 3,497,390 |
| 2024-02-07 | $25.21 | $25.30 | $22.53 | $23.24 | $23.24 | 3,523,910 |
| 2024-02-06 | $23.55 | $26.17 | $21.86 | $25.16 | $25.16 | 2,942,750 |
| 2024-02-05 | $27.94 | $27.98 | $23.35 | $24.40 | $24.40 | 2,841,600 |
| 2024-02-02 | $29.72 | $30.53 | $26.91 | $28.09 | $28.09 | 2,348,900 |
| 2024-02-01 | $30.11 | $30.38 | $28.85 | $29.81 | $29.81 | 2,052,360 |
| 2024-01-31 | $32.56 | $32.56 | $29.88 | $30.44 | $30.44 | 2,729,630 |
| 2024-01-30 | $34.43 | $34.43 | $32.65 | $32.65 | $32.65 | 1,078,790 |
| 2024-01-29 | $35.51 | $35.95 | $34.15 | $34.53 | $34.53 | 1,026,800 |
| 2024-01-26 | $36.52 | $36.77 | $35.34 | $35.55 | $35.55 | 1,347,360 |
| 2024-01-25 | $34.26 | $36.95 | $33.82 | $36.65 | $36.65 | 2,169,570 |
| 2024-01-24 | $34.10 | $34.54 | $32.96 | $34.39 | $34.39 | 1,334,110 |
| 2024-01-23 | $34.70 | $34.80 | $33.88 | $34.17 | $34.17 | 1,167,300 |
| 2024-01-22 | $36.83 | $37.33 | $34.54 | $34.70 | $34.70 | 1,427,310 |
| 2024-01-19 | $37.29 | $37.95 | $36.60 | $36.91 | $36.91 | 1,089,100 |
| 2024-01-18 | $37.04 | $37.64 | $36.10 | $37.10 | $37.10 | 1,406,120 |
| 2024-01-17 | $38.50 | $38.50 | $37.01 | $37.04 | $37.04 | 712,900 |
| 2024-01-16 | $38.29 | $38.75 | $37.64 | $38.30 | $38.30 | 644,330 |
| 2024-01-15 | $38.02 | $38.95 | $37.75 | $38.45 | $38.45 | 812,720 |
| 2024-01-12 | $38.46 | $38.94 | $38.18 | $38.29 | $38.29 | 916,600 |
| 2024-01-11 | $37.90 | $38.93 | $37.41 | $38.72 | $38.72 | 1,307,700 |
| 2024-01-10 | $38.91 | $39.02 | $37.68 | $37.68 | $37.68 | 1,390,750 |
| 2024-01-09 | $38.99 | $40.05 | $38.44 | $38.97 | $38.97 | 1,560,490 |
| 2024-01-08 | $40.17 | $40.57 | $38.73 | $38.73 | $38.73 | 1,310,140 |
| 2024-01-05 | $41.13 | $41.34 | $39.70 | $40.07 | $40.07 | 1,182,370 |
| 2024-01-04 | $41.06 | $41.38 | $40.70 | $40.96 | $40.96 | 1,132,510 |
| 2024-01-03 | $42.42 | $42.50 | $40.92 | $41.15 | $41.15 | 1,935,200 |
| 2024-01-02 | $42.95 | $43.40 | $41.80 | $42.20 | $42.20 | 1,813,700 |
| 2024-01-01 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-12-29 | $40.85 | $42.92 | $40.81 | $42.63 | $42.63 | 2,746,010 |
| 2023-12-28 | $40.94 | $41.43 | $40.35 | $40.93 | $40.93 | 1,932,600 |
| 2023-12-27 | $39.87 | $41.15 | $39.72 | $41.02 | $41.02 | 1,643,750 |
| 2023-12-26 | $40.38 | $40.54 | $39.40 | $39.89 | $39.89 | 1,231,180 |
| 2023-12-25 | $40.23 | $40.77 | $39.98 | $40.54 | $40.54 | 1,014,500 |
| 2023-12-22 | $41.10 | $41.46 | $40.01 | $40.27 | $40.27 | 1,321,140 |
| 2023-12-21 | $40.99 | $41.57 | $39.93 | $41.10 | $41.10 | 1,335,520 |
| 2023-12-20 | $41.36 | $41.87 | $40.91 | $41.00 | $41.00 | 1,284,760 |
| 2023-12-19 | $40.50 | $41.62 | $40.35 | $41.36 | $41.36 | 1,760,020 |
| 2023-12-18 | $40.93 | $41.42 | $40.54 | $40.60 | $40.60 | 1,309,030 |
| 2023-12-15 | $40.75 | $41.58 | $40.75 | $41.14 | $41.14 | 1,241,350 |
| 2023-12-14 | $41.85 | $42.14 | $40.77 | $40.77 | $40.77 | 1,626,630 |
| 2023-12-13 | $42.38 | $42.80 | $41.38 | $41.64 | $41.64 | 1,879,890 |
| 2023-12-12 | $42.00 | $42.95 | $41.78 | $42.60 | $42.60 | 2,020,300 |
| 2023-12-11 | $42.00 | $42.39 | $40.71 | $42.03 | $42.03 | 2,575,160 |
| 2023-12-08 | $41.69 | $42.86 | $41.39 | $42.63 | $42.63 | 2,913,400 |
| 2023-12-07 | $41.68 | $41.95 | $41.10 | $41.49 | $41.49 | 1,409,600 |
| 2023-12-06 | $41.59 | $42.65 | $41.24 | $41.45 | $41.45 | 1,908,670 |
| 2023-12-05 | $43.19 | $43.21 | $41.80 | $41.80 | $41.80 | 2,411,940 |
| 2023-12-04 | $43.55 | $43.86 | $42.98 | $43.22 | $43.22 | 1,666,910 |
| 2023-12-01 | $43.72 | $43.80 | $42.46 | $43.55 | $43.55 | 2,143,410 |
| 2023-11-30 | $44.69 | $45.48 | $42.74 | $43.40 | $43.40 | 3,213,380 |
| 2023-11-29 | $45.10 | $46.34 | $45.03 | $45.15 | $45.15 | 3,459,590 |
| 2023-11-28 | $43.08 | $46.21 | $43.01 | $45.77 | $45.77 | 5,411,760 |
| 2023-11-27 | $42.55 | $43.66 | $42.42 | $43.31 | $43.31 | 2,291,680 |
| 2023-11-24 | $44.42 | $44.42 | $42.60 | $42.70 | $42.70 | 2,533,200 |
| 2023-11-23 | $44.00 | $44.48 | $43.63 | $44.46 | $44.46 | 2,092,440 |
| 2023-11-22 | $45.03 | $45.40 | $43.81 | $43.95 | $43.95 | 3,072,150 |
| 2023-11-21 | $46.70 | $46.70 | $44.58 | $45.31 | $45.31 | 4,699,260 |
| 2023-11-20 | $48.10 | $48.19 | $46.25 | $46.88 | $46.88 | 4,028,400 |
| 2023-11-17 | $45.40 | $47.86 | $45.20 | $47.44 | $47.44 | 5,747,110 |
| 2023-11-16 | $45.87 | $46.53 | $45.39 | $45.66 | $45.66 | 3,622,280 |
| 2023-11-15 | $46.85 | $46.96 | $45.60 | $46.15 | $46.15 | 4,005,370 |
| 2023-11-14 | $47.30 | $47.32 | $45.71 | $46.46 | $46.46 | 5,433,070 |
| 2023-11-13 | $44.66 | $47.57 | $44.13 | $47.31 | $47.31 | 8,001,360 |
| 2023-11-10 | $43.43 | $44.84 | $42.76 | $44.53 | $44.53 | 4,821,150 |
| 2023-11-09 | $43.82 | $44.83 | $43.43 | $43.68 | $43.68 | 3,387,190 |
| 2023-11-08 | $44.51 | $44.51 | $43.51 | $43.85 | $43.85 | 3,539,230 |
| 2023-11-07 | $44.22 | $45.15 | $44.02 | $44.56 | $44.56 | 4,544,000 |
| 2023-11-06 | $43.25 | $44.22 | $43.23 | $43.92 | $43.92 | 4,166,370 |
| 2023-11-03 | $42.23 | $43.55 | $42.23 | $43.16 | $43.16 | 4,535,640 |
| 2023-11-02 | $45.38 | $45.38 | $41.98 | $42.00 | $42.00 | 6,940,010 |
| 2023-11-01 | $43.32 | $45.76 | $43.32 | $45.72 | $45.72 | 9,075,780 |
| 2023-10-31 | $44.40 | $44.64 | $42.68 | $43.02 | $43.02 | 5,551,700 |
| 2023-10-30 | $43.50 | $44.73 | $43.02 | $44.13 | $44.13 | 6,535,570 |
| 2023-10-27 | $46.79 | $48.58 | $44.60 | $45.03 | $45.03 | 9,763,660 |
| 2023-10-26 | $48.00 | $50.68 | $45.73 | $47.50 | $47.50 | 12,836,430 |
| 2023-10-25 | $47.88 | $53.18 | $45.21 | $48.71 | $48.71 | 16,346,110 |
| 2023-10-24 | $40.41 | $44.53 | $40.41 | $44.53 | $44.53 | 4,608,150 |
| 2023-10-23 | $37.34 | $39.20 | $36.72 | $37.11 | $37.11 | 3,139,180 |
| 2023-10-20 | $37.99 | $39.28 | $37.02 | $37.33 | $37.33 | 3,589,000 |
| 2023-10-19 | $38.00 | $40.66 | $37.91 | $38.98 | $38.98 | 3,571,620 |
| 2023-10-18 | $39.02 | $39.28 | $38.01 | $38.25 | $38.25 | 2,585,980 |
| 2023-10-17 | $39.39 | $39.76 | $38.38 | $39.36 | $39.36 | 3,269,900 |
| 2023-10-16 | $40.19 | $40.70 | $39.01 | $39.43 | $39.43 | 4,082,350 |
| 2023-10-13 | $39.50 | $41.38 | $39.30 | $40.71 | $40.71 | 5,652,830 |
| 2023-10-12 | $40.46 | $40.80 | $38.80 | $40.08 | $40.08 | 6,064,660 |
| 2023-10-11 | $39.67 | $41.57 | $38.39 | $41.18 | $41.18 | 8,412,170 |
| 2023-10-10 | $38.74 | $39.38 | $37.91 | $39.38 | $39.38 | 4,833,060 |
| 2023-10-09 | $37.85 | $38.79 | $37.62 | $38.54 | $38.54 | 3,816,860 |
| 2023-09-28 | $36.01 | $38.30 | $36.01 | $37.85 | $37.85 | 4,727,620 |
| 2023-09-27 | $37.20 | $37.22 | $35.83 | $35.83 | $35.83 | 2,970,440 |
| 2023-09-26 | $37.06 | $37.39 | $36.66 | $37.01 | $37.01 | 2,518,500 |
| 2023-09-25 | $37.50 | $37.70 | $37.01 | $37.14 | $37.14 | 2,691,580 |
| 2023-09-22 | $37.52 | $37.52 | $36.63 | $37.52 | $37.52 | 3,749,780 |
| 2023-09-21 | $36.76 | $37.88 | $36.48 | $37.66 | $37.66 | 3,218,070 |
| 2023-09-20 | $36.61 | $37.58 | $36.61 | $36.91 | $36.91 | 2,446,670 |
