Jiangsu Boqian New Materials Stock Co Ltd (605376) Exchange: SHG
Data as of July 10, 2025
$38.98 ($-0.69) -1.74%
Jiangsu Boqian New Materials Stock Co Ltd - Daily Information
Click for more stock information on Jiangsu Boqian New Materials Stock Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $39.65 |
| Previous Close | $38.98 |
| High | $40.13 |
| Low | $38.92 |
| Adjusted Open | $39.65 |
| Previous Adjusted Close | $38.98 |
| Adjusted High | $40.13 |
| Adjusted Low | $38.92 |
About Jiangsu Boqian New Materials Stock Co Ltd (605376)
Jiangsu Boqian New Materials Stock Co Ltd
Invest in Jiangsu Boqian New Materials Stock Co Ltd (605376)
Historical Stock Data for Jiangsu Boqian New Materials Stock Co Ltd (605376)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $39.65 | $40.13 | $38.92 | $38.98 | $38.98 | 3,653,450 |
| 2025-06-25 | $39.64 | $40.60 | $39.21 | $39.67 | $39.67 | 5,221,600 |
| 2025-06-24 | $38.91 | $40.29 | $38.19 | $39.53 | $39.53 | 6,100,970 |
| 2025-06-23 | $38.50 | $40.16 | $38.50 | $38.95 | $38.95 | 3,846,410 |
| 2025-06-20 | $38.82 | $39.77 | $38.82 | $39.11 | $39.11 | 5,225,670 |
| 2025-06-19 | $39.25 | $40.69 | $38.50 | $39.02 | $39.02 | 5,756,820 |
| 2025-06-18 | $40.00 | $40.48 | $39.26 | $39.41 | $39.41 | 4,906,740 |
| 2025-06-17 | $40.66 | $41.50 | $39.59 | $40.18 | $40.18 | 7,393,930 |
| 2025-06-13 | $41.00 | $41.10 | $39.11 | $40.08 | $40.08 | 11,385,050 |
| 2025-06-12 | $42.76 | $42.76 | $40.80 | $41.03 | $41.03 | 25,806,290 |
| 2025-06-11 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 1,524,900 |
| 2025-06-10 | $34.95 | $35.58 | $34.53 | $35.34 | $35.34 | 5,298,820 |
| 2025-06-09 | $34.59 | $35.00 | $34.01 | $34.98 | $34.98 | 4,298,600 |
| 2025-06-06 | $33.12 | $35.21 | $32.83 | $34.66 | $34.66 | 7,770,600 |
| 2025-06-05 | $32.99 | $33.08 | $32.40 | $32.81 | $32.81 | 2,330,500 |
| 2025-06-04 | $32.32 | $33.41 | $31.74 | $32.63 | $32.63 | 3,401,630 |
| 2025-06-03 | $31.68 | $32.77 | $31.61 | $32.01 | $32.01 | 2,956,570 |
| 2025-05-30 | $32.58 | $32.71 | $31.79 | $31.96 | $31.96 | 2,177,400 |
| 2025-05-29 | $32.50 | $33.03 | $32.03 | $32.83 | $32.83 | 2,268,770 |
| 2025-05-28 | $32.70 | $32.89 | $32.16 | $32.39 | $32.39 | 2,049,700 |
| 2025-05-27 | $32.98 | $33.29 | $32.65 | $32.70 | $32.70 | 1,538,300 |
| 2025-05-26 | $32.96 | $33.97 | $32.87 | $33.03 | $33.03 | 3,182,000 |
| 2025-05-23 | $33.57 | $33.86 | $32.79 | $32.96 | $32.96 | 2,729,700 |
| 2025-05-22 | $33.22 | $34.30 | $33.22 | $33.55 | $33.55 | 3,136,910 |
| 2025-05-21 | $34.16 | $34.36 | $33.42 | $33.64 | $33.64 | 3,071,100 |
| 2025-05-20 | $33.96 | $34.52 | $33.77 | $34.34 | $34.34 | 2,492,120 |
| 2025-05-19 | $34.72 | $34.91 | $33.65 | $34.11 | $34.11 | 2,746,220 |
| 2025-05-16 | $34.50 | $35.37 | $34.46 | $34.60 | $34.60 | 2,717,210 |
| 2025-05-15 | $36.17 | $36.17 | $34.50 | $34.58 | $34.58 | 3,108,960 |
| 2025-05-14 | $36.05 | $36.48 | $35.53 | $35.79 | $35.79 | 4,078,160 |
| 2025-05-13 | $35.63 | $37.40 | $34.82 | $36.25 | $36.25 | 8,642,480 |
| 2025-05-12 | $34.74 | $35.58 | $34.55 | $35.32 | $35.32 | 4,560,260 |
| 2025-05-09 | $35.02 | $35.17 | $33.90 | $34.57 | $34.57 | 2,787,900 |
| 2025-05-08 | $35.15 | $35.37 | $34.81 | $35.02 | $35.02 | 3,612,540 |
| 2025-05-07 | $35.47 | $35.68 | $34.73 | $35.16 | $35.16 | 4,113,090 |
| 2025-05-06 | $35.44 | $35.58 | $34.70 | $35.15 | $35.15 | 4,839,880 |
| 2025-04-30 | $35.61 | $36.75 | $34.64 | $35.22 | $35.22 | 5,215,100 |
| 2025-04-29 | $33.76 | $36.10 | $33.60 | $35.59 | $35.59 | 4,725,510 |
| 2025-04-28 | $34.23 | $34.29 | $33.58 | $33.76 | $33.76 | 2,008,020 |
| 2025-04-25 | $34.10 | $34.60 | $33.63 | $34.23 | $34.23 | 3,512,790 |
| 2025-04-24 | $34.80 | $34.80 | $33.74 | $34.12 | $34.12 | 3,262,700 |
| 2025-04-23 | $34.53 | $35.40 | $34.11 | $34.54 | $34.54 | 4,442,000 |
| 2025-04-22 | $34.50 | $34.98 | $34.00 | $34.32 | $34.32 | 3,081,810 |
| 2025-04-21 | $33.58 | $34.48 | $32.50 | $34.38 | $34.38 | 3,591,430 |
| 2025-04-18 | $33.14 | $33.47 | $32.42 | $32.98 | $32.98 | 2,030,740 |
| 2025-04-17 | $32.38 | $33.70 | $32.38 | $33.11 | $33.11 | 3,125,900 |
| 2025-04-16 | $32.83 | $33.43 | $31.77 | $32.38 | $32.38 | 2,992,900 |
| 2025-04-15 | $32.60 | $33.15 | $32.07 | $32.82 | $32.82 | 3,053,610 |
| 2025-04-14 | $32.72 | $33.11 | $32.12 | $32.71 | $32.71 | 5,062,300 |
| 2025-04-11 | $30.75 | $32.66 | $30.50 | $32.22 | $32.22 | 5,955,700 |
| 2025-04-10 | $31.46 | $31.49 | $30.27 | $30.74 | $30.74 | 7,887,820 |
| 2025-04-09 | $28.88 | $29.13 | $26.24 | $28.69 | $28.69 | 11,737,470 |
| 2025-04-08 | $32.77 | $32.77 | $29.16 | $29.16 | $29.16 | 8,279,400 |
| 2025-04-07 | $33.70 | $34.21 | $32.40 | $32.40 | $32.40 | 2,100,600 |
| 2025-04-03 | $36.60 | $36.99 | $35.90 | $36.00 | $36.00 | 2,333,000 |
| 2025-04-02 | $36.43 | $37.07 | $36.33 | $36.65 | $36.65 | 2,351,000 |
| 2025-04-01 | $37.81 | $37.81 | $36.20 | $36.27 | $36.27 | 4,430,400 |
| 2025-03-31 | $37.55 | $38.00 | $36.81 | $37.64 | $37.64 | 3,208,900 |
| 2025-03-28 | $38.59 | $38.59 | $37.63 | $37.68 | $37.68 | 2,501,880 |
| 2025-03-27 | $38.00 | $39.00 | $37.93 | $38.35 | $38.35 | 2,966,400 |
| 2025-03-26 | $39.08 | $39.54 | $38.31 | $38.50 | $38.50 | 2,757,100 |
| 2025-03-25 | $40.58 | $40.58 | $38.51 | $38.93 | $38.93 | 3,443,340 |
| 2025-03-24 | $40.00 | $40.65 | $39.32 | $40.22 | $40.22 | 3,847,650 |
| 2025-03-21 | $41.58 | $42.82 | $39.88 | $40.06 | $40.06 | 5,769,290 |
| 2025-03-20 | $42.04 | $42.50 | $41.38 | $41.70 | $41.70 | 3,239,000 |
| 2025-03-19 | $41.98 | $42.86 | $41.14 | $42.54 | $42.54 | 5,552,810 |
| 2025-03-18 | $42.86 | $45.50 | $42.50 | $42.66 | $42.66 | 6,125,720 |
| 2025-03-17 | $43.20 | $43.98 | $42.30 | $43.16 | $43.16 | 6,620,800 |
| 2025-03-14 | $41.38 | $45.54 | $41.35 | $43.58 | $43.58 | 12,664,670 |
| 2025-03-13 | $41.30 | $42.22 | $40.59 | $41.51 | $41.51 | 4,763,590 |
| 2025-03-12 | $41.29 | $42.16 | $40.57 | $41.30 | $41.30 | 5,307,400 |
| 2025-03-11 | $40.94 | $41.66 | $39.70 | $40.66 | $40.66 | 5,571,900 |
| 2025-03-10 | $40.55 | $43.25 | $40.40 | $41.28 | $41.28 | 9,167,440 |
| 2025-03-07 | $41.69 | $43.14 | $40.66 | $41.00 | $41.00 | 7,534,330 |
| 2025-03-06 | $41.18 | $42.55 | $40.72 | $41.70 | $41.70 | 7,957,130 |
| 2025-03-05 | $42.01 | $44.50 | $40.84 | $41.92 | $41.92 | 8,708,400 |
| 2025-03-04 | $40.60 | $43.40 | $40.01 | $42.60 | $42.60 | 9,961,900 |
| 2025-03-03 | $39.88 | $43.66 | $39.01 | $41.56 | $41.56 | 11,584,050 |
| 2025-02-28 | $41.58 | $41.80 | $39.60 | $39.87 | $39.87 | 10,146,500 |
| 2025-02-27 | $39.97 | $42.12 | $38.36 | $41.81 | $41.81 | 11,603,260 |
| 2025-02-26 | $40.03 | $41.23 | $39.28 | $40.13 | $40.13 | 7,829,530 |
| 2025-02-25 | $38.00 | $40.38 | $37.92 | $39.61 | $39.61 | 11,770,670 |
| 2025-02-24 | $41.99 | $42.70 | $40.30 | $41.21 | $41.21 | 15,360,420 |
| 2025-02-20 | $35.43 | $38.95 | $35.43 | $38.95 | $38.95 | 15,436,820 |
| 2025-02-19 | $32.10 | $35.41 | $31.91 | $35.41 | $35.41 | 11,780,190 |
| 2025-02-18 | $31.55 | $33.05 | $31.55 | $32.19 | $32.19 | 5,720,110 |
| 2025-02-17 | $32.40 | $32.43 | $31.34 | $31.75 | $31.75 | 5,153,340 |
| 2025-02-14 | $30.88 | $33.14 | $30.87 | $32.40 | $32.40 | 9,379,410 |
| 2025-02-13 | $30.64 | $31.63 | $30.20 | $30.68 | $30.68 | 6,715,270 |
| 2025-02-12 | $29.88 | $31.58 | $29.71 | $30.62 | $30.62 | 5,458,010 |
| 2025-02-11 | $29.36 | $29.88 | $28.82 | $29.86 | $29.86 | 3,798,460 |
| 2025-02-10 | $31.00 | $31.12 | $28.65 | $29.42 | $29.42 | 6,343,410 |
| 2025-02-07 | $30.18 | $31.26 | $30.03 | $30.60 | $30.60 | 4,433,470 |
| 2025-02-06 | $28.98 | $30.57 | $28.71 | $30.09 | $30.09 | 3,504,260 |
