Shenzhen AV-Display Co Ltd (300939) Exchange: SHE
Data as of July 17, 2025
$30.39 ($0.58) 1.95%
Shenzhen AV-Display Co Ltd - Daily Information
Click for more stock information on Shenzhen AV-Display Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $29.91 |
| Previous Close | $30.39 |
| High | $30.42 |
| Low | $29.71 |
| Adjusted Open | $29.91 |
| Previous Adjusted Close | $30.39 |
| Adjusted High | $30.42 |
| Adjusted Low | $29.71 |
About Shenzhen AV-Display Co Ltd (300939)
Shenzhen AV-Display Co Ltd
Invest in Shenzhen AV-Display Co Ltd (300939)
Historical Stock Data for Shenzhen AV-Display Co Ltd (300939)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $29.91 | $30.42 | $29.71 | $30.39 | $30.39 | 1,664,750 |
| 2025-07-07 | $29.80 | $30.09 | $29.54 | $29.81 | $29.81 | 915,900 |
| 2025-07-04 | $30.30 | $30.45 | $29.75 | $29.80 | $29.80 | 1,459,260 |
| 2025-07-03 | $29.98 | $30.41 | $29.74 | $30.35 | $30.35 | 1,803,500 |
| 2025-07-02 | $30.10 | $30.27 | $29.58 | $29.83 | $29.83 | 1,653,300 |
| 2025-06-30 | $30.10 | $30.54 | $30.08 | $30.40 | $30.40 | 1,910,920 |
| 2025-06-27 | $30.10 | $30.41 | $29.81 | $30.12 | $30.12 | 1,737,720 |
| 2025-06-26 | $29.96 | $30.48 | $29.75 | $29.90 | $29.90 | 2,081,690 |
| 2025-06-25 | $30.00 | $30.01 | $29.68 | $29.95 | $29.95 | 2,106,800 |
| 2025-06-24 | $29.21 | $30.00 | $29.21 | $30.00 | $30.00 | 2,386,000 |
| 2025-06-23 | $28.74 | $29.27 | $28.43 | $29.06 | $29.06 | 1,501,100 |
| 2025-06-20 | $29.02 | $29.80 | $28.73 | $28.75 | $28.75 | 2,393,900 |
| 2025-06-19 | $29.23 | $30.10 | $29.00 | $29.20 | $29.20 | 2,885,550 |
| 2025-06-18 | $28.51 | $29.17 | $28.48 | $29.14 | $29.14 | 1,584,950 |
| 2025-06-17 | $28.62 | $28.78 | $28.41 | $28.68 | $28.68 | 877,870 |
| 2025-06-13 | $29.02 | $29.03 | $28.18 | $28.31 | $28.31 | 1,177,900 |
| 2025-06-12 | $28.85 | $29.17 | $28.61 | $28.90 | $28.90 | 1,250,550 |
| 2025-06-11 | $28.70 | $29.08 | $28.50 | $28.71 | $28.71 | 1,028,850 |
| 2025-06-10 | $28.94 | $28.99 | $28.26 | $28.61 | $28.61 | 1,129,250 |
| 2025-06-09 | $28.89 | $29.02 | $28.70 | $28.86 | $28.86 | 1,200,900 |
| 2025-06-06 | $28.83 | $28.93 | $28.50 | $28.87 | $28.87 | 1,241,270 |
| 2025-06-05 | $28.45 | $28.95 | $28.23 | $28.83 | $28.83 | 1,765,110 |
| 2025-06-04 | $27.74 | $28.48 | $27.73 | $28.45 | $28.45 | 1,422,800 |
| 2025-06-03 | $27.26 | $27.96 | $27.13 | $27.74 | $27.74 | 1,018,250 |
| 2025-05-30 | $28.00 | $28.36 | $27.26 | $27.37 | $27.37 | 1,245,850 |
| 2025-05-29 | $27.63 | $28.16 | $27.40 | $28.16 | $28.16 | 1,123,650 |
| 2025-05-28 | $27.99 | $28.19 | $27.71 | $27.80 | $27.80 | 805,100 |
| 2025-05-27 | $27.99 | $28.10 | $27.63 | $27.84 | $27.84 | 1,280,200 |
| 2025-05-26 | $28.40 | $28.40 | $27.80 | $28.04 | $28.04 | 1,179,450 |
| 2025-05-23 | $28.67 | $28.76 | $28.00 | $28.15 | $28.15 | 1,523,500 |
| 2025-05-22 | $28.83 | $29.45 | $28.66 | $28.67 | $28.67 | 1,036,700 |
| 2025-05-21 | $29.12 | $29.32 | $28.70 | $28.83 | $28.83 | 883,500 |
| 2025-05-20 | $28.89 | $29.30 | $28.71 | $29.30 | $29.30 | 1,114,450 |
| 2025-05-19 | $28.81 | $29.03 | $28.37 | $28.92 | $28.92 | 840,530 |
| 2025-05-16 | $28.70 | $29.10 | $28.54 | $28.81 | $28.81 | 834,500 |
| 2025-05-15 | $28.98 | $28.98 | $28.51 | $28.67 | $28.67 | 719,900 |
| 2025-05-14 | $29.02 | $29.25 | $28.70 | $28.87 | $28.87 | 960,000 |
| 2025-05-13 | $29.51 | $29.70 | $28.88 | $28.96 | $28.96 | 1,202,700 |
| 2025-05-12 | $29.37 | $29.39 | $29.11 | $29.35 | $29.35 | 1,049,700 |
| 2025-05-09 | $29.38 | $29.38 | $28.94 | $29.02 | $29.02 | 1,087,960 |
| 2025-05-08 | $28.60 | $29.43 | $28.60 | $29.43 | $29.43 | 1,199,960 |
| 2025-05-07 | $29.24 | $29.47 | $28.58 | $28.85 | $28.85 | 1,380,250 |
| 2025-05-06 | $28.30 | $28.96 | $28.30 | $28.96 | $28.96 | 851,200 |
| 2025-04-30 | $27.73 | $28.45 | $27.73 | $28.27 | $28.27 | 995,350 |
| 2025-04-29 | $27.53 | $28.15 | $27.42 | $27.76 | $27.76 | 1,058,150 |
| 2025-04-28 | $27.84 | $28.11 | $27.53 | $27.70 | $27.70 | 753,250 |
| 2025-04-25 | $28.09 | $28.20 | $27.66 | $27.97 | $27.97 | 943,090 |
| 2025-04-24 | $28.19 | $28.23 | $27.45 | $27.74 | $27.74 | 1,247,900 |
| 2025-04-23 | $27.87 | $28.27 | $27.86 | $28.20 | $28.20 | 974,450 |
| 2025-04-22 | $27.50 | $27.86 | $27.50 | $27.68 | $27.68 | 844,450 |
| 2025-04-21 | $27.21 | $27.77 | $26.97 | $27.67 | $27.67 | 1,252,000 |
| 2025-04-18 | $26.73 | $27.39 | $26.73 | $27.21 | $27.21 | 1,107,900 |
| 2025-04-17 | $26.87 | $27.25 | $26.62 | $26.95 | $26.95 | 1,202,300 |
| 2025-04-16 | $26.98 | $27.22 | $26.19 | $26.72 | $26.72 | 1,129,650 |
| 2025-04-15 | $27.16 | $27.30 | $26.84 | $27.17 | $27.17 | 1,030,700 |
| 2025-04-14 | $27.47 | $27.61 | $27.02 | $27.16 | $27.16 | 1,494,200 |
| 2025-04-11 | $26.10 | $27.44 | $25.85 | $26.92 | $26.92 | 2,207,150 |
| 2025-04-10 | $26.11 | $26.93 | $26.11 | $26.23 | $26.23 | 2,439,150 |
| 2025-04-09 | $24.14 | $25.74 | $22.90 | $25.51 | $25.51 | 2,637,250 |
| 2025-04-08 | $24.50 | $25.88 | $23.91 | $24.80 | $24.80 | 2,678,800 |
| 2025-04-07 | $28.54 | $28.54 | $24.02 | $24.09 | $24.09 | 3,492,200 |
| 2025-04-03 | $30.16 | $30.44 | $29.70 | $30.02 | $30.02 | 1,277,100 |
| 2025-04-02 | $30.24 | $30.65 | $30.14 | $30.42 | $30.42 | 860,200 |
| 2025-04-01 | $29.75 | $30.40 | $29.75 | $30.25 | $30.25 | 1,137,500 |
| 2025-03-31 | $29.72 | $29.90 | $29.20 | $29.73 | $29.73 | 1,343,350 |
| 2025-03-28 | $30.46 | $30.83 | $30.00 | $30.00 | $30.00 | 1,392,500 |
| 2025-03-27 | $30.46 | $30.75 | $29.80 | $30.51 | $30.51 | 1,430,300 |
| 2025-03-26 | $30.35 | $30.82 | $30.32 | $30.57 | $30.57 | 1,268,550 |
| 2025-03-25 | $30.98 | $31.00 | $30.06 | $30.40 | $30.40 | 1,827,350 |
| 2025-03-24 | $31.99 | $32.15 | $30.12 | $30.97 | $30.97 | 2,834,950 |
| 2025-03-21 | $32.54 | $32.62 | $31.81 | $31.99 | $31.99 | 2,434,630 |
| 2025-03-20 | $32.91 | $33.10 | $32.62 | $32.67 | $32.67 | 1,749,800 |
| 2025-03-19 | $33.13 | $33.30 | $32.73 | $32.92 | $32.92 | 1,934,250 |
| 2025-03-18 | $33.39 | $33.40 | $32.95 | $33.29 | $33.29 | 2,091,650 |
| 2025-03-17 | $33.15 | $33.45 | $32.84 | $33.29 | $33.29 | 2,294,950 |
| 2025-03-14 | $32.52 | $33.33 | $32.09 | $33.22 | $33.22 | 3,070,350 |
| 2025-03-13 | $32.90 | $33.26 | $32.03 | $32.60 | $32.60 | 2,652,100 |
| 2025-03-12 | $32.70 | $33.35 | $32.70 | $33.04 | $33.04 | 3,717,550 |
| 2025-03-11 | $32.08 | $32.66 | $31.86 | $32.50 | $32.50 | 2,580,150 |
| 2025-03-10 | $31.51 | $33.50 | $31.41 | $32.37 | $32.37 | 4,339,330 |
| 2025-03-07 | $32.00 | $32.12 | $31.33 | $31.55 | $31.55 | 2,641,050 |
| 2025-03-06 | $31.53 | $32.42 | $31.42 | $32.13 | $32.13 | 3,385,470 |
| 2025-03-05 | $31.91 | $31.91 | $30.70 | $31.40 | $31.40 | 2,549,170 |
| 2025-03-04 | $30.78 | $31.66 | $30.67 | $31.60 | $31.60 | 1,488,300 |
| 2025-03-03 | $31.36 | $31.85 | $30.85 | $30.96 | $30.96 | 2,129,250 |
| 2025-02-28 | $33.13 | $33.13 | $31.04 | $31.14 | $31.14 | 2,997,050 |
| 2025-02-27 | $33.46 | $33.70 | $32.51 | $33.19 | $33.19 | 3,018,400 |
| 2025-02-26 | $33.39 | $33.64 | $33.05 | $33.42 | $33.42 | 2,566,300 |
| 2025-02-25 | $32.47 | $33.77 | $32.47 | $33.38 | $33.38 | 2,968,850 |
| 2025-02-24 | $33.47 | $33.47 | $32.88 | $33.16 | $33.16 | 2,177,400 |
| 2025-02-20 | $32.07 | $33.51 | $32.00 | $33.12 | $33.12 | 3,568,150 |
| 2025-02-19 | $31.19 | $32.10 | $31.15 | $32.07 | $32.07 | 2,119,750 |
| 2025-02-18 | $32.29 | $32.60 | $30.99 | $31.19 | $31.19 | 2,491,150 |
| 2025-02-17 | $32.18 | $32.68 | $32.05 | $32.36 | $32.36 | 1,694,050 |
| 2025-02-14 | $32.10 | $32.49 | $31.86 | $32.08 | $32.08 | 1,871,750 |
| 2025-02-13 | $33.04 | $33.16 | $32.16 | $32.32 | $32.32 | 2,321,050 |
| 2025-02-12 | $32.82 | $33.02 | $32.51 | $33.01 | $33.01 | 2,358,250 |
| 2025-02-11 | $33.49 | $33.49 | $32.61 | $32.82 | $32.82 | 2,509,850 |
| 2025-02-10 | $32.50 | $32.93 | $32.27 | $32.93 | $32.93 | 2,704,770 |
| 2025-02-07 | $32.59 | $33.31 | $32.11 | $32.61 | $32.61 | 3,518,900 |
| 2025-02-06 | $31.50 | $32.58 | $31.38 | $32.52 | $32.52 | 2,534,050 |
| 2025-02-05 | $31.63 | $31.84 | $31.12 | $31.51 | $31.51 | 1,836,630 |
| 2025-01-27 | $31.88 | $31.90 | $31.15 | $31.20 | $31.20 | 1,587,950 |
| 2025-01-24 | $31.23 | $31.89 | $31.23 | $31.84 | $31.84 | 1,891,100 |
| 2025-01-23 | $31.52 | $32.05 | $31.28 | $31.53 | $31.53 | 2,319,400 |
| 2025-01-22 | $31.18 | $31.78 | $30.99 | $31.27 | $31.27 | 1,771,780 |
| 2025-01-21 | $31.45 | $31.55 | $30.67 | $31.50 | $31.50 | 1,702,420 |
| 2025-01-20 | $31.10 | $31.53 | $30.90 | $31.22 | $31.22 | 2,405,850 |
| 2025-01-17 | $30.60 | $31.10 | $30.39 | $30.72 | $30.72 | 2,068,250 |
| 2025-01-16 | $30.64 | $31.38 | $30.09 | $30.85 | $30.85 | 2,643,870 |
| 2025-01-15 | $30.98 | $30.99 | $30.23 | $30.30 | $30.30 | 1,823,150 |
| 2025-01-14 | $29.21 | $30.80 | $29.21 | $30.79 | $30.79 | 3,027,900 |
| 2025-01-13 | $28.75 | $29.15 | $27.99 | $29.09 | $29.09 | 2,024,250 |
| 2025-01-09 | $29.80 | $31.17 | $29.70 | $30.33 | $30.33 | 2,911,950 |
| 2025-01-08 | $30.26 | $30.89 | $29.03 | $30.00 | $30.00 | 2,721,840 |
| 2025-01-07 | $29.14 | $30.35 | $29.12 | $30.30 | $30.30 | 2,431,450 |
| 2025-01-06 | $29.37 | $29.93 | $28.40 | $29.14 | $29.14 | 2,339,800 |
| 2025-01-03 | $31.94 | $32.28 | $29.36 | $29.57 | $29.57 | 4,360,610 |
| 2025-01-02 | $32.53 | $33.44 | $31.48 | $31.89 | $31.89 | 3,699,800 |
| 2024-12-31 | $35.20 | $35.22 | $32.76 | $32.80 | $32.80 | 5,364,300 |
| 2024-12-30 | $35.00 | $35.70 | $34.06 | $35.10 | $35.10 | 4,109,060 |
| 2024-12-27 | $36.25 | $36.88 | $35.32 | $35.32 | $35.32 | 6,534,440 |
| 2024-12-26 | $36.11 | $37.97 | $36.00 | $36.25 | $36.25 | 8,442,290 |
| 2024-12-25 | $35.70 | $37.00 | $34.00 | $36.38 | $36.38 | 7,127,660 |
| 2024-12-24 | $34.70 | $36.16 | $34.55 | $35.93 | $35.93 | 4,940,610 |
| 2024-12-23 | $35.91 | $36.25 | $34.01 | $34.40 | $34.40 | 4,771,500 |
| 2024-12-20 | $35.11 | $36.35 | $34.81 | $36.10 | $36.10 | 7,708,240 |
| 2024-12-19 | $33.95 | $35.47 | $33.95 | $35.29 | $35.29 | 5,409,550 |
| 2024-12-18 | $33.67 | $34.92 | $32.59 | $34.52 | $34.52 | 4,774,700 |