| 2023-09-19 | $38.00 | $38.00 | $36.40 | $37.07 | $37.07 | 4,421,040 |
| 2023-09-18 | $37.75 | $39.16 | $36.95 | $37.93 | $37.93 | 5,454,140 |
| 2023-09-15 | $38.00 | $38.78 | $37.32 | $38.15 | $38.15 | 5,737,660 |
| 2023-09-14 | $38.50 | $40.35 | $38.49 | $38.51 | $38.51 | 7,933,900 |
| 2023-09-13 | $40.00 | $40.39 | $37.72 | $38.80 | $38.80 | 9,491,460 |
| 2023-09-12 | $42.12 | $44.44 | $41.12 | $41.25 | $41.25 | 12,012,470 |
| 2023-09-11 | $47.00 | $51.80 | $44.50 | $45.29 | $45.29 | 16,576,470 |
| 2023-09-08 | $38.47 | $47.08 | $37.56 | $47.08 | $47.08 | 12,346,530 |
| 2023-09-07 | $40.99 | $43.50 | $39.00 | $39.23 | $39.23 | 9,714,610 |
| 2023-09-06 | $38.00 | $42.69 | $37.92 | $41.45 | $41.45 | 10,920,510 |
| 2023-09-05 | $38.15 | $40.50 | $37.96 | $38.79 | $38.79 | 8,295,720 |
| 2023-09-04 | $36.18 | $39.39 | $36.18 | $39.37 | $39.37 | 8,035,100 |
| 2023-09-01 | $35.95 | $37.24 | $35.41 | $35.99 | $35.99 | 4,258,360 |
| 2023-08-31 | $36.03 | $36.50 | $34.95 | $35.40 | $35.40 | 3,777,210 |
| 2023-08-30 | $33.60 | $37.76 | $33.60 | $35.97 | $35.97 | 6,321,410 |
| 2023-08-29 | $31.04 | $33.50 | $31.04 | $33.48 | $33.48 | 2,274,980 |
| 2023-08-28 | $33.50 | $33.59 | $31.15 | $31.19 | $31.19 | 1,214,100 |
| 2023-08-25 | $32.40 | $32.51 | $31.20 | $31.45 | $31.45 | 1,329,670 |
| 2023-08-24 | $32.95 | $33.00 | $32.38 | $32.48 | $32.48 | 930,100 |
| 2023-08-23 | $33.25 | $33.26 | $32.50 | $32.58 | $32.58 | 938,100 |
| 2023-08-22 | $33.22 | $34.01 | $32.40 | $33.30 | $33.30 | 1,387,400 |
| 2023-08-21 | $33.24 | $33.85 | $33.24 | $33.47 | $33.47 | 897,500 |
| 2023-08-18 | $33.27 | $34.29 | $33.16 | $33.44 | $33.44 | 1,560,990 |
| 2023-08-17 | $32.54 | $33.44 | $32.00 | $33.36 | $33.36 | 1,302,700 |
| 2023-08-16 | $32.89 | $33.20 | $32.40 | $32.45 | $32.45 | 1,095,000 |
| 2023-08-15 | $33.33 | $33.92 | $32.88 | $32.98 | $32.98 | 1,023,890 |
| 2023-08-14 | $33.60 | $33.60 | $33.11 | $33.50 | $33.50 | 983,100 |
| 2023-08-11 | $33.97 | $34.23 | $33.25 | $33.26 | $33.26 | 1,277,200 |
| 2023-08-10 | $34.32 | $34.45 | $33.94 | $33.98 | $33.98 | 1,103,570 |
| 2023-08-09 | $34.46 | $34.90 | $34.15 | $34.18 | $34.18 | 1,402,060 |
| 2023-08-08 | $34.85 | $35.71 | $34.66 | $34.73 | $34.73 | 2,107,980 |
| 2023-08-07 | $35.05 | $35.80 | $34.71 | $35.24 | $35.24 | 2,520,520 |
| 2023-08-04 | $37.10 | $37.10 | $35.51 | $35.51 | $35.51 | 3,705,980 |
| 2023-08-03 | $35.65 | $36.23 | $35.05 | $36.12 | $36.12 | 3,081,070 |
| 2023-08-02 | $34.71 | $35.85 | $34.50 | $35.85 | $35.85 | 3,257,230 |
| 2023-08-01 | $34.49 | $35.02 | $33.67 | $34.93 | $34.93 | 2,097,500 |
| 2023-07-31 | $34.37 | $34.94 | $34.08 | $34.51 | $34.51 | 1,594,300 |
| 2023-07-28 | $34.57 | $34.78 | $34.10 | $34.60 | $34.60 | 2,216,400 |
| 2023-07-27 | $35.35 | $35.88 | $34.97 | $35.06 | $35.06 | 1,887,300 |
| 2023-07-26 | $36.50 | $36.50 | $34.80 | $35.04 | $35.04 | 2,971,470 |
| 2023-07-25 | $36.23 | $36.60 | $35.61 | $36.22 | $36.22 | 2,666,300 |
| 2023-07-24 | $35.52 | $36.39 | $35.35 | $36.11 | $36.11 | 2,760,800 |
| 2023-07-21 | $36.44 | $37.13 | $35.45 | $35.52 | $35.52 | 3,322,040 |
| 2023-07-20 | $38.12 | $38.39 | $36.10 | $36.26 | $36.26 | 5,427,550 |
| 2023-07-19 | $37.74 | $39.30 | $36.79 | $38.45 | $38.45 | 7,400,960 |
| 2023-07-18 | $38.32 | $38.80 | $37.71 | $37.73 | $37.73 | 5,722,740 |
| 2023-07-17 | $41.46 | $41.86 | $38.28 | $38.32 | $38.32 | 10,003,310 |
| 2023-07-14 | $43.86 | $44.74 | $42.30 | $42.30 | $42.30 | 12,064,830 |
| 2023-07-13 | $42.94 | $47.00 | $42.00 | $45.07 | $45.07 | 15,876,450 |
| 2023-07-12 | $34.71 | $40.93 | $34.56 | $40.93 | $40.93 | 6,323,580 |
| 2023-07-11 | $32.88 | $34.12 | $32.60 | $34.11 | $34.11 | 1,461,370 |
| 2023-07-10 | $33.37 | $33.61 | $32.74 | $33.03 | $33.03 | 866,310 |
| 2023-07-07 | $33.60 | $34.21 | $33.10 | $33.40 | $33.40 | 1,241,880 |
| 2023-07-06 | $33.20 | $34.31 | $33.01 | $33.68 | $33.68 | 1,285,900 |
| 2023-07-05 | $33.10 | $34.13 | $33.10 | $33.29 | $33.29 | 1,296,270 |
| 2023-07-04 | $32.70 | $33.46 | $32.35 | $33.32 | $33.32 | 1,177,800 |
| 2023-07-03 | $33.76 | $34.00 | $32.61 | $32.65 | $32.65 | 1,798,100 |
| 2023-06-30 | $32.13 | $34.44 | $32.13 | $33.74 | $33.74 | 2,968,180 |
| 2023-06-29 | $31.65 | $32.35 | $31.18 | $32.29 | $32.29 | 1,418,650 |
| 2023-06-28 | $31.24 | $31.66 | $30.21 | $31.40 | $31.40 | 934,980 |
| 2023-06-27 | $30.22 | $31.58 | $30.02 | $31.44 | $31.44 | 1,099,200 |
| 2023-06-26 | $30.98 | $31.39 | $30.21 | $30.25 | $30.25 | 982,500 |
| 2023-06-21 | $32.04 | $32.30 | $31.10 | $31.20 | $31.20 | 962,000 |
| 2023-06-20 | $32.46 | $32.50 | $31.90 | $32.02 | $32.02 | 1,125,190 |
| 2023-06-19 | $31.45 | $32.56 | $31.28 | $32.30 | $32.30 | 1,647,900 |
| 2023-06-16 | $31.10 | $31.53 | $30.92 | $31.44 | $31.44 | 974,580 |
| 2023-06-15 | $31.63 | $31.86 | $31.02 | $31.17 | $31.17 | 1,100,770 |
| 2023-06-14 | $31.91 | $32.11 | $31.38 | $31.72 | $31.72 | 1,213,850 |
| 2023-06-13 | $32.66 | $32.66 | $31.81 | $32.16 | $32.16 | 1,769,580 |
| 2023-06-12 | $31.50 | $32.97 | $31.28 | $32.66 | $32.66 | 2,363,890 |
| 2023-06-09 | $31.50 | $31.93 | $31.14 | $31.50 | $31.50 | 1,177,670 |
| 2023-06-08 | $31.73 | $32.72 | $31.28 | $31.71 | $31.71 | 1,674,100 |
| 2023-06-07 | $31.08 | $31.92 | $30.95 | $31.80 | $31.80 | 1,020,700 |
| 2023-06-06 | $32.11 | $32.12 | $30.98 | $31.08 | $31.08 | 1,135,650 |
| 2023-06-05 | $31.53 | $32.45 | $31.53 | $32.11 | $32.11 | 1,005,400 |
| 2023-06-02 | $31.56 | $32.16 | $31.51 | $31.63 | $31.63 | 1,025,800 |
| 2023-06-01 | $32.00 | $32.00 | $31.39 | $31.63 | $31.63 | 1,479,100 |
| 2023-05-31 | $31.75 | $32.60 | $31.75 | $32.24 | $32.24 | 1,396,930 |
| 2023-05-30 | $32.20 | $32.20 | $31.31 | $32.02 | $32.02 | 1,533,300 |
| 2023-05-29 | $31.80 | $32.45 | $31.80 | $32.32 | $32.32 | 1,861,010 |
| 2023-05-26 | $31.49 | $31.90 | $31.16 | $31.80 | $31.80 | 1,286,800 |
| 2023-05-25 | $30.87 | $32.09 | $30.87 | $31.50 | $31.50 | 1,631,020 |
| 2023-05-24 | $30.48 | $31.10 | $30.48 | $30.72 | $30.72 | 744,000 |
| 2023-05-23 | $30.85 | $31.21 | $30.54 | $30.67 | $30.67 | 1,004,800 |
| 2023-05-22 | $30.58 | $31.12 | $30.42 | $30.88 | $30.88 | 1,261,980 |
| 2023-05-19 | $30.05 | $31.16 | $30.03 | $30.80 | $30.80 | 1,696,750 |
| 2023-05-18 | $29.75 | $30.14 | $29.55 | $30.06 | $30.06 | 1,110,920 |
| 2023-05-17 | $29.43 | $29.80 | $28.46 | $29.76 | $29.76 | 1,064,400 |
| 2023-05-16 | $29.16 | $29.28 | $28.72 | $28.98 | $28.98 | 573,930 |
| 2023-05-15 | $28.80 | $29.17 | $28.66 | $29.16 | $29.16 | 476,530 |
| 2023-05-12 | $29.25 | $29.39 | $28.75 | $28.93 | $28.93 | 629,170 |
| 2023-05-11 | $28.48 | $29.33 | $28.43 | $29.23 | $29.23 | 852,720 |
| 2023-05-10 | $28.42 | $28.95 | $28.00 | $28.73 | $28.73 | 886,400 |
| 2023-05-09 | $28.79 | $28.92 | $28.11 | $28.13 | $28.13 | 911,820 |
| 2023-05-08 | $29.00 | $29.22 | $28.82 | $28.88 | $28.88 | 648,800 |