| 2025-02-05 | $29.49 | $29.74 | $28.85 | $29.00 | $29.00 | 2,429,000 |
| 2025-01-27 | $29.78 | $30.24 | $29.16 | $29.40 | $29.40 | 2,301,200 |
| 2025-01-24 | $30.60 | $30.96 | $30.07 | $30.20 | $30.20 | 2,659,000 |
| 2025-01-23 | $31.41 | $31.82 | $30.60 | $30.63 | $30.63 | 3,290,000 |
| 2025-01-22 | $30.56 | $31.60 | $30.40 | $31.51 | $31.51 | 3,618,110 |
| 2025-01-21 | $31.18 | $31.50 | $30.51 | $30.92 | $30.92 | 2,739,110 |
| 2025-01-20 | $30.47 | $32.18 | $30.10 | $31.13 | $31.13 | 5,532,640 |
| 2025-01-17 | $29.30 | $30.77 | $29.27 | $30.15 | $30.15 | 3,164,120 |
| 2025-01-16 | $30.18 | $31.00 | $29.65 | $29.66 | $29.66 | 3,405,350 |
| 2025-01-15 | $29.51 | $30.22 | $28.94 | $29.95 | $29.95 | 3,567,540 |
| 2025-01-14 | $28.87 | $29.75 | $28.66 | $29.56 | $29.56 | 3,155,300 |
| 2025-01-13 | $27.78 | $29.38 | $27.37 | $29.04 | $29.04 | 5,154,490 |
| 2025-01-09 | $26.48 | $28.25 | $26.48 | $28.20 | $28.20 | 4,729,740 |
| 2025-01-08 | $27.44 | $27.50 | $25.67 | $26.66 | $26.66 | 4,282,810 |
| 2025-01-07 | $26.93 | $27.67 | $26.81 | $27.52 | $27.52 | 3,052,920 |
| 2025-01-06 | $27.05 | $28.20 | $26.58 | $26.90 | $26.90 | 3,415,400 |
| 2025-01-03 | $28.01 | $28.89 | $27.00 | $27.26 | $27.26 | 4,009,190 |
| 2025-01-02 | $28.94 | $29.25 | $27.65 | $28.05 | $28.05 | 3,772,160 |
| 2024-12-31 | $29.46 | $29.78 | $28.94 | $28.95 | $28.95 | 2,936,700 |
| 2024-12-30 | $29.10 | $29.50 | $28.62 | $29.35 | $29.35 | 3,233,760 |
| 2024-12-27 | $30.05 | $30.40 | $29.39 | $29.52 | $29.52 | 3,499,810 |
| 2024-12-26 | $28.10 | $30.60 | $28.04 | $30.05 | $30.05 | 5,760,260 |
| 2024-12-25 | $29.46 | $29.55 | $27.94 | $28.23 | $28.23 | 3,925,600 |
| 2024-12-24 | $28.55 | $30.00 | $28.55 | $29.46 | $29.46 | 4,781,300 |
| 2024-12-23 | $30.10 | $30.30 | $28.23 | $28.45 | $28.45 | 4,763,400 |
| 2024-12-20 | $30.20 | $30.48 | $29.80 | $30.11 | $30.11 | 2,408,700 |
| 2024-12-19 | $29.01 | $30.06 | $28.80 | $29.88 | $29.88 | 3,322,600 |
| 2024-12-18 | $29.88 | $29.90 | $29.23 | $29.50 | $29.50 | 2,909,400 |
| 2024-12-17 | $30.62 | $31.07 | $29.40 | $29.70 | $29.70 | 4,810,300 |
| 2024-12-16 | $31.16 | $31.25 | $30.50 | $30.79 | $30.79 | 3,020,300 |
| 2024-12-13 | $31.46 | $31.70 | $30.87 | $31.25 | $31.25 | 3,597,540 |
| 2024-12-12 | $32.23 | $32.42 | $31.02 | $31.47 | $31.47 | 5,051,790 |
| 2024-12-11 | $32.32 | $32.63 | $31.92 | $32.36 | $32.36 | 4,282,150 |
| 2024-12-10 | $33.77 | $35.11 | $32.37 | $32.41 | $32.41 | 8,484,550 |
| 2024-12-09 | $32.78 | $33.50 | $32.41 | $33.20 | $33.20 | 5,181,270 |
| 2024-12-06 | $33.12 | $33.84 | $32.50 | $33.10 | $33.10 | 7,037,530 |
| 2024-12-05 | $31.50 | $33.35 | $31.01 | $32.96 | $32.96 | 8,722,610 |
| 2024-12-04 | $32.03 | $32.50 | $30.99 | $31.30 | $31.30 | 8,446,600 |
| 2024-12-03 | $30.39 | $32.50 | $30.39 | $31.85 | $31.85 | 9,699,820 |
| 2024-12-02 | $30.30 | $30.70 | $30.00 | $30.38 | $30.38 | 5,472,600 |
| 2024-11-29 | $29.73 | $30.71 | $29.56 | $30.34 | $30.34 | 5,417,980 |
| 2024-11-28 | $29.90 | $30.60 | $29.63 | $29.78 | $29.78 | 5,363,300 |
| 2024-11-27 | $28.00 | $29.76 | $27.80 | $29.76 | $29.76 | 7,612,900 |
| 2024-11-26 | $28.33 | $29.42 | $28.00 | $28.07 | $28.07 | 4,135,040 |
| 2024-11-25 | $28.36 | $29.00 | $27.80 | $28.35 | $28.35 | 4,136,330 |
| 2024-11-22 | $29.28 | $29.99 | $28.13 | $28.36 | $28.36 | 7,757,200 |
| 2024-11-21 | $29.01 | $29.68 | $28.82 | $29.41 | $29.41 | 5,782,770 |
| 2024-11-20 | $28.07 | $29.18 | $27.77 | $29.00 | $29.00 | 6,870,500 |
| 2024-11-19 | $26.70 | $28.19 | $26.61 | $28.07 | $28.07 | 6,362,010 |
| 2024-11-18 | $28.07 | $28.47 | $26.40 | $26.61 | $26.61 | 8,188,970 |
| 2024-11-15 | $28.70 | $29.87 | $27.84 | $27.87 | $27.87 | 9,184,100 |
| 2024-11-14 | $30.42 | $31.13 | $29.05 | $29.11 | $29.11 | 8,397,530 |
| 2024-11-13 | $29.56 | $31.73 | $29.44 | $30.67 | $30.67 | 11,529,880 |
| 2024-11-12 | $30.51 | $30.96 | $29.50 | $29.78 | $29.78 | 8,140,600 |
| 2024-11-11 | $30.26 | $30.81 | $29.94 | $30.48 | $30.48 | 9,945,480 |
| 2024-11-08 | $30.01 | $31.13 | $29.70 | $30.55 | $30.55 | 13,953,440 |
| 2024-11-07 | $29.90 | $30.29 | $29.30 | $29.64 | $29.64 | 9,879,800 |
| 2024-11-06 | $30.00 | $32.13 | $29.50 | $30.22 | $30.22 | 19,357,200 |
| 2024-11-05 | $26.61 | $29.23 | $26.46 | $29.23 | $29.23 | 17,376,150 |
| 2024-11-04 | $26.20 | $26.65 | $25.55 | $26.57 | $26.57 | 7,254,910 |
| 2024-11-01 | $26.03 | $27.12 | $25.38 | $26.20 | $26.20 | 10,393,110 |
| 2024-10-31 | $25.42 | $26.94 | $25.32 | $26.45 | $26.45 | 8,608,020 |
| 2024-10-30 | $25.69 | $26.20 | $25.44 | $25.81 | $25.81 | 7,401,800 |
| 2024-10-29 | $27.01 | $27.12 | $25.68 | $25.81 | $25.81 | 10,012,700 |
| 2024-10-28 | $27.70 | $28.33 | $26.93 | $27.01 | $27.01 | 15,202,050 |
| 2024-10-25 | $26.45 | $27.31 | $26.20 | $27.03 | $27.03 | 10,852,200 |
| 2024-10-24 | $26.60 | $27.19 | $25.95 | $26.65 | $26.65 | 8,525,650 |
| 2024-10-23 | $26.22 | $27.09 | $26.16 | $26.33 | $26.33 | 9,692,890 |
| 2024-10-22 | $25.73 | $26.30 | $25.44 | $26.14 | $26.14 | 8,021,150 |
| 2024-10-21 | $26.06 | $26.60 | $25.30 | $25.73 | $25.73 | 14,423,500 |
| 2024-10-18 | $22.70 | $25.06 | $22.54 | $25.06 | $25.06 | 9,236,950 |
| 2024-10-17 | $23.20 | $23.38 | $22.77 | $22.78 | $22.78 | 2,999,800 |
| 2024-10-16 | $22.90 | $23.48 | $22.72 | $23.07 | $23.07 | 3,572,400 |
| 2024-10-15 | $23.85 | $24.27 | $23.16 | $23.21 | $23.21 | 4,484,300 |
| 2024-10-14 | $23.18 | $24.21 | $22.66 | $24.05 | $24.05 | 5,320,400 |
| 2024-10-11 | $24.48 | $24.67 | $22.86 | $23.16 | $23.16 | 5,689,700 |
| 2024-10-10 | $24.39 | $25.35 | $23.76 | $24.45 | $24.45 | 7,550,970 |
| 2024-10-09 | $26.09 | $26.53 | $24.35 | $24.38 | $24.38 | 10,442,380 |
| 2024-10-08 | $28.00 | $28.56 | $25.23 | $27.05 | $27.05 | 16,253,370 |
| 2024-09-30 | $24.69 | $25.97 | $24.02 | $25.96 | $25.96 | 11,638,620 |
| 2024-09-27 | $22.69 | $24.10 | $22.54 | $23.61 | $23.61 | 5,470,100 |
| 2024-09-26 | $21.54 | $22.28 | $21.51 | $22.28 | $22.28 | 4,929,870 |
| 2024-09-25 | $22.08 | $22.38 | $21.51 | $21.51 | $21.51 | 5,923,870 |
| 2024-09-24 | $21.16 | $22.12 | $21.13 | $21.76 | $21.76 | 5,880,390 |
| 2024-09-23 | $21.08 | $21.62 | $21.08 | $21.30 | $21.30 | 3,177,600 |
| 2024-09-20 | $21.11 | $21.37 | $20.63 | $21.34 | $21.34 | 3,580,100 |
| 2024-09-19 | $20.45 | $21.25 | $20.25 | $21.03 | $21.03 | 4,908,470 |
| 2024-09-18 | $20.63 | $20.90 | $19.85 | $20.13 | $20.13 | 3,539,600 |
| 2024-09-13 | $21.41 | $21.55 | $20.62 | $20.64 | $20.64 | 4,443,000 |
| 2024-09-12 | $21.40 | $21.80 | $21.16 | $21.32 | $21.32 | 5,789,300 |
| 2024-09-11 | $21.00 | $21.95 | $21.00 | $21.57 | $21.57 | 8,249,000 |
| 2024-09-10 | $20.31 | $21.27 | $20.12 | $21.05 | $21.05 | 7,308,200 |
| 2024-09-09 | $19.82 | $20.70 | $19.78 | $20.31 | $20.31 | 4,716,600 |
| 2024-09-06 | $20.25 | $20.60 | $19.74 | $20.02 | $20.02 | 4,405,900 |
| 2024-09-05 | $20.80 | $21.14 | $20.24 | $20.38 | $20.38 | 6,466,930 |
| 2024-09-04 | $19.85 | $21.00 | $19.63 | $20.63 | $20.63 | 12,653,210 |
| 2024-09-03 | $19.55 | $20.75 | $19.31 | $20.15 | $20.15 | 8,180,970 |
| 2024-09-02 | $21.09 | $21.09 | $19.40 | $19.44 | $19.44 | 12,564,620 |
| 2024-08-30 | $19.21 | $21.12 | $19.15 | $21.12 | $21.12 | 12,174,550 |
| 2024-08-29 | $19.09 | $19.59 | $18.93 | $19.20 | $19.20 | 4,451,090 |
| 2024-08-28 | $19.27 | $19.65 | $19.14 | $19.16 | $19.16 | 2,309,270 |
| 2024-08-27 | $20.05 | $20.05 | $19.30 | $19.32 | $19.32 | 3,011,700 |
| 2024-08-26 | $19.93 | $20.39 | $19.93 | $20.06 | $20.06 | 2,566,000 |
| 2024-08-23 | $20.07 | $20.14 | $19.70 | $19.93 | $19.93 | 2,298,000 |
| 2024-08-22 | $20.81 | $20.83 | $19.96 | $20.00 | $20.00 | 3,086,480 |