| 2024-12-17 | $34.79 | $35.50 | $33.48 | $33.52 | $33.52 | 4,269,900 |
| 2024-12-16 | $35.60 | $35.80 | $34.30 | $34.96 | $34.96 | 4,979,600 |
| 2024-12-13 | $34.20 | $36.55 | $34.03 | $35.12 | $35.12 | 9,737,110 |
| 2024-12-12 | $34.30 | $34.51 | $33.79 | $34.37 | $34.37 | 3,641,200 |
| 2024-12-11 | $33.55 | $34.29 | $33.25 | $34.28 | $34.28 | 3,766,220 |
| 2024-12-10 | $34.60 | $34.80 | $33.60 | $33.62 | $33.62 | 4,058,630 |
| 2024-12-09 | $33.49 | $34.14 | $32.90 | $33.64 | $33.64 | 2,826,810 |
| 2024-12-06 | $33.50 | $33.75 | $32.70 | $33.49 | $33.49 | 3,731,700 |
| 2024-12-05 | $33.01 | $33.60 | $32.81 | $33.25 | $33.25 | 2,898,240 |
| 2024-12-04 | $33.60 | $34.18 | $32.80 | $33.06 | $33.06 | 4,076,100 |
| 2024-12-03 | $35.00 | $35.00 | $33.90 | $34.19 | $34.19 | 4,671,510 |
| 2024-12-02 | $34.00 | $35.27 | $33.80 | $35.15 | $35.15 | 6,332,970 |
| 2024-11-29 | $34.23 | $34.80 | $33.33 | $34.27 | $34.27 | 6,224,150 |
| 2024-11-28 | $35.72 | $35.90 | $34.12 | $34.22 | $34.22 | 7,486,900 |
| 2024-11-27 | $33.50 | $35.77 | $32.23 | $35.70 | $35.70 | 10,471,060 |
| 2024-11-26 | $33.45 | $35.80 | $32.94 | $34.22 | $34.22 | 11,029,820 |
| 2024-11-25 | $31.38 | $33.94 | $30.80 | $33.78 | $33.78 | 8,167,410 |
| 2024-11-22 | $32.71 | $33.45 | $31.20 | $31.26 | $31.26 | 3,903,300 |
| 2024-11-21 | $32.90 | $33.77 | $32.33 | $32.91 | $32.91 | 3,640,250 |
| 2024-11-20 | $32.08 | $33.73 | $31.88 | $33.15 | $33.15 | 4,864,150 |
| 2024-11-19 | $31.00 | $32.60 | $31.00 | $32.20 | $32.20 | 4,022,300 |
| 2024-11-18 | $31.70 | $32.26 | $30.31 | $30.40 | $30.40 | 2,802,900 |
| 2024-11-15 | $32.30 | $32.94 | $31.67 | $31.70 | $31.70 | 2,546,100 |
| 2024-11-14 | $33.65 | $33.79 | $32.41 | $32.59 | $32.59 | 2,818,850 |
| 2024-11-13 | $32.82 | $33.80 | $32.33 | $33.76 | $33.76 | 3,840,400 |
| 2024-11-12 | $33.50 | $34.05 | $32.73 | $33.18 | $33.18 | 4,632,950 |
| 2024-11-11 | $32.28 | $33.64 | $32.27 | $33.41 | $33.41 | 4,798,580 |
| 2024-11-08 | $32.69 | $33.28 | $32.26 | $32.40 | $32.40 | 4,404,770 |
| 2024-11-07 | $32.20 | $32.61 | $31.51 | $32.61 | $32.61 | 3,835,000 |
| 2024-11-06 | $31.60 | $32.67 | $30.91 | $32.18 | $32.18 | 5,577,710 |
| 2024-11-05 | $30.43 | $31.46 | $30.37 | $31.40 | $31.40 | 2,898,350 |
| 2024-11-04 | $29.47 | $30.41 | $29.19 | $30.40 | $30.40 | 2,063,800 |
| 2024-11-01 | $31.00 | $31.30 | $29.43 | $29.48 | $29.48 | 4,024,320 |
| 2024-10-31 | $31.00 | $31.69 | $30.80 | $31.31 | $31.31 | 2,932,980 |
| 2024-10-30 | $31.40 | $32.04 | $30.85 | $31.37 | $31.37 | 3,130,380 |
| 2024-10-29 | $32.52 | $32.94 | $31.64 | $31.71 | $31.71 | 3,970,070 |
| 2024-10-28 | $32.39 | $32.67 | $31.92 | $32.32 | $32.32 | 3,111,800 |
| 2024-10-25 | $32.52 | $32.97 | $32.16 | $32.65 | $32.65 | 3,066,800 |
| 2024-10-24 | $32.04 | $32.65 | $31.60 | $32.37 | $32.37 | 2,715,300 |
| 2024-10-23 | $32.54 | $32.94 | $31.94 | $32.23 | $32.23 | 3,465,070 |
| 2024-10-22 | $33.32 | $33.33 | $31.90 | $32.54 | $32.54 | 4,239,320 |
| 2024-10-21 | $32.45 | $33.78 | $32.10 | $32.83 | $32.83 | 5,480,380 |
| 2024-10-18 | $31.07 | $33.33 | $30.83 | $32.39 | $32.39 | 5,133,060 |
| 2024-10-17 | $31.00 | $31.95 | $30.87 | $31.07 | $31.07 | 3,399,500 |
| 2024-10-16 | $30.36 | $31.26 | $30.32 | $30.69 | $30.69 | 2,527,080 |
| 2024-10-15 | $31.32 | $32.49 | $31.10 | $31.10 | $31.10 | 4,383,430 |
| 2024-10-14 | $30.26 | $32.90 | $29.54 | $32.00 | $32.00 | 5,040,700 |
| 2024-10-11 | $31.00 | $31.65 | $29.32 | $29.96 | $29.96 | 3,398,860 |
| 2024-10-10 | $31.48 | $32.90 | $31.10 | $31.13 | $31.13 | 3,730,420 |
| 2024-10-09 | $34.67 | $34.67 | $31.00 | $31.38 | $31.38 | 6,666,940 |
| 2024-10-08 | $37.00 | $37.12 | $32.62 | $36.40 | $36.40 | 10,160,190 |
| 2024-09-30 | $28.56 | $32.41 | $28.28 | $31.81 | $31.81 | 7,481,250 |
| 2024-09-27 | $26.68 | $28.32 | $26.47 | $27.84 | $27.84 | 4,029,100 |
| 2024-09-26 | $25.37 | $26.47 | $25.08 | $26.46 | $26.46 | 2,593,350 |
| 2024-09-25 | $25.24 | $26.06 | $25.23 | $25.38 | $25.38 | 2,364,900 |
| 2024-09-24 | $24.51 | $25.07 | $24.08 | $25.07 | $25.07 | 1,892,600 |
| 2024-09-23 | $24.11 | $24.66 | $23.92 | $24.27 | $24.27 | 1,206,800 |
| 2024-09-20 | $25.21 | $25.21 | $23.88 | $24.28 | $24.28 | 2,503,100 |
| 2024-09-19 | $25.10 | $25.60 | $24.91 | $25.32 | $25.32 | 1,190,400 |
| 2024-09-18 | $25.29 | $25.31 | $24.27 | $24.89 | $24.89 | 1,286,650 |
| 2024-09-13 | $25.95 | $26.11 | $25.18 | $25.18 | $25.18 | 1,442,550 |
| 2024-09-12 | $26.31 | $26.74 | $25.93 | $25.95 | $25.95 | 961,050 |
| 2024-09-11 | $26.51 | $26.68 | $26.15 | $26.30 | $26.30 | 848,350 |
| 2024-09-10 | $26.10 | $26.79 | $25.73 | $26.70 | $26.70 | 1,325,700 |
| 2024-09-09 | $26.01 | $26.24 | $25.80 | $26.12 | $26.12 | 947,350 |
| 2024-09-06 | $27.13 | $27.16 | $26.19 | $26.24 | $26.24 | 1,462,500 |
| 2024-09-05 | $26.91 | $27.27 | $26.74 | $27.02 | $27.02 | 1,105,800 |
| 2024-09-04 | $27.00 | $27.08 | $26.50 | $26.88 | $26.88 | 1,446,800 |
| 2024-09-03 | $26.80 | $27.40 | $26.80 | $27.20 | $27.20 | 1,312,610 |
| 2024-09-02 | $27.26 | $27.50 | $26.77 | $26.80 | $26.80 | 1,486,700 |
| 2024-08-30 | $26.57 | $27.79 | $26.57 | $27.34 | $27.34 | 2,414,260 |
| 2024-08-29 | $26.20 | $26.93 | $26.13 | $26.60 | $26.60 | 1,610,450 |
| 2024-08-28 | $26.13 | $26.83 | $26.12 | $26.35 | $26.35 | 1,504,400 |
| 2024-08-27 | $27.29 | $27.29 | $26.00 | $26.12 | $26.12 | 2,365,600 |
| 2024-08-26 | $27.18 | $27.35 | $26.88 | $27.30 | $27.30 | 1,226,650 |
| 2024-08-23 | $27.20 | $27.49 | $26.43 | $27.18 | $27.18 | 1,868,880 |
| 2024-08-22 | $28.84 | $28.95 | $27.15 | $27.20 | $27.20 | 3,269,300 |
| 2024-08-21 | $28.75 | $29.26 | $28.10 | $28.83 | $28.83 | 2,091,890 |
| 2024-08-20 | $28.40 | $29.73 | $28.03 | $28.65 | $28.65 | 2,546,670 |
| 2024-08-19 | $29.52 | $29.65 | $28.35 | $28.40 | $28.40 | 3,019,500 |
| 2024-08-16 | $28.86 | $30.13 | $28.86 | $29.63 | $29.63 | 3,926,950 |
| 2024-08-15 | $28.51 | $29.42 | $28.51 | $28.90 | $28.90 | 2,186,590 |
| 2024-08-14 | $28.39 | $29.22 | $28.28 | $28.93 | $28.93 | 2,491,990 |
| 2024-08-13 | $28.10 | $28.70 | $27.80 | $28.40 | $28.40 | 2,184,100 |
| 2024-08-12 | $29.53 | $29.53 | $27.86 | $28.10 | $28.10 | 3,132,550 |
| 2024-08-09 | $29.37 | $29.86 | $29.16 | $29.64 | $29.64 | 3,061,800 |
| 2024-08-08 | $28.85 | $29.38 | $27.73 | $29.37 | $29.37 | 3,794,210 |
| 2024-08-07 | $29.09 | $29.83 | $29.00 | $29.18 | $29.18 | 3,015,580 |
| 2024-08-06 | $29.39 | $29.78 | $28.70 | $29.30 | $29.30 | 3,191,700 |
| 2024-08-05 | $30.34 | $30.83 | $28.92 | $28.98 | $28.98 | 4,841,450 |
| 2024-08-02 | $31.59 | $31.75 | $30.53 | $30.62 | $30.62 | 5,958,610 |
| 2024-08-01 | $32.40 | $33.44 | $32.06 | $32.21 | $32.21 | 6,541,480 |
| 2024-07-31 | $31.85 | $34.97 | $31.45 | $32.91 | $32.91 | 9,483,680 |
| 2024-07-30 | $30.27 | $32.45 | $29.75 | $32.25 | $32.25 | 7,900,610 |
| 2024-07-29 | $30.53 | $31.53 | $30.23 | $30.61 | $30.61 | 6,044,440 |
| 2024-07-26 | $30.81 | $31.14 | $30.20 | $30.87 | $30.87 | 6,856,370 |
| 2024-07-25 | $29.52 | $31.70 | $29.38 | $31.42 | $31.42 | 9,782,770 |
| 2024-07-24 | $28.65 | $30.50 | $28.34 | $29.81 | $29.81 | 6,943,250 |
| 2024-07-23 | $29.36 | $29.40 | $28.31 | $28.38 | $28.38 | 2,177,260 |
| 2024-07-22 | $29.33 | $29.50 | $28.76 | $29.50 | $29.50 | 2,694,270 |
| 2024-07-19 | $27.89 | $29.45 | $27.70 | $29.27 | $29.27 | 3,371,200 |
| 2024-07-18 | $28.30 | $28.33 | $27.01 | $27.95 | $27.95 | 2,683,440 |
| 2024-07-17 | $29.72 | $30.05 | $28.55 | $28.60 | $28.60 | 3,179,290 |
| 2024-07-16 | $28.30 | $29.99 | $28.30 | $29.88 | $29.88 | 4,612,300 |
| 2024-07-15 | $28.93 | $29.19 | $28.38 | $28.62 | $28.62 | 1,845,260 |
| 2024-07-12 | $29.00 | $29.56 | $28.79 | $29.11 | $29.11 | 2,647,650 |
| 2024-07-11 | $29.00 | $29.30 | $28.51 | $29.21 | $29.21 | 3,322,200 |
| 2024-07-10 | $28.40 | $29.20 | $28.32 | $28.60 | $28.60 | 3,148,900 |
| 2024-07-09 | $26.44 | $29.98 | $26.41 | $28.85 | $28.85 | 5,303,960 |
| 2024-07-08 | $27.08 | $27.34 | $26.56 | $26.68 | $26.68 | 1,619,790 |
| 2024-07-05 | $26.96 | $27.45 | $26.22 | $27.35 | $27.35 | 2,598,400 |
| 2024-07-04 | $28.36 | $28.43 | $27.00 | $27.10 | $27.10 | 3,555,800 |
| 2024-07-03 | $29.45 | $29.65 | $28.60 | $29.08 | $29.08 | 2,064,550 |
| 2024-07-02 | $29.90 | $29.98 | $29.20 | $29.37 | $29.37 | 2,559,470 |
| 2024-07-01 | $30.00 | $30.58 | $29.39 | $30.05 | $30.05 | 3,582,380 |
| 2024-06-28 | $29.65 | $30.67 | $29.36 | $30.14 | $30.14 | 5,693,930 |
| 2024-06-27 | $29.19 | $30.05 | $29.01 | $30.05 | $30.05 | 6,445,180 |
| 2024-06-26 | $26.63 | $30.47 | $26.28 | $29.52 | $29.52 | 5,891,940 |
| 2024-06-25 | $27.53 | $27.79 | $26.36 | $26.55 | $26.55 | 2,060,780 |
| 2024-06-24 | $28.88 | $29.46 | $27.41 | $27.46 | $27.46 | 2,634,400 |
| 2024-06-21 | $28.51 | $29.42 | $28.00 | $29.11 | $29.11 | 2,178,020 |
| 2024-06-20 | $29.41 | $29.57 | $28.70 | $28.79 | $28.79 | 2,546,200 |
| 2024-06-19 | $29.71 | $30.00 | $29.00 | $29.42 | $29.42 | 3,646,700 |
| 2024-06-18 | $29.00 | $30.29 | $28.82 | $30.03 | $30.03 | 5,238,380 |
| 2024-06-17 | $29.00 | $29.65 | $28.44 | $29.40 | $29.40 | 5,227,660 |
| 2024-06-14 | $27.66 | $30.40 | $27.26 | $29.19 | $29.19 | 6,914,160 |
| 2024-06-13 | $27.27 | $28.20 | $27.27 | $27.66 | $27.66 | 1,889,100 |
| 2024-06-12 | $26.91 | $27.56 | $26.82 | $27.28 | $27.28 | 1,295,200 |
| 2024-06-11 | $25.81 | $26.88 | $25.30 | $26.82 | $26.82 | 1,343,870 |
| 2024-06-07 | $25.74 | $26.41 | $25.56 | $26.21 | $26.21 | 1,668,300 |
| 2024-06-06 | $26.86 | $27.68 | $25.29 | $25.65 | $25.65 | 2,480,880 |
| 2024-06-05 | $27.29 | $27.49 | $26.67 | $26.69 | $26.69 | 1,433,350 |
| 2024-06-04 | $28.48 | $28.48 | $26.77 | $27.30 | $27.30 | 2,603,450 |
| 2024-06-03 | $28.75 | $29.12 | $28.10 | $28.50 | $28.50 | 2,549,270 |
| 2024-05-31 | $28.18 | $28.73 | $28.00 | $28.60 | $28.60 | 1,971,770 |
| 2024-05-30 | $27.77 | $28.36 | $27.26 | $28.28 | $28.28 | 1,853,230 |
| 2024-05-29 | $27.37 | $28.02 | $27.37 | $27.82 | $27.82 | 1,447,220 |
| 2024-05-28 | $27.51 | $28.06 | $27.12 | $27.40 | $27.40 | 1,179,750 |