| 2023-05-05 | $29.02 | $29.31 | $28.64 | $29.14 | $29.14 | 854,910 |
| 2023-05-04 | $28.76 | $29.22 | $28.56 | $29.10 | $29.10 | 1,015,770 |
| 2023-05-03 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2023-05-02 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2023-04-28 | $27.64 | $28.96 | $27.61 | $28.91 | $28.91 | 890,680 |
| 2023-04-27 | $28.10 | $28.57 | $27.64 | $27.86 | $27.86 | 883,900 |
| 2023-04-26 | $27.57 | $28.48 | $27.32 | $28.08 | $28.08 | 947,310 |
| 2023-04-25 | $28.62 | $28.98 | $27.28 | $27.62 | $27.62 | 1,379,600 |
| 2023-04-24 | $28.59 | $29.00 | $28.36 | $28.83 | $28.83 | 891,080 |
| 2023-04-21 | $30.31 | $30.31 | $28.65 | $28.66 | $28.66 | 1,744,870 |
| 2023-04-20 | $30.45 | $30.76 | $30.00 | $30.31 | $30.31 | 1,226,500 |
| 2023-04-19 | $30.16 | $31.15 | $30.14 | $30.71 | $30.71 | 1,242,400 |
| 2023-04-18 | $30.90 | $30.91 | $29.86 | $30.09 | $30.09 | 1,696,600 |
| 2023-04-17 | $31.97 | $32.15 | $30.97 | $30.99 | $30.99 | 1,585,440 |
| 2023-04-14 | $31.46 | $32.18 | $31.05 | $32.11 | $32.11 | 1,455,500 |
| 2023-04-13 | $32.87 | $32.87 | $31.43 | $31.46 | $31.46 | 1,791,200 |
| 2023-04-12 | $32.30 | $33.00 | $32.00 | $32.99 | $32.99 | 1,333,020 |
| 2023-04-11 | $32.90 | $32.99 | $31.98 | $32.26 | $32.26 | 1,185,300 |
| 2023-04-10 | $33.49 | $33.74 | $32.33 | $32.60 | $32.60 | 1,602,190 |
| 2023-04-07 | $34.16 | $34.46 | $33.37 | $33.75 | $33.75 | 2,253,350 |
| 2023-04-06 | $32.32 | $34.18 | $31.84 | $34.17 | $34.17 | 3,787,040 |
| 2023-04-05 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-04-04 | $32.48 | $33.32 | $32.39 | $32.56 | $32.56 | 2,228,380 |
| 2023-04-03 | $32.50 | $32.99 | $32.21 | $32.90 | $32.90 | 2,175,380 |
| 2023-03-31 | $32.21 | $32.45 | $31.09 | $32.45 | $32.45 | 2,470,300 |
| 2023-03-30 | $32.05 | $32.82 | $32.00 | $32.26 | $32.26 | 1,497,670 |
| 2023-03-29 | $31.80 | $32.53 | $31.71 | $32.05 | $32.05 | 1,615,380 |
| 2023-03-28 | $33.50 | $33.50 | $31.90 | $31.94 | $31.94 | 2,407,800 |
| 2023-03-27 | $34.05 | $34.30 | $32.58 | $33.27 | $33.27 | 3,370,170 |
| 2023-03-24 | $35.47 | $35.47 | $34.27 | $34.42 | $34.42 | 3,341,930 |
| 2023-03-23 | $34.66 | $36.10 | $34.23 | $35.70 | $35.70 | 3,752,260 |
| 2023-03-22 | $35.39 | $35.51 | $34.72 | $35.00 | $35.00 | 3,437,890 |
| 2023-03-21 | $35.61 | $36.10 | $34.52 | $36.01 | $36.01 | 4,301,380 |
| 2023-03-20 | $33.60 | $35.51 | $33.00 | $35.51 | $35.51 | 5,365,800 |
| 2023-03-17 | $33.46 | $34.26 | $33.20 | $33.95 | $33.95 | 3,915,580 |
| 2023-03-16 | $33.90 | $34.28 | $32.81 | $33.17 | $33.17 | 3,701,410 |
| 2023-03-15 | $32.46 | $34.52 | $32.21 | $34.52 | $34.52 | 5,810,050 |
| 2023-03-14 | $32.99 | $33.08 | $31.85 | $32.41 | $32.41 | 2,911,750 |
| 2023-03-13 | $33.60 | $33.75 | $32.00 | $32.76 | $32.76 | 3,261,500 |
| 2023-03-10 | $34.18 | $34.38 | $32.88 | $32.93 | $32.93 | 4,555,590 |
| 2023-03-09 | $33.40 | $35.82 | $33.00 | $34.32 | $34.32 | 6,653,120 |
| 2023-03-08 | $30.68 | $34.21 | $30.68 | $33.68 | $33.68 | 6,053,240 |
| 2023-03-07 | $32.01 | $32.37 | $30.91 | $31.08 | $31.08 | 3,141,100 |
| 2023-03-06 | $32.80 | $32.99 | $31.95 | $32.12 | $32.12 | 3,321,760 |
| 2023-03-03 | $33.98 | $33.98 | $32.66 | $33.12 | $33.12 | 4,730,520 |
| 2023-03-02 | $31.80 | $34.55 | $31.71 | $34.13 | $34.13 | 8,162,070 |
| 2023-03-01 | $31.87 | $32.22 | $31.40 | $32.19 | $32.19 | 4,496,250 |
| 2023-02-28 | $31.34 | $32.47 | $31.01 | $32.28 | $32.28 | 5,919,490 |
| 2023-02-27 | $33.43 | $33.50 | $31.21 | $31.56 | $31.56 | 6,728,080 |
| 2023-02-24 | $35.30 | $35.62 | $33.05 | $33.32 | $33.32 | 8,909,060 |
| 2023-02-23 | $31.92 | $37.99 | $31.62 | $37.20 | $37.20 | 10,489,420 |
| 2023-02-22 | $29.30 | $33.37 | $29.30 | $31.90 | $31.90 | 6,530,820 |
| 2023-02-21 | $28.12 | $29.12 | $28.08 | $28.88 | $28.88 | 1,839,100 |
| 2023-02-20 | $27.78 | $27.95 | $27.20 | $27.79 | $27.79 | 700,400 |
| 2023-02-17 | $27.85 | $28.15 | $27.45 | $27.52 | $27.52 | 739,900 |
| 2023-02-16 | $29.06 | $29.06 | $27.59 | $27.85 | $27.85 | 1,332,220 |
| 2023-02-15 | $28.82 | $29.20 | $28.75 | $29.08 | $29.08 | 719,100 |
| 2023-02-14 | $28.88 | $29.15 | $28.69 | $28.80 | $28.80 | 708,430 |
| 2023-02-13 | $28.81 | $28.95 | $28.63 | $28.86 | $28.86 | 639,760 |
| 2023-02-10 | $28.81 | $29.18 | $28.58 | $28.77 | $28.77 | 938,200 |
| 2023-02-09 | $28.12 | $28.84 | $28.06 | $28.81 | $28.81 | 1,007,470 |
| 2023-02-08 | $28.58 | $28.72 | $28.16 | $28.16 | $28.16 | 732,230 |
| 2023-02-07 | $27.90 | $28.44 | $27.90 | $28.42 | $28.42 | 888,400 |
| 2023-02-06 | $28.19 | $28.38 | $27.80 | $28.05 | $28.05 | 861,500 |
| 2023-02-03 | $27.82 | $28.27 | $27.60 | $28.24 | $28.24 | 979,200 |
| 2023-02-02 | $27.87 | $28.27 | $27.72 | $27.95 | $27.95 | 809,100 |
| 2023-02-01 | $27.50 | $27.97 | $27.48 | $27.91 | $27.91 | 739,200 |
| 2023-01-31 | $27.51 | $27.62 | $27.08 | $27.50 | $27.50 | 616,700 |
| 2023-01-30 | $27.50 | $27.79 | $27.28 | $27.33 | $27.33 | 733,300 |
| 2023-01-20 | $27.61 | $27.64 | $27.27 | $27.28 | $27.28 | 657,900 |
| 2023-01-19 | $27.45 | $27.95 | $27.40 | $27.48 | $27.48 | 856,000 |
| 2023-01-18 | $27.86 | $28.15 | $27.25 | $27.70 | $27.70 | 1,881,800 |
| 2023-01-17 | $26.92 | $27.27 | $26.60 | $27.18 | $27.18 | 904,900 |
| 2023-01-16 | $26.12 | $26.85 | $26.08 | $26.70 | $26.70 | 668,600 |
| 2023-01-13 | $26.23 | $26.35 | $25.83 | $26.13 | $26.13 | 506,380 |
| 2023-01-12 | $26.23 | $26.51 | $26.10 | $26.23 | $26.23 | 579,680 |
| 2023-01-11 | $26.71 | $27.06 | $26.20 | $26.23 | $26.23 | 653,800 |
| 2023-01-10 | $26.86 | $27.00 | $26.56 | $26.59 | $26.59 | 753,560 |
| 2023-01-09 | $26.27 | $27.31 | $26.01 | $26.86 | $26.86 | 1,348,920 |
| 2023-01-06 | $26.14 | $26.30 | $25.93 | $26.22 | $26.22 | 552,140 |
| 2023-01-05 | $25.90 | $26.28 | $25.63 | $26.14 | $26.14 | 613,950 |
| 2023-01-04 | $25.56 | $26.22 | $25.56 | $25.93 | $25.93 | 677,110 |
| 2023-01-03 | $24.78 | $25.75 | $24.71 | $25.59 | $25.59 | 566,440 |
| 2023-01-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2022-12-30 | $24.81 | $25.30 | $24.65 | $24.92 | $24.92 | 362,740 |
| 2022-12-29 | $25.31 | $25.55 | $24.80 | $24.80 | $24.80 | 561,760 |
| 2022-12-28 | $26.28 | $26.53 | $25.25 | $25.31 | $25.31 | 791,070 |
| 2022-12-27 | $25.40 | $27.12 | $25.34 | $26.27 | $26.27 | 1,238,460 |
| 2022-12-26 | $24.58 | $25.70 | $24.22 | $25.37 | $25.37 | 1,008,960 |
| 2022-12-23 | $24.97 | $25.10 | $24.30 | $24.50 | $24.50 | 870,500 |
| 2022-12-22 | $25.81 | $26.19 | $24.80 | $24.90 | $24.90 | 948,000 |
| 2022-12-21 | $27.10 | $27.20 | $25.80 | $25.80 | $25.80 | 1,318,100 |
| 2022-12-20 | $26.24 | $27.48 | $26.24 | $27.42 | $27.42 | 1,489,650 |
| 2022-12-19 | $26.88 | $27.15 | $26.35 | $26.35 | $26.35 | 765,170 |
| 2022-12-16 | $27.80 | $27.80 | $26.94 | $27.15 | $27.15 | 1,644,700 |
| 2022-12-15 | $26.77 | $28.29 | $25.51 | $28.29 | $28.29 | 2,389,880 |