| 2024-08-21 | $20.25 | $20.58 | $20.10 | $20.54 | $20.54 | 2,439,800 |
| 2024-08-20 | $20.78 | $21.15 | $20.19 | $20.27 | $20.27 | 2,685,000 |
| 2024-08-19 | $20.90 | $21.05 | $20.62 | $20.72 | $20.72 | 1,981,200 |
| 2024-08-16 | $20.87 | $21.14 | $20.73 | $20.90 | $20.90 | 1,674,200 |
| 2024-08-15 | $20.60 | $21.15 | $20.33 | $20.82 | $20.82 | 2,586,900 |
| 2024-08-14 | $21.08 | $21.31 | $20.61 | $20.70 | $20.70 | 2,690,300 |
| 2024-08-13 | $21.08 | $21.29 | $20.92 | $21.25 | $21.25 | 1,923,000 |
| 2024-08-12 | $21.45 | $21.50 | $20.94 | $21.10 | $21.10 | 2,646,380 |
| 2024-08-09 | $21.67 | $22.03 | $21.47 | $21.50 | $21.50 | 2,704,800 |
| 2024-08-08 | $21.74 | $21.87 | $21.24 | $21.52 | $21.52 | 2,493,600 |
| 2024-08-07 | $21.80 | $21.96 | $21.55 | $21.78 | $21.78 | 2,278,110 |
| 2024-08-06 | $21.70 | $22.07 | $21.51 | $21.92 | $21.92 | 3,050,800 |
| 2024-08-05 | $22.53 | $22.74 | $21.41 | $21.46 | $21.46 | 4,796,400 |
| 2024-08-02 | $22.39 | $23.07 | $22.05 | $22.52 | $22.52 | 5,268,470 |
| 2024-08-01 | $22.39 | $22.73 | $22.08 | $22.51 | $22.51 | 4,767,900 |
| 2024-07-31 | $21.50 | $22.46 | $21.38 | $22.38 | $22.38 | 5,770,500 |
| 2024-07-30 | $21.70 | $21.90 | $21.40 | $21.52 | $21.52 | 3,195,270 |
| 2024-07-29 | $22.08 | $22.13 | $21.57 | $21.90 | $21.90 | 2,990,200 |
| 2024-07-26 | $22.01 | $22.55 | $21.90 | $22.13 | $22.13 | 3,872,700 |
| 2024-07-25 | $22.04 | $22.74 | $21.90 | $22.12 | $22.12 | 4,010,200 |
| 2024-07-24 | $23.18 | $23.56 | $22.40 | $22.55 | $22.55 | 5,300,300 |
| 2024-07-23 | $23.80 | $24.68 | $23.23 | $23.35 | $23.35 | 8,150,000 |
| 2024-07-22 | $25.23 | $25.23 | $23.66 | $23.70 | $23.70 | 9,297,200 |
| 2024-07-19 | $25.00 | $25.78 | $24.60 | $25.27 | $25.27 | 9,479,500 |
| 2024-07-18 | $25.50 | $26.00 | $24.33 | $24.89 | $24.89 | 10,929,700 |
| 2024-07-17 | $25.50 | $27.17 | $25.50 | $25.99 | $25.99 | 14,774,030 |
| 2024-07-16 | $25.08 | $25.77 | $24.15 | $25.46 | $25.46 | 13,383,370 |
| 2024-07-15 | $24.94 | $25.65 | $24.72 | $25.09 | $25.09 | 14,575,940 |
| 2024-07-12 | $24.50 | $25.39 | $24.50 | $25.39 | $25.39 | 20,201,740 |
| 2024-07-11 | $21.18 | $23.08 | $21.18 | $23.08 | $23.08 | 3,447,600 |
| 2024-07-10 | $20.68 | $21.60 | $20.58 | $20.98 | $20.98 | 4,289,640 |
| 2024-07-09 | $19.90 | $20.23 | $19.42 | $20.11 | $20.11 | 2,413,400 |
| 2024-07-08 | $20.88 | $21.14 | $19.85 | $19.90 | $19.90 | 2,386,300 |
| 2024-07-05 | $20.66 | $21.04 | $20.42 | $20.82 | $20.82 | 1,720,400 |
| 2024-07-04 | $21.30 | $21.70 | $20.71 | $20.81 | $20.81 | 1,555,690 |
| 2024-07-03 | $21.54 | $21.75 | $21.14 | $21.41 | $21.41 | 1,687,600 |
| 2024-07-02 | $22.10 | $22.33 | $21.70 | $21.77 | $21.77 | 1,937,800 |
| 2024-07-01 | $22.46 | $22.87 | $21.85 | $22.28 | $22.28 | 2,461,300 |
| 2024-06-28 | $22.38 | $23.23 | $22.38 | $22.57 | $22.57 | 2,556,910 |
| 2024-06-27 | $23.12 | $23.60 | $22.55 | $22.61 | $22.61 | 2,634,900 |
| 2024-06-26 | $22.81 | $23.16 | $22.35 | $23.12 | $23.12 | 3,787,400 |
| 2024-06-25 | $22.29 | $23.87 | $22.24 | $22.90 | $22.90 | 2,761,490 |
| 2024-06-24 | $23.05 | $23.32 | $22.40 | $22.51 | $22.51 | 3,183,700 |
| 2024-06-21 | $23.47 | $23.90 | $23.31 | $23.33 | $23.33 | 1,879,500 |
| 2024-06-20 | $24.10 | $24.30 | $23.53 | $23.57 | $23.57 | 3,004,270 |
| 2024-06-19 | $24.05 | $24.78 | $23.93 | $24.10 | $24.10 | 4,203,870 |
| 2024-06-18 | $23.09 | $24.43 | $22.88 | $24.05 | $24.05 | 5,539,900 |
| 2024-06-17 | $22.10 | $22.70 | $21.92 | $22.56 | $22.56 | 2,328,270 |
| 2024-06-14 | $21.98 | $22.46 | $21.92 | $22.20 | $22.20 | 1,967,290 |
| 2024-06-13 | $21.97 | $22.40 | $21.58 | $22.05 | $22.05 | 2,342,330 |
| 2024-06-12 | $21.50 | $22.17 | $21.48 | $21.85 | $21.85 | 1,963,800 |
| 2024-06-11 | $20.99 | $21.53 | $20.51 | $21.46 | $21.46 | 1,836,850 |
| 2024-06-07 | $21.49 | $21.50 | $20.94 | $21.14 | $21.14 | 2,416,420 |
| 2024-06-06 | $22.07 | $22.36 | $20.89 | $20.98 | $20.98 | 3,410,700 |
| 2024-06-05 | $22.56 | $22.67 | $21.94 | $21.94 | $21.94 | 1,710,220 |
| 2024-06-04 | $22.19 | $22.65 | $21.91 | $22.48 | $22.48 | 2,381,900 |
| 2024-06-03 | $23.10 | $23.23 | $22.27 | $22.46 | $22.46 | 4,404,400 |
| 2024-05-31 | $23.26 | $23.70 | $23.26 | $23.38 | $23.38 | 1,750,400 |
| 2024-05-30 | $24.27 | $24.27 | $23.42 | $23.48 | $23.48 | 3,268,000 |
| 2024-05-29 | $22.85 | $24.50 | $22.80 | $24.36 | $24.36 | 5,569,200 |
| 2024-05-28 | $23.28 | $23.58 | $23.05 | $23.09 | $23.09 | 2,003,000 |
| 2024-05-27 | $23.51 | $23.87 | $22.85 | $23.29 | $23.29 | 3,503,000 |
| 2024-05-24 | $23.85 | $24.78 | $23.63 | $23.63 | $23.63 | 3,194,160 |
| 2024-05-23 | $24.11 | $24.86 | $23.40 | $23.94 | $23.94 | 4,420,900 |
| 2024-05-22 | $23.27 | $24.28 | $23.27 | $24.06 | $24.06 | 3,990,070 |
| 2024-05-21 | $24.20 | $24.20 | $23.34 | $23.49 | $23.49 | 4,668,800 |
| 2024-05-20 | $24.10 | $25.20 | $23.90 | $24.31 | $24.31 | 7,126,870 |
| 2024-05-17 | $23.81 | $24.68 | $23.72 | $24.68 | $24.68 | 4,378,300 |
| 2024-05-16 | $24.10 | $24.12 | $23.38 | $23.75 | $23.75 | 4,080,260 |
| 2024-05-15 | $24.28 | $24.52 | $23.79 | $23.82 | $23.82 | 4,180,320 |
| 2024-05-14 | $24.15 | $25.20 | $23.87 | $24.67 | $24.67 | 6,691,170 |
| 2024-05-13 | $25.01 | $25.18 | $23.78 | $23.84 | $23.84 | 7,190,500 |
| 2024-05-10 | $26.00 | $26.00 | $24.70 | $25.40 | $25.40 | 8,302,040 |
| 2024-05-09 | $24.74 | $26.78 | $24.01 | $26.07 | $26.07 | 14,717,020 |
| 2024-05-08 | $23.49 | $24.81 | $23.10 | $24.71 | $24.71 | 13,294,350 |
| 2024-05-07 | $22.38 | $24.44 | $22.33 | $23.48 | $23.48 | 13,286,570 |
| 2024-05-06 | $22.70 | $23.20 | $21.83 | $22.22 | $22.22 | 9,067,100 |
| 2024-04-30 | $22.87 | $23.30 | $22.30 | $22.57 | $22.57 | 5,916,700 |
| 2024-04-29 | $22.21 | $23.11 | $21.95 | $22.83 | $22.83 | 9,547,350 |
| 2024-04-26 | $21.73 | $21.81 | $21.30 | $21.70 | $21.70 | 4,998,080 |
| 2024-04-25 | $21.40 | $22.49 | $21.26 | $22.00 | $22.00 | 6,350,810 |
| 2024-04-24 | $21.20 | $21.62 | $20.52 | $21.59 | $21.59 | 5,523,180 |
| 2024-04-23 | $21.29 | $21.97 | $20.99 | $21.20 | $21.20 | 6,376,230 |
| 2024-04-22 | $22.22 | $22.78 | $21.58 | $21.65 | $21.65 | 8,648,470 |
| 2024-04-19 | $21.93 | $22.62 | $21.50 | $21.94 | $21.94 | 11,815,510 |
| 2024-04-18 | $20.19 | $22.46 | $20.13 | $22.46 | $22.46 | 16,387,710 |
| 2024-04-17 | $19.60 | $20.68 | $19.35 | $20.42 | $20.42 | 8,226,550 |
| 2024-04-16 | $20.30 | $20.60 | $18.93 | $19.35 | $19.35 | 10,808,480 |
| 2024-04-15 | $20.57 | $21.46 | $20.57 | $20.99 | $20.99 | 13,331,070 |
| 2024-04-12 | $24.12 | $24.12 | $22.86 | $22.86 | $22.86 | 17,098,390 |
| 2024-04-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 5,253,210 |
| 2024-04-10 | $23.09 | $23.09 | $22.60 | $23.09 | $23.09 | 4,655,900 |
| 2024-04-09 | $19.15 | $20.99 | $19.15 | $20.99 | $20.99 | 2,445,900 |
| 2024-04-08 | $20.02 | $20.18 | $18.99 | $19.08 | $19.08 | 5,016,140 |
| 2024-04-03 | $19.51 | $20.27 | $19.45 | $19.89 | $19.89 | 4,234,160 |
| 2024-04-02 | $19.12 | $19.74 | $18.95 | $19.46 | $19.46 | 3,058,160 |
| 2024-04-01 | $18.30 | $19.16 | $18.30 | $19.12 | $19.12 | 2,726,950 |
| 2024-03-29 | $18.31 | $18.53 | $17.97 | $18.24 | $18.24 | 1,680,350 |
| 2024-03-28 | $17.83 | $18.60 | $17.81 | $18.22 | $18.22 | 2,179,130 |
| 2024-03-27 | $18.51 | $18.51 | $17.76 | $17.80 | $17.80 | 2,481,200 |
| 2024-03-26 | $18.68 | $18.93 | $18.10 | $18.53 | $18.53 | 3,368,230 |
| 2024-03-25 | $19.33 | $19.63 | $18.66 | $18.68 | $18.68 | 2,513,800 |
| 2024-03-22 | $20.25 | $20.34 | $19.35 | $19.54 | $19.54 | 2,992,500 |
| 2024-03-21 | $20.58 | $20.66 | $20.00 | $20.25 | $20.25 | 2,416,850 |
| 2024-03-20 | $20.76 | $20.85 | $20.41 | $20.50 | $20.50 | 1,752,760 |