| 2024-05-27 | $27.41 | $27.73 | $26.69 | $27.70 | $27.70 | 1,518,950 |
| 2024-05-24 | $28.19 | $28.65 | $27.47 | $27.51 | $27.51 | 1,672,750 |
| 2024-05-23 | $28.42 | $28.94 | $28.24 | $28.32 | $28.32 | 2,052,860 |
| 2024-05-22 | $28.23 | $28.77 | $27.91 | $28.73 | $28.73 | 2,169,900 |
| 2024-05-21 | $28.09 | $28.69 | $27.91 | $28.40 | $28.40 | 1,501,230 |
| 2024-05-20 | $28.38 | $28.59 | $27.98 | $28.30 | $28.30 | 1,395,750 |
| 2024-05-17 | $27.19 | $28.39 | $27.11 | $28.36 | $28.36 | 1,905,120 |
| 2024-05-16 | $26.94 | $27.57 | $26.86 | $27.29 | $27.29 | 1,219,400 |
| 2024-05-15 | $27.06 | $27.56 | $26.71 | $26.86 | $26.86 | 1,186,440 |
| 2024-05-14 | $27.10 | $27.76 | $26.90 | $27.16 | $27.16 | 1,370,900 |
| 2024-05-13 | $27.38 | $27.45 | $26.62 | $26.78 | $26.78 | 1,182,040 |
| 2024-05-10 | $28.51 | $28.68 | $27.42 | $27.54 | $27.54 | 1,731,490 |
| 2024-05-09 | $28.27 | $28.81 | $28.00 | $28.51 | $28.51 | 1,070,640 |
| 2024-05-08 | $29.19 | $29.19 | $28.15 | $28.25 | $28.25 | 1,357,300 |
| 2024-05-07 | $28.97 | $29.23 | $28.64 | $29.05 | $29.05 | 1,423,900 |
| 2024-05-06 | $29.31 | $29.35 | $28.75 | $28.97 | $28.97 | 1,456,250 |
| 2024-04-30 | $29.25 | $29.36 | $28.43 | $28.78 | $28.78 | 1,460,780 |
| 2024-04-29 | $28.23 | $29.17 | $28.21 | $29.09 | $29.09 | 2,152,720 |
| 2024-04-26 | $27.77 | $28.59 | $27.76 | $28.30 | $28.30 | 2,156,760 |
| 2024-04-25 | $27.29 | $28.69 | $27.27 | $27.85 | $27.85 | 2,054,840 |
| 2024-04-24 | $26.67 | $27.57 | $26.60 | $27.42 | $27.42 | 1,796,040 |
| 2024-04-23 | $26.00 | $26.68 | $25.82 | $26.59 | $26.59 | 1,567,450 |
| 2024-04-22 | $25.09 | $25.89 | $24.76 | $25.78 | $25.78 | 1,730,150 |
| 2024-04-19 | $26.50 | $26.68 | $25.88 | $26.06 | $26.06 | 1,560,650 |
| 2024-04-18 | $26.38 | $27.12 | $25.84 | $26.46 | $26.46 | 1,909,940 |
| 2024-04-17 | $24.74 | $26.40 | $24.74 | $26.38 | $26.38 | 2,248,800 |
| 2024-04-16 | $26.97 | $26.97 | $23.90 | $24.18 | $24.18 | 3,023,060 |
| 2024-04-15 | $27.99 | $28.31 | $26.33 | $26.80 | $26.80 | 2,398,250 |
| 2024-04-12 | $27.80 | $28.84 | $27.80 | $27.98 | $27.98 | 1,973,740 |
| 2024-04-11 | $27.99 | $28.35 | $27.61 | $27.63 | $27.63 | 1,511,070 |
| 2024-04-10 | $28.82 | $29.18 | $27.65 | $27.92 | $27.92 | 2,266,460 |
| 2024-04-09 | $28.79 | $29.32 | $28.32 | $29.17 | $29.17 | 1,711,770 |
| 2024-04-08 | $29.90 | $30.11 | $28.87 | $28.92 | $28.92 | 2,094,890 |
| 2024-04-03 | $31.11 | $31.31 | $29.61 | $29.97 | $29.97 | 2,267,900 |
| 2024-04-02 | $31.69 | $32.06 | $30.79 | $31.10 | $31.10 | 2,408,230 |
| 2024-04-01 | $30.85 | $32.10 | $30.85 | $31.88 | $31.88 | 3,236,600 |
| 2024-03-29 | $30.47 | $31.18 | $30.24 | $30.89 | $30.89 | 2,625,620 |
| 2024-03-28 | $29.20 | $30.92 | $29.20 | $30.35 | $30.35 | 3,038,630 |
| 2024-03-27 | $31.64 | $31.64 | $29.30 | $29.31 | $29.31 | 3,731,430 |
| 2024-03-26 | $31.07 | $31.86 | $30.67 | $31.64 | $31.64 | 3,754,760 |
| 2024-03-25 | $33.18 | $33.28 | $31.20 | $31.29 | $31.29 | 5,045,670 |
| 2024-03-22 | $34.50 | $35.68 | $33.12 | $33.47 | $33.47 | 6,238,960 |
| 2024-03-21 | $35.30 | $35.34 | $34.33 | $34.84 | $34.84 | 7,279,050 |
| 2024-03-20 | $32.88 | $36.58 | $32.87 | $36.12 | $36.12 | 11,098,420 |
| 2024-03-19 | $31.66 | $35.60 | $31.55 | $33.77 | $33.77 | 8,742,890 |
| 2024-03-18 | $31.78 | $32.29 | $31.31 | $32.01 | $32.01 | 6,036,420 |
| 2024-03-15 | $30.39 | $32.60 | $29.60 | $32.09 | $32.09 | 9,335,650 |
| 2024-03-14 | $29.47 | $32.99 | $28.91 | $30.87 | $30.87 | 8,204,650 |
| 2024-03-13 | $30.00 | $30.30 | $29.37 | $29.53 | $29.53 | 3,063,760 |
| 2024-03-12 | $29.28 | $29.78 | $28.96 | $29.67 | $29.67 | 3,036,900 |
| 2024-03-11 | $28.57 | $29.29 | $28.41 | $29.28 | $29.28 | 2,510,410 |
| 2024-03-08 | $27.97 | $28.87 | $27.87 | $28.83 | $28.83 | 2,543,510 |
| 2024-03-07 | $28.65 | $29.15 | $27.98 | $27.98 | $27.98 | 2,854,780 |
| 2024-03-06 | $28.20 | $28.88 | $27.95 | $28.51 | $28.51 | 2,579,920 |
| 2024-03-05 | $28.93 | $28.93 | $28.05 | $28.19 | $28.19 | 2,860,880 |
| 2024-03-04 | $29.15 | $29.59 | $28.18 | $28.95 | $28.95 | 2,951,300 |
| 2024-03-01 | $28.50 | $29.59 | $28.49 | $29.17 | $29.17 | 3,650,490 |
| 2024-02-29 | $26.66 | $28.55 | $26.66 | $28.46 | $28.46 | 3,540,910 |
| 2024-02-28 | $29.86 | $30.39 | $26.90 | $27.05 | $27.05 | 5,821,320 |
| 2024-02-27 | $27.86 | $30.80 | $27.70 | $30.20 | $30.20 | 5,673,010 |
| 2024-02-26 | $27.81 | $28.50 | $27.14 | $27.93 | $27.93 | 3,755,610 |
| 2024-02-23 | $27.06 | $27.97 | $26.74 | $27.85 | $27.85 | 3,884,120 |
| 2024-02-22 | $25.80 | $27.60 | $25.80 | $27.15 | $27.15 | 3,766,650 |
| 2024-02-21 | $25.36 | $26.78 | $25.25 | $25.78 | $25.78 | 3,700,910 |
| 2024-02-20 | $25.34 | $26.08 | $24.79 | $25.92 | $25.92 | 2,950,160 |
| 2024-02-19 | $24.67 | $25.69 | $24.30 | $25.67 | $25.67 | 3,827,330 |
| 2024-02-08 | $21.65 | $24.16 | $21.55 | $24.01 | $24.01 | 3,720,640 |
| 2024-02-07 | $21.69 | $22.25 | $20.90 | $21.30 | $21.30 | 3,155,410 |
| 2024-02-06 | $20.01 | $22.15 | $19.21 | $21.53 | $21.53 | 3,294,980 |
| 2024-02-05 | $23.80 | $24.11 | $20.02 | $20.71 | $20.71 | 3,914,080 |
| 2024-02-02 | $25.47 | $26.35 | $23.25 | $24.04 | $24.04 | 2,541,290 |
| 2024-02-01 | $25.35 | $26.09 | $24.74 | $25.47 | $25.47 | 2,094,360 |
| 2024-01-31 | $27.00 | $27.40 | $25.50 | $25.51 | $25.51 | 2,536,000 |
| 2024-01-30 | $27.50 | $28.37 | $27.33 | $27.43 | $27.43 | 1,397,900 |
| 2024-01-29 | $29.15 | $29.18 | $27.85 | $27.97 | $27.97 | 1,881,750 |
| 2024-01-26 | $29.00 | $29.49 | $28.65 | $28.74 | $28.74 | 2,118,890 |
| 2024-01-25 | $28.15 | $29.31 | $27.92 | $29.29 | $29.29 | 2,904,090 |
| 2024-01-24 | $27.96 | $28.44 | $27.00 | $28.14 | $28.14 | 2,340,750 |
| 2024-01-23 | $27.86 | $28.17 | $27.40 | $28.05 | $28.05 | 2,232,940 |
| 2024-01-22 | $29.86 | $30.14 | $27.52 | $27.99 | $27.99 | 2,611,510 |
| 2024-01-19 | $30.89 | $30.89 | $29.86 | $29.86 | $29.86 | 1,955,880 |
| 2024-01-18 | $31.13 | $31.40 | $29.71 | $30.91 | $30.91 | 3,469,450 |
| 2024-01-17 | $32.33 | $32.39 | $31.25 | $31.28 | $31.28 | 1,355,900 |
| 2024-01-16 | $32.53 | $32.70 | $31.80 | $32.28 | $32.28 | 1,684,080 |
| 2024-01-15 | $32.62 | $32.92 | $32.17 | $32.53 | $32.53 | 1,346,600 |
| 2024-01-12 | $33.68 | $33.84 | $32.74 | $32.83 | $32.83 | 2,394,850 |
| 2024-01-11 | $33.12 | $34.09 | $33.02 | $33.86 | $33.86 | 2,178,810 |
| 2024-01-10 | $33.97 | $34.18 | $32.91 | $33.07 | $33.07 | 2,625,450 |
| 2024-01-09 | $34.47 | $35.35 | $33.85 | $34.17 | $34.17 | 2,532,400 |
| 2024-01-08 | $35.01 | $35.19 | $34.30 | $34.37 | $34.37 | 2,010,500 |
| 2024-01-05 | $36.20 | $36.40 | $34.71 | $35.11 | $35.11 | 2,632,570 |
| 2024-01-04 | $36.62 | $36.71 | $35.98 | $36.19 | $36.19 | 2,068,380 |
| 2024-01-03 | $37.54 | $37.64 | $36.31 | $36.66 | $36.66 | 3,390,440 |
| 2024-01-02 | $37.88 | $38.61 | $37.65 | $37.65 | $37.65 | 3,866,480 |
| 2024-01-01 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2023-12-29 | $35.65 | $38.17 | $35.50 | $37.88 | $37.88 | 6,145,110 |
| 2023-12-28 | $35.12 | $36.05 | $34.73 | $35.77 | $35.77 | 3,031,650 |
| 2023-12-27 | $34.17 | $35.20 | $34.10 | $35.20 | $35.20 | 2,410,440 |
| 2023-12-26 | $34.98 | $35.15 | $33.78 | $34.17 | $34.17 | 2,044,300 |
| 2023-12-25 | $34.44 | $35.04 | $34.24 | $34.98 | $34.98 | 1,941,550 |
| 2023-12-22 | $35.62 | $35.87 | $34.30 | $34.45 | $34.45 | 3,602,350 |
| 2023-12-21 | $35.94 | $36.01 | $34.71 | $35.73 | $35.73 | 2,951,150 |
| 2023-12-20 | $36.40 | $36.87 | $35.58 | $35.65 | $35.65 | 2,783,300 |
| 2023-12-19 | $35.75 | $36.66 | $35.49 | $36.55 | $36.55 | 2,716,420 |
| 2023-12-18 | $37.26 | $37.95 | $35.56 | $35.85 | $35.85 | 4,041,890 |
| 2023-12-15 | $37.11 | $38.18 | $36.77 | $37.42 | $37.42 | 3,510,210 |
| 2023-12-14 | $37.91 | $38.16 | $37.10 | $37.11 | $37.11 | 3,057,380 |
| 2023-12-13 | $39.00 | $39.15 | $37.61 | $37.61 | $37.61 | 4,977,240 |
| 2023-12-12 | $38.39 | $39.70 | $38.08 | $39.28 | $39.28 | 6,659,820 |
| 2023-12-11 | $38.00 | $38.54 | $37.50 | $38.44 | $38.44 | 4,875,330 |
| 2023-12-08 | $37.19 | $38.60 | $36.67 | $38.43 | $38.43 | 7,016,840 |
| 2023-12-07 | $38.30 | $38.65 | $37.20 | $37.70 | $37.70 | 6,058,000 |
| 2023-12-06 | $36.79 | $39.47 | $36.79 | $38.23 | $38.23 | 8,877,620 |
| 2023-12-05 | $38.33 | $38.45 | $36.53 | $36.77 | $36.77 | 5,855,790 |
| 2023-12-04 | $37.90 | $38.93 | $37.35 | $38.35 | $38.35 | 6,678,550 |
| 2023-12-01 | $39.00 | $39.00 | $37.30 | $38.08 | $38.08 | 7,299,880 |
| 2023-11-30 | $40.10 | $40.48 | $38.00 | $38.68 | $38.68 | 11,686,840 |
| 2023-11-29 | $42.00 | $44.84 | $40.75 | $41.21 | $41.21 | 17,007,700 |
| 2023-11-28 | $39.58 | $45.37 | $39.21 | $42.45 | $42.45 | 17,372,100 |
| 2023-11-27 | $39.10 | $41.00 | $38.88 | $40.02 | $40.02 | 13,277,070 |
| 2023-11-24 | $39.20 | $39.62 | $37.49 | $39.39 | $39.39 | 12,449,790 |
| 2023-11-23 | $36.00 | $38.79 | $35.70 | $38.60 | $38.60 | 9,230,870 |
| 2023-11-22 | $36.68 | $37.39 | $35.88 | $35.88 | $35.88 | 3,197,130 |
| 2023-11-21 | $37.73 | $37.77 | $36.81 | $36.90 | $36.90 | 3,017,620 |
| 2023-11-20 | $37.66 | $38.03 | $37.38 | $37.77 | $37.77 | 3,241,410 |
| 2023-11-17 | $36.77 | $37.95 | $36.71 | $37.88 | $37.88 | 3,913,660 |
| 2023-11-16 | $37.02 | $37.77 | $36.82 | $36.94 | $36.94 | 2,515,700 |
| 2023-11-15 | $38.00 | $38.03 | $37.14 | $37.28 | $37.28 | 2,650,540 |
| 2023-11-14 | $37.19 | $37.95 | $36.98 | $37.69 | $37.69 | 3,353,250 |
| 2023-11-13 | $37.29 | $37.68 | $36.00 | $37.39 | $37.39 | 3,498,380 |
| 2023-11-10 | $37.24 | $37.96 | $36.53 | $36.67 | $36.67 | 4,700,140 |
| 2023-11-09 | $38.86 | $38.89 | $37.23 | $37.42 | $37.42 | 4,524,360 |
| 2023-11-08 | $38.51 | $39.33 | $37.87 | $38.26 | $38.26 | 6,453,460 |
| 2023-11-07 | $36.66 | $39.04 | $36.51 | $38.85 | $38.85 | 8,563,040 |
| 2023-11-06 | $35.19 | $36.86 | $35.19 | $36.70 | $36.70 | 4,095,150 |
| 2023-11-03 | $33.90 | $35.37 | $33.73 | $35.18 | $35.18 | 3,201,060 |
| 2023-11-02 | $34.64 | $35.19 | $33.70 | $33.76 | $33.76 | 2,340,980 |
| 2023-11-01 | $34.80 | $35.34 | $34.65 | $34.73 | $34.73 | 1,796,870 |