| 2022-12-14 | $26.30 | $27.39 | $26.30 | $26.45 | $26.45 | 1,437,600 |
| 2022-12-13 | $26.47 | $26.57 | $25.95 | $25.99 | $25.99 | 430,000 |
| 2022-12-12 | $26.46 | $26.68 | $26.13 | $26.47 | $26.47 | 621,170 |
| 2022-12-09 | $26.26 | $26.46 | $26.12 | $26.39 | $26.39 | 561,400 |
| 2022-12-08 | $25.89 | $26.26 | $25.61 | $26.25 | $26.25 | 481,460 |
| 2022-12-07 | $25.96 | $26.26 | $25.88 | $25.95 | $25.95 | 578,600 |
| 2022-12-06 | $26.13 | $26.33 | $25.90 | $26.07 | $26.07 | 496,800 |
| 2022-12-05 | $26.15 | $26.30 | $25.89 | $26.13 | $26.13 | 496,200 |
| 2022-12-01 | $25.68 | $25.89 | $25.30 | $25.58 | $25.58 | 360,000 |
| 2022-11-30 | $25.58 | $25.87 | $25.28 | $25.39 | $25.39 | 387,750 |
| 2022-11-29 | $24.62 | $25.59 | $24.61 | $25.57 | $25.57 | 601,900 |
| 2022-11-28 | $24.88 | $25.00 | $24.37 | $24.61 | $24.61 | 488,420 |
| 2022-11-25 | $25.54 | $25.90 | $24.98 | $25.00 | $25.00 | 579,460 |
| 2022-11-24 | $25.34 | $25.78 | $25.34 | $25.54 | $25.54 | 540,760 |
| 2022-11-23 | $26.38 | $26.38 | $25.10 | $25.30 | $25.30 | 988,100 |
| 2022-11-22 | $26.43 | $26.76 | $26.08 | $26.19 | $26.19 | 766,500 |
| 2022-11-21 | $26.92 | $26.92 | $26.27 | $26.57 | $26.57 | 815,860 |
| 2022-11-18 | $27.54 | $27.69 | $26.80 | $26.92 | $26.92 | 1,394,020 |
| 2022-11-17 | $27.50 | $27.69 | $26.88 | $27.50 | $27.50 | 1,826,860 |
| 2022-11-16 | $26.99 | $29.14 | $26.42 | $28.02 | $28.02 | 3,531,770 |
| 2022-11-15 | $26.09 | $26.97 | $25.81 | $26.94 | $26.94 | 1,044,940 |
| 2022-11-14 | $26.18 | $26.18 | $25.58 | $25.85 | $25.85 | 357,700 |
| 2022-11-11 | $26.20 | $26.74 | $25.81 | $25.84 | $25.84 | 776,600 |
| 2022-11-10 | $26.11 | $26.44 | $25.72 | $25.75 | $25.75 | 487,940 |
| 2022-11-09 | $26.10 | $26.48 | $25.82 | $26.32 | $26.32 | 507,070 |
| 2022-11-08 | $26.49 | $26.49 | $25.88 | $26.12 | $26.12 | 467,300 |
| 2022-11-07 | $26.30 | $26.63 | $26.19 | $26.43 | $26.43 | 578,150 |
| 2022-11-04 | $26.29 | $26.29 | $25.98 | $26.13 | $26.13 | 541,700 |
| 2022-11-03 | $26.06 | $26.30 | $25.79 | $26.11 | $26.11 | 517,200 |
| 2022-11-02 | $25.94 | $26.28 | $25.80 | $25.89 | $25.89 | 597,270 |
| 2022-11-01 | $25.30 | $25.95 | $25.07 | $25.89 | $25.89 | 731,100 |
| 2022-10-31 | $24.31 | $25.46 | $24.31 | $25.00 | $25.00 | 554,530 |
| 2022-10-28 | $25.11 | $25.42 | $24.14 | $24.35 | $24.35 | 588,500 |
| 2022-10-27 | $25.48 | $25.76 | $25.25 | $25.46 | $25.46 | 530,670 |
| 2022-10-26 | $24.91 | $25.45 | $24.64 | $25.28 | $25.28 | 471,660 |
| 2022-10-25 | $24.66 | $24.96 | $24.27 | $24.74 | $24.74 | 469,300 |
| 2022-10-24 | $24.97 | $25.50 | $24.43 | $24.61 | $24.61 | 472,940 |
| 2022-10-21 | $25.25 | $25.49 | $24.81 | $24.97 | $24.97 | 384,290 |
| 2022-10-20 | $24.52 | $25.50 | $24.41 | $25.23 | $25.23 | 683,990 |
| 2022-10-19 | $24.80 | $25.16 | $24.50 | $24.68 | $24.68 | 463,300 |
| 2022-10-18 | $24.87 | $25.21 | $24.48 | $24.99 | $24.99 | 598,900 |
| 2022-10-17 | $24.09 | $24.85 | $23.99 | $24.82 | $24.82 | 523,940 |
| 2022-10-14 | $23.63 | $24.21 | $23.63 | $24.08 | $24.08 | 408,630 |
| 2022-10-13 | $23.24 | $23.88 | $23.14 | $23.59 | $23.59 | 376,000 |
| 2022-10-12 | $22.07 | $23.30 | $22.01 | $23.28 | $23.28 | 597,210 |
| 2022-10-11 | $22.20 | $22.42 | $21.79 | $22.29 | $22.29 | 276,860 |
| 2022-10-10 | $23.19 | $23.23 | $21.90 | $22.01 | $22.01 | 598,500 |
| 2022-09-30 | $23.60 | $23.76 | $23.04 | $23.18 | $23.18 | 354,600 |
| 2022-09-29 | $23.58 | $24.03 | $23.50 | $23.69 | $23.69 | 428,040 |
| 2022-09-28 | $24.16 | $24.16 | $23.28 | $23.37 | $23.37 | 333,850 |
| 2022-09-27 | $23.50 | $24.22 | $23.50 | $24.18 | $24.18 | 329,130 |
| 2022-09-26 | $24.31 | $24.31 | $23.47 | $23.52 | $23.52 | 509,900 |
| 2022-09-23 | $24.75 | $24.76 | $23.99 | $24.50 | $24.50 | 358,740 |
| 2022-09-22 | $24.65 | $25.07 | $24.62 | $24.72 | $24.72 | 301,700 |
| 2022-09-21 | $24.35 | $24.84 | $24.02 | $24.79 | $24.79 | 365,000 |
| 2022-09-20 | $24.10 | $24.74 | $24.09 | $24.52 | $24.52 | 317,410 |
| 2022-09-19 | $24.80 | $25.14 | $23.88 | $24.08 | $24.08 | 607,500 |
| 2022-09-16 | $25.50 | $25.67 | $24.98 | $25.02 | $25.02 | 489,910 |
| 2022-09-15 | $26.87 | $26.87 | $25.27 | $25.50 | $25.50 | 886,250 |
| 2022-09-14 | $26.53 | $26.85 | $26.22 | $26.46 | $26.46 | 840,430 |
| 2022-09-13 | $27.30 | $27.67 | $26.89 | $26.98 | $26.98 | 766,900 |
| 2022-09-12 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2022-09-09 | $26.65 | $27.90 | $26.16 | $27.40 | $27.40 | 1,264,270 |
| 2022-09-08 | $27.11 | $27.51 | $26.60 | $26.80 | $26.80 | 700,020 |
| 2022-09-07 | $27.17 | $27.86 | $27.03 | $27.25 | $27.25 | 774,900 |
| 2022-09-06 | $27.36 | $27.65 | $27.01 | $27.38 | $27.38 | 1,231,360 |
| 2022-09-05 | $27.01 | $28.80 | $27.01 | $27.79 | $27.79 | 2,256,320 |
| 2022-09-02 | $25.77 | $26.48 | $25.46 | $26.45 | $26.45 | 703,000 |
| 2022-09-01 | $25.80 | $26.24 | $25.30 | $25.47 | $25.47 | 573,800 |
| 2022-08-31 | $26.61 | $26.72 | $25.57 | $25.79 | $25.79 | 697,550 |
| 2022-08-30 | $26.39 | $26.79 | $26.24 | $26.62 | $26.62 | 657,900 |
| 2022-08-29 | $25.96 | $26.48 | $25.55 | $26.41 | $26.41 | 474,100 |
| 2022-08-26 | $26.80 | $27.11 | $26.00 | $26.22 | $26.22 | 814,200 |
| 2022-08-25 | $27.62 | $27.90 | $26.42 | $26.77 | $26.77 | 1,049,770 |
| 2022-08-24 | $29.45 | $29.45 | $27.40 | $27.49 | $27.49 | 1,600,530 |
| 2022-08-23 | $29.00 | $29.65 | $28.92 | $29.23 | $29.23 | 873,020 |
| 2022-08-22 | $29.10 | $29.79 | $28.98 | $29.04 | $29.04 | 1,163,100 |
| 2022-08-19 | $30.96 | $31.31 | $29.48 | $29.48 | $29.48 | 1,579,770 |
| 2022-08-18 | $29.85 | $31.11 | $29.42 | $30.74 | $30.74 | 2,099,470 |
| 2022-08-17 | $30.20 | $30.66 | $29.76 | $29.77 | $29.77 | 1,211,400 |
| 2022-08-16 | $29.99 | $30.90 | $29.71 | $30.37 | $30.37 | 1,584,400 |
| 2022-08-15 | $30.30 | $30.69 | $29.54 | $29.96 | $29.96 | 1,167,990 |
| 2022-08-12 | $31.35 | $31.55 | $30.19 | $30.21 | $30.21 | 1,940,620 |
| 2022-08-11 | $31.24 | $31.64 | $30.98 | $31.35 | $31.35 | 2,167,710 |
| 2022-08-10 | $31.35 | $31.93 | $30.88 | $31.21 | $31.21 | 3,065,030 |
| 2022-08-09 | $29.90 | $31.63 | $29.36 | $31.55 | $31.55 | 3,676,440 |
| 2022-08-08 | $30.01 | $30.01 | $29.16 | $29.95 | $29.95 | 1,990,710 |
| 2022-08-05 | $29.00 | $30.38 | $29.00 | $30.10 | $30.10 | 3,528,690 |
| 2022-08-04 | $31.00 | $31.00 | $29.17 | $29.47 | $29.47 | 3,969,340 |
| 2022-08-03 | $28.02 | $30.73 | $28.00 | $30.70 | $30.70 | 3,426,920 |
| 2022-08-02 | $29.08 | $29.08 | $27.69 | $27.93 | $27.93 | 1,066,780 |
| 2022-08-01 | $28.55 | $29.28 | $27.84 | $29.05 | $29.05 | 1,107,960 |
| 2022-07-29 | $28.90 | $28.90 | $28.30 | $28.30 | $28.30 | 595,400 |
| 2022-07-28 | $28.28 | $29.08 | $28.19 | $28.86 | $28.86 | 1,160,400 |
| 2022-07-27 | $27.94 | $28.25 | $27.50 | $28.20 | $28.20 | 663,200 |
| 2022-07-26 | $27.70 | $27.95 | $27.23 | $27.93 | $27.93 | 467,700 |
| 2022-07-25 | $28.27 | $28.30 | $27.60 | $27.70 | $27.70 | 421,900 |