| 2024-03-19 | $20.98 | $21.12 | $20.65 | $20.68 | $20.68 | 1,975,240 |
| 2024-03-18 | $20.98 | $21.10 | $20.43 | $20.99 | $20.99 | 2,461,570 |
| 2024-03-15 | $20.19 | $20.85 | $19.81 | $20.85 | $20.85 | 3,165,640 |
| 2024-03-14 | $20.59 | $21.10 | $20.02 | $20.28 | $20.28 | 3,250,360 |
| 2024-03-13 | $20.88 | $21.04 | $20.45 | $20.80 | $20.80 | 2,494,390 |
| 2024-03-12 | $20.70 | $20.91 | $20.30 | $20.83 | $20.83 | 2,347,130 |
| 2024-03-11 | $19.90 | $20.73 | $19.78 | $20.62 | $20.62 | 2,581,620 |
| 2024-03-08 | $19.86 | $20.01 | $19.42 | $19.90 | $19.90 | 2,097,070 |
| 2024-03-07 | $20.37 | $20.55 | $19.70 | $19.77 | $19.77 | 2,129,070 |
| 2024-03-06 | $20.25 | $20.45 | $19.60 | $20.08 | $20.08 | 2,557,330 |
| 2024-03-05 | $20.80 | $20.83 | $20.14 | $20.23 | $20.23 | 2,881,230 |
| 2024-03-04 | $20.39 | $21.54 | $20.39 | $20.86 | $20.86 | 3,337,120 |
| 2024-03-01 | $20.48 | $21.05 | $20.28 | $20.66 | $20.66 | 2,742,130 |
| 2024-02-29 | $19.86 | $20.68 | $19.48 | $20.60 | $20.60 | 3,174,000 |
| 2024-02-28 | $20.92 | $21.54 | $19.66 | $19.71 | $19.71 | 4,006,050 |
| 2024-02-27 | $20.11 | $20.95 | $20.09 | $20.92 | $20.92 | 2,501,800 |
| 2024-02-26 | $20.50 | $20.85 | $19.90 | $20.30 | $20.30 | 2,688,980 |
| 2024-02-23 | $19.72 | $20.31 | $19.40 | $20.13 | $20.13 | 3,017,800 |
| 2024-02-22 | $18.99 | $19.46 | $18.90 | $19.41 | $19.41 | 1,976,760 |
| 2024-02-21 | $18.40 | $19.98 | $18.21 | $19.10 | $19.10 | 3,611,880 |
| 2024-02-20 | $18.81 | $18.81 | $18.23 | $18.52 | $18.52 | 2,852,780 |
| 2024-02-19 | $20.46 | $20.46 | $18.42 | $18.73 | $18.73 | 5,731,090 |
| 2024-02-08 | $17.32 | $19.18 | $17.30 | $19.18 | $19.18 | 2,662,510 |
| 2024-02-07 | $16.52 | $17.46 | $16.43 | $17.44 | $17.44 | 5,034,690 |
| 2024-02-06 | $14.92 | $17.05 | $14.54 | $16.37 | $16.37 | 6,232,460 |
| 2024-02-05 | $17.68 | $17.99 | $16.16 | $16.16 | $16.16 | 3,693,380 |
| 2024-02-02 | $19.49 | $19.60 | $17.54 | $17.95 | $17.95 | 3,824,210 |
| 2024-02-01 | $19.93 | $20.08 | $19.18 | $19.49 | $19.49 | 3,234,930 |
| 2024-01-31 | $20.46 | $21.20 | $20.00 | $20.08 | $20.08 | 3,298,490 |
| 2024-01-30 | $21.07 | $21.80 | $20.50 | $20.50 | $20.50 | 1,713,330 |
| 2024-01-29 | $22.42 | $22.60 | $21.39 | $21.39 | $21.39 | 1,902,660 |
| 2024-01-26 | $22.90 | $22.96 | $22.40 | $22.42 | $22.42 | 1,508,940 |
| 2024-01-25 | $21.87 | $22.90 | $21.57 | $22.78 | $22.78 | 2,232,900 |
| 2024-01-24 | $21.58 | $22.10 | $20.90 | $21.72 | $21.72 | 2,079,200 |
| 2024-01-23 | $21.62 | $22.10 | $21.28 | $21.75 | $21.75 | 2,272,550 |
| 2024-01-22 | $23.36 | $23.58 | $21.58 | $21.83 | $21.83 | 2,796,940 |
| 2024-01-19 | $23.84 | $24.54 | $23.36 | $23.38 | $23.38 | 2,037,280 |
| 2024-01-18 | $24.45 | $24.46 | $23.27 | $24.05 | $24.05 | 2,935,370 |
| 2024-01-17 | $25.64 | $25.64 | $24.40 | $24.46 | $24.46 | 1,726,700 |
| 2024-01-16 | $25.51 | $25.93 | $25.03 | $25.67 | $25.67 | 1,870,250 |
| 2024-01-15 | $26.46 | $26.46 | $25.54 | $25.60 | $25.60 | 1,774,300 |
| 2024-01-12 | $26.33 | $27.02 | $26.09 | $26.32 | $26.32 | 1,767,790 |
| 2024-01-11 | $25.25 | $26.66 | $25.09 | $26.38 | $26.38 | 2,267,900 |
| 2024-01-10 | $25.02 | $25.60 | $24.60 | $25.29 | $25.29 | 1,624,620 |
| 2024-01-09 | $25.50 | $25.60 | $24.80 | $25.02 | $25.02 | 2,001,970 |
| 2024-01-08 | $26.23 | $26.37 | $25.35 | $25.38 | $25.38 | 2,006,000 |
| 2024-01-05 | $26.83 | $27.45 | $26.13 | $26.30 | $26.30 | 1,583,700 |
| 2024-01-04 | $26.59 | $27.10 | $26.40 | $27.01 | $27.01 | 1,690,460 |
| 2024-01-03 | $27.65 | $27.71 | $26.90 | $27.13 | $27.13 | 1,958,270 |
| 2024-01-02 | $28.50 | $28.58 | $27.71 | $27.72 | $27.72 | 1,585,800 |
| 2024-01-01 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-12-29 | $27.79 | $28.45 | $27.66 | $28.20 | $28.20 | 2,202,750 |
| 2023-12-28 | $26.75 | $28.50 | $26.61 | $27.96 | $27.96 | 3,223,320 |
| 2023-12-27 | $26.50 | $26.79 | $26.26 | $26.68 | $26.68 | 1,000,470 |
| 2023-12-26 | $26.71 | $27.15 | $26.36 | $26.36 | $26.36 | 1,434,200 |
| 2023-12-25 | $27.03 | $27.24 | $26.41 | $26.66 | $26.66 | 1,231,250 |
| 2023-12-22 | $27.30 | $27.53 | $26.75 | $27.03 | $27.03 | 1,949,990 |
| 2023-12-21 | $26.86 | $27.67 | $26.50 | $27.33 | $27.33 | 1,733,120 |
| 2023-12-20 | $27.44 | $27.58 | $26.62 | $26.70 | $26.70 | 1,426,760 |
| 2023-12-19 | $27.13 | $27.57 | $26.84 | $27.41 | $27.41 | 1,562,930 |
| 2023-12-18 | $27.61 | $27.75 | $26.85 | $26.89 | $26.89 | 1,739,050 |
| 2023-12-15 | $28.07 | $28.27 | $27.58 | $27.82 | $27.82 | 1,265,070 |
| 2023-12-14 | $28.00 | $28.47 | $27.83 | $27.88 | $27.88 | 1,012,120 |
| 2023-12-13 | $28.35 | $28.38 | $27.85 | $27.86 | $27.86 | 1,421,820 |
| 2023-12-12 | $29.60 | $29.60 | $27.99 | $28.50 | $28.50 | 2,464,490 |
| 2023-12-11 | $28.06 | $29.24 | $27.60 | $28.89 | $28.89 | 2,057,090 |
| 2023-12-08 | $28.20 | $28.57 | $27.93 | $28.13 | $28.13 | 1,479,750 |
| 2023-12-07 | $28.99 | $28.99 | $27.65 | $28.07 | $28.07 | 1,337,070 |
| 2023-12-06 | $27.56 | $28.70 | $27.56 | $28.14 | $28.14 | 1,655,500 |
| 2023-12-05 | $28.09 | $28.32 | $27.61 | $27.72 | $27.72 | 1,657,000 |
| 2023-12-04 | $29.15 | $29.38 | $28.04 | $28.32 | $28.32 | 2,192,130 |
| 2023-12-01 | $29.42 | $29.42 | $28.86 | $29.12 | $29.12 | 1,154,820 |
| 2023-11-30 | $29.30 | $29.65 | $28.86 | $29.12 | $29.12 | 1,187,310 |
| 2023-11-29 | $29.40 | $30.10 | $29.25 | $29.61 | $29.61 | 1,494,130 |
| 2023-11-28 | $29.14 | $29.47 | $28.60 | $29.27 | $29.27 | 1,579,810 |
| 2023-11-27 | $28.89 | $29.17 | $28.61 | $28.97 | $28.97 | 1,177,030 |
| 2023-11-24 | $29.75 | $29.87 | $28.80 | $28.84 | $28.84 | 1,582,000 |
| 2023-11-23 | $29.89 | $29.89 | $29.38 | $29.69 | $29.69 | 931,300 |
| 2023-11-22 | $30.00 | $30.21 | $29.54 | $29.54 | $29.54 | 1,293,100 |
| 2023-11-21 | $30.28 | $30.73 | $30.11 | $30.17 | $30.17 | 1,360,500 |
| 2023-11-20 | $30.02 | $30.90 | $29.77 | $30.59 | $30.59 | 2,265,680 |
| 2023-11-17 | $29.68 | $30.15 | $29.50 | $30.00 | $30.00 | 872,710 |
| 2023-11-16 | $30.11 | $30.33 | $29.66 | $29.72 | $29.72 | 948,700 |
| 2023-11-15 | $30.10 | $30.62 | $30.03 | $30.22 | $30.22 | 947,400 |
| 2023-11-14 | $29.89 | $30.25 | $29.65 | $29.81 | $29.81 | 854,600 |
| 2023-11-13 | $29.93 | $30.05 | $29.32 | $29.83 | $29.83 | 1,877,330 |
| 2023-11-10 | $30.16 | $30.22 | $29.61 | $29.81 | $29.81 | 1,315,650 |
| 2023-11-09 | $30.29 | $30.60 | $29.80 | $29.91 | $29.91 | 1,103,360 |
| 2023-11-08 | $30.67 | $30.67 | $30.01 | $30.27 | $30.27 | 1,158,000 |
| 2023-11-07 | $30.15 | $30.86 | $30.01 | $30.50 | $30.50 | 1,606,900 |
| 2023-11-06 | $29.08 | $30.55 | $29.04 | $30.31 | $30.31 | 2,036,000 |
| 2023-11-03 | $27.62 | $29.20 | $27.48 | $28.90 | $28.90 | 1,937,400 |
| 2023-11-02 | $28.34 | $28.76 | $27.68 | $27.72 | $27.72 | 930,300 |
| 2023-11-01 | $28.20 | $28.49 | $28.02 | $28.34 | $28.34 | 1,150,600 |
| 2023-10-31 | $28.45 | $29.00 | $28.05 | $28.25 | $28.25 | 2,059,330 |
| 2023-10-30 | $26.90 | $29.09 | $26.72 | $28.61 | $28.61 | 3,181,060 |
| 2023-10-27 | $26.53 | $27.41 | $26.13 | $27.11 | $27.11 | 3,145,840 |
| 2023-10-26 | $26.34 | $26.80 | $25.73 | $26.71 | $26.71 | 1,789,170 |
| 2023-10-25 | $26.67 | $27.04 | $26.11 | $26.55 | $26.55 | 2,835,900 |
| 2023-10-24 | $27.04 | $27.26 | $26.26 | $26.52 | $26.52 | 2,618,580 |
| 2023-10-23 | $28.50 | $28.50 | $26.80 | $26.96 | $26.96 | 2,074,300 |
| 2023-10-20 | $28.22 | $28.80 | $28.02 | $28.12 | $28.12 | 1,285,330 |
| 2023-10-19 | $28.60 | $28.77 | $27.80 | $28.17 | $28.17 | 1,603,600 |
| 2023-10-18 | $29.92 | $29.92 | $28.50 | $28.66 | $28.66 | 2,757,360 |
| 2023-10-17 | $30.50 | $30.57 | $29.80 | $30.06 | $30.06 | 1,165,100 |
| 2023-10-16 | $31.50 | $31.50 | $30.24 | $30.57 | $30.57 | 1,241,900 |