| 2023-10-31 | $35.11 | $35.83 | $34.52 | $34.93 | $34.93 | 3,104,330 |
| 2023-10-30 | $33.64 | $35.60 | $33.50 | $35.32 | $35.32 | 4,274,980 |
| 2023-10-27 | $34.10 | $34.40 | $32.68 | $33.96 | $33.96 | 4,411,870 |
| 2023-10-26 | $33.35 | $34.74 | $33.05 | $34.69 | $34.69 | 3,302,950 |
| 2023-10-25 | $33.55 | $34.19 | $33.50 | $33.72 | $33.72 | 2,386,480 |
| 2023-10-24 | $32.01 | $34.10 | $31.95 | $33.70 | $33.70 | 3,354,430 |
| 2023-10-23 | $32.74 | $32.80 | $31.51 | $31.87 | $31.87 | 2,779,430 |
| 2023-10-20 | $34.40 | $34.96 | $32.71 | $32.85 | $32.85 | 3,860,130 |
| 2023-10-19 | $35.38 | $35.88 | $34.48 | $34.55 | $34.55 | 4,247,460 |
| 2023-10-18 | $36.67 | $36.85 | $35.43 | $35.55 | $35.55 | 4,666,070 |
| 2023-10-17 | $37.00 | $37.80 | $36.53 | $37.13 | $37.13 | 4,991,080 |
| 2023-10-16 | $38.76 | $39.55 | $37.35 | $37.62 | $37.62 | 8,270,810 |
| 2023-10-13 | $36.17 | $39.52 | $36.04 | $38.23 | $38.23 | 11,052,510 |
| 2023-10-12 | $36.37 | $36.86 | $35.90 | $36.41 | $36.41 | 3,307,450 |
| 2023-10-11 | $36.70 | $36.83 | $36.10 | $36.45 | $36.45 | 3,682,390 |
| 2023-10-10 | $36.36 | $36.96 | $35.70 | $36.68 | $36.68 | 4,477,730 |
| 2023-10-09 | $35.19 | $36.26 | $35.19 | $36.05 | $36.05 | 3,507,730 |
| 2023-09-28 | $34.39 | $35.58 | $34.28 | $35.43 | $35.43 | 3,678,410 |
| 2023-09-27 | $34.82 | $35.25 | $34.11 | $34.14 | $34.14 | 3,555,260 |
| 2023-09-26 | $34.90 | $35.52 | $34.20 | $34.90 | $34.90 | 3,303,000 |
| 2023-09-25 | $35.20 | $35.39 | $34.67 | $34.82 | $34.82 | 3,329,010 |
| 2023-09-22 | $33.52 | $35.35 | $33.36 | $35.16 | $35.16 | 4,887,860 |
| 2023-09-21 | $33.60 | $34.52 | $33.33 | $33.83 | $33.83 | 3,905,010 |
| 2023-09-20 | $35.51 | $35.84 | $33.86 | $33.97 | $33.97 | 5,186,690 |
| 2023-09-19 | $37.36 | $37.79 | $35.61 | $35.62 | $35.62 | 6,824,110 |
| 2023-09-18 | $37.75 | $39.14 | $36.70 | $38.00 | $38.00 | 10,321,940 |
| 2023-09-15 | $35.49 | $39.61 | $35.39 | $38.00 | $38.00 | 13,643,350 |
| 2023-09-14 | $35.35 | $35.76 | $34.51 | $35.10 | $35.10 | 3,334,680 |
| 2023-09-13 | $36.49 | $36.87 | $35.18 | $35.66 | $35.66 | 4,998,880 |
| 2023-09-12 | $36.50 | $37.99 | $36.44 | $36.95 | $36.95 | 8,751,670 |
| 2023-09-11 | $35.07 | $37.43 | $34.48 | $36.95 | $36.95 | 8,781,390 |
| 2023-09-08 | $34.63 | $35.22 | $34.38 | $35.02 | $35.02 | 2,499,440 |
| 2023-09-07 | $35.50 | $35.70 | $34.55 | $34.63 | $34.63 | 3,773,590 |
| 2023-09-06 | $34.60 | $35.77 | $34.40 | $35.74 | $35.74 | 5,056,900 |
| 2023-09-05 | $34.39 | $35.36 | $34.20 | $35.08 | $35.08 | 5,559,980 |
| 2023-09-04 | $33.99 | $34.39 | $33.58 | $34.29 | $34.29 | 2,696,450 |
| 2023-09-01 | $33.93 | $34.39 | $33.32 | $34.20 | $34.20 | 2,866,150 |
| 2023-08-31 | $33.67 | $34.39 | $33.07 | $33.93 | $33.93 | 3,725,120 |
| 2023-08-30 | $32.21 | $33.65 | $32.20 | $33.51 | $33.51 | 3,531,810 |
| 2023-08-29 | $30.45 | $32.60 | $30.43 | $32.58 | $32.58 | 3,715,230 |
| 2023-08-28 | $33.23 | $33.50 | $30.60 | $30.71 | $30.71 | 3,249,200 |
| 2023-08-25 | $32.24 | $32.38 | $31.25 | $31.46 | $31.46 | 3,204,720 |
| 2023-08-24 | $33.75 | $33.77 | $32.52 | $32.60 | $32.60 | 2,651,620 |
| 2023-08-23 | $33.51 | $33.98 | $33.06 | $33.56 | $33.56 | 1,904,050 |
| 2023-08-22 | $33.36 | $33.98 | $32.74 | $33.84 | $33.84 | 2,264,500 |
| 2023-08-21 | $33.19 | $33.87 | $33.00 | $33.20 | $33.20 | 1,486,360 |
| 2023-08-18 | $34.20 | $34.47 | $33.42 | $33.42 | $33.42 | 1,926,070 |
| 2023-08-17 | $33.21 | $34.47 | $33.08 | $34.29 | $34.29 | 2,402,750 |
| 2023-08-16 | $33.92 | $34.26 | $33.28 | $33.38 | $33.38 | 1,915,400 |
| 2023-08-15 | $34.42 | $34.84 | $33.80 | $34.21 | $34.21 | 1,718,870 |
| 2023-08-14 | $33.59 | $34.40 | $33.46 | $34.39 | $34.39 | 1,636,750 |
| 2023-08-11 | $34.86 | $34.99 | $34.00 | $34.00 | $34.00 | 2,163,050 |
| 2023-08-10 | $34.71 | $35.04 | $34.42 | $34.82 | $34.82 | 1,634,980 |
| 2023-08-09 | $35.52 | $35.56 | $34.22 | $34.53 | $34.53 | 4,339,940 |
| 2023-08-08 | $36.17 | $36.98 | $35.67 | $36.00 | $36.00 | 4,388,010 |
| 2023-08-07 | $35.86 | $36.86 | $35.79 | $36.20 | $36.20 | 5,040,130 |
| 2023-08-04 | $35.12 | $36.08 | $35.10 | $35.86 | $35.86 | 4,357,400 |
| 2023-08-03 | $35.40 | $35.85 | $35.00 | $35.17 | $35.17 | 3,634,570 |
| 2023-08-02 | $35.09 | $35.84 | $34.78 | $35.68 | $35.68 | 4,366,490 |
| 2023-08-01 | $35.27 | $35.51 | $34.42 | $35.42 | $35.42 | 4,814,700 |
| 2023-07-31 | $35.35 | $36.20 | $34.83 | $35.27 | $35.27 | 5,300,670 |
| 2023-07-28 | $35.93 | $36.40 | $35.26 | $35.72 | $35.72 | 6,502,650 |
| 2023-07-27 | $36.25 | $37.90 | $36.25 | $36.47 | $36.47 | 9,614,290 |
| 2023-07-26 | $36.91 | $36.91 | $35.36 | $35.47 | $35.47 | 6,580,330 |
| 2023-07-25 | $36.20 | $37.44 | $35.78 | $37.10 | $37.10 | 8,283,630 |
| 2023-07-24 | $35.71 | $36.29 | $35.31 | $36.01 | $36.01 | 4,824,810 |
| 2023-07-21 | $37.02 | $37.20 | $35.80 | $35.90 | $35.90 | 6,178,940 |
| 2023-07-20 | $38.49 | $38.56 | $36.97 | $37.22 | $37.22 | 7,839,680 |
| 2023-07-19 | $40.04 | $40.19 | $38.15 | $38.38 | $38.38 | 9,639,700 |
| 2023-07-18 | $42.51 | $42.70 | $39.70 | $40.08 | $40.08 | 13,726,270 |
| 2023-07-17 | $43.79 | $46.26 | $42.60 | $42.97 | $42.97 | 13,598,520 |
| 2023-07-14 | $46.24 | $46.66 | $42.88 | $44.00 | $44.00 | 17,165,070 |
| 2023-07-13 | $45.70 | $50.48 | $44.86 | $46.47 | $46.47 | 21,710,430 |
| 2023-07-12 | $42.55 | $50.50 | $41.87 | $46.42 | $46.42 | 20,580,820 |
| 2023-07-11 | $42.68 | $44.51 | $41.00 | $43.32 | $43.32 | 14,827,420 |
| 2023-07-10 | $39.50 | $44.80 | $38.85 | $44.31 | $44.31 | 16,746,530 |
| 2023-07-07 | $39.65 | $41.13 | $38.50 | $38.61 | $38.61 | 10,326,040 |
| 2023-07-06 | $38.44 | $39.80 | $37.69 | $39.67 | $39.67 | 9,524,270 |
| 2023-07-05 | $37.58 | $40.47 | $37.31 | $38.42 | $38.42 | 10,630,190 |
| 2023-07-04 | $35.79 | $38.73 | $35.70 | $37.83 | $37.83 | 8,772,530 |
| 2023-07-03 | $36.31 | $36.75 | $35.66 | $36.06 | $36.06 | 3,907,980 |
| 2023-06-30 | $36.45 | $36.75 | $35.70 | $36.36 | $36.36 | 4,333,050 |
| 2023-06-29 | $36.09 | $37.16 | $36.00 | $36.45 | $36.45 | 6,617,330 |
| 2023-06-28 | $35.87 | $36.67 | $34.84 | $36.45 | $36.45 | 7,678,880 |
| 2023-06-27 | $33.33 | $36.07 | $33.09 | $35.82 | $35.82 | 6,915,970 |
| 2023-06-26 | $34.41 | $34.80 | $32.96 | $33.09 | $33.09 | 4,016,850 |
| 2023-06-21 | $35.77 | $35.82 | $34.48 | $34.96 | $34.96 | 4,211,930 |
| 2023-06-20 | $36.49 | $36.49 | $35.57 | $35.70 | $35.70 | 4,423,790 |
| 2023-06-19 | $35.20 | $37.08 | $35.20 | $36.35 | $36.35 | 7,487,700 |
| 2023-06-16 | $34.96 | $35.05 | $34.20 | $34.91 | $34.91 | 3,084,790 |
| 2023-06-15 | $34.98 | $35.50 | $34.66 | $34.77 | $34.77 | 3,642,610 |
| 2023-06-14 | $35.25 | $35.80 | $34.90 | $35.24 | $35.24 | 4,693,310 |
| 2023-06-13 | $35.44 | $35.90 | $34.93 | $35.16 | $35.16 | 5,309,860 |
| 2023-06-12 | $34.11 | $35.44 | $34.03 | $35.44 | $35.44 | 5,973,680 |
| 2023-06-09 | $34.05 | $34.59 | $33.80 | $34.07 | $34.07 | 3,849,710 |
| 2023-06-08 | $34.94 | $35.24 | $34.20 | $34.25 | $34.25 | 4,605,700 |
| 2023-06-07 | $34.52 | $35.48 | $34.10 | $34.88 | $34.88 | 5,375,110 |
| 2023-06-06 | $35.75 | $35.75 | $34.17 | $34.25 | $34.25 | 5,458,330 |
| 2023-06-05 | $34.00 | $36.23 | $33.80 | $35.75 | $35.75 | 6,680,840 |
| 2023-06-02 | $34.66 | $35.80 | $34.33 | $34.33 | $34.33 | 6,313,590 |
| 2023-06-01 | $33.88 | $35.00 | $33.60 | $34.49 | $34.49 | 5,410,720 |
| 2023-05-31 | $34.27 | $34.35 | $33.56 | $33.80 | $33.80 | 3,379,300 |
| 2023-05-30 | $33.75 | $34.56 | $33.51 | $34.37 | $34.37 | 5,507,690 |
| 2023-05-29 | $32.54 | $34.62 | $32.12 | $34.42 | $34.42 | 7,868,500 |
| 2023-05-26 | $31.82 | $32.73 | $31.65 | $32.62 | $32.62 | 3,297,790 |
| 2023-05-25 | $31.90 | $32.43 | $31.27 | $31.99 | $31.99 | 2,944,250 |
| 2023-05-24 | $31.20 | $32.60 | $31.00 | $32.08 | $32.08 | 3,822,050 |
| 2023-05-23 | $32.00 | $32.03 | $31.31 | $31.41 | $31.41 | 2,272,000 |
| 2023-05-22 | $31.62 | $32.21 | $30.93 | $32.08 | $32.08 | 3,294,230 |
| 2023-05-19 | $31.68 | $32.65 | $31.62 | $32.01 | $31.61 | 3,454,990 |
| 2023-05-18 | $31.15 | $32.28 | $31.08 | $32.04 | $31.64 | 4,694,610 |
| 2023-05-17 | $30.57 | $31.30 | $30.25 | $31.30 | $30.91 | 3,077,430 |
| 2023-05-16 | $30.15 | $30.93 | $29.85 | $30.62 | $30.23 | 2,935,910 |
| 2023-05-15 | $30.11 | $30.37 | $29.42 | $30.37 | $29.99 | 2,753,940 |
| 2023-05-12 | $31.01 | $31.19 | $30.12 | $30.16 | $29.78 | 2,995,560 |
| 2023-05-11 | $31.40 | $31.69 | $30.90 | $31.02 | $30.63 | 2,505,750 |
| 2023-05-10 | $32.03 | $32.40 | $30.91 | $31.42 | $31.02 | 4,207,690 |
| 2023-05-09 | $32.70 | $32.96 | $31.87 | $32.00 | $31.60 | 3,875,280 |
| 2023-05-08 | $32.50 | $33.15 | $32.23 | $32.99 | $32.57 | 4,050,100 |
| 2023-05-05 | $34.50 | $34.81 | $32.35 | $32.68 | $32.27 | 7,137,010 |
| 2023-05-04 | $36.60 | $36.60 | $34.12 | $34.92 | $34.48 | 8,398,610 |
| 2023-05-03 | $36.78 | $36.78 | $36.78 | $36.78 | $36.32 | 0 |
| 2023-05-02 | $36.78 | $36.78 | $36.78 | $36.78 | $36.32 | 0 |
| 2023-04-28 | $35.82 | $37.71 | $35.82 | $36.78 | $36.32 | 8,226,130 |
| 2023-04-27 | $40.49 | $40.49 | $35.30 | $36.03 | $35.58 | 12,297,680 |
| 2023-04-26 | $39.27 | $42.79 | $37.69 | $41.80 | $41.27 | 15,175,950 |
| 2023-04-25 | $37.57 | $43.00 | $36.80 | $40.07 | $39.56 | 16,909,400 |
| 2023-04-24 | $35.35 | $39.66 | $35.22 | $38.43 | $37.95 | 13,432,110 |
| 2023-04-21 | $35.66 | $37.10 | $34.66 | $35.43 | $34.98 | 9,369,490 |
| 2023-04-20 | $35.17 | $35.54 | $34.45 | $34.85 | $34.85 | 6,194,110 |
| 2023-04-19 | $32.47 | $36.64 | $32.47 | $35.45 | $35.45 | 10,683,030 |
| 2023-04-18 | $33.10 | $33.10 | $31.92 | $32.65 | $32.65 | 1,960,900 |
| 2023-04-17 | $33.11 | $33.93 | $32.77 | $32.97 | $32.97 | 1,818,040 |
| 2023-04-14 | $33.28 | $33.47 | $32.27 | $33.38 | $33.38 | 2,083,150 |
| 2023-04-13 | $34.00 | $34.11 | $32.90 | $33.04 | $33.04 | 2,315,190 |
| 2023-04-12 | $33.11 | $34.22 | $33.01 | $34.22 | $34.22 | 2,721,050 |
| 2023-04-11 | $33.49 | $33.63 | $32.92 | $33.07 | $33.07 | 1,697,330 |
| 2023-04-10 | $34.20 | $34.43 | $33.10 | $33.33 | $33.33 | 2,409,250 |