| 2022-07-22 | $28.50 | $28.79 | $27.89 | $28.20 | $28.20 | 843,300 |
| 2022-07-21 | $28.09 | $28.98 | $27.73 | $28.48 | $28.48 | 1,330,670 |
| 2022-07-20 | $27.71 | $28.28 | $27.71 | $28.05 | $28.05 | 798,590 |
| 2022-07-19 | $27.18 | $27.77 | $26.91 | $27.71 | $27.71 | 809,100 |
| 2022-07-18 | $26.45 | $27.17 | $26.45 | $27.16 | $27.16 | 735,000 |
| 2022-07-15 | $26.77 | $26.90 | $26.19 | $26.55 | $26.55 | 536,030 |
| 2022-07-14 | $26.16 | $26.96 | $26.15 | $26.69 | $26.69 | 690,400 |
| 2022-07-13 | $25.81 | $26.35 | $25.81 | $26.29 | $26.29 | 493,100 |
| 2022-07-12 | $27.20 | $27.20 | $25.70 | $25.96 | $25.96 | 821,200 |
| 2022-07-11 | $27.20 | $27.30 | $26.60 | $26.78 | $26.78 | 647,930 |
| 2022-07-08 | $27.06 | $28.08 | $26.95 | $27.39 | $27.39 | 1,125,200 |
| 2022-07-07 | $27.33 | $27.55 | $26.80 | $26.86 | $26.86 | 704,880 |
| 2022-07-06 | $27.24 | $27.79 | $26.83 | $27.31 | $27.31 | 703,780 |
| 2022-07-05 | $27.68 | $27.97 | $26.75 | $27.10 | $27.10 | 774,550 |
| 2022-07-04 | $28.00 | $28.06 | $27.08 | $27.70 | $27.70 | 666,580 |
| 2022-07-01 | $28.07 | $28.63 | $27.90 | $28.11 | $28.11 | 844,490 |
| 2022-06-30 | $28.06 | $28.60 | $27.80 | $28.07 | $28.07 | 776,890 |
| 2022-06-29 | $29.00 | $29.22 | $28.05 | $28.18 | $28.18 | 1,151,400 |
| 2022-06-28 | $27.94 | $28.99 | $27.62 | $28.98 | $28.98 | 1,300,200 |
| 2022-06-27 | $28.19 | $28.55 | $27.77 | $27.89 | $27.89 | 795,400 |
| 2022-06-24 | $27.49 | $28.20 | $27.49 | $28.20 | $28.20 | 1,059,580 |
| 2022-06-23 | $26.69 | $27.69 | $26.63 | $27.69 | $27.69 | 1,041,700 |
| 2022-06-22 | $27.61 | $27.69 | $26.61 | $26.61 | $26.61 | 789,100 |
| 2022-06-21 | $27.32 | $27.97 | $27.11 | $27.65 | $27.65 | 841,900 |
| 2022-06-20 | $27.46 | $27.64 | $27.23 | $27.60 | $27.60 | 640,300 |
| 2022-06-17 | $27.08 | $27.52 | $26.66 | $27.44 | $27.44 | 843,510 |
| 2022-06-16 | $26.60 | $27.50 | $26.60 | $27.22 | $27.22 | 855,130 |
| 2022-06-15 | $26.60 | $27.32 | $26.60 | $26.64 | $26.64 | 837,300 |
| 2022-06-14 | $27.35 | $27.35 | $26.11 | $26.71 | $26.71 | 1,117,930 |
| 2022-06-13 | $27.41 | $27.71 | $26.93 | $27.38 | $27.38 | 806,800 |
| 2022-06-10 | $27.38 | $27.79 | $27.11 | $27.52 | $27.52 | 918,100 |
| 2022-06-09 | $28.65 | $28.65 | $27.36 | $27.53 | $27.53 | 1,167,260 |
| 2022-06-08 | $29.26 | $29.48 | $28.12 | $28.65 | $28.65 | 1,569,100 |
| 2022-06-07 | $30.01 | $30.18 | $29.31 | $29.50 | $29.50 | 1,733,700 |
| 2022-06-06 | $29.78 | $30.71 | $29.54 | $30.19 | $30.19 | 2,811,900 |
| 2022-06-02 | $28.67 | $30.33 | $28.08 | $30.06 | $30.06 | 3,624,690 |
| 2022-06-01 | $28.99 | $28.99 | $28.08 | $28.20 | $28.20 | 1,619,880 |
| 2022-05-31 | $28.03 | $28.99 | $27.28 | $28.98 | $28.58 | 1,466,970 |
| 2022-05-30 | $28.18 | $28.49 | $27.83 | $28.23 | $27.84 | 1,025,500 |
| 2022-05-27 | $29.07 | $29.09 | $27.81 | $28.07 | $27.69 | 1,430,000 |
| 2022-05-26 | $29.04 | $29.45 | $27.92 | $28.70 | $28.31 | 1,304,300 |
| 2022-05-25 | $28.70 | $29.50 | $28.51 | $29.09 | $28.69 | 1,091,900 |
| 2022-05-24 | $30.53 | $30.86 | $28.72 | $28.75 | $28.36 | 2,561,480 |
| 2022-05-23 | $31.23 | $31.23 | $30.09 | $30.50 | $30.08 | 2,125,760 |
| 2022-05-20 | $30.25 | $31.30 | $30.01 | $31.10 | $30.68 | 3,775,730 |
| 2022-05-19 | $29.44 | $31.12 | $29.02 | $30.30 | $29.89 | 4,153,850 |
| 2022-05-18 | $29.83 | $30.16 | $29.20 | $29.20 | $28.80 | 2,116,300 |
| 2022-05-17 | $30.30 | $30.37 | $28.87 | $29.45 | $29.05 | 3,383,130 |
| 2022-05-16 | $30.44 | $30.88 | $29.78 | $30.78 | $30.36 | 3,246,670 |
| 2022-05-13 | $31.07 | $31.76 | $30.16 | $30.60 | $30.18 | 4,086,330 |
| 2022-05-12 | $34.92 | $34.92 | $29.89 | $31.06 | $30.64 | 6,941,920 |
| 2022-05-11 | $30.00 | $35.40 | $29.60 | $35.40 | $34.92 | 8,420,130 |
| 2022-05-10 | $24.67 | $29.50 | $24.11 | $29.50 | $29.10 | 2,431,770 |
| 2022-05-09 | $24.20 | $24.72 | $24.07 | $24.58 | $24.24 | 327,600 |
| 2022-05-06 | $23.85 | $24.45 | $23.34 | $24.04 | $23.71 | 342,500 |
| 2022-05-05 | $23.98 | $24.67 | $23.67 | $24.21 | $23.88 | 437,230 |
| 2022-05-04 | $23.98 | $23.98 | $23.98 | $23.98 | $23.65 | 0 |
| 2022-05-03 | $23.98 | $23.98 | $23.98 | $23.98 | $23.65 | 0 |
| 2022-04-29 | $23.50 | $23.98 | $23.19 | $23.98 | $23.65 | 616,850 |
| 2022-04-28 | $23.37 | $23.65 | $22.80 | $22.83 | $22.52 | 559,200 |
| 2022-04-27 | $22.73 | $23.58 | $21.88 | $23.48 | $23.16 | 736,880 |
| 2022-04-26 | $23.50 | $26.44 | $22.84 | $23.00 | $22.69 | 680,000 |
| 2022-04-25 | $26.60 | $26.60 | $23.60 | $23.70 | $23.38 | 884,200 |
| 2022-04-22 | $27.18 | $27.36 | $26.31 | $26.70 | $26.34 | 480,500 |
| 2022-04-21 | $28.22 | $28.67 | $26.97 | $27.18 | $26.81 | 559,800 |
| 2022-04-20 | $28.53 | $28.90 | $28.20 | $28.26 | $27.87 | 513,100 |
| 2022-04-19 | $28.37 | $28.81 | $28.21 | $28.43 | $28.04 | 553,000 |
| 2022-04-18 | $28.06 | $29.12 | $27.74 | $28.87 | $28.48 | 654,240 |
| 2022-04-15 | $28.50 | $28.50 | $27.70 | $27.89 | $27.51 | 404,900 |
| 2022-04-14 | $28.95 | $29.38 | $28.13 | $28.54 | $28.15 | 731,400 |
| 2022-04-13 | $28.29 | $30.75 | $27.54 | $28.51 | $28.12 | 841,500 |
| 2022-04-12 | $27.55 | $28.23 | $27.32 | $28.21 | $27.83 | 264,100 |
| 2022-04-11 | $29.20 | $29.20 | $27.53 | $27.58 | $27.20 | 359,930 |
| 2022-04-08 | $29.50 | $29.88 | $28.71 | $28.93 | $28.54 | 378,470 |
| 2022-04-07 | $30.30 | $30.30 | $29.56 | $29.60 | $29.20 | 397,300 |
| 2022-04-06 | $30.40 | $30.90 | $30.22 | $30.38 | $29.97 | 362,000 |
| 2022-04-05 | $30.30 | $30.30 | $30.30 | $30.30 | $29.89 | 0 |
| 2022-04-04 | $30.30 | $30.30 | $30.30 | $30.30 | $29.89 | 0 |
| 2022-04-01 | $31.12 | $31.12 | $30.13 | $30.30 | $29.89 | 517,400 |
| 2022-03-31 | $30.64 | $31.28 | $30.14 | $31.13 | $30.71 | 538,000 |
| 2022-03-30 | $30.59 | $30.69 | $30.23 | $30.53 | $30.11 | 289,100 |
| 2022-03-29 | $30.88 | $31.45 | $30.27 | $30.29 | $29.88 | 358,000 |
| 2022-03-28 | $31.30 | $31.44 | $30.00 | $31.22 | $30.79 | 288,770 |
| 2022-03-25 | $31.60 | $31.70 | $31.10 | $31.21 | $30.78 | 293,480 |
| 2022-03-24 | $32.08 | $32.08 | $31.20 | $31.25 | $30.82 | 478,980 |
| 2022-03-23 | $31.70 | $32.88 | $31.48 | $32.19 | $31.75 | 761,180 |
| 2022-03-22 | $31.64 | $31.95 | $31.30 | $31.66 | $31.23 | 388,900 |
| 2022-03-21 | $31.99 | $31.99 | $31.42 | $31.71 | $31.28 | 418,660 |
| 2022-03-18 | $31.67 | $31.93 | $31.42 | $31.58 | $31.15 | 321,960 |
| 2022-03-17 | $30.81 | $31.97 | $30.80 | $31.69 | $31.26 | 794,900 |
| 2022-03-16 | $30.53 | $30.78 | $29.33 | $30.55 | $30.13 | 658,700 |
| 2022-03-15 | $31.48 | $31.51 | $29.55 | $29.68 | $29.28 | 515,870 |
| 2022-03-14 | $32.20 | $32.20 | $31.53 | $31.53 | $31.10 | 352,100 |
| 2022-03-11 | $31.90 | $32.40 | $31.44 | $32.25 | $31.81 | 434,000 |
| 2022-03-10 | $32.70 | $33.24 | $32.36 | $32.40 | $31.96 | 543,170 |
| 2022-03-09 | $34.15 | $34.15 | $31.44 | $32.38 | $31.94 | 574,260 |
| 2022-03-08 | $34.37 | $34.64 | $33.40 | $33.47 | $33.01 | 427,300 |