| 2023-10-13 | $31.26 | $31.55 | $30.58 | $31.25 | $31.25 | 1,719,690 |
| 2023-10-12 | $30.80 | $31.63 | $30.60 | $31.38 | $31.38 | 2,067,460 |
| 2023-10-11 | $30.71 | $31.05 | $30.40 | $30.80 | $30.80 | 1,270,000 |
| 2023-10-10 | $30.50 | $30.80 | $30.35 | $30.39 | $30.39 | 928,960 |
| 2023-10-09 | $30.85 | $30.85 | $30.28 | $30.34 | $30.34 | 853,900 |
| 2023-09-28 | $30.75 | $31.30 | $30.50 | $30.98 | $30.98 | 1,158,590 |
| 2023-09-27 | $30.00 | $31.38 | $29.50 | $30.60 | $30.60 | 1,972,500 |
| 2023-09-26 | $30.22 | $30.59 | $30.01 | $30.10 | $30.10 | 1,612,600 |
| 2023-09-25 | $30.51 | $30.73 | $30.05 | $30.53 | $30.53 | 1,763,440 |
| 2023-09-22 | $30.31 | $30.97 | $30.00 | $30.75 | $30.75 | 1,304,440 |
| 2023-09-21 | $31.13 | $31.21 | $30.22 | $30.38 | $30.38 | 1,487,300 |
| 2023-09-20 | $32.22 | $32.39 | $31.00 | $31.14 | $31.14 | 1,986,910 |
| 2023-09-19 | $32.91 | $33.13 | $32.18 | $32.26 | $32.26 | 1,399,390 |
| 2023-09-18 | $33.02 | $33.48 | $32.62 | $32.95 | $32.95 | 1,312,230 |
| 2023-09-15 | $33.24 | $33.39 | $32.61 | $32.93 | $32.93 | 1,609,170 |
| 2023-09-14 | $33.01 | $33.28 | $32.60 | $33.24 | $33.24 | 1,213,300 |
| 2023-09-13 | $33.20 | $33.45 | $32.60 | $33.21 | $33.21 | 1,453,550 |
| 2023-09-12 | $33.41 | $33.85 | $33.07 | $33.30 | $33.30 | 1,062,900 |
| 2023-09-11 | $32.42 | $33.49 | $32.42 | $33.41 | $33.41 | 1,468,760 |
| 2023-09-08 | $32.31 | $32.95 | $32.15 | $32.73 | $32.73 | 1,107,900 |
| 2023-09-07 | $32.86 | $32.87 | $32.20 | $32.45 | $32.45 | 1,134,500 |
| 2023-09-06 | $32.70 | $33.08 | $32.30 | $33.00 | $33.00 | 1,345,950 |
| 2023-09-05 | $32.61 | $33.56 | $32.50 | $32.80 | $32.80 | 2,293,000 |
| 2023-09-04 | $31.69 | $32.72 | $31.10 | $32.45 | $32.45 | 2,235,400 |
| 2023-09-01 | $31.26 | $31.86 | $30.80 | $31.40 | $31.40 | 1,515,700 |
| 2023-08-31 | $31.20 | $31.50 | $31.09 | $31.25 | $31.25 | 1,186,500 |
| 2023-08-30 | $31.40 | $31.66 | $30.81 | $31.32 | $31.32 | 2,090,220 |
| 2023-08-29 | $30.37 | $31.44 | $29.96 | $31.27 | $31.27 | 3,021,100 |
| 2023-08-28 | $33.00 | $33.05 | $29.80 | $30.89 | $30.89 | 4,701,410 |
| 2023-08-25 | $30.71 | $31.28 | $30.33 | $30.92 | $30.92 | 1,940,900 |
| 2023-08-24 | $30.20 | $31.12 | $30.00 | $30.65 | $30.65 | 1,864,600 |
| 2023-08-23 | $30.64 | $30.64 | $29.95 | $30.10 | $30.10 | 2,023,390 |
| 2023-08-22 | $30.30 | $30.80 | $29.95 | $30.64 | $30.64 | 2,002,590 |
| 2023-08-21 | $31.24 | $31.50 | $30.29 | $30.30 | $30.30 | 2,440,700 |
| 2023-08-18 | $33.25 | $33.61 | $30.91 | $31.02 | $31.02 | 5,030,670 |
| 2023-08-17 | $33.13 | $33.68 | $32.61 | $33.40 | $33.40 | 2,281,560 |
| 2023-08-16 | $33.40 | $34.13 | $32.95 | $33.16 | $33.16 | 1,061,500 |
| 2023-08-15 | $33.35 | $34.15 | $33.00 | $33.40 | $33.40 | 1,599,370 |
| 2023-08-14 | $33.88 | $33.88 | $33.04 | $33.43 | $33.43 | 1,354,050 |
| 2023-08-11 | $34.70 | $34.81 | $33.91 | $33.98 | $33.98 | 1,506,160 |
| 2023-08-10 | $34.92 | $35.32 | $34.48 | $34.70 | $34.70 | 1,236,600 |
| 2023-08-09 | $35.51 | $35.58 | $34.71 | $35.09 | $35.09 | 1,657,200 |
| 2023-08-08 | $36.02 | $36.30 | $35.45 | $35.61 | $35.61 | 1,999,590 |
| 2023-08-07 | $35.79 | $36.77 | $35.57 | $36.02 | $36.02 | 4,379,740 |
| 2023-08-04 | $34.41 | $35.99 | $34.23 | $35.43 | $35.43 | 4,107,410 |
| 2023-08-03 | $33.92 | $35.25 | $33.92 | $34.43 | $34.43 | 3,097,600 |
| 2023-08-02 | $34.69 | $35.28 | $34.10 | $34.22 | $34.22 | 2,180,910 |
| 2023-08-01 | $34.74 | $35.62 | $34.30 | $34.71 | $34.71 | 2,816,310 |
| 2023-07-31 | $34.00 | $36.55 | $34.00 | $34.73 | $34.73 | 4,251,480 |
| 2023-07-28 | $34.45 | $34.79 | $33.86 | $33.98 | $33.98 | 4,872,280 |
| 2023-07-27 | $35.27 | $36.10 | $33.94 | $34.77 | $34.77 | 4,724,360 |
| 2023-07-26 | $35.43 | $35.87 | $35.00 | $35.56 | $35.56 | 2,366,700 |
| 2023-07-25 | $35.56 | $35.80 | $34.61 | $35.43 | $35.43 | 4,116,050 |
| 2023-07-24 | $35.73 | $36.63 | $34.88 | $35.28 | $35.28 | 3,263,650 |
| 2023-07-21 | $35.20 | $37.06 | $35.16 | $36.30 | $36.30 | 3,856,500 |
| 2023-07-20 | $36.67 | $36.67 | $35.30 | $35.64 | $35.64 | 4,322,260 |
| 2023-07-19 | $37.80 | $38.87 | $36.26 | $36.48 | $36.48 | 6,426,540 |
| 2023-07-18 | $38.13 | $39.22 | $37.57 | $38.04 | $38.04 | 6,911,780 |
| 2023-07-17 | $36.26 | $38.50 | $35.59 | $38.26 | $38.26 | 7,575,030 |
| 2023-07-14 | $35.55 | $37.22 | $35.55 | $36.48 | $36.48 | 9,177,910 |
| 2023-07-13 | $32.78 | $35.85 | $32.73 | $34.92 | $34.92 | 8,392,230 |
| 2023-07-12 | $32.40 | $32.95 | $32.22 | $32.59 | $32.59 | 1,333,500 |
| 2023-07-11 | $32.19 | $32.61 | $31.81 | $32.59 | $32.59 | 1,474,980 |
| 2023-07-10 | $31.92 | $32.50 | $31.76 | $32.03 | $32.03 | 1,569,740 |
| 2023-07-07 | $32.30 | $32.70 | $32.01 | $32.14 | $32.14 | 1,790,060 |
| 2023-07-06 | $33.20 | $33.20 | $32.39 | $32.49 | $32.49 | 1,706,360 |
| 2023-07-05 | $33.11 | $33.45 | $32.75 | $32.89 | $32.89 | 2,643,010 |
| 2023-07-04 | $32.60 | $33.54 | $32.25 | $33.29 | $33.29 | 2,778,420 |
| 2023-07-03 | $31.73 | $33.16 | $31.55 | $32.71 | $32.71 | 3,730,170 |
| 2023-06-30 | $30.50 | $31.50 | $30.19 | $31.38 | $31.38 | 2,572,800 |
| 2023-06-29 | $30.69 | $31.06 | $30.25 | $30.46 | $30.16 | 1,579,000 |
| 2023-06-28 | $30.97 | $31.00 | $30.23 | $30.58 | $30.28 | 1,308,020 |
| 2023-06-27 | $31.00 | $31.30 | $30.55 | $30.97 | $30.67 | 1,508,700 |
| 2023-06-26 | $31.08 | $31.70 | $30.72 | $31.00 | $30.70 | 2,142,240 |
| 2023-06-21 | $31.85 | $32.70 | $31.28 | $31.36 | $31.05 | 2,706,200 |
| 2023-06-20 | $31.06 | $33.40 | $30.98 | $31.85 | $31.54 | 3,983,740 |
| 2023-06-19 | $31.20 | $31.84 | $31.01 | $31.06 | $30.76 | 1,433,620 |
| 2023-06-16 | $30.83 | $31.37 | $30.83 | $31.20 | $30.89 | 1,559,270 |
| 2023-06-15 | $30.48 | $31.10 | $30.02 | $30.96 | $30.66 | 1,995,700 |
| 2023-06-14 | $30.48 | $30.64 | $30.00 | $30.28 | $29.98 | 1,655,320 |
| 2023-06-13 | $30.50 | $30.85 | $30.03 | $30.26 | $29.96 | 1,825,950 |
| 2023-06-12 | $30.00 | $30.76 | $29.45 | $30.43 | $30.13 | 3,414,450 |
| 2023-06-09 | $29.39 | $30.50 | $28.60 | $30.25 | $30.25 | 4,831,470 |
| 2023-06-08 | $31.32 | $31.32 | $28.93 | $29.41 | $29.41 | 5,374,090 |
| 2023-06-07 | $32.83 | $32.83 | $31.12 | $31.31 | $31.31 | 2,697,850 |
| 2023-06-06 | $33.37 | $33.50 | $32.13 | $32.18 | $32.18 | 1,546,430 |
| 2023-06-05 | $33.82 | $33.86 | $32.85 | $33.34 | $33.34 | 1,702,020 |
| 2023-06-02 | $33.57 | $33.91 | $33.40 | $33.76 | $33.76 | 1,857,420 |
| 2023-06-01 | $33.46 | $34.14 | $33.25 | $33.39 | $33.39 | 1,886,040 |
| 2023-05-31 | $33.74 | $33.74 | $32.95 | $33.58 | $33.58 | 1,838,310 |
| 2023-05-30 | $32.88 | $33.65 | $32.67 | $33.32 | $33.32 | 1,414,050 |
| 2023-05-29 | $33.70 | $33.97 | $32.86 | $33.37 | $33.37 | 1,855,740 |
| 2023-05-26 | $33.51 | $33.80 | $32.78 | $33.45 | $33.45 | 1,522,460 |
| 2023-05-25 | $34.26 | $34.26 | $33.20 | $33.51 | $33.51 | 1,589,200 |
| 2023-05-24 | $33.70 | $34.28 | $33.31 | $33.90 | $33.90 | 1,378,240 |
| 2023-05-23 | $34.08 | $34.40 | $33.61 | $33.70 | $33.70 | 1,262,840 |
| 2023-05-22 | $33.38 | $34.55 | $33.15 | $34.11 | $34.11 | 2,459,290 |
| 2023-05-19 | $33.10 | $33.60 | $32.75 | $33.38 | $33.38 | 1,626,760 |
| 2023-05-18 | $33.20 | $33.40 | $32.94 | $33.10 | $33.10 | 1,361,700 |
| 2023-05-17 | $33.50 | $33.80 | $32.79 | $33.19 | $33.19 | 1,836,300 |
| 2023-05-16 | $32.85 | $33.55 | $32.53 | $33.01 | $33.01 | 2,215,630 |
| 2023-05-15 | $32.20 | $32.93 | $32.18 | $32.85 | $32.85 | 1,989,380 |
| 2023-05-12 | $32.68 | $32.88 | $31.85 | $32.26 | $32.26 | 2,365,820 |
| 2023-05-11 | $32.93 | $33.37 | $32.33 | $32.73 | $32.73 | 2,806,900 |
| 2023-05-10 | $32.19 | $33.38 | $31.60 | $32.78 | $32.78 | 4,230,550 |