| 2023-04-07 | $34.58 | $34.58 | $33.54 | $34.21 | $34.21 | 2,606,550 |
| 2023-04-06 | $33.30 | $34.47 | $33.03 | $34.10 | $34.10 | 3,550,400 |
| 2023-04-05 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2023-04-04 | $34.15 | $34.40 | $33.33 | $33.60 | $33.60 | 3,172,090 |
| 2023-04-03 | $33.15 | $34.14 | $33.11 | $34.03 | $34.03 | 2,914,930 |
| 2023-03-31 | $33.90 | $33.93 | $33.06 | $33.48 | $33.48 | 2,559,180 |
| 2023-03-30 | $34.75 | $34.75 | $33.65 | $33.86 | $33.86 | 3,837,660 |
| 2023-03-29 | $32.72 | $34.98 | $32.41 | $34.79 | $34.79 | 7,088,860 |
| 2023-03-28 | $33.25 | $33.25 | $32.39 | $32.50 | $32.50 | 1,659,950 |
| 2023-03-27 | $33.70 | $33.99 | $32.62 | $33.19 | $33.19 | 2,558,100 |
| 2023-03-24 | $33.39 | $33.84 | $33.10 | $33.72 | $33.72 | 2,745,410 |
| 2023-03-23 | $32.66 | $33.48 | $32.63 | $33.30 | $33.30 | 2,280,330 |
| 2023-03-22 | $32.39 | $33.04 | $32.24 | $32.87 | $32.87 | 2,392,390 |
| 2023-03-21 | $32.10 | $32.48 | $31.62 | $32.38 | $32.38 | 2,203,990 |
| 2023-03-20 | $31.40 | $32.29 | $31.11 | $31.96 | $31.96 | 2,881,400 |
| 2023-03-17 | $30.66 | $31.33 | $30.66 | $30.98 | $30.98 | 1,271,630 |
| 2023-03-16 | $30.92 | $31.32 | $30.40 | $30.58 | $30.58 | 1,372,710 |
| 2023-03-15 | $31.04 | $31.80 | $31.04 | $31.15 | $31.15 | 1,394,410 |
| 2023-03-14 | $31.23 | $31.42 | $30.40 | $30.95 | $30.95 | 1,875,100 |
| 2023-03-13 | $31.75 | $31.78 | $30.91 | $31.43 | $31.43 | 1,320,750 |
| 2023-03-10 | $32.00 | $32.46 | $31.72 | $31.76 | $31.76 | 1,532,350 |
| 2023-03-09 | $31.28 | $32.19 | $31.21 | $32.00 | $32.00 | 2,158,780 |
| 2023-03-08 | $30.58 | $31.28 | $30.52 | $31.27 | $31.27 | 1,328,840 |
| 2023-03-07 | $32.03 | $32.18 | $30.65 | $30.65 | $30.65 | 2,251,140 |
| 2023-03-06 | $32.08 | $32.89 | $31.90 | $32.03 | $32.03 | 1,994,440 |
| 2023-03-03 | $32.50 | $32.76 | $31.71 | $31.98 | $31.98 | 1,592,780 |
| 2023-03-02 | $32.63 | $32.79 | $32.33 | $32.35 | $32.35 | 1,728,810 |
| 2023-03-01 | $31.96 | $32.59 | $31.91 | $32.54 | $32.54 | 1,724,020 |
| 2023-02-28 | $32.19 | $32.44 | $31.50 | $32.06 | $32.06 | 1,762,900 |
| 2023-02-27 | $33.11 | $33.15 | $31.79 | $31.85 | $31.85 | 2,291,450 |
| 2023-02-24 | $33.18 | $33.50 | $32.78 | $33.05 | $33.05 | 2,494,400 |
| 2023-02-23 | $31.99 | $33.96 | $31.99 | $33.49 | $33.49 | 5,277,250 |
| 2023-02-22 | $31.97 | $32.59 | $31.81 | $32.40 | $32.40 | 1,654,680 |
| 2023-02-21 | $31.69 | $32.37 | $31.65 | $32.15 | $32.15 | 2,122,340 |
| 2023-02-20 | $31.17 | $31.78 | $31.05 | $31.73 | $31.73 | 1,727,670 |
| 2023-02-17 | $31.75 | $32.18 | $31.27 | $31.32 | $31.32 | 2,196,960 |
| 2023-02-16 | $33.05 | $33.29 | $31.61 | $31.75 | $31.75 | 4,633,520 |
| 2023-02-15 | $32.90 | $33.47 | $32.76 | $33.15 | $33.15 | 2,941,390 |
| 2023-02-14 | $33.58 | $33.69 | $32.68 | $32.86 | $32.86 | 3,983,840 |
| 2023-02-13 | $33.11 | $33.56 | $32.91 | $33.15 | $33.15 | 4,155,810 |
| 2023-02-10 | $33.90 | $34.30 | $33.33 | $33.73 | $33.73 | 7,455,170 |
| 2023-02-09 | $33.12 | $35.91 | $33.12 | $34.87 | $34.87 | 10,319,310 |
| 2023-02-08 | $31.15 | $31.77 | $30.89 | $31.21 | $31.21 | 2,599,410 |
| 2023-02-07 | $30.69 | $31.28 | $30.48 | $31.17 | $31.17 | 2,217,970 |
| 2023-02-06 | $30.06 | $30.86 | $29.74 | $30.59 | $30.59 | 2,114,140 |
| 2023-02-03 | $31.68 | $31.70 | $30.56 | $30.97 | $30.97 | 2,183,300 |
| 2023-02-02 | $31.26 | $31.38 | $30.80 | $31.36 | $31.36 | 2,261,230 |
| 2023-02-01 | $30.51 | $31.28 | $30.51 | $31.27 | $31.27 | 2,304,800 |
| 2023-01-31 | $30.44 | $30.67 | $30.28 | $30.50 | $30.50 | 1,415,600 |
| 2023-01-30 | $30.41 | $30.78 | $30.33 | $30.57 | $30.57 | 2,163,210 |
| 2023-01-20 | $30.04 | $30.29 | $29.74 | $30.07 | $30.07 | 1,504,790 |
| 2023-01-19 | $29.78 | $30.17 | $29.50 | $30.02 | $30.02 | 1,608,500 |
| 2023-01-18 | $30.00 | $30.07 | $29.55 | $29.91 | $29.91 | 1,935,730 |
| 2023-01-17 | $29.85 | $30.43 | $29.53 | $30.27 | $30.27 | 3,467,850 |
| 2023-01-16 | $30.38 | $30.46 | $29.56 | $29.65 | $29.65 | 2,402,960 |
| 2023-01-13 | $29.74 | $30.20 | $29.45 | $29.80 | $29.80 | 2,756,410 |
| 2023-01-12 | $29.13 | $30.27 | $29.01 | $29.94 | $29.94 | 3,455,650 |
| 2023-01-11 | $29.58 | $30.02 | $29.07 | $29.21 | $29.21 | 2,328,310 |
| 2023-01-10 | $29.11 | $29.53 | $28.83 | $29.36 | $29.36 | 1,934,540 |
| 2023-01-09 | $28.24 | $29.39 | $28.11 | $29.34 | $29.34 | 2,252,130 |
| 2023-01-06 | $28.08 | $28.56 | $28.01 | $28.21 | $28.21 | 1,281,410 |
| 2023-01-05 | $27.85 | $28.29 | $27.80 | $28.19 | $28.19 | 929,690 |
| 2023-01-04 | $27.75 | $28.26 | $27.67 | $27.90 | $27.90 | 993,530 |
| 2023-01-03 | $26.95 | $27.94 | $26.91 | $27.84 | $27.84 | 1,107,070 |
| 2023-01-02 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2022-12-30 | $26.86 | $27.51 | $26.70 | $27.04 | $27.04 | 1,122,590 |
| 2022-12-29 | $26.90 | $27.42 | $26.83 | $26.85 | $26.85 | 807,570 |
| 2022-12-28 | $27.61 | $27.61 | $26.89 | $27.04 | $27.04 | 811,500 |
| 2022-12-27 | $27.51 | $27.84 | $27.24 | $27.65 | $27.65 | 876,390 |
| 2022-12-26 | $26.95 | $27.57 | $26.73 | $27.51 | $27.51 | 1,082,860 |
| 2022-12-23 | $27.00 | $27.17 | $26.64 | $26.78 | $26.78 | 938,750 |
| 2022-12-22 | $27.89 | $28.09 | $27.01 | $27.13 | $27.13 | 1,403,620 |
| 2022-12-21 | $28.62 | $28.64 | $27.70 | $27.90 | $27.90 | 1,366,580 |
| 2022-12-20 | $28.54 | $28.85 | $28.19 | $28.76 | $28.76 | 1,134,480 |
| 2022-12-19 | $29.35 | $29.38 | $28.43 | $28.53 | $28.53 | 1,566,460 |
| 2022-12-16 | $30.37 | $30.70 | $29.31 | $29.40 | $29.40 | 2,391,010 |
| 2022-12-15 | $30.02 | $30.85 | $29.80 | $30.61 | $30.61 | 2,296,980 |
| 2022-12-14 | $30.04 | $30.78 | $30.04 | $30.20 | $30.20 | 2,139,080 |
| 2022-12-13 | $29.92 | $30.22 | $29.73 | $30.03 | $30.03 | 1,248,070 |
| 2022-12-12 | $29.74 | $30.21 | $29.33 | $29.91 | $29.91 | 1,391,910 |
| 2022-12-09 | $29.50 | $30.10 | $29.41 | $29.79 | $29.79 | 1,134,450 |
| 2022-12-08 | $29.77 | $29.82 | $29.46 | $29.61 | $29.61 | 963,650 |
| 2022-12-07 | $29.90 | $30.09 | $29.53 | $29.87 | $29.87 | 1,291,770 |
| 2022-12-06 | $30.99 | $30.99 | $29.90 | $30.03 | $30.03 | 2,152,140 |
| 2022-12-05 | $30.14 | $30.29 | $29.90 | $30.24 | $30.24 | 1,444,720 |
| 2022-12-01 | $29.89 | $30.32 | $29.82 | $29.90 | $29.90 | 1,848,180 |
| 2022-11-30 | $29.90 | $29.90 | $29.22 | $29.42 | $29.42 | 1,593,300 |
| 2022-11-29 | $29.17 | $29.86 | $29.14 | $29.86 | $29.86 | 1,192,720 |
| 2022-11-28 | $29.14 | $29.56 | $28.95 | $29.10 | $29.10 | 1,362,710 |
| 2022-11-25 | $30.36 | $30.36 | $29.73 | $29.83 | $29.83 | 1,651,000 |
| 2022-11-24 | $30.51 | $31.27 | $30.30 | $30.50 | $30.50 | 1,763,250 |
| 2022-11-23 | $31.72 | $31.97 | $29.84 | $30.87 | $30.87 | 2,874,360 |
| 2022-11-22 | $33.22 | $33.36 | $31.63 | $31.70 | $31.70 | 2,253,550 |
| 2022-11-21 | $32.01 | $32.42 | $31.59 | $32.42 | $32.42 | 1,680,370 |
| 2022-11-18 | $32.99 | $33.11 | $32.05 | $32.18 | $32.18 | 1,699,280 |
| 2022-11-17 | $32.14 | $32.83 | $31.58 | $32.82 | $32.82 | 2,099,730 |
| 2022-11-16 | $32.09 | $32.85 | $31.96 | $32.30 | $32.30 | 2,001,350 |
| 2022-11-15 | $30.70 | $32.18 | $30.61 | $32.15 | $32.15 | 2,208,320 |
| 2022-11-14 | $31.06 | $31.45 | $30.69 | $30.90 | $30.90 | 1,453,830 |
| 2022-11-11 | $31.95 | $32.29 | $31.06 | $31.06 | $31.06 | 2,103,160 |
| 2022-11-10 | $32.25 | $32.40 | $31.12 | $31.29 | $31.29 | 2,299,690 |
| 2022-11-09 | $32.63 | $32.66 | $32.01 | $32.45 | $32.45 | 1,181,770 |
| 2022-11-08 | $33.10 | $33.16 | $32.20 | $32.52 | $32.52 | 2,275,970 |
| 2022-11-07 | $33.68 | $33.86 | $32.88 | $33.08 | $33.08 | 2,774,470 |
| 2022-11-04 | $32.96 | $33.76 | $32.70 | $33.59 | $33.59 | 2,471,670 |
| 2022-11-03 | $32.66 | $33.40 | $32.59 | $33.05 | $33.05 | 2,586,340 |
| 2022-11-02 | $32.21 | $33.20 | $31.83 | $33.07 | $33.07 | 3,188,020 |
| 2022-11-01 | $31.70 | $32.30 | $31.11 | $32.10 | $32.10 | 2,513,860 |
| 2022-10-31 | $30.62 | $32.45 | $30.62 | $31.40 | $31.40 | 3,083,550 |
| 2022-10-28 | $32.51 | $34.10 | $31.23 | $31.61 | $31.61 | 4,014,780 |
| 2022-10-27 | $32.93 | $33.37 | $31.97 | $32.14 | $32.14 | 2,061,390 |
| 2022-10-26 | $31.91 | $33.46 | $31.67 | $32.92 | $32.92 | 2,572,990 |
| 2022-10-25 | $32.80 | $32.80 | $31.70 | $31.91 | $31.91 | 2,204,220 |
| 2022-10-24 | $33.55 | $34.50 | $32.10 | $32.55 | $32.55 | 2,763,770 |
| 2022-10-21 | $33.22 | $34.36 | $32.96 | $33.58 | $33.58 | 2,945,060 |
| 2022-10-20 | $32.59 | $35.50 | $32.08 | $33.96 | $33.96 | 4,209,950 |
| 2022-10-19 | $33.47 | $34.11 | $32.82 | $32.96 | $32.96 | 2,220,520 |
| 2022-10-18 | $33.51 | $34.18 | $32.41 | $33.67 | $33.67 | 2,683,290 |
| 2022-10-17 | $32.28 | $33.10 | $32.22 | $32.69 | $32.69 | 2,036,900 |
| 2022-10-14 | $31.51 | $33.81 | $31.11 | $32.66 | $32.66 | 3,000,460 |
| 2022-10-13 | $29.86 | $31.86 | $29.74 | $31.02 | $31.02 | 1,838,570 |
| 2022-10-12 | $28.87 | $30.16 | $28.60 | $30.02 | $30.02 | 1,005,250 |
| 2022-10-11 | $28.40 | $29.20 | $28.04 | $28.86 | $28.86 | 879,580 |
| 2022-10-10 | $29.61 | $30.00 | $28.18 | $28.40 | $28.40 | 1,006,230 |
| 2022-09-30 | $30.41 | $30.58 | $29.69 | $29.73 | $29.73 | 906,100 |
| 2022-09-29 | $31.20 | $31.30 | $30.09 | $30.40 | $30.40 | 1,110,650 |
| 2022-09-28 | $32.50 | $32.50 | $30.78 | $30.78 | $30.78 | 1,853,280 |
| 2022-09-27 | $31.48 | $32.26 | $30.81 | $32.12 | $32.12 | 1,801,650 |
| 2022-09-26 | $30.26 | $31.09 | $30.00 | $30.72 | $30.72 | 1,193,940 |
| 2022-09-23 | $31.71 | $31.86 | $30.00 | $30.70 | $30.70 | 1,444,030 |
| 2022-09-22 | $31.05 | $32.18 | $31.05 | $31.68 | $31.68 | 1,320,110 |
| 2022-09-21 | $31.65 | $32.44 | $31.12 | $31.30 | $31.30 | 2,227,310 |
| 2022-09-20 | $30.70 | $32.42 | $29.84 | $31.81 | $31.81 | 3,304,400 |
| 2022-09-19 | $30.24 | $30.49 | $29.54 | $30.00 | $30.00 | 1,073,850 |
| 2022-09-16 | $30.69 | $30.97 | $30.17 | $30.21 | $30.21 | 1,216,150 |
| 2022-09-15 | $32.46 | $32.54 | $30.33 | $30.69 | $30.69 | 2,750,300 |
| 2022-09-14 | $32.51 | $32.96 | $32.10 | $32.46 | $32.46 | 1,471,420 |
| 2022-09-13 | $33.81 | $34.09 | $33.10 | $33.30 | $33.30 | 1,120,310 |