| 2022-03-07 | $35.00 | $35.30 | $34.30 | $34.43 | $33.96 | 521,000 |
| 2022-03-04 | $35.53 | $35.76 | $35.13 | $35.30 | $34.82 | 452,700 |
| 2022-03-03 | $35.76 | $36.45 | $35.53 | $35.66 | $35.17 | 448,500 |
| 2022-03-02 | $35.59 | $35.82 | $35.50 | $35.72 | $35.23 | 328,400 |
| 2022-03-01 | $36.80 | $36.80 | $35.66 | $35.84 | $35.35 | 808,400 |
| 2022-02-28 | $36.40 | $36.69 | $35.66 | $36.15 | $35.66 | 386,390 |
| 2022-02-25 | $36.21 | $36.79 | $36.21 | $36.45 | $35.95 | 425,500 |
| 2022-02-24 | $36.69 | $37.11 | $35.51 | $35.91 | $35.42 | 830,100 |
| 2022-02-23 | $36.58 | $37.30 | $36.40 | $36.92 | $36.42 | 801,770 |
| 2022-02-22 | $36.00 | $36.58 | $35.60 | $36.42 | $35.92 | 515,110 |
| 2022-02-21 | $35.97 | $36.63 | $35.92 | $36.31 | $35.81 | 395,400 |
| 2022-02-18 | $35.61 | $35.94 | $35.18 | $35.93 | $35.44 | 245,500 |
| 2022-02-17 | $36.07 | $36.45 | $35.74 | $35.80 | $35.31 | 382,500 |
| 2022-02-16 | $35.69 | $36.27 | $35.50 | $36.04 | $35.55 | 401,450 |
| 2022-02-15 | $35.59 | $35.88 | $35.06 | $35.52 | $35.04 | 266,310 |
| 2022-02-14 | $35.70 | $35.92 | $35.13 | $35.49 | $35.01 | 246,880 |
| 2022-02-11 | $35.85 | $36.57 | $35.65 | $35.80 | $35.31 | 424,160 |
| 2022-02-10 | $37.05 | $37.05 | $35.93 | $36.26 | $35.77 | 575,890 |
| 2022-02-09 | $35.75 | $37.50 | $35.70 | $36.89 | $36.39 | 840,260 |
| 2022-02-08 | $35.89 | $36.20 | $35.54 | $36.10 | $35.61 | 463,800 |
| 2022-02-07 | $35.72 | $35.87 | $35.35 | $35.82 | $35.33 | 648,100 |
| 2022-02-04 | $35.55 | $35.55 | $35.55 | $35.55 | $35.07 | 0 |
| 2022-02-03 | $35.55 | $35.55 | $35.55 | $35.55 | $35.07 | 0 |
| 2022-02-02 | $35.55 | $35.55 | $35.55 | $35.55 | $35.07 | 0 |
| 2022-02-01 | $35.55 | $35.55 | $35.55 | $35.55 | $35.07 | 0 |
| 2022-01-28 | $35.45 | $35.79 | $34.65 | $35.55 | $35.07 | 258,260 |
| 2022-01-27 | $36.18 | $36.18 | $34.99 | $34.99 | $34.51 | 314,100 |
| 2022-01-26 | $35.71 | $36.40 | $35.71 | $36.18 | $35.69 | 298,470 |
| 2022-01-25 | $37.28 | $37.28 | $35.39 | $35.46 | $34.98 | 466,850 |
| 2022-01-24 | $37.11 | $37.30 | $36.72 | $36.98 | $36.48 | 268,400 |
| 2022-01-21 | $37.75 | $37.75 | $36.66 | $36.84 | $36.34 | 282,000 |
| 2022-01-20 | $38.82 | $38.82 | $37.24 | $37.29 | $36.78 | 652,890 |
| 2022-01-19 | $38.75 | $39.12 | $38.50 | $38.80 | $38.27 | 403,100 |
| 2022-01-18 | $40.20 | $40.20 | $38.80 | $38.89 | $38.36 | 728,200 |
| 2022-01-17 | $39.27 | $40.37 | $39.22 | $39.88 | $39.34 | 834,630 |
| 2022-01-14 | $39.59 | $40.11 | $39.00 | $39.37 | $38.83 | 674,750 |
| 2022-01-13 | $39.03 | $40.90 | $38.80 | $39.70 | $39.16 | 1,072,200 |
| 2022-01-12 | $38.63 | $39.39 | $38.55 | $39.08 | $38.55 | 431,690 |
| 2022-01-11 | $38.57 | $39.06 | $38.50 | $38.71 | $38.18 | 399,600 |
| 2022-01-10 | $38.19 | $38.69 | $37.60 | $38.62 | $38.09 | 385,000 |
| 2022-01-07 | $39.03 | $39.03 | $38.17 | $38.20 | $37.68 | 482,300 |
| 2022-01-06 | $38.39 | $39.10 | $38.10 | $38.80 | $38.27 | 381,300 |
| 2022-01-05 | $39.18 | $39.58 | $38.06 | $38.41 | $37.89 | 547,150 |
| 2022-01-04 | $39.00 | $39.19 | $38.62 | $39.18 | $38.65 | 502,100 |
| 2022-01-03 | $38.80 | $38.80 | $38.80 | $38.80 | $38.27 | 0 |
| 2021-12-31 | $38.66 | $39.19 | $38.52 | $38.80 | $38.27 | 358,550 |
| 2021-12-30 | $38.50 | $39.23 | $38.43 | $38.65 | $38.12 | 503,310 |
| 2021-12-29 | $38.41 | $38.56 | $38.08 | $38.43 | $37.91 | 318,410 |
| 2021-12-28 | $38.28 | $38.59 | $38.00 | $38.57 | $38.04 | 280,140 |
| 2021-12-27 | $38.01 | $38.60 | $38.00 | $38.28 | $37.76 | 293,450 |
| 2021-12-24 | $39.29 | $39.35 | $38.00 | $38.00 | $37.48 | 591,200 |
| 2021-12-23 | $40.13 | $40.30 | $39.20 | $39.20 | $38.67 | 588,400 |
| 2021-12-22 | $40.27 | $40.62 | $40.11 | $40.38 | $39.83 | 446,370 |
| 2021-12-21 | $40.00 | $40.63 | $40.00 | $40.26 | $39.71 | 327,100 |
| 2021-12-20 | $40.60 | $41.21 | $39.97 | $40.02 | $39.47 | 673,410 |
| 2021-12-17 | $42.73 | $43.10 | $40.90 | $40.95 | $40.39 | 1,319,900 |
| 2021-12-16 | $41.97 | $43.65 | $41.20 | $42.92 | $42.33 | 1,387,400 |
| 2021-12-15 | $41.52 | $41.97 | $41.00 | $41.14 | $40.58 | 550,000 |
| 2021-12-14 | $41.58 | $41.66 | $40.88 | $41.52 | $40.95 | 475,000 |
| 2021-12-13 | $41.63 | $41.63 | $41.15 | $41.32 | $40.76 | 470,400 |
| 2021-12-10 | $42.13 | $42.13 | $41.12 | $41.55 | $40.98 | 553,400 |
| 2021-12-09 | $42.35 | $42.86 | $41.51 | $42.13 | $41.56 | 727,450 |
| 2021-12-08 | $39.86 | $42.99 | $39.86 | $42.15 | $41.58 | 1,042,170 |
| 2021-12-07 | $42.49 | $42.49 | $39.91 | $40.18 | $39.63 | 793,450 |
| 2021-12-06 | $43.01 | $43.30 | $40.61 | $41.45 | $40.88 | 1,091,610 |
| 2021-12-03 | $43.01 | $43.01 | $43.01 | $43.01 | $42.42 | 939,100 |
| 2021-12-02 | $42.44 | $42.44 | $42.44 | $42.44 | $41.86 | 994,550 |
| 2021-12-01 | $42.94 | $44.15 | $42.94 | $43.98 | $43.38 | 1,018,770 |
| 2021-11-30 | $42.90 | $43.75 | $42.60 | $43.30 | $42.71 | 1,199,690 |
| 2021-11-29 | $41.90 | $43.36 | $41.50 | $42.85 | $42.27 | 1,069,590 |
| 2021-11-26 | $43.91 | $43.91 | $42.21 | $42.80 | $42.22 | 1,429,750 |
| 2021-11-25 | $43.25 | $45.29 | $42.55 | $43.63 | $43.03 | 2,451,300 |
| 2021-11-24 | $43.01 | $43.39 | $42.73 | $43.24 | $42.65 | 867,370 |
| 2021-11-23 | $42.95 | $43.46 | $42.43 | $43.01 | $42.42 | 1,065,310 |
| 2021-11-22 | $42.07 | $43.16 | $41.81 | $43.01 | $42.42 | 1,275,730 |
| 2021-11-19 | $41.13 | $42.20 | $40.60 | $42.07 | $41.50 | 1,157,100 |
| 2021-11-18 | $41.50 | $42.54 | $40.67 | $40.67 | $40.12 | 1,026,920 |
| 2021-11-17 | $40.44 | $42.19 | $40.07 | $41.29 | $40.73 | 711,300 |
| 2021-11-16 | $41.42 | $41.68 | $40.33 | $40.43 | $39.88 | 766,600 |
| 2021-11-15 | $40.89 | $41.73 | $40.74 | $41.46 | $40.89 | 1,278,220 |
| 2021-11-12 | $40.26 | $40.72 | $39.73 | $40.52 | $39.97 | 830,460 |
| 2021-11-11 | $39.25 | $40.74 | $39.00 | $40.17 | $39.62 | 928,600 |
| 2021-11-10 | $39.59 | $39.59 | $38.71 | $39.36 | $38.82 | 597,160 |
| 2021-11-09 | $38.60 | $39.50 | $38.45 | $39.40 | $38.86 | 654,060 |
| 2021-11-08 | $38.50 | $38.79 | $37.83 | $38.45 | $37.93 | 525,200 |
| 2021-11-05 | $38.39 | $38.39 | $38.39 | $38.39 | $37.87 | 816,700 |
| 2021-11-04 | $38.16 | $38.79 | $38.16 | $38.39 | $37.87 | 492,780 |
| 2021-11-03 | $38.00 | $38.59 | $37.70 | $38.16 | $37.64 | 427,400 |
| 2021-11-02 | $38.67 | $39.87 | $37.90 | $38.16 | $37.64 | 909,380 |
| 2021-11-01 | $37.47 | $38.69 | $37.00 | $38.59 | $38.06 | 717,010 |
| 2021-10-29 | $37.02 | $38.21 | $37.00 | $37.56 | $37.05 | 740,380 |
| 2021-10-28 | $36.30 | $39.99 | $36.02 | $37.59 | $37.08 | 1,121,890 |
| 2021-10-27 | $38.25 | $38.25 | $36.12 | $36.35 | $35.85 | 879,590 |
| 2021-10-26 | $38.28 | $38.89 | $38.22 | $38.40 | $37.88 | 425,300 |
| 2021-10-25 | $39.70 | $39.71 | $38.02 | $38.47 | $37.95 | 695,800 |
| 2021-10-22 | $39.74 | $40.37 | $39.70 | $39.80 | $39.26 | 629,400 |
| 2021-10-21 | $42.46 | $42.52 | $39.92 | $40.17 | $39.62 | 1,277,520 |