| 2023-05-09 | $32.20 | $32.96 | $31.49 | $31.63 | $31.63 | 2,902,580 |
| 2023-05-08 | $32.14 | $32.92 | $31.86 | $32.54 | $32.54 | 3,100,680 |
| 2023-05-05 | $32.67 | $33.31 | $32.08 | $32.14 | $32.14 | 3,196,370 |
| 2023-05-04 | $33.82 | $33.83 | $31.92 | $32.86 | $32.86 | 6,572,410 |
| 2023-05-03 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-05-02 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-04-28 | $33.03 | $34.00 | $32.35 | $33.51 | $33.51 | 11,849,240 |
| 2023-04-27 | $35.69 | $36.38 | $34.90 | $35.93 | $35.93 | 3,702,530 |
| 2023-04-26 | $35.48 | $37.10 | $35.30 | $35.80 | $35.80 | 3,607,880 |
| 2023-04-25 | $37.45 | $37.45 | $35.06 | $35.48 | $35.48 | 3,778,990 |
| 2023-04-24 | $38.09 | $38.45 | $36.80 | $37.20 | $37.20 | 2,793,850 |
| 2023-04-21 | $39.12 | $39.46 | $37.95 | $38.09 | $38.09 | 2,499,950 |
| 2023-04-20 | $40.38 | $40.50 | $39.00 | $39.15 | $39.15 | 2,735,290 |
| 2023-04-19 | $40.49 | $41.77 | $40.26 | $40.66 | $40.66 | 3,881,320 |
| 2023-04-18 | $40.13 | $42.37 | $39.78 | $40.23 | $40.23 | 5,093,720 |
| 2023-04-17 | $40.01 | $40.87 | $39.69 | $40.13 | $40.13 | 1,918,250 |
| 2023-04-14 | $39.57 | $40.47 | $39.41 | $40.05 | $40.05 | 2,479,540 |
| 2023-04-13 | $40.00 | $40.00 | $39.25 | $39.57 | $39.57 | 1,665,540 |
| 2023-04-12 | $40.34 | $40.60 | $39.51 | $39.89 | $39.89 | 1,794,150 |
| 2023-04-11 | $39.97 | $40.00 | $39.20 | $39.80 | $39.80 | 1,936,500 |
| 2023-04-10 | $39.14 | $40.40 | $38.80 | $40.00 | $40.00 | 3,551,780 |
| 2023-04-07 | $38.80 | $39.48 | $38.38 | $39.00 | $39.00 | 2,836,710 |
| 2023-04-06 | $38.80 | $38.98 | $37.91 | $38.55 | $38.55 | 3,202,540 |
| 2023-04-05 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 0 |
| 2023-04-04 | $40.17 | $40.43 | $38.12 | $38.44 | $38.44 | 6,077,120 |
| 2023-04-03 | $39.65 | $40.70 | $39.02 | $40.44 | $40.44 | 7,147,840 |
| 2023-03-31 | $43.66 | $44.85 | $39.75 | $39.90 | $39.90 | 9,026,030 |
| 2023-03-30 | $44.90 | $46.28 | $43.61 | $44.17 | $44.17 | 3,373,390 |
| 2023-03-29 | $43.55 | $45.05 | $43.23 | $44.80 | $44.80 | 2,141,550 |
| 2023-03-28 | $44.58 | $44.58 | $43.38 | $43.57 | $43.57 | 1,586,270 |
| 2023-03-27 | $44.50 | $45.20 | $44.00 | $44.39 | $44.39 | 1,616,840 |
| 2023-03-24 | $44.92 | $44.92 | $43.98 | $44.46 | $44.46 | 1,758,210 |
| 2023-03-23 | $45.92 | $45.92 | $44.01 | $44.83 | $44.83 | 2,577,400 |
| 2023-03-22 | $47.00 | $47.05 | $45.80 | $45.97 | $45.97 | 1,372,500 |
| 2023-03-21 | $46.36 | $47.00 | $45.51 | $46.70 | $46.70 | 976,970 |
| 2023-03-20 | $46.00 | $46.36 | $45.00 | $45.99 | $45.99 | 1,090,270 |
| 2023-03-17 | $46.15 | $46.60 | $45.75 | $45.97 | $45.97 | 860,210 |
| 2023-03-16 | $46.50 | $46.50 | $45.45 | $45.86 | $45.86 | 995,130 |
| 2023-03-15 | $47.14 | $47.48 | $46.31 | $46.52 | $46.52 | 803,680 |
| 2023-03-14 | $46.98 | $47.09 | $45.90 | $46.42 | $46.42 | 825,430 |
| 2023-03-13 | $46.69 | $47.43 | $46.16 | $46.78 | $46.78 | 982,200 |
| 2023-03-10 | $47.00 | $47.47 | $46.49 | $46.76 | $46.76 | 1,464,460 |
| 2023-03-09 | $48.66 | $48.72 | $47.30 | $47.38 | $47.38 | 1,717,850 |
| 2023-03-08 | $48.33 | $48.84 | $48.10 | $48.72 | $48.72 | 1,071,250 |
| 2023-03-07 | $49.80 | $49.81 | $48.09 | $48.31 | $48.31 | 1,741,590 |
| 2023-03-06 | $50.60 | $50.80 | $49.40 | $49.54 | $49.54 | 1,857,600 |
| 2023-03-03 | $51.48 | $52.15 | $50.62 | $50.64 | $50.64 | 1,639,440 |
| 2023-03-02 | $51.99 | $52.55 | $51.00 | $52.05 | $52.05 | 947,940 |
| 2023-03-01 | $52.28 | $52.80 | $51.78 | $52.00 | $52.00 | 1,160,380 |
| 2023-02-28 | $52.15 | $53.47 | $51.50 | $52.60 | $52.60 | 1,247,220 |
| 2023-02-27 | $50.86 | $52.99 | $50.53 | $52.29 | $52.29 | 2,179,200 |
| 2023-02-24 | $51.55 | $51.72 | $50.52 | $51.05 | $51.05 | 1,149,230 |
| 2023-02-23 | $50.92 | $51.77 | $50.92 | $51.55 | $51.55 | 1,084,800 |
| 2023-02-22 | $51.14 | $51.98 | $51.00 | $51.28 | $51.28 | 1,947,160 |
| 2023-02-21 | $52.33 | $52.99 | $51.06 | $51.75 | $51.75 | 2,100,200 |
| 2023-02-20 | $51.88 | $52.74 | $51.20 | $52.29 | $52.29 | 1,681,990 |
| 2023-02-17 | $52.90 | $53.34 | $51.50 | $51.52 | $51.52 | 1,794,150 |
| 2023-02-16 | $54.95 | $55.20 | $52.53 | $52.90 | $52.90 | 2,500,980 |
| 2023-02-15 | $55.94 | $55.94 | $54.09 | $54.90 | $54.90 | 2,460,080 |
| 2023-02-14 | $53.46 | $56.30 | $53.06 | $55.28 | $55.28 | 5,655,000 |
| 2023-02-13 | $52.00 | $53.66 | $51.60 | $53.10 | $53.10 | 3,123,870 |
| 2023-02-10 | $52.53 | $53.76 | $51.50 | $52.95 | $52.95 | 2,342,350 |
| 2023-02-09 | $52.17 | $53.60 | $51.87 | $53.12 | $53.12 | 3,533,020 |
| 2023-02-08 | $51.05 | $52.25 | $50.80 | $52.17 | $52.17 | 3,396,660 |
| 2023-02-07 | $50.89 | $51.27 | $50.14 | $50.95 | $50.95 | 1,563,650 |
| 2023-02-06 | $50.64 | $51.28 | $49.66 | $51.01 | $51.01 | 1,930,720 |
| 2023-02-03 | $51.45 | $51.62 | $49.91 | $51.05 | $51.05 | 1,804,600 |
| 2023-02-02 | $51.89 | $52.36 | $51.05 | $51.15 | $51.15 | 2,307,170 |
| 2023-02-01 | $51.74 | $52.60 | $51.20 | $51.82 | $51.82 | 2,454,310 |
| 2023-01-31 | $51.00 | $52.05 | $50.52 | $51.86 | $51.86 | 2,327,210 |
| 2023-01-30 | $51.79 | $52.16 | $51.00 | $51.33 | $51.33 | 2,158,170 |
| 2023-01-20 | $52.00 | $52.03 | $50.63 | $50.92 | $50.92 | 2,185,120 |
| 2023-01-19 | $49.89 | $52.16 | $49.70 | $51.78 | $51.78 | 3,115,330 |
| 2023-01-18 | $50.40 | $50.40 | $49.30 | $49.98 | $49.98 | 1,399,650 |
| 2023-01-17 | $48.43 | $50.78 | $48.20 | $50.20 | $50.20 | 3,928,230 |
| 2023-01-16 | $48.00 | $49.50 | $47.53 | $48.67 | $48.67 | 2,216,500 |
| 2023-01-13 | $48.59 | $48.75 | $47.65 | $48.00 | $48.00 | 1,681,540 |
| 2023-01-12 | $48.92 | $49.86 | $48.11 | $48.59 | $48.59 | 1,993,380 |
| 2023-01-11 | $49.60 | $50.18 | $48.72 | $48.93 | $48.93 | 3,011,630 |
| 2023-01-10 | $47.63 | $50.20 | $46.72 | $49.45 | $49.45 | 4,469,160 |
| 2023-01-09 | $46.76 | $48.60 | $46.02 | $46.99 | $46.99 | 5,535,990 |
| 2023-01-06 | $45.90 | $47.15 | $45.05 | $45.20 | $45.20 | 4,120,700 |
| 2023-01-05 | $45.15 | $45.75 | $44.58 | $45.16 | $45.16 | 3,055,820 |
| 2023-01-04 | $46.80 | $47.38 | $45.05 | $45.15 | $45.15 | 1,821,680 |
| 2023-01-03 | $46.01 | $47.57 | $45.56 | $46.84 | $46.84 | 1,699,670 |
| 2023-01-02 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 0 |
| 2022-12-30 | $47.20 | $47.20 | $45.75 | $46.43 | $46.43 | 1,050,740 |
| 2022-12-29 | $47.28 | $47.67 | $46.18 | $46.86 | $46.86 | 685,860 |
| 2022-12-28 | $47.44 | $47.44 | $46.38 | $46.82 | $46.82 | 645,660 |
| 2022-12-27 | $47.23 | $47.63 | $46.33 | $47.31 | $47.31 | 1,085,130 |
| 2022-12-26 | $44.36 | $47.00 | $44.36 | $46.85 | $46.85 | 1,011,420 |
| 2022-12-23 | $44.55 | $45.00 | $44.29 | $44.75 | $44.75 | 551,130 |
| 2022-12-22 | $46.01 | $46.01 | $44.62 | $44.82 | $44.82 | 1,102,180 |
| 2022-12-21 | $45.89 | $45.99 | $45.08 | $45.86 | $45.86 | 1,185,360 |
| 2022-12-20 | $45.53 | $46.30 | $45.05 | $46.20 | $46.20 | 874,000 |
| 2022-12-19 | $46.06 | $46.74 | $45.53 | $46.01 | $46.01 | 797,700 |
| 2022-12-16 | $47.60 | $47.77 | $45.72 | $46.02 | $46.02 | 1,563,220 |
| 2022-12-15 | $46.10 | $48.06 | $46.05 | $47.92 | $47.92 | 2,840,250 |
| 2022-12-14 | $45.30 | $46.78 | $45.30 | $46.49 | $46.49 | 1,789,100 |
| 2022-12-13 | $46.85 | $46.85 | $45.65 | $45.82 | $45.82 | 1,229,860 |
| 2022-12-12 | $46.81 | $47.26 | $46.06 | $46.68 | $46.68 | 1,066,980 |
| 2022-12-09 | $47.83 | $48.06 | $46.66 | $46.91 | $46.91 | 2,321,900 |
| 2022-12-08 | $47.22 | $48.64 | $46.49 | $48.01 | $48.01 | 2,703,510 |
| 2022-12-07 | $49.57 | $50.20 | $46.80 | $47.36 | $47.36 | 3,480,590 |
| 2022-12-06 | $50.39 | $50.48 | $49.39 | $49.54 | $49.54 | 903,700 |
| 2022-12-05 | $49.80 | $50.84 | $49.30 | $50.39 | $50.39 | 1,291,310 |