| 2022-09-12 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2022-09-09 | $33.80 | $33.89 | $33.16 | $33.60 | $33.60 | 1,399,480 |
| 2022-09-08 | $36.78 | $36.88 | $33.55 | $33.59 | $33.59 | 2,946,140 |
| 2022-09-07 | $34.42 | $36.16 | $34.20 | $35.82 | $35.82 | 2,493,050 |
| 2022-09-06 | $34.14 | $34.48 | $33.82 | $34.48 | $34.48 | 1,501,850 |
| 2022-09-05 | $35.70 | $35.70 | $33.70 | $34.10 | $34.10 | 1,910,700 |
| 2022-09-02 | $34.72 | $35.56 | $34.50 | $35.26 | $35.26 | 1,270,610 |
| 2022-09-01 | $34.91 | $35.29 | $34.35 | $34.50 | $34.50 | 1,159,830 |
| 2022-08-31 | $36.00 | $36.38 | $34.52 | $34.66 | $34.66 | 1,813,670 |
| 2022-08-30 | $36.50 | $37.03 | $35.92 | $36.16 | $36.16 | 1,430,020 |
| 2022-08-29 | $35.80 | $37.35 | $35.72 | $36.63 | $36.63 | 2,278,550 |
| 2022-08-26 | $37.49 | $37.93 | $36.13 | $36.52 | $36.52 | 1,995,670 |
| 2022-08-25 | $38.37 | $38.79 | $36.75 | $37.43 | $37.43 | 2,926,190 |
| 2022-08-24 | $41.00 | $41.20 | $38.03 | $38.23 | $38.23 | 3,574,800 |
| 2022-08-23 | $41.18 | $42.01 | $39.95 | $40.42 | $40.42 | 2,439,960 |
| 2022-08-22 | $40.61 | $42.79 | $40.20 | $40.40 | $40.40 | 3,222,520 |
| 2022-08-19 | $43.00 | $43.18 | $40.50 | $40.50 | $40.50 | 4,016,080 |
| 2022-08-18 | $43.21 | $43.70 | $42.49 | $43.08 | $43.08 | 3,113,670 |
| 2022-08-17 | $44.59 | $45.21 | $42.96 | $43.21 | $43.21 | 3,672,120 |
| 2022-08-16 | $43.60 | $46.64 | $43.01 | $44.98 | $44.98 | 5,767,180 |
| 2022-08-15 | $42.54 | $44.18 | $41.05 | $44.11 | $44.11 | 5,265,120 |
| 2022-08-12 | $44.00 | $44.97 | $41.88 | $42.00 | $42.00 | 5,465,090 |
| 2022-08-11 | $42.09 | $45.50 | $40.30 | $43.28 | $43.28 | 8,055,560 |
| 2022-08-10 | $39.67 | $42.77 | $39.05 | $41.00 | $41.00 | 7,802,800 |
| 2022-08-09 | $35.00 | $41.99 | $34.82 | $40.16 | $40.16 | 9,928,410 |
| 2022-08-08 | $35.00 | $35.36 | $33.75 | $35.27 | $35.27 | 2,473,150 |
| 2022-08-05 | $34.65 | $35.72 | $34.23 | $35.02 | $35.02 | 3,313,260 |
| 2022-08-04 | $34.51 | $35.18 | $33.66 | $34.64 | $34.64 | 2,236,480 |
| 2022-08-03 | $34.23 | $35.70 | $34.00 | $34.12 | $34.12 | 2,747,960 |
| 2022-08-02 | $35.46 | $35.46 | $33.36 | $34.17 | $34.17 | 3,234,920 |
| 2022-08-01 | $35.40 | $36.18 | $34.74 | $36.01 | $36.01 | 2,923,040 |
| 2022-07-29 | $36.00 | $36.28 | $35.32 | $35.43 | $35.43 | 2,797,310 |
| 2022-07-28 | $34.93 | $36.25 | $34.55 | $35.78 | $35.78 | 5,266,100 |
| 2022-07-27 | $32.09 | $36.00 | $31.90 | $34.75 | $34.75 | 6,767,140 |
| 2022-07-26 | $32.28 | $32.31 | $31.09 | $32.31 | $32.31 | 1,748,620 |
| 2022-07-25 | $32.55 | $32.99 | $31.70 | $31.98 | $31.98 | 2,017,070 |
| 2022-07-22 | $32.68 | $33.74 | $32.32 | $33.01 | $33.01 | 2,354,780 |
| 2022-07-21 | $33.52 | $34.20 | $32.70 | $32.82 | $32.82 | 3,127,260 |
| 2022-07-20 | $34.30 | $34.39 | $33.27 | $33.66 | $33.66 | 3,059,770 |
| 2022-07-19 | $32.97 | $34.25 | $32.79 | $34.23 | $34.23 | 4,103,700 |
| 2022-07-18 | $32.06 | $33.80 | $32.06 | $33.28 | $33.28 | 3,649,780 |
| 2022-07-15 | $32.20 | $33.96 | $32.10 | $32.53 | $32.53 | 3,646,780 |
| 2022-07-14 | $31.80 | $32.80 | $31.60 | $31.90 | $31.90 | 2,551,180 |
| 2022-07-13 | $32.00 | $32.68 | $31.55 | $32.10 | $32.10 | 3,092,340 |
| 2022-07-12 | $34.37 | $34.37 | $31.90 | $31.99 | $31.99 | 4,435,000 |
| 2022-07-11 | $32.90 | $34.69 | $32.38 | $34.54 | $34.54 | 5,486,350 |
| 2022-07-08 | $32.00 | $33.58 | $31.83 | $33.41 | $33.41 | 5,336,970 |
| 2022-07-07 | $32.93 | $33.44 | $31.71 | $31.78 | $31.78 | 4,477,830 |
| 2022-07-06 | $30.72 | $32.18 | $30.30 | $32.10 | $32.10 | 4,215,590 |
| 2022-07-05 | $30.90 | $31.36 | $30.11 | $30.72 | $30.72 | 2,100,340 |
| 2022-07-04 | $31.05 | $31.05 | $30.40 | $30.81 | $30.81 | 1,596,540 |
| 2022-07-01 | $31.29 | $31.79 | $30.77 | $31.20 | $31.20 | 1,866,930 |
| 2022-06-30 | $31.34 | $31.78 | $31.18 | $31.25 | $31.25 | 2,540,130 |
| 2022-06-29 | $33.00 | $33.40 | $31.20 | $31.31 | $31.31 | 4,127,990 |
| 2022-06-28 | $32.16 | $34.41 | $32.16 | $33.25 | $33.25 | 5,485,610 |
| 2022-06-27 | $31.90 | $32.28 | $30.82 | $31.48 | $31.48 | 3,030,610 |
| 2022-06-24 | $31.52 | $32.84 | $30.90 | $31.68 | $31.68 | 5,131,220 |
| 2022-06-23 | $28.28 | $31.45 | $28.28 | $30.99 | $30.99 | 4,887,100 |
| 2022-06-22 | $29.35 | $29.35 | $28.42 | $28.50 | $28.50 | 1,121,090 |
| 2022-06-21 | $29.37 | $29.84 | $28.95 | $29.24 | $29.24 | 1,439,300 |
| 2022-06-20 | $29.51 | $29.97 | $29.32 | $29.46 | $29.46 | 1,231,410 |
| 2022-06-17 | $29.69 | $29.72 | $28.93 | $29.50 | $29.50 | 1,307,650 |
| 2022-06-16 | $29.50 | $30.03 | $29.40 | $29.73 | $29.73 | 1,892,280 |
| 2022-06-15 | $29.52 | $30.19 | $29.27 | $29.51 | $29.51 | 2,343,350 |
| 2022-06-14 | $29.86 | $29.97 | $28.53 | $29.44 | $29.44 | 2,317,020 |
| 2022-06-13 | $28.90 | $30.94 | $28.90 | $29.86 | $29.86 | 4,439,360 |
| 2022-06-10 | $27.00 | $29.00 | $27.00 | $28.82 | $28.82 | 1,953,520 |
| 2022-06-09 | $28.00 | $28.00 | $27.20 | $27.35 | $27.35 | 1,223,600 |
| 2022-06-08 | $29.10 | $29.15 | $27.71 | $28.28 | $28.28 | 1,785,800 |
| 2022-06-07 | $29.94 | $30.01 | $28.77 | $29.00 | $29.00 | 1,996,990 |
| 2022-06-06 | $28.22 | $30.28 | $28.20 | $30.12 | $30.12 | 2,772,550 |
| 2022-06-02 | $28.25 | $28.25 | $27.18 | $28.13 | $28.13 | 1,349,220 |
| 2022-06-01 | $27.98 | $28.46 | $27.71 | $27.83 | $27.83 | 1,570,460 |
| 2022-05-31 | $26.98 | $28.35 | $26.13 | $28.15 | $28.15 | 2,646,360 |
| 2022-05-30 | $27.28 | $27.55 | $26.63 | $26.89 | $26.89 | 1,257,890 |
| 2022-05-27 | $27.65 | $28.29 | $27.03 | $27.27 | $27.27 | 2,370,520 |
| 2022-05-26 | $29.00 | $29.10 | $27.59 | $28.19 | $28.19 | 1,747,270 |
| 2022-05-25 | $28.01 | $30.68 | $28.00 | $29.00 | $29.00 | 1,520,760 |
| 2022-05-24 | $30.75 | $31.48 | $28.41 | $28.43 | $28.43 | 2,773,950 |
| 2022-05-23 | $29.79 | $30.80 | $29.28 | $30.57 | $30.57 | 1,968,150 |
| 2022-05-20 | $30.94 | $30.94 | $29.13 | $29.67 | $29.67 | 2,178,600 |
| 2022-05-19 | $45.00 | $45.88 | $44.62 | $45.86 | $30.17 | 878,470 |
| 2022-05-18 | $46.20 | $46.62 | $45.61 | $45.76 | $30.10 | 1,379,000 |
| 2022-05-17 | $45.98 | $46.86 | $44.33 | $46.16 | $30.37 | 1,545,440 |
| 2022-05-16 | $45.40 | $46.80 | $44.79 | $44.95 | $29.57 | 749,420 |
| 2022-05-13 | $47.00 | $47.38 | $44.79 | $45.42 | $29.88 | 1,099,270 |
| 2022-05-12 | $44.41 | $45.83 | $44.41 | $45.11 | $29.68 | 1,153,180 |
| 2022-05-11 | $44.36 | $46.14 | $44.20 | $44.58 | $29.33 | 1,743,020 |
| 2022-05-10 | $43.08 | $45.28 | $42.65 | $44.58 | $29.33 | 1,616,700 |
| 2022-05-09 | $41.22 | $44.32 | $41.22 | $43.20 | $28.42 | 1,349,180 |
| 2022-05-06 | $40.52 | $41.96 | $40.18 | $41.40 | $27.24 | 936,030 |
| 2022-05-05 | $40.40 | $42.35 | $39.72 | $41.52 | $27.31 | 1,273,920 |
| 2022-05-04 | $40.56 | $40.56 | $40.56 | $40.56 | $26.68 | 0 |
| 2022-05-03 | $40.56 | $40.56 | $40.56 | $40.56 | $26.68 | 0 |
| 2022-04-29 | $37.69 | $41.08 | $37.69 | $40.56 | $26.68 | 1,982,400 |
| 2022-04-28 | $38.33 | $39.26 | $37.20 | $37.21 | $24.48 | 1,564,160 |
| 2022-04-27 | $39.97 | $41.58 | $35.62 | $40.00 | $26.31 | 2,897,840 |
| 2022-04-26 | $46.41 | $47.88 | $40.18 | $41.37 | $27.22 | 2,880,940 |
| 2022-04-25 | $45.00 | $48.68 | $44.84 | $45.71 | $30.07 | 3,235,600 |
| 2022-04-22 | $45.13 | $46.72 | $44.01 | $46.10 | $30.33 | 2,732,860 |
| 2022-04-21 | $42.57 | $44.92 | $42.32 | $43.79 | $28.81 | 1,522,270 |
| 2022-04-20 | $42.65 | $46.00 | $42.62 | $43.61 | $28.69 | 1,594,570 |
| 2022-04-19 | $43.21 | $43.73 | $42.39 | $42.70 | $28.09 | 726,430 |
| 2022-04-18 | $43.10 | $44.32 | $42.42 | $43.60 | $28.68 | 1,199,990 |
| 2022-04-15 | $44.42 | $45.00 | $42.18 | $43.25 | $28.45 | 1,446,780 |
| 2022-04-14 | $41.48 | $43.56 | $41.48 | $43.56 | $28.66 | 1,345,160 |
| 2022-04-13 | $41.43 | $42.00 | $40.66 | $40.88 | $26.89 | 462,700 |
| 2022-04-12 | $40.38 | $41.89 | $40.38 | $41.81 | $27.51 | 499,000 |
| 2022-04-11 | $42.06 | $42.70 | $40.43 | $41.07 | $27.02 | 648,880 |
| 2022-04-08 | $43.18 | $43.66 | $41.65 | $42.93 | $28.24 | 843,710 |
| 2022-04-07 | $44.60 | $44.84 | $43.22 | $43.24 | $28.45 | 1,022,600 |
| 2022-04-06 | $44.96 | $46.09 | $44.03 | $44.92 | $29.55 | 972,340 |
| 2022-04-05 | $45.25 | $45.25 | $45.25 | $45.25 | $29.77 | 0 |
| 2022-04-04 | $45.25 | $45.25 | $45.25 | $45.25 | $29.77 | 0 |
| 2022-04-01 | $45.00 | $47.18 | $44.60 | $45.25 | $29.77 | 1,478,630 |
| 2022-03-31 | $44.04 | $46.14 | $44.04 | $45.45 | $29.90 | 1,790,440 |
| 2022-03-30 | $43.88 | $44.58 | $43.58 | $44.02 | $28.96 | 866,280 |
| 2022-03-29 | $43.40 | $45.16 | $42.60 | $44.38 | $29.20 | 1,321,060 |
| 2022-03-28 | $43.00 | $45.78 | $41.87 | $43.92 | $28.89 | 1,192,300 |
| 2022-03-25 | $43.79 | $44.68 | $43.08 | $43.12 | $28.37 | 889,810 |
| 2022-03-24 | $44.45 | $45.04 | $43.27 | $43.79 | $28.81 | 1,499,210 |
| 2022-03-23 | $42.82 | $47.83 | $42.05 | $45.70 | $30.06 | 2,130,610 |
| 2022-03-22 | $42.25 | $42.90 | $41.63 | $42.81 | $28.16 | 635,200 |
| 2022-03-21 | $42.05 | $42.75 | $41.75 | $42.42 | $27.91 | 548,300 |
| 2022-03-18 | $41.71 | $42.23 | $41.22 | $42.13 | $27.72 | 522,500 |
| 2022-03-17 | $41.28 | $42.17 | $40.98 | $41.75 | $27.47 | 942,960 |
| 2022-03-16 | $40.73 | $40.97 | $38.80 | $40.68 | $26.76 | 654,430 |
| 2022-03-15 | $41.04 | $41.58 | $39.60 | $39.60 | $26.05 | 707,920 |
| 2022-03-14 | $42.60 | $42.66 | $41.73 | $41.73 | $27.45 | 454,230 |
| 2022-03-11 | $41.99 | $42.92 | $40.74 | $42.70 | $28.09 | 887,730 |
| 2022-03-10 | $42.38 | $43.14 | $41.83 | $42.06 | $27.67 | 729,980 |
| 2022-03-09 | $43.90 | $43.90 | $40.02 | $41.66 | $27.41 | 842,850 |
| 2022-03-08 | $44.53 | $44.81 | $42.69 | $42.95 | $28.26 | 831,520 |
| 2022-03-07 | $46.13 | $46.67 | $44.49 | $44.59 | $29.33 | 1,034,490 |
| 2022-03-04 | $46.50 | $47.09 | $46.02 | $46.13 | $30.35 | 756,180 |
| 2022-03-03 | $47.39 | $47.72 | $46.63 | $46.66 | $30.70 | 738,000 |
| 2022-03-02 | $46.90 | $47.45 | $46.32 | $47.18 | $31.04 | 780,300 |
| 2022-03-01 | $46.86 | $47.30 | $46.78 | $47.20 | $31.05 | 681,670 |
| 2022-02-28 | $46.90 | $47.16 | $45.75 | $47.07 | $30.97 | 731,800 |