| 2021-10-20 | $42.80 | $42.80 | $42.50 | $42.58 | $42.00 | 307,800 |
| 2021-10-19 | $42.10 | $42.79 | $42.10 | $42.50 | $41.92 | 289,940 |
| 2021-10-18 | $42.41 | $43.00 | $41.90 | $42.29 | $41.71 | 385,000 |
| 2021-10-15 | $42.96 | $43.39 | $42.42 | $42.60 | $42.02 | 406,500 |
| 2021-10-14 | $43.57 | $43.75 | $42.81 | $42.87 | $42.29 | 433,700 |
| 2021-10-13 | $41.84 | $44.38 | $41.51 | $43.48 | $42.89 | 909,810 |
| 2021-10-12 | $42.50 | $42.76 | $41.46 | $41.62 | $41.05 | 382,510 |
| 2021-10-11 | $42.36 | $42.79 | $42.23 | $42.50 | $41.92 | 332,040 |
| 2021-10-08 | $42.90 | $42.90 | $42.05 | $42.30 | $41.72 | 335,780 |
| 2021-10-07 | $41.80 | $41.80 | $41.80 | $41.80 | $41.23 | 0 |
| 2021-10-06 | $41.80 | $41.80 | $41.80 | $41.80 | $41.23 | 0 |
| 2021-09-30 | $41.44 | $42.28 | $41.41 | $41.80 | $41.23 | 491,350 |
| 2021-09-29 | $42.21 | $42.78 | $41.35 | $41.35 | $40.79 | 610,100 |
| 2021-09-28 | $42.50 | $42.96 | $42.31 | $42.52 | $41.94 | 410,610 |
| 2021-09-27 | $43.12 | $43.91 | $42.22 | $42.50 | $41.92 | 655,000 |
| 2021-09-24 | $44.90 | $44.93 | $43.00 | $43.06 | $42.47 | 1,072,020 |
| 2021-09-23 | $44.60 | $45.30 | $44.60 | $44.96 | $44.35 | 609,080 |
| 2021-09-22 | $44.62 | $45.22 | $44.40 | $44.82 | $44.21 | 585,170 |
| 2021-09-21 | $44.69 | $44.69 | $44.69 | $44.69 | $44.08 | 0 |
| 2021-09-20 | $44.69 | $44.69 | $44.69 | $44.69 | $44.08 | 0 |
| 2021-09-17 | $44.88 | $45.40 | $44.00 | $44.69 | $44.08 | 726,700 |
| 2021-09-16 | $46.00 | $46.14 | $44.86 | $44.95 | $44.34 | 838,610 |
| 2021-09-15 | $46.00 | $46.62 | $45.24 | $45.85 | $45.22 | 1,130,260 |
| 2021-09-14 | $46.57 | $47.79 | $46.17 | $46.53 | $45.90 | 1,075,110 |
| 2021-09-13 | $47.15 | $47.48 | $46.38 | $46.72 | $46.08 | 1,167,160 |
| 2021-09-10 | $49.10 | $49.10 | $47.10 | $47.19 | $46.55 | 1,828,640 |
| 2021-09-09 | $48.50 | $50.47 | $48.50 | $48.91 | $48.24 | 1,976,080 |
| 2021-09-08 | $51.99 | $54.88 | $49.72 | $49.81 | $49.13 | 3,739,050 |
| 2021-09-07 | $48.50 | $50.88 | $48.50 | $48.98 | $48.31 | 1,936,980 |
| 2021-09-06 | $47.13 | $47.83 | $46.30 | $47.81 | $47.16 | 992,010 |
| 2021-09-03 | $48.00 | $48.87 | $46.75 | $47.15 | $46.51 | 1,464,330 |
| 2021-09-02 | $46.80 | $48.50 | $46.11 | $47.80 | $47.15 | 1,429,090 |
| 2021-09-01 | $47.59 | $48.00 | $45.98 | $46.62 | $45.98 | 1,205,240 |
| 2021-08-31 | $48.51 | $49.28 | $46.90 | $47.59 | $46.94 | 1,453,670 |
| 2021-08-30 | $49.77 | $50.44 | $48.20 | $48.67 | $48.01 | 1,617,690 |
| 2021-08-27 | $50.01 | $50.55 | $48.50 | $49.53 | $48.85 | 1,817,330 |
| 2021-08-26 | $51.45 | $52.00 | $49.81 | $50.56 | $49.87 | 2,618,020 |
| 2021-08-25 | $47.18 | $52.88 | $45.70 | $51.55 | $50.85 | 4,968,100 |
| 2021-08-24 | $47.03 | $49.48 | $46.50 | $47.50 | $46.85 | 2,711,130 |
| 2021-08-23 | $48.00 | $48.50 | $43.11 | $48.21 | $47.55 | 3,740,000 |
| 2021-08-20 | $51.91 | $51.91 | $50.00 | $51.00 | $50.30 | 2,595,270 |
| 2021-08-19 | $50.30 | $53.31 | $49.63 | $52.78 | $52.06 | 4,486,900 |
| 2021-08-18 | $48.46 | $50.49 | $47.88 | $50.27 | $49.58 | 3,011,600 |
| 2021-08-17 | $48.52 | $52.05 | $48.30 | $48.61 | $47.95 | 3,275,990 |
| 2021-08-16 | $49.78 | $50.36 | $48.55 | $48.73 | $48.07 | 2,176,070 |
| 2021-08-13 | $47.84 | $49.78 | $46.80 | $49.75 | $49.07 | 3,315,430 |
| 2021-08-12 | $48.59 | $49.55 | $47.83 | $47.85 | $47.20 | 2,085,270 |
| 2021-08-11 | $49.37 | $49.44 | $47.85 | $48.90 | $48.23 | 2,017,490 |
| 2021-08-10 | $47.80 | $49.99 | $47.56 | $49.35 | $48.68 | 2,415,630 |
| 2021-08-09 | $48.58 | $48.58 | $47.00 | $47.83 | $47.18 | 1,422,000 |
| 2021-08-06 | $48.14 | $49.38 | $47.81 | $48.81 | $48.14 | 2,481,460 |
| 2021-08-05 | $48.19 | $48.57 | $46.83 | $48.24 | $47.58 | 1,673,690 |
| 2021-08-04 | $46.21 | $48.11 | $46.01 | $48.11 | $47.45 | 1,908,130 |
| 2021-08-03 | $48.11 | $48.50 | $46.19 | $46.48 | $45.85 | 2,418,630 |
| 2021-08-02 | $47.44 | $49.08 | $46.68 | $48.99 | $48.32 | 2,963,680 |
| 2021-07-30 | $47.13 | $48.82 | $46.60 | $47.60 | $46.95 | 3,336,920 |
| 2021-07-29 | $44.18 | $47.17 | $43.80 | $46.90 | $46.26 | 2,913,600 |
| 2021-07-28 | $45.00 | $45.45 | $42.00 | $44.20 | $43.60 | 2,259,170 |
| 2021-07-27 | $43.72 | $48.01 | $43.72 | $46.10 | $45.47 | 3,434,450 |
| 2021-07-26 | $44.77 | $45.10 | $43.51 | $43.88 | $43.28 | 926,430 |
| 2021-07-23 | $44.34 | $45.25 | $44.34 | $44.71 | $44.10 | 987,170 |
| 2021-07-22 | $44.17 | $44.94 | $43.68 | $44.75 | $44.14 | 1,070,410 |
| 2021-07-21 | $44.12 | $44.83 | $44.10 | $44.17 | $43.57 | 932,380 |
| 2021-07-20 | $44.12 | $44.49 | $43.60 | $44.00 | $43.40 | 756,870 |
| 2021-07-19 | $43.96 | $44.88 | $43.48 | $44.49 | $43.88 | 869,710 |
| 2021-07-16 | $44.80 | $45.38 | $44.08 | $44.13 | $43.53 | 1,648,820 |
| 2021-07-15 | $45.50 | $47.49 | $45.50 | $46.22 | $45.59 | 1,750,220 |
| 2021-07-14 | $44.88 | $45.68 | $44.71 | $45.39 | $44.77 | 1,029,920 |
| 2021-07-13 | $46.20 | $46.20 | $44.66 | $44.93 | $44.32 | 1,653,900 |
| 2021-07-12 | $46.29 | $46.70 | $45.67 | $46.21 | $45.58 | 1,209,280 |
| 2021-07-09 | $47.30 | $47.30 | $45.47 | $45.92 | $45.29 | 1,775,010 |
| 2021-07-08 | $48.70 | $48.80 | $47.60 | $47.60 | $46.95 | 1,598,030 |
| 2021-07-07 | $48.05 | $49.25 | $47.91 | $48.84 | $48.17 | 1,822,220 |
| 2021-07-06 | $48.93 | $49.00 | $47.40 | $48.12 | $47.46 | 1,680,060 |
| 2021-07-05 | $46.64 | $49.59 | $46.50 | $49.01 | $48.34 | 2,558,420 |
| 2021-07-02 | $45.71 | $47.45 | $45.71 | $46.64 | $46.00 | 1,284,500 |
| 2021-07-01 | $45.91 | $47.48 | $45.50 | $46.30 | $45.67 | 1,398,300 |
| 2021-06-30 | $45.61 | $46.96 | $45.61 | $46.12 | $45.49 | 1,184,940 |
| 2021-06-29 | $47.10 | $47.89 | $45.60 | $45.60 | $44.98 | 1,728,200 |
| 2021-06-28 | $47.11 | $48.30 | $46.80 | $47.62 | $46.97 | 1,329,320 |
| 2021-06-25 | $48.10 | $49.24 | $46.80 | $47.50 | $46.85 | 1,624,560 |
| 2021-06-24 | $49.10 | $49.56 | $48.01 | $48.61 | $47.95 | 1,853,300 |
| 2021-06-23 | $48.79 | $50.30 | $47.18 | $49.96 | $49.28 | 2,818,810 |
| 2021-06-22 | $49.16 | $50.86 | $48.40 | $48.43 | $47.77 | 2,069,690 |
| 2021-06-21 | $48.05 | $49.64 | $47.92 | $49.53 | $48.85 | 2,035,220 |
| 2021-06-18 | $48.52 | $49.36 | $48.00 | $48.10 | $47.44 | 2,367,530 |
| 2021-06-17 | $47.00 | $50.27 | $46.54 | $49.38 | $48.71 | 3,539,550 |
| 2021-06-16 | $45.89 | $53.90 | $45.84 | $47.94 | $47.29 | 4,082,590 |
| 2021-06-15 | $45.54 | $45.54 | $44.66 | $44.95 | $44.34 | 1,018,090 |
| 2021-06-14 | $45.48 | $45.48 | $45.48 | $45.48 | $44.86 | 0 |
| 2021-06-11 | $46.46 | $46.70 | $45.45 | $45.48 | $44.86 | 1,384,150 |
| 2021-06-10 | $45.80 | $46.97 | $45.30 | $46.83 | $46.19 | 1,688,600 |
| 2021-06-09 | $46.60 | $47.67 | $45.98 | $46.35 | $45.72 | 1,838,170 |
| 2021-06-08 | $46.80 | $47.00 | $45.80 | $46.32 | $45.69 | 1,646,790 |
| 2021-06-07 | $45.47 | $46.85 | $45.20 | $46.53 | $45.90 | 2,056,100 |
| 2021-06-04 | $44.70 | $45.80 | $44.60 | $44.97 | $44.36 | 1,285,970 |