| 2022-12-01 | $51.29 | $51.99 | $51.00 | $51.49 | $51.49 | 1,302,820 |
| 2022-11-30 | $51.00 | $51.36 | $50.00 | $51.07 | $51.07 | 1,081,040 |
| 2022-11-29 | $50.01 | $51.27 | $49.50 | $50.76 | $50.76 | 1,422,250 |
| 2022-11-28 | $49.40 | $50.71 | $49.19 | $49.82 | $49.82 | 1,121,510 |
| 2022-11-25 | $49.99 | $50.23 | $49.22 | $49.83 | $49.83 | 679,100 |
| 2022-11-24 | $50.50 | $51.26 | $49.81 | $50.25 | $50.25 | 841,160 |
| 2022-11-23 | $50.90 | $51.64 | $49.39 | $50.50 | $50.50 | 1,380,300 |
| 2022-11-22 | $52.56 | $52.73 | $50.65 | $50.90 | $50.90 | 1,569,150 |
| 2022-11-21 | $51.90 | $53.20 | $51.51 | $52.95 | $52.95 | 1,227,490 |
| 2022-11-18 | $53.50 | $55.02 | $52.06 | $52.25 | $52.25 | 2,719,640 |
| 2022-11-17 | $53.97 | $53.97 | $52.52 | $53.20 | $53.20 | 1,717,560 |
| 2022-11-16 | $55.26 | $56.49 | $53.96 | $54.04 | $54.04 | 2,503,200 |
| 2022-11-15 | $52.00 | $55.31 | $51.40 | $55.05 | $55.05 | 3,732,820 |
| 2022-11-14 | $52.00 | $52.90 | $51.17 | $51.75 | $51.75 | 1,521,800 |
| 2022-11-11 | $54.00 | $54.49 | $51.25 | $51.75 | $51.75 | 3,647,150 |
| 2022-11-10 | $53.24 | $54.23 | $51.58 | $51.98 | $51.98 | 2,763,800 |
| 2022-11-09 | $52.39 | $54.56 | $51.48 | $53.81 | $53.81 | 3,182,700 |
| 2022-11-08 | $51.00 | $52.90 | $50.77 | $52.84 | $52.84 | 3,292,640 |
| 2022-11-07 | $51.50 | $51.90 | $51.10 | $51.42 | $51.42 | 1,476,610 |
| 2022-11-04 | $51.02 | $52.51 | $50.41 | $51.50 | $51.50 | 3,043,730 |
| 2022-11-03 | $50.06 | $51.38 | $49.50 | $50.89 | $50.89 | 2,048,900 |
| 2022-11-02 | $48.60 | $50.94 | $48.30 | $50.08 | $50.08 | 2,574,140 |
| 2022-11-01 | $47.63 | $48.79 | $46.62 | $48.78 | $48.78 | 1,765,170 |
| 2022-10-31 | $47.46 | $47.50 | $45.10 | $47.13 | $47.13 | 1,518,880 |
| 2022-10-28 | $48.70 | $48.94 | $46.30 | $46.64 | $46.64 | 2,167,280 |
| 2022-10-27 | $48.00 | $49.30 | $47.80 | $48.80 | $48.80 | 2,833,180 |
| 2022-10-26 | $48.74 | $50.35 | $48.50 | $49.66 | $49.66 | 2,633,640 |
| 2022-10-25 | $49.13 | $49.80 | $47.50 | $49.19 | $49.19 | 2,268,720 |
| 2022-10-24 | $49.70 | $51.30 | $48.81 | $49.43 | $49.43 | 1,794,330 |
| 2022-10-21 | $49.56 | $50.35 | $48.60 | $49.95 | $49.95 | 1,267,750 |
| 2022-10-20 | $49.80 | $50.80 | $48.20 | $49.85 | $49.85 | 2,430,720 |
| 2022-10-19 | $51.10 | $51.66 | $49.60 | $50.37 | $50.37 | 2,553,370 |
| 2022-10-18 | $49.25 | $51.93 | $49.02 | $51.53 | $51.53 | 3,148,350 |
| 2022-10-17 | $47.57 | $49.78 | $47.57 | $49.49 | $49.49 | 1,947,320 |
| 2022-10-14 | $46.76 | $48.69 | $46.59 | $48.17 | $48.17 | 2,465,710 |
| 2022-10-13 | $46.59 | $47.69 | $46.20 | $46.81 | $46.81 | 1,621,300 |
| 2022-10-12 | $45.00 | $47.16 | $44.25 | $47.02 | $47.02 | 2,186,330 |
| 2022-10-11 | $45.92 | $45.92 | $44.26 | $45.60 | $45.60 | 1,544,960 |
| 2022-10-10 | $46.05 | $47.97 | $45.03 | $45.42 | $45.42 | 3,260,200 |
| 2022-09-30 | $47.98 | $48.30 | $46.09 | $46.30 | $46.30 | 2,306,230 |
| 2022-09-29 | $45.89 | $48.10 | $44.80 | $47.89 | $47.89 | 5,051,560 |
| 2022-09-28 | $48.83 | $48.83 | $44.61 | $45.82 | $45.82 | 5,832,190 |
| 2022-09-27 | $44.80 | $46.49 | $44.80 | $46.49 | $46.49 | 2,669,750 |
| 2022-09-26 | $43.40 | $43.92 | $41.93 | $42.26 | $42.26 | 2,154,310 |
| 2022-09-23 | $44.99 | $45.63 | $42.60 | $43.21 | $43.21 | 2,128,470 |
| 2022-09-22 | $43.30 | $46.18 | $43.00 | $44.70 | $44.70 | 3,729,340 |
| 2022-09-21 | $43.28 | $44.00 | $41.77 | $43.69 | $43.69 | 2,874,800 |
| 2022-09-20 | $43.49 | $44.32 | $43.02 | $43.58 | $43.58 | 2,251,580 |
| 2022-09-19 | $44.50 | $44.73 | $42.66 | $43.25 | $43.25 | 2,380,400 |
| 2022-09-16 | $45.91 | $45.91 | $44.00 | $44.26 | $44.26 | 1,900,560 |
| 2022-09-15 | $48.24 | $48.48 | $44.45 | $45.55 | $45.55 | 4,384,180 |
| 2022-09-14 | $47.13 | $49.00 | $47.00 | $48.24 | $48.24 | 1,805,640 |
| 2022-09-13 | $49.30 | $49.50 | $48.06 | $48.40 | $48.40 | 1,591,270 |
| 2022-09-12 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2022-09-09 | $48.19 | $49.22 | $47.38 | $48.80 | $48.80 | 2,192,310 |
| 2022-09-08 | $49.34 | $49.57 | $48.10 | $48.18 | $48.18 | 2,326,850 |
| 2022-09-07 | $48.96 | $50.35 | $48.70 | $49.34 | $49.34 | 2,533,690 |
| 2022-09-06 | $46.65 | $50.50 | $46.39 | $49.50 | $49.50 | 3,865,080 |
| 2022-09-05 | $46.70 | $47.89 | $46.41 | $46.60 | $46.60 | 2,671,510 |
| 2022-09-02 | $47.92 | $48.18 | $46.72 | $46.84 | $46.84 | 2,974,340 |
| 2022-09-01 | $49.19 | $49.75 | $47.71 | $47.86 | $47.86 | 2,846,470 |
| 2022-08-31 | $50.68 | $51.70 | $48.08 | $49.19 | $49.19 | 3,631,240 |
| 2022-08-30 | $50.00 | $51.25 | $49.00 | $51.01 | $51.01 | 4,696,890 |
| 2022-08-29 | $50.01 | $51.15 | $48.84 | $49.77 | $49.77 | 3,935,940 |
| 2022-08-26 | $51.31 | $53.50 | $50.50 | $50.91 | $50.91 | 3,437,840 |
| 2022-08-25 | $53.88 | $54.73 | $50.86 | $51.30 | $51.30 | 4,728,770 |
| 2022-08-24 | $58.48 | $59.13 | $53.20 | $54.18 | $54.18 | 6,892,900 |
| 2022-08-23 | $61.00 | $61.62 | $57.89 | $59.01 | $59.01 | 7,908,790 |
| 2022-08-22 | $65.00 | $65.39 | $60.60 | $62.00 | $62.00 | 6,915,610 |
| 2022-08-19 | $61.19 | $65.97 | $61.19 | $64.70 | $64.70 | 13,077,560 |
| 2022-08-18 | $54.71 | $60.50 | $54.38 | $59.97 | $59.97 | 6,763,800 |
| 2022-08-17 | $54.67 | $55.86 | $54.05 | $55.13 | $55.13 | 2,398,180 |
| 2022-08-16 | $54.83 | $56.40 | $54.01 | $54.86 | $54.86 | 2,277,370 |
| 2022-08-15 | $55.29 | $56.63 | $54.61 | $54.88 | $54.88 | 2,409,790 |
| 2022-08-12 | $56.18 | $57.21 | $55.56 | $55.70 | $55.70 | 2,631,210 |
| 2022-08-11 | $54.95 | $57.88 | $54.60 | $56.31 | $56.31 | 4,062,670 |
| 2022-08-10 | $52.78 | $56.58 | $52.20 | $55.30 | $55.30 | 4,582,920 |
| 2022-08-09 | $54.00 | $54.13 | $52.05 | $52.79 | $52.79 | 3,512,460 |
| 2022-08-08 | $51.46 | $54.18 | $50.60 | $54.18 | $54.18 | 4,849,000 |
| 2022-08-05 | $50.36 | $52.62 | $49.73 | $51.70 | $51.70 | 2,401,290 |
| 2022-08-04 | $51.21 | $51.64 | $49.80 | $50.40 | $50.40 | 2,246,800 |
| 2022-08-03 | $52.45 | $53.80 | $50.80 | $51.05 | $51.05 | 5,319,430 |
| 2022-08-02 | $51.00 | $54.28 | $48.50 | $52.70 | $52.70 | 6,739,240 |
| 2022-08-01 | $48.71 | $51.29 | $47.81 | $51.29 | $51.29 | 3,912,890 |
| 2022-07-29 | $50.90 | $50.90 | $48.60 | $48.75 | $48.75 | 2,959,680 |
| 2022-07-28 | $48.91 | $51.30 | $48.28 | $50.42 | $50.42 | 3,937,740 |
| 2022-07-27 | $46.77 | $49.10 | $46.39 | $48.90 | $48.90 | 3,445,780 |
| 2022-07-26 | $46.64 | $47.32 | $46.40 | $46.85 | $46.85 | 1,865,720 |
| 2022-07-25 | $47.84 | $48.19 | $46.67 | $46.77 | $46.77 | 1,503,020 |
| 2022-07-22 | $48.00 | $48.47 | $46.70 | $47.74 | $47.74 | 3,087,270 |
| 2022-07-21 | $48.95 | $49.57 | $47.50 | $47.99 | $47.99 | 4,795,800 |
| 2022-07-20 | $50.50 | $50.55 | $49.00 | $49.30 | $49.30 | 2,339,720 |
| 2022-07-19 | $49.91 | $50.96 | $48.70 | $50.10 | $50.10 | 2,211,860 |
| 2022-07-18 | $50.23 | $51.00 | $49.08 | $49.58 | $49.58 | 3,346,400 |
| 2022-07-15 | $50.00 | $51.41 | $49.90 | $50.23 | $50.23 | 2,858,970 |
| 2022-07-14 | $49.23 | $51.88 | $48.53 | $50.35 | $50.35 | 4,067,760 |
| 2022-07-13 | $48.01 | $49.81 | $47.84 | $49.23 | $49.23 | 3,680,980 |
| 2022-07-12 | $51.95 | $51.95 | $47.88 | $48.26 | $48.26 | 6,914,310 |
| 2022-07-11 | $57.90 | $57.90 | $52.56 | $52.56 | $52.56 | 4,178,150 |
| 2022-07-08 | $57.70 | $58.94 | $57.00 | $58.40 | $58.40 | 2,935,090 |
| 2022-07-07 | $57.00 | $57.87 | $56.38 | $56.86 | $56.86 | 2,526,890 |
| 2022-07-06 | $58.50 | $59.11 | $56.38 | $57.30 | $57.30 | 2,485,030 |
| 2022-07-05 | $59.35 | $61.00 | $57.20 | $58.65 | $58.65 | 3,603,580 |
| 2022-07-04 | $57.16 | $60.06 | $55.80 | $58.89 | $58.89 | 3,666,760 |
| 2022-07-01 | $58.36 | $58.99 | $56.79 | $57.18 | $57.18 | 2,902,290 |
| 2022-06-30 | $58.08 | $59.11 | $57.49 | $58.30 | $58.30 | 4,047,790 |