| 2022-02-25 | $46.34 | $47.49 | $46.34 | $46.59 | $30.65 | 772,410 |
| 2022-02-24 | $47.48 | $48.20 | $45.50 | $46.18 | $30.38 | 1,568,190 |
| 2022-02-23 | $46.55 | $47.91 | $46.54 | $47.71 | $31.39 | 1,118,070 |
| 2022-02-22 | $47.55 | $47.55 | $46.32 | $46.49 | $30.58 | 851,900 |
| 2022-02-21 | $46.91 | $47.80 | $46.84 | $47.61 | $31.32 | 894,030 |
| 2022-02-18 | $46.51 | $47.65 | $46.20 | $47.05 | $30.95 | 616,990 |
| 2022-02-17 | $47.05 | $47.80 | $46.70 | $47.01 | $30.93 | 902,880 |
| 2022-02-16 | $46.70 | $47.25 | $46.45 | $47.20 | $31.05 | 828,930 |
| 2022-02-15 | $46.32 | $46.86 | $45.86 | $46.35 | $30.49 | 661,000 |
| 2022-02-14 | $45.93 | $46.88 | $45.33 | $46.30 | $30.46 | 728,560 |
| 2022-02-11 | $47.48 | $47.72 | $46.00 | $46.11 | $30.33 | 1,134,050 |
| 2022-02-10 | $48.80 | $48.89 | $47.41 | $47.90 | $31.51 | 1,230,950 |
| 2022-02-09 | $47.99 | $49.99 | $47.40 | $49.05 | $32.27 | 1,504,620 |
| 2022-02-08 | $48.05 | $48.10 | $47.07 | $47.88 | $31.50 | 991,220 |
| 2022-02-07 | $46.88 | $48.45 | $46.88 | $48.05 | $31.61 | 1,077,010 |
| 2022-02-04 | $46.94 | $46.94 | $46.94 | $46.94 | $30.88 | 0 |
| 2022-02-03 | $46.94 | $46.94 | $46.94 | $46.94 | $30.88 | 0 |
| 2022-02-02 | $46.94 | $46.94 | $46.94 | $46.94 | $30.88 | 0 |
| 2022-02-01 | $46.94 | $46.94 | $46.94 | $46.94 | $30.88 | 0 |
| 2022-01-28 | $45.84 | $47.76 | $45.65 | $46.94 | $30.88 | 1,437,220 |
| 2022-01-27 | $47.61 | $48.40 | $45.09 | $45.20 | $29.74 | 1,453,590 |
| 2022-01-26 | $46.80 | $48.88 | $46.80 | $47.34 | $31.14 | 1,152,330 |
| 2022-01-25 | $51.00 | $51.09 | $46.00 | $46.84 | $30.81 | 2,225,530 |
| 2022-01-24 | $50.49 | $51.99 | $50.10 | $51.10 | $33.62 | 1,231,370 |
| 2022-01-21 | $55.34 | $55.97 | $51.02 | $51.40 | $33.81 | 2,598,590 |
| 2022-01-20 | $58.83 | $58.83 | $55.10 | $55.44 | $36.47 | 2,883,970 |
| 2022-01-19 | $61.50 | $61.50 | $57.95 | $59.68 | $39.26 | 3,311,050 |
| 2022-01-18 | $58.19 | $65.89 | $57.42 | $60.69 | $39.93 | 5,067,850 |
| 2022-01-17 | $56.89 | $59.73 | $56.35 | $59.36 | $39.05 | 3,745,360 |
| 2022-01-14 | $57.60 | $58.71 | $56.60 | $57.29 | $37.69 | 3,990,400 |
| 2022-01-13 | $56.20 | $62.00 | $54.80 | $59.37 | $39.06 | 6,025,690 |
| 2022-01-12 | $58.00 | $58.60 | $55.61 | $56.90 | $37.43 | 5,035,230 |
| 2022-01-11 | $58.25 | $62.00 | $57.01 | $58.94 | $38.77 | 5,896,520 |
| 2022-01-10 | $59.00 | $62.20 | $57.01 | $57.70 | $37.96 | 7,329,900 |
| 2022-01-07 | $50.30 | $60.17 | $49.73 | $60.17 | $39.58 | 6,353,800 |
| 2022-01-06 | $50.09 | $50.66 | $49.48 | $50.14 | $32.99 | 505,050 |
| 2022-01-05 | $50.72 | $51.24 | $49.65 | $50.09 | $32.95 | 623,810 |
| 2022-01-04 | $50.30 | $50.83 | $49.69 | $50.66 | $33.33 | 570,300 |
| 2022-01-03 | $49.92 | $49.92 | $49.92 | $49.92 | $32.84 | 0 |
| 2021-12-31 | $50.39 | $50.39 | $49.53 | $49.92 | $32.84 | 391,290 |
| 2021-12-30 | $49.94 | $50.50 | $49.61 | $49.80 | $32.76 | 447,100 |
| 2021-12-29 | $50.44 | $50.95 | $49.60 | $49.95 | $32.86 | 443,510 |
| 2021-12-28 | $49.91 | $50.71 | $49.73 | $50.48 | $33.21 | 483,500 |
| 2021-12-27 | $49.60 | $50.16 | $49.17 | $49.91 | $32.83 | 512,660 |
| 2021-12-24 | $52.80 | $53.00 | $49.00 | $49.70 | $32.70 | 1,280,300 |
| 2021-12-23 | $51.97 | $53.38 | $51.42 | $52.92 | $34.81 | 955,220 |
| 2021-12-22 | $52.30 | $52.85 | $51.90 | $51.97 | $34.19 | 559,710 |
| 2021-12-21 | $51.41 | $52.19 | $50.98 | $51.95 | $34.18 | 568,160 |
| 2021-12-20 | $51.53 | $52.00 | $50.90 | $50.96 | $33.53 | 592,640 |
| 2021-12-17 | $53.00 | $53.53 | $51.68 | $51.68 | $34.00 | 1,156,030 |
| 2021-12-16 | $53.16 | $54.32 | $52.46 | $53.80 | $35.39 | 1,252,970 |
| 2021-12-15 | $53.46 | $53.46 | $52.60 | $52.80 | $34.74 | 785,280 |
| 2021-12-14 | $52.26 | $53.60 | $51.70 | $53.50 | $35.20 | 1,177,600 |
| 2021-12-13 | $53.05 | $53.14 | $52.19 | $52.36 | $34.45 | 900,900 |
| 2021-12-10 | $53.00 | $53.53 | $52.00 | $53.25 | $35.03 | 951,640 |
| 2021-12-09 | $51.51 | $54.33 | $51.43 | $53.06 | $34.91 | 1,593,550 |
| 2021-12-08 | $50.84 | $52.20 | $50.84 | $51.87 | $34.12 | 1,161,100 |
| 2021-12-07 | $51.61 | $52.29 | $50.35 | $50.71 | $33.36 | 960,630 |
| 2021-12-06 | $53.59 | $54.00 | $51.38 | $51.52 | $33.89 | 1,672,910 |
| 2021-12-03 | $53.88 | $53.88 | $53.88 | $53.88 | $35.45 | 1,235,430 |
| 2021-12-02 | $54.48 | $54.48 | $54.48 | $54.48 | $35.84 | 1,829,500 |
| 2021-12-01 | $55.59 | $56.56 | $55.23 | $56.16 | $36.95 | 1,339,970 |
| 2021-11-30 | $57.03 | $57.77 | $54.70 | $55.22 | $36.33 | 2,264,930 |
| 2021-11-29 | $56.00 | $57.85 | $55.51 | $56.95 | $37.47 | 1,715,330 |
| 2021-11-26 | $59.40 | $59.94 | $56.96 | $57.52 | $37.84 | 2,865,920 |
| 2021-11-25 | $58.97 | $62.30 | $58.13 | $60.21 | $39.61 | 3,829,550 |
| 2021-11-24 | $59.80 | $59.80 | $57.80 | $59.03 | $38.83 | 3,573,700 |
| 2021-11-23 | $56.14 | $62.87 | $55.80 | $60.65 | $39.90 | 6,023,820 |
| 2021-11-22 | $55.00 | $57.20 | $54.01 | $56.47 | $37.15 | 2,951,650 |
| 2021-11-19 | $53.00 | $54.76 | $52.50 | $54.38 | $35.78 | 1,424,700 |
| 2021-11-18 | $54.26 | $54.44 | $52.64 | $53.14 | $34.96 | 1,111,800 |
| 2021-11-17 | $53.00 | $54.60 | $52.93 | $54.13 | $35.61 | 1,513,460 |
| 2021-11-16 | $55.00 | $55.77 | $53.01 | $53.18 | $34.99 | 2,030,020 |
| 2021-11-15 | $54.35 | $55.56 | $53.67 | $54.93 | $36.14 | 2,245,430 |
| 2021-11-12 | $53.53 | $54.23 | $52.92 | $53.84 | $35.42 | 1,916,970 |
| 2021-11-11 | $51.67 | $54.46 | $51.43 | $53.70 | $35.33 | 2,755,740 |
| 2021-11-10 | $50.94 | $52.38 | $50.91 | $51.85 | $34.11 | 1,612,560 |
| 2021-11-09 | $49.60 | $51.58 | $49.55 | $51.19 | $33.68 | 1,782,880 |
| 2021-11-08 | $50.77 | $50.77 | $48.80 | $49.45 | $32.53 | 1,228,750 |
| 2021-11-05 | $49.95 | $49.95 | $49.95 | $49.95 | $32.86 | 1,713,010 |
| 2021-11-04 | $50.37 | $50.85 | $49.41 | $49.95 | $32.86 | 1,113,830 |
| 2021-11-03 | $49.50 | $50.50 | $48.89 | $49.37 | $32.48 | 1,392,790 |
| 2021-11-02 | $48.95 | $52.17 | $48.53 | $50.44 | $33.18 | 2,422,930 |
| 2021-11-01 | $48.15 | $49.90 | $47.52 | $48.77 | $32.08 | 1,063,270 |
| 2021-10-29 | $48.60 | $48.68 | $47.53 | $48.25 | $31.74 | 1,147,030 |
| 2021-10-28 | $47.30 | $50.33 | $46.97 | $49.17 | $32.35 | 1,871,190 |
| 2021-10-27 | $47.80 | $48.22 | $46.58 | $46.81 | $30.79 | 807,000 |
| 2021-10-26 | $45.90 | $47.09 | $45.78 | $46.66 | $30.70 | 654,430 |
| 2021-10-25 | $46.69 | $46.98 | $45.80 | $46.05 | $30.29 | 597,620 |
| 2021-10-22 | $46.84 | $47.10 | $46.55 | $46.85 | $30.82 | 341,900 |
| 2021-10-21 | $47.01 | $47.29 | $46.63 | $46.85 | $30.82 | 382,000 |
| 2021-10-20 | $48.00 | $48.00 | $46.97 | $47.30 | $31.12 | 754,400 |
| 2021-10-19 | $48.32 | $49.68 | $47.87 | $48.33 | $31.79 | 985,350 |
| 2021-10-18 | $46.65 | $49.70 | $46.51 | $48.28 | $31.76 | 1,031,300 |
| 2021-10-15 | $47.58 | $47.60 | $46.71 | $46.74 | $30.75 | 583,150 |
| 2021-10-14 | $47.54 | $48.20 | $47.33 | $47.70 | $31.38 | 485,400 |
| 2021-10-13 | $46.90 | $48.08 | $46.70 | $47.57 | $31.29 | 564,820 |
| 2021-10-12 | $48.58 | $48.87 | $46.61 | $46.91 | $30.86 | 950,500 |
| 2021-10-11 | $49.43 | $49.95 | $48.65 | $48.80 | $32.10 | 567,400 |
| 2021-10-08 | $49.00 | $49.76 | $49.00 | $49.44 | $32.53 | 503,420 |
| 2021-10-07 | $48.74 | $48.74 | $48.74 | $48.74 | $32.06 | 0 |
| 2021-10-06 | $48.74 | $48.74 | $48.74 | $48.74 | $32.06 | 0 |
| 2021-09-30 | $49.02 | $49.65 | $48.21 | $48.74 | $32.06 | 674,520 |
| 2021-09-29 | $49.01 | $50.77 | $49.01 | $49.05 | $32.27 | 787,730 |
| 2021-09-28 | $49.01 | $49.71 | $48.40 | $49.39 | $32.49 | 559,900 |
| 2021-09-27 | $51.99 | $51.99 | $48.70 | $49.00 | $32.24 | 1,249,890 |
| 2021-09-24 | $53.46 | $53.46 | $51.68 | $52.05 | $34.24 | 803,860 |
| 2021-09-23 | $52.28 | $53.48 | $52.08 | $53.02 | $34.88 | 1,033,840 |
| 2021-09-22 | $52.57 | $52.99 | $51.45 | $52.53 | $34.56 | 1,062,360 |
| 2021-09-21 | $53.11 | $53.11 | $53.11 | $53.11 | $34.94 | 0 |
| 2021-09-20 | $53.11 | $53.11 | $53.11 | $53.11 | $34.94 | 0 |
| 2021-09-17 | $51.20 | $53.53 | $51.11 | $53.11 | $34.94 | 1,626,600 |
| 2021-09-16 | $50.55 | $52.52 | $50.23 | $51.25 | $33.72 | 1,177,600 |
| 2021-09-15 | $50.72 | $51.41 | $50.33 | $50.40 | $33.16 | 636,760 |
| 2021-09-14 | $51.31 | $51.98 | $50.92 | $50.96 | $33.53 | 725,500 |
| 2021-09-13 | $51.91 | $52.30 | $51.13 | $51.52 | $33.89 | 919,290 |
| 2021-09-10 | $53.79 | $53.79 | $52.57 | $52.57 | $34.58 | 1,412,150 |
| 2021-09-09 | $52.00 | $55.24 | $51.61 | $54.08 | $35.58 | 2,511,930 |
| 2021-09-08 | $52.40 | $56.62 | $52.21 | $53.25 | $35.03 | 2,856,920 |
| 2021-09-07 | $51.70 | $51.70 | $50.38 | $50.89 | $33.48 | 941,080 |
| 2021-09-06 | $49.98 | $51.23 | $49.60 | $51.10 | $33.62 | 858,600 |
| 2021-09-03 | $49.62 | $50.46 | $49.13 | $49.93 | $32.85 | 833,560 |
| 2021-09-02 | $50.09 | $50.15 | $49.35 | $49.62 | $32.64 | 640,600 |
| 2021-09-01 | $48.89 | $50.50 | $48.70 | $50.24 | $33.05 | 875,600 |
| 2021-08-31 | $50.44 | $50.90 | $49.18 | $49.50 | $32.56 | 978,850 |
| 2021-08-30 | $52.23 | $52.54 | $50.52 | $50.91 | $33.49 | 1,121,180 |
| 2021-08-27 | $53.02 | $53.02 | $51.51 | $52.22 | $34.35 | 1,766,570 |
| 2021-08-26 | $51.00 | $54.99 | $51.00 | $53.79 | $35.39 | 3,395,060 |
| 2021-08-25 | $50.88 | $50.88 | $49.83 | $50.46 | $33.20 | 832,310 |
| 2021-08-24 | $49.90 | $51.28 | $49.59 | $50.33 | $33.11 | 1,093,540 |
| 2021-08-23 | $48.54 | $50.80 | $47.60 | $50.04 | $32.92 | 1,307,360 |
| 2021-08-20 | $48.94 | $49.45 | $48.00 | $48.15 | $31.68 | 990,550 |
| 2021-08-19 | $50.50 | $50.50 | $48.88 | $48.90 | $32.17 | 866,740 |
| 2021-08-18 | $49.68 | $50.26 | $49.31 | $49.99 | $32.89 | 591,800 |
| 2021-08-17 | $52.00 | $52.00 | $49.57 | $49.61 | $32.64 | 968,100 |
| 2021-08-16 | $50.50 | $51.85 | $50.33 | $51.50 | $33.88 | 803,350 |
| 2021-08-13 | $51.21 | $51.47 | $50.11 | $50.66 | $33.33 | 807,400 |
| 2021-08-12 | $52.03 | $52.20 | $50.82 | $51.25 | $33.72 | 937,420 |
| 2021-08-11 | $50.67 | $51.85 | $50.39 | $51.72 | $34.03 | 947,670 |
| 2021-08-10 | $50.32 | $51.34 | $50.04 | $51.15 | $33.65 | 911,370 |
| 2021-08-09 | $49.16 | $50.27 | $48.88 | $50.24 | $33.05 | 598,300 |