| 2021-06-03 | $45.00 | $46.50 | $44.68 | $45.49 | $44.87 | 1,631,130 |
| 2021-06-02 | $46.00 | $46.00 | $44.78 | $44.90 | $44.29 | 1,151,740 |
| 2021-06-01 | $44.50 | $45.78 | $44.22 | $45.54 | $44.92 | 1,649,240 |
| 2021-05-31 | $44.11 | $44.88 | $44.00 | $44.49 | $43.88 | 1,065,530 |
| 2021-05-28 | $45.28 | $45.42 | $43.97 | $44.18 | $43.58 | 1,649,400 |
| 2021-05-27 | $44.55 | $46.55 | $44.41 | $45.40 | $44.78 | 2,104,490 |
| 2021-05-26 | $44.30 | $44.71 | $43.88 | $44.50 | $43.89 | 1,078,020 |
| 2021-05-25 | $44.88 | $44.90 | $44.22 | $44.72 | $43.62 | 1,088,200 |
| 2021-05-24 | $44.00 | $44.34 | $43.41 | $44.34 | $43.25 | 837,160 |
| 2021-05-21 | $44.71 | $44.88 | $43.50 | $43.89 | $42.81 | 1,060,090 |
| 2021-05-20 | $44.19 | $44.73 | $43.83 | $44.30 | $43.21 | 1,242,440 |
| 2021-05-19 | $45.90 | $47.55 | $44.90 | $45.00 | $43.89 | 2,211,800 |
| 2021-05-18 | $43.51 | $44.89 | $43.31 | $44.87 | $43.77 | 1,307,360 |
| 2021-05-17 | $43.61 | $44.36 | $43.32 | $43.97 | $42.89 | 1,029,540 |
| 2021-05-14 | $44.10 | $44.49 | $43.18 | $43.80 | $42.72 | 1,162,230 |
| 2021-05-13 | $45.03 | $45.31 | $43.57 | $43.82 | $42.74 | 1,453,010 |
| 2021-05-12 | $44.89 | $45.80 | $44.66 | $45.51 | $44.39 | 1,213,500 |
| 2021-05-11 | $44.06 | $45.89 | $44.06 | $45.48 | $44.36 | 1,571,700 |
| 2021-05-10 | $43.05 | $45.53 | $42.71 | $44.93 | $43.82 | 1,672,490 |
| 2021-05-07 | $44.90 | $47.09 | $44.38 | $44.40 | $43.31 | 2,271,980 |
| 2021-05-06 | $42.95 | $43.83 | $42.60 | $43.63 | $42.56 | 1,427,490 |
| 2021-05-05 | $42.87 | $42.87 | $42.87 | $42.87 | $41.82 | 0 |
| 2021-05-04 | $42.87 | $42.87 | $42.87 | $42.87 | $41.82 | 0 |
| 2021-04-30 | $44.78 | $45.28 | $42.74 | $42.87 | $41.82 | 2,202,640 |
| 2021-04-29 | $46.50 | $47.28 | $44.88 | $44.99 | $43.88 | 2,451,340 |
| 2021-04-28 | $47.23 | $47.87 | $46.00 | $46.88 | $45.73 | 2,075,430 |
| 2021-04-27 | $54.28 | $54.50 | $45.89 | $47.36 | $46.19 | 4,659,580 |
| 2021-04-26 | $56.00 | $58.00 | $54.50 | $55.20 | $53.84 | 3,668,990 |
| 2021-04-23 | $53.05 | $57.30 | $52.51 | $56.51 | $55.12 | 4,472,400 |
| 2021-04-22 | $53.96 | $55.46 | $52.95 | $53.20 | $51.89 | 2,813,990 |
| 2021-04-21 | $52.82 | $54.48 | $51.80 | $54.38 | $53.04 | 2,799,010 |
| 2021-04-20 | $54.61 | $55.87 | $52.80 | $53.01 | $51.71 | 3,412,040 |
| 2021-04-19 | $54.44 | $57.24 | $54.28 | $55.56 | $54.19 | 3,966,000 |
| 2021-04-16 | $54.45 | $56.63 | $54.23 | $54.83 | $53.48 | 3,917,360 |
| 2021-04-15 | $55.00 | $55.00 | $51.77 | $52.81 | $51.51 | 3,395,660 |
| 2021-04-14 | $53.88 | $56.17 | $53.00 | $55.65 | $54.28 | 4,041,830 |
| 2021-04-13 | $55.00 | $55.30 | $53.00 | $53.48 | $52.16 | 3,247,300 |
| 2021-04-12 | $55.88 | $56.87 | $53.41 | $55.40 | $54.04 | 4,807,800 |
| 2021-04-09 | $56.51 | $59.54 | $56.16 | $57.06 | $55.66 | 7,605,460 |
| 2021-04-08 | $52.18 | $61.48 | $51.99 | $61.48 | $59.97 | 9,794,890 |
| 2021-04-07 | $50.03 | $51.27 | $49.00 | $51.23 | $49.97 | 3,008,960 |
| 2021-04-06 | $49.85 | $50.89 | $49.01 | $50.15 | $48.92 | 2,374,610 |
| 2021-04-05 | $49.85 | $49.85 | $49.85 | $49.85 | $48.62 | 0 |
| 2021-04-02 | $47.44 | $50.30 | $47.31 | $49.85 | $48.62 | 3,143,180 |
| 2021-04-01 | $47.13 | $48.80 | $46.50 | $47.82 | $46.64 | 1,905,900 |
| 2021-03-31 | $46.81 | $47.38 | $46.62 | $47.23 | $46.07 | 1,167,300 |
| 2021-03-30 | $46.51 | $47.43 | $46.42 | $47.08 | $45.92 | 1,353,800 |
| 2021-03-29 | $47.90 | $48.30 | $46.89 | $46.97 | $45.81 | 1,542,150 |
| 2021-03-26 | $46.63 | $47.54 | $46.46 | $47.12 | $45.96 | 1,512,690 |
| 2021-03-25 | $47.66 | $48.08 | $46.66 | $46.69 | $45.54 | 2,086,780 |
| 2021-03-24 | $49.05 | $51.30 | $48.20 | $48.55 | $47.36 | 2,886,110 |
| 2021-03-23 | $50.98 | $54.79 | $50.17 | $50.30 | $49.06 | 4,423,290 |
| 2021-03-22 | $49.39 | $50.52 | $48.40 | $49.89 | $48.66 | 3,226,080 |
| 2021-03-19 | $48.00 | $49.88 | $47.45 | $48.93 | $47.73 | 3,148,390 |
| 2021-03-18 | $47.55 | $49.49 | $46.81 | $48.51 | $47.32 | 2,978,220 |
| 2021-03-17 | $45.20 | $49.48 | $45.20 | $47.82 | $46.64 | 2,796,530 |
| 2021-03-16 | $46.16 | $46.40 | $44.67 | $45.72 | $44.60 | 1,275,140 |
| 2021-03-15 | $48.00 | $48.00 | $45.53 | $45.71 | $44.59 | 2,135,200 |
| 2021-03-12 | $48.90 | $50.28 | $48.05 | $48.12 | $46.94 | 1,891,300 |
| 2021-03-11 | $50.00 | $50.24 | $47.01 | $49.20 | $47.99 | 2,363,740 |
| 2021-03-10 | $48.08 | $51.55 | $47.80 | $49.61 | $48.39 | 2,701,850 |
| 2021-03-09 | $51.00 | $51.06 | $47.60 | $47.79 | $46.61 | 2,833,690 |
| 2021-03-08 | $48.46 | $54.58 | $48.06 | $51.94 | $50.66 | 4,624,750 |
| 2021-03-05 | $47.21 | $48.87 | $47.00 | $48.40 | $47.21 | 1,910,910 |
| 2021-03-04 | $49.30 | $49.47 | $47.03 | $47.21 | $46.05 | 2,416,550 |
| 2021-03-03 | $48.47 | $50.33 | $48.30 | $49.60 | $48.38 | 2,054,900 |
| 2021-03-02 | $50.40 | $50.88 | $48.20 | $48.85 | $47.65 | 2,736,460 |
| 2021-03-01 | $51.10 | $52.00 | $49.19 | $50.38 | $49.14 | 2,770,840 |
| 2021-02-26 | $51.20 | $54.96 | $49.50 | $51.27 | $50.01 | 4,155,930 |
| 2021-02-25 | $49.35 | $53.39 | $48.35 | $52.45 | $51.16 | 4,633,080 |
| 2021-02-24 | $47.72 | $49.39 | $47.72 | $48.62 | $47.42 | 2,493,830 |
| 2021-02-23 | $48.92 | $49.20 | $47.00 | $47.57 | $46.40 | 2,436,990 |
| 2021-02-22 | $49.08 | $50.45 | $48.50 | $49.68 | $48.46 | 3,124,880 |
| 2021-02-19 | $47.48 | $49.89 | $46.51 | $49.50 | $48.28 | 3,574,220 |
| 2021-02-18 | $47.21 | $48.85 | $47.00 | $47.85 | $46.67 | 2,760,140 |
| 2021-02-17 | $46.80 | $46.80 | $46.80 | $46.80 | $45.65 | 0 |
| 2021-02-16 | $46.80 | $46.80 | $46.80 | $46.80 | $45.65 | 0 |
| 2021-02-15 | $46.80 | $46.80 | $46.80 | $46.80 | $45.65 | 0 |
| 2021-02-12 | $46.80 | $46.80 | $46.80 | $46.80 | $45.65 | 0 |
| 2021-02-11 | $46.80 | $46.80 | $46.80 | $46.80 | $45.65 | 0 |
| 2021-02-10 | $47.80 | $48.80 | $46.16 | $46.80 | $45.65 | 3,233,220 |
| 2021-02-09 | $51.01 | $51.80 | $47.21 | $47.46 | $46.29 | 4,783,670 |
| 2021-02-08 | $53.01 | $57.90 | $53.01 | $53.42 | $52.11 | 3,539,610 |
| 2021-02-05 | $55.70 | $58.84 | $53.27 | $53.29 | $51.98 | 3,865,950 |
| 2021-02-04 | $60.00 | $63.73 | $55.56 | $55.85 | $54.48 | 5,116,750 |
| 2021-02-03 | $58.21 | $66.50 | $55.80 | $64.20 | $62.62 | 6,676,580 |
| 2021-02-02 | $72.01 | $74.75 | $64.01 | $64.01 | $62.44 | 6,800,790 |
| 2021-02-01 | $60.17 | $86.00 | $60.17 | $80.01 | $78.04 | 11,922,470 |
| 2021-01-29 | $55.48 | $88.77 | $53.50 | $64.39 | $62.81 | 8,943,070 |
| 2021-01-28 | $53.18 | $59.98 | $52.50 | $56.02 | $54.64 | 6,063,810 |
| 2021-01-27 | $57.50 | $63.66 | $53.98 | $55.30 | $53.94 | 6,975,210 |
| 2021-01-26 | $74.00 | $82.58 | $66.66 | $66.74 | $65.10 | 9,561,640 |
Changzhou Zhongying Science & Technology Co. Ltd. (300936) News Headlines
Recent Changzhou Zhongying Science & Technology Co. Ltd. (300936) News
Similar Companies to Changzhou Zhongying Science & Technology Co. Ltd. (300936) 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 | -- | -- | -- |