| 2021-08-06 | $50.20 | $50.48 | $49.16 | $49.58 | $32.62 | 814,460 |
| 2021-08-05 | $51.06 | $51.33 | $49.92 | $50.29 | $33.08 | 799,240 |
| 2021-08-04 | $49.85 | $51.58 | $49.85 | $51.06 | $33.59 | 888,320 |
| 2021-08-03 | $50.06 | $51.49 | $50.06 | $50.12 | $32.97 | 890,070 |
| 2021-08-02 | $49.45 | $50.78 | $49.02 | $50.51 | $33.23 | 937,580 |
| 2021-07-30 | $50.13 | $50.36 | $49.20 | $49.46 | $32.54 | 807,950 |
| 2021-07-29 | $49.50 | $50.56 | $49.19 | $49.92 | $32.84 | 772,490 |
| 2021-07-28 | $52.55 | $52.77 | $48.22 | $48.99 | $32.23 | 1,243,150 |
| 2021-07-27 | $52.00 | $53.39 | $51.90 | $52.56 | $34.58 | 1,002,100 |
| 2021-07-26 | $51.80 | $52.81 | $51.31 | $52.00 | $34.21 | 763,150 |
| 2021-07-23 | $55.18 | $55.46 | $52.00 | $52.25 | $34.37 | 1,612,410 |
| 2021-07-22 | $55.76 | $56.39 | $55.33 | $55.51 | $36.52 | 1,114,550 |
| 2021-07-21 | $55.10 | $55.50 | $54.60 | $55.18 | $36.30 | 874,770 |
| 2021-07-20 | $54.11 | $55.58 | $54.11 | $55.10 | $36.25 | 703,620 |
| 2021-07-19 | $53.70 | $55.69 | $53.50 | $54.99 | $36.18 | 1,014,750 |
| 2021-07-16 | $55.55 | $56.10 | $53.46 | $53.73 | $35.35 | 1,629,800 |
| 2021-07-15 | $58.60 | $58.60 | $55.21 | $55.75 | $36.68 | 2,240,990 |
| 2021-07-14 | $59.01 | $60.79 | $58.75 | $59.31 | $39.02 | 1,408,630 |
| 2021-07-13 | $60.05 | $60.74 | $58.72 | $59.30 | $39.01 | 1,448,190 |
| 2021-07-12 | $59.18 | $60.61 | $58.33 | $60.37 | $39.72 | 1,635,970 |
| 2021-07-09 | $58.40 | $59.94 | $58.40 | $59.16 | $38.92 | 1,306,150 |
| 2021-07-08 | $60.29 | $60.29 | $58.80 | $58.94 | $38.77 | 1,818,340 |
| 2021-07-07 | $60.27 | $60.50 | $58.60 | $60.36 | $39.71 | 1,743,030 |
| 2021-07-06 | $61.08 | $62.61 | $59.63 | $60.19 | $39.60 | 3,084,960 |
| 2021-07-05 | $61.50 | $66.23 | $61.50 | $62.32 | $41.00 | 4,735,950 |
| 2021-07-02 | $57.23 | $63.10 | $57.23 | $61.98 | $40.77 | 5,103,420 |
| 2021-07-01 | $55.60 | $61.92 | $55.20 | $58.45 | $38.45 | 3,934,180 |
| 2021-06-30 | $55.21 | $56.60 | $55.21 | $55.58 | $36.56 | 950,930 |
| 2021-06-29 | $57.01 | $57.69 | $55.10 | $55.11 | $36.26 | 1,466,700 |
| 2021-06-28 | $56.40 | $58.34 | $56.18 | $57.51 | $37.83 | 1,131,220 |
| 2021-06-25 | $58.16 | $59.46 | $56.66 | $56.96 | $37.47 | 1,469,400 |
| 2021-06-24 | $58.88 | $59.49 | $57.18 | $57.82 | $38.04 | 1,702,340 |
| 2021-06-23 | $57.69 | $60.71 | $56.68 | $58.82 | $38.70 | 2,991,490 |
| 2021-06-22 | $56.39 | $59.31 | $55.64 | $57.70 | $37.96 | 2,078,080 |
| 2021-06-21 | $55.68 | $56.85 | $55.60 | $56.39 | $37.10 | 1,148,150 |
| 2021-06-18 | $57.50 | $58.00 | $55.80 | $56.30 | $37.04 | 1,952,890 |
| 2021-06-17 | $58.00 | $59.38 | $57.10 | $58.33 | $38.37 | 2,376,120 |
| 2021-06-16 | $56.38 | $58.49 | $55.50 | $58.49 | $38.48 | 2,896,100 |
| 2021-06-15 | $54.06 | $56.65 | $53.05 | $56.33 | $37.06 | 1,876,710 |
| 2021-06-14 | $54.71 | $54.71 | $54.71 | $54.71 | $35.99 | 0 |
| 2021-06-11 | $54.88 | $56.33 | $54.40 | $54.71 | $35.99 | 1,231,800 |
| 2021-06-10 | $53.50 | $55.88 | $53.30 | $55.25 | $36.35 | 1,458,210 |
| 2021-06-09 | $53.29 | $54.18 | $53.29 | $53.55 | $35.23 | 644,870 |
| 2021-06-08 | $54.95 | $54.96 | $53.38 | $53.60 | $35.26 | 868,490 |
| 2021-06-07 | $53.77 | $55.98 | $53.77 | $54.63 | $35.94 | 958,600 |
| 2021-06-04 | $54.28 | $54.99 | $53.70 | $53.83 | $35.41 | 878,250 |
| 2021-06-03 | $55.93 | $56.10 | $54.39 | $54.39 | $35.78 | 974,390 |
| 2021-06-02 | $56.33 | $56.39 | $55.40 | $55.44 | $36.47 | 1,069,170 |
| 2021-06-01 | $55.68 | $58.10 | $55.28 | $56.60 | $37.24 | 1,563,470 |
| 2021-05-31 | $55.62 | $56.17 | $54.75 | $55.95 | $36.81 | 1,144,660 |
| 2021-05-28 | $56.00 | $56.80 | $55.16 | $55.20 | $36.31 | 1,832,910 |
| 2021-05-27 | $55.12 | $59.38 | $55.03 | $57.15 | $37.60 | 2,938,860 |
| 2021-05-26 | $53.94 | $55.24 | $53.06 | $55.03 | $36.20 | 1,412,020 |
| 2021-05-25 | $53.88 | $55.20 | $53.55 | $54.48 | $35.51 | 1,082,910 |
| 2021-05-24 | $53.50 | $53.72 | $52.65 | $53.54 | $34.90 | 874,360 |
| 2021-05-21 | $54.50 | $55.07 | $53.71 | $53.73 | $35.02 | 900,370 |
| 2021-05-20 | $54.42 | $55.32 | $53.08 | $54.60 | $35.59 | 870,180 |
| 2021-05-19 | $55.50 | $56.48 | $55.20 | $55.35 | $36.08 | 1,266,950 |
| 2021-05-18 | $54.77 | $55.90 | $54.21 | $55.20 | $35.98 | 1,147,050 |
| 2021-05-17 | $53.72 | $56.88 | $53.30 | $55.40 | $36.11 | 1,762,970 |
| 2021-05-14 | $53.69 | $54.69 | $53.62 | $54.10 | $35.26 | 941,300 |
| 2021-05-13 | $55.52 | $56.52 | $53.95 | $54.10 | $35.26 | 1,486,730 |
| 2021-05-12 | $56.52 | $56.90 | $54.69 | $55.64 | $36.27 | 2,011,400 |
| 2021-05-11 | $52.40 | $60.53 | $52.40 | $57.90 | $37.74 | 3,109,490 |
| 2021-05-10 | $55.18 | $55.33 | $51.75 | $52.20 | $34.03 | 1,830,490 |
| 2021-05-07 | $57.46 | $57.99 | $55.06 | $55.18 | $35.97 | 1,111,200 |
| 2021-05-06 | $56.82 | $58.20 | $56.51 | $57.46 | $37.45 | 694,810 |
| 2021-05-05 | $57.00 | $57.00 | $57.00 | $57.00 | $37.15 | 0 |
| 2021-05-04 | $57.00 | $57.00 | $57.00 | $57.00 | $37.15 | 0 |
| 2021-04-30 | $58.68 | $58.99 | $57.00 | $57.00 | $37.15 | 1,077,680 |
| 2021-04-29 | $57.60 | $59.62 | $56.51 | $59.10 | $38.52 | 1,873,580 |
| 2021-04-28 | $57.85 | $58.88 | $57.30 | $58.21 | $37.94 | 977,840 |
| 2021-04-27 | $62.28 | $63.30 | $57.71 | $58.21 | $37.94 | 2,323,580 |
| 2021-04-26 | $63.20 | $63.81 | $61.30 | $63.79 | $41.58 | 1,556,880 |
| 2021-04-23 | $65.98 | $66.30 | $62.91 | $63.12 | $41.14 | 2,344,520 |
| 2021-04-22 | $66.54 | $67.40 | $65.61 | $65.98 | $43.01 | 1,450,630 |
| 2021-04-21 | $67.31 | $67.41 | $66.20 | $66.70 | $43.48 | 1,644,360 |
| 2021-04-20 | $69.85 | $71.02 | $67.92 | $67.92 | $44.27 | 1,950,290 |
| 2021-04-19 | $68.30 | $70.40 | $68.13 | $69.64 | $45.39 | 1,764,410 |
| 2021-04-16 | $67.40 | $68.47 | $67.30 | $68.04 | $44.35 | 1,206,650 |
| 2021-04-15 | $71.92 | $71.96 | $67.30 | $67.82 | $44.21 | 2,148,160 |
| 2021-04-14 | $69.33 | $71.70 | $69.33 | $71.30 | $46.48 | 2,296,070 |
| 2021-04-13 | $68.00 | $71.33 | $67.50 | $69.74 | $45.46 | 1,748,570 |
| 2021-04-12 | $69.80 | $73.13 | $67.80 | $69.00 | $44.98 | 2,600,930 |
| 2021-04-09 | $70.97 | $71.04 | $68.70 | $70.28 | $45.81 | 2,844,300 |
| 2021-04-08 | $70.09 | $76.20 | $69.60 | $71.92 | $46.88 | 4,134,160 |
| 2021-04-07 | $68.66 | $70.80 | $68.02 | $70.22 | $45.77 | 2,791,940 |
| 2021-04-06 | $68.40 | $71.17 | $67.39 | $69.55 | $45.33 | 2,643,100 |
| 2021-04-05 | $68.37 | $68.37 | $68.37 | $68.37 | $44.57 | 0 |
| 2021-04-02 | $66.89 | $68.92 | $65.86 | $68.37 | $44.57 | 2,491,370 |
| 2021-04-01 | $67.00 | $67.50 | $65.68 | $66.53 | $43.37 | 1,885,040 |
| 2021-03-31 | $66.20 | $67.00 | $65.30 | $66.57 | $43.39 | 1,712,160 |
| 2021-03-30 | $67.69 | $68.52 | $65.58 | $65.85 | $42.92 | 2,593,470 |
| 2021-03-29 | $69.36 | $70.75 | $68.01 | $68.20 | $44.45 | 2,231,000 |
| 2021-03-26 | $70.49 | $71.00 | $68.80 | $69.54 | $45.33 | 1,813,290 |
| 2021-03-25 | $69.25 | $71.32 | $68.80 | $68.99 | $44.97 | 2,137,390 |
| 2021-03-24 | $71.80 | $72.99 | $69.60 | $69.96 | $45.60 | 2,985,900 |
| 2021-03-23 | $75.05 | $76.83 | $71.72 | $73.89 | $48.16 | 3,852,830 |
| 2021-03-22 | $72.70 | $76.89 | $72.00 | $75.50 | $49.21 | 4,669,840 |
| 2021-03-19 | $71.00 | $74.05 | $70.33 | $71.43 | $46.56 | 3,688,230 |
| 2021-03-18 | $72.26 | $75.00 | $69.88 | $72.28 | $47.11 | 4,739,840 |
| 2021-03-17 | $67.58 | $75.10 | $66.66 | $73.69 | $48.03 | 4,884,700 |
| 2021-03-16 | $68.33 | $70.20 | $66.66 | $68.50 | $44.65 | 2,950,130 |
| 2021-03-15 | $73.01 | $73.01 | $66.10 | $68.30 | $44.52 | 4,349,400 |
| 2021-03-12 | $76.00 | $79.81 | $74.50 | $75.13 | $48.97 | 4,049,680 |
| 2021-03-11 | $79.47 | $80.00 | $72.86 | $76.76 | $50.03 | 4,515,150 |
| 2021-03-10 | $74.01 | $81.99 | $72.85 | $78.30 | $51.04 | 5,309,290 |
| 2021-03-09 | $80.41 | $83.40 | $74.00 | $74.00 | $48.24 | 6,824,990 |
| 2021-03-08 | $74.00 | $88.58 | $72.03 | $85.60 | $55.80 | 9,414,640 |
| 2021-03-05 | $68.51 | $75.88 | $67.55 | $73.82 | $48.12 | 6,062,070 |
| 2021-03-04 | $70.73 | $72.30 | $67.90 | $69.08 | $45.03 | 3,709,680 |
| 2021-03-03 | $69.89 | $75.00 | $67.88 | $72.09 | $46.99 | 5,103,430 |
| 2021-03-02 | $68.00 | $72.60 | $67.00 | $71.00 | $46.28 | 4,911,280 |
| 2021-03-01 | $65.91 | $67.99 | $65.91 | $67.16 | $43.78 | 3,170,940 |
| 2021-02-26 | $71.00 | $73.10 | $67.51 | $67.82 | $44.21 | 5,146,220 |
| 2021-02-25 | $71.13 | $77.77 | $70.56 | $74.66 | $48.67 | 7,133,380 |
| 2021-02-24 | $66.00 | $73.48 | $66.00 | $71.01 | $46.29 | 5,899,980 |
| 2021-02-23 | $70.30 | $72.60 | $67.03 | $67.80 | $44.19 | 4,759,350 |
| 2021-02-22 | $70.00 | $73.49 | $68.05 | $72.81 | $47.46 | 6,690,630 |
| 2021-02-19 | $63.98 | $75.00 | $63.33 | $72.79 | $47.45 | 8,119,860 |
| 2021-02-18 | $63.88 | $67.95 | $63.51 | $65.00 | $42.37 | 6,054,620 |
| 2021-02-17 | $65.35 | $65.35 | $65.35 | $65.35 | $42.60 | 0 |
| 2021-02-16 | $65.35 | $65.35 | $65.35 | $65.35 | $42.60 | 0 |
| 2021-02-15 | $65.35 | $65.35 | $65.35 | $65.35 | $42.60 | 0 |
| 2021-02-12 | $65.35 | $65.35 | $65.35 | $65.35 | $42.60 | 0 |
| 2021-02-11 | $65.35 | $65.35 | $65.35 | $65.35 | $42.60 | 0 |
| 2021-02-10 | $63.90 | $68.65 | $62.50 | $65.35 | $42.60 | 7,260,310 |
| 2021-02-09 | $66.95 | $69.00 | $62.30 | $62.73 | $40.89 | 7,326,650 |
| 2021-02-08 | $72.95 | $75.96 | $67.88 | $68.30 | $44.52 | 7,195,000 |
| 2021-02-05 | $86.33 | $89.95 | $75.40 | $75.57 | $49.26 | 8,724,520 |
| 2021-02-04 | $95.00 | $107.00 | $89.00 | $89.95 | $58.63 | 9,291,420 |
| 2021-02-03 | $96.88 | $118.88 | $90.00 | $106.24 | $69.25 | 10,946,330 |
| 2021-02-02 | $115.00 | $145.71 | $105.00 | $107.50 | $70.07 | 11,718,110 |
| 2021-02-01 | $75.00 | $146.00 | $75.00 | $145.72 | $94.98 | 13,964,190 |
| 2021-01-29 | $58.00 | $93.30 | $57.00 | $72.50 | $47.26 | 10,723,000 |
| 2021-01-28 | $67.55 | $70.01 | $60.33 | $62.24 | $40.57 | 9,308,280 |
Shenzhen AV-Display Co Ltd (300939) News Headlines
Recent Shenzhen AV-Display Co Ltd (300939) News
Similar Companies to Shenzhen AV-Display Co Ltd (300939) 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 | -- | -- | -- |