| 2022-06-29 | $60.50 | $60.50 | $57.35 | $58.10 | $58.10 | 6,950,240 |
| 2022-06-28 | $62.50 | $64.35 | $60.83 | $61.12 | $61.12 | 8,269,950 |
| 2022-06-27 | $60.03 | $63.54 | $58.60 | $62.07 | $62.07 | 13,290,880 |
| 2022-06-24 | $53.30 | $58.30 | $53.22 | $58.30 | $58.30 | 6,810,650 |
| 2022-06-23 | $50.83 | $53.50 | $49.01 | $53.00 | $53.00 | 4,519,680 |
| 2022-06-22 | $49.66 | $51.55 | $48.51 | $51.00 | $51.00 | 4,990,530 |
| 2022-06-21 | $54.15 | $54.54 | $49.40 | $50.10 | $50.10 | 6,619,350 |
| 2022-06-20 | $56.59 | $56.59 | $54.01 | $54.55 | $54.55 | 5,255,360 |
| 2022-06-17 | $53.00 | $58.14 | $52.95 | $56.88 | $56.88 | 7,816,500 |
| 2022-06-16 | $50.00 | $53.83 | $49.81 | $52.85 | $52.85 | 4,042,910 |
| 2022-06-15 | $50.00 | $50.46 | $49.27 | $49.79 | $49.79 | 2,336,040 |
| 2022-06-14 | $50.00 | $50.48 | $48.00 | $50.20 | $50.20 | 3,307,900 |
| 2022-06-13 | $48.75 | $51.00 | $48.00 | $50.65 | $50.65 | 4,707,970 |
| 2022-06-10 | $44.28 | $49.20 | $44.00 | $48.89 | $48.89 | 4,178,550 |
| 2022-06-09 | $45.49 | $45.61 | $43.28 | $44.73 | $44.73 | 1,913,260 |
| 2022-06-08 | $45.46 | $47.60 | $44.68 | $45.77 | $45.77 | 2,499,970 |
| 2022-06-07 | $47.85 | $47.86 | $45.30 | $45.46 | $45.46 | 2,630,760 |
| 2022-06-06 | $47.59 | $48.98 | $47.28 | $47.60 | $47.60 | 2,640,290 |
| 2022-06-02 | $46.99 | $47.60 | $46.41 | $47.48 | $47.48 | 1,287,210 |
| 2022-06-01 | $46.00 | $47.65 | $45.50 | $46.99 | $46.99 | 1,304,730 |
| 2022-05-31 | $44.98 | $46.49 | $44.26 | $46.20 | $46.00 | 1,322,300 |
| 2022-05-30 | $45.20 | $45.79 | $44.54 | $44.98 | $44.79 | 1,212,240 |
| 2022-05-27 | $46.31 | $47.40 | $45.20 | $45.54 | $45.35 | 1,211,960 |
| 2022-05-26 | $45.92 | $46.98 | $45.30 | $46.31 | $46.11 | 1,031,330 |
| 2022-05-25 | $46.20 | $46.65 | $45.52 | $45.92 | $45.73 | 787,500 |
| 2022-05-24 | $48.01 | $48.38 | $46.08 | $46.21 | $46.01 | 1,647,140 |
| 2022-05-23 | $48.80 | $49.10 | $47.60 | $48.15 | $47.95 | 1,141,140 |
| 2022-05-20 | $47.99 | $49.46 | $47.51 | $48.88 | $48.67 | 1,775,040 |
| 2022-05-19 | $47.36 | $48.57 | $46.79 | $47.94 | $47.74 | 1,407,300 |
| 2022-05-18 | $46.94 | $48.75 | $46.50 | $48.50 | $48.29 | 1,944,240 |
| 2022-05-17 | $46.41 | $47.99 | $45.90 | $46.94 | $46.74 | 1,378,140 |
| 2022-05-16 | $47.74 | $47.77 | $45.81 | $46.27 | $46.07 | 1,265,500 |
| 2022-05-13 | $48.62 | $48.80 | $46.28 | $47.22 | $47.02 | 2,349,020 |
| 2022-05-12 | $47.31 | $48.28 | $45.84 | $48.08 | $47.88 | 3,581,770 |
| 2022-05-11 | $47.00 | $48.70 | $44.60 | $47.51 | $47.31 | 5,048,580 |
| 2022-05-10 | $40.53 | $45.38 | $40.41 | $45.38 | $45.19 | 2,609,080 |
| 2022-05-09 | $41.58 | $42.04 | $40.85 | $41.25 | $41.08 | 1,081,140 |
| 2022-05-06 | $41.60 | $42.39 | $41.00 | $41.78 | $41.60 | 1,221,610 |
| 2022-05-05 | $41.50 | $43.28 | $40.70 | $42.80 | $42.62 | 3,080,660 |
| 2022-05-04 | $41.31 | $41.31 | $41.31 | $41.31 | $41.13 | 0 |
| 2022-05-03 | $41.31 | $41.31 | $41.31 | $41.31 | $41.13 | 0 |
| 2022-04-29 | $38.18 | $41.88 | $38.12 | $41.31 | $41.13 | 3,287,590 |
| 2022-04-28 | $40.60 | $40.60 | $38.00 | $38.15 | $37.99 | 2,403,100 |
| 2022-04-27 | $37.71 | $40.68 | $37.35 | $40.61 | $40.44 | 3,278,820 |
| 2022-04-26 | $37.66 | $40.25 | $36.31 | $38.54 | $38.38 | 4,118,990 |
| 2022-04-25 | $41.40 | $41.50 | $38.09 | $38.28 | $38.12 | 3,959,810 |
| 2022-04-22 | $41.33 | $42.50 | $40.36 | $42.02 | $41.84 | 2,916,750 |
| 2022-04-21 | $42.98 | $43.53 | $41.12 | $41.74 | $41.56 | 2,927,400 |
| 2022-04-20 | $42.87 | $44.44 | $42.00 | $43.09 | $42.91 | 3,219,680 |
| 2022-04-19 | $43.00 | $43.28 | $42.16 | $42.70 | $42.52 | 2,169,800 |
| 2022-04-18 | $41.52 | $42.50 | $40.31 | $42.38 | $42.20 | 1,937,600 |
| 2022-04-15 | $41.80 | $42.34 | $40.70 | $41.41 | $41.23 | 1,728,470 |
| 2022-04-14 | $41.39 | $42.59 | $41.39 | $41.80 | $41.62 | 1,743,200 |
| 2022-04-13 | $41.30 | $42.45 | $40.42 | $41.30 | $41.12 | 3,341,030 |
| 2022-04-12 | $40.00 | $41.55 | $39.43 | $41.55 | $41.37 | 3,418,330 |
| 2022-04-11 | $42.51 | $42.66 | $39.80 | $40.34 | $40.17 | 2,889,520 |
| 2022-04-08 | $43.68 | $43.82 | $42.38 | $42.95 | $42.77 | 1,581,420 |
| 2022-04-07 | $44.70 | $44.70 | $43.46 | $43.52 | $43.34 | 1,976,000 |
| 2022-04-06 | $45.70 | $45.95 | $44.10 | $44.80 | $44.61 | 2,138,100 |
| 2022-04-05 | $45.70 | $45.70 | $45.70 | $45.70 | $45.51 | 0 |
| 2022-04-04 | $45.70 | $45.70 | $45.70 | $45.70 | $45.51 | 0 |
| 2022-04-01 | $45.28 | $46.56 | $44.44 | $45.70 | $45.51 | 1,945,700 |
| 2022-03-31 | $46.40 | $46.40 | $45.30 | $45.33 | $45.14 | 1,538,290 |
| 2022-03-30 | $46.13 | $46.81 | $45.66 | $46.56 | $46.36 | 1,829,940 |
| 2022-03-29 | $47.71 | $47.71 | $45.45 | $45.93 | $45.74 | 2,043,810 |
| 2022-03-28 | $48.00 | $48.20 | $46.55 | $47.00 | $46.80 | 2,315,400 |
| 2022-03-25 | $48.86 | $49.55 | $47.61 | $47.70 | $47.50 | 2,375,960 |
| 2022-03-24 | $49.23 | $49.50 | $48.20 | $48.75 | $48.54 | 2,241,190 |
| 2022-03-23 | $49.39 | $49.97 | $48.64 | $49.21 | $49.00 | 2,108,400 |
| 2022-03-22 | $50.94 | $51.00 | $48.88 | $49.17 | $48.96 | 3,733,890 |
| 2022-03-21 | $49.10 | $51.84 | $48.61 | $51.20 | $50.98 | 5,277,730 |
| 2022-03-18 | $48.00 | $50.10 | $47.30 | $49.19 | $48.98 | 4,411,470 |
| 2022-03-17 | $46.00 | $50.24 | $45.88 | $48.50 | $48.29 | 6,057,750 |
| 2022-03-16 | $46.60 | $46.94 | $43.56 | $45.72 | $45.53 | 4,780,340 |
| 2022-03-15 | $48.37 | $48.39 | $45.60 | $45.71 | $45.52 | 5,286,300 |
| 2022-03-14 | $50.00 | $50.66 | $48.37 | $48.39 | $48.18 | 3,821,100 |
| 2022-03-11 | $51.00 | $51.49 | $49.78 | $50.45 | $50.24 | 4,760,190 |
| 2022-03-10 | $52.98 | $53.45 | $51.02 | $52.10 | $51.88 | 5,273,740 |
| 2022-03-09 | $51.87 | $52.65 | $48.70 | $50.74 | $50.52 | 5,384,310 |
| 2022-03-08 | $55.21 | $56.60 | $51.85 | $52.20 | $51.98 | 5,687,910 |
| 2022-03-07 | $57.50 | $57.50 | $53.84 | $54.41 | $54.18 | 6,249,880 |
| 2022-03-04 | $58.34 | $59.11 | $57.08 | $57.57 | $57.33 | 2,892,400 |
| 2022-03-03 | $61.42 | $61.60 | $58.28 | $58.45 | $58.20 | 3,588,840 |
| 2022-03-02 | $61.90 | $62.00 | $60.18 | $60.81 | $60.55 | 1,764,400 |
| 2022-03-01 | $63.14 | $63.47 | $61.50 | $61.89 | $61.63 | 2,000,700 |
| 2022-02-28 | $62.83 | $63.60 | $60.74 | $63.10 | $62.83 | 2,795,000 |
| 2022-02-25 | $60.82 | $64.50 | $60.42 | $63.22 | $62.95 | 5,532,650 |
| 2022-02-24 | $63.40 | $63.64 | $59.40 | $60.24 | $59.98 | 3,146,280 |
| 2022-02-23 | $61.61 | $64.20 | $61.61 | $63.40 | $63.13 | 3,266,000 |
| 2022-02-22 | $63.90 | $63.90 | $60.69 | $62.00 | $61.74 | 2,368,400 |
| 2022-02-21 | $65.50 | $66.60 | $63.20 | $63.58 | $63.31 | 2,146,720 |
| 2022-02-18 | $65.50 | $66.28 | $64.12 | $65.46 | $65.18 | 2,005,090 |
| 2022-02-17 | $66.61 | $67.99 | $66.00 | $66.32 | $66.04 | 1,412,250 |
| 2022-02-16 | $68.75 | $69.02 | $66.88 | $67.06 | $66.78 | 1,174,700 |
| 2022-02-15 | $67.25 | $68.24 | $65.60 | $68.10 | $67.81 | 1,641,800 |
| 2022-02-14 | $66.24 | $68.40 | $65.10 | $67.00 | $66.72 | 1,438,310 |
| 2022-02-11 | $69.18 | $69.35 | $66.10 | $66.47 | $66.19 | 968,810 |
| 2022-02-10 | $70.50 | $70.68 | $69.31 | $69.86 | $69.56 | 871,500 |
| 2022-02-09 | $68.00 | $70.74 | $67.80 | $70.00 | $69.70 | 2,127,000 |
| 2022-02-08 | $68.00 | $69.21 | $65.22 | $68.70 | $68.41 | 1,677,190 |
| 2022-02-07 | $70.70 | $70.70 | $68.50 | $68.62 | $68.33 | 846,490 |
| 2022-02-04 | $69.16 | $69.16 | $69.16 | $69.16 | $68.87 | 0 |
| 2022-02-03 | $69.16 | $69.16 | $69.16 | $69.16 | $68.87 | 0 |
| 2022-02-02 | $69.16 | $69.16 | $69.16 | $69.16 | $68.87 | 0 |
| 2022-02-01 | $69.16 | $69.16 | $69.16 | $69.16 | $68.87 | 0 |
| 2022-01-28 | $71.50 | $71.55 | $68.05 | $69.16 | $68.87 | 1,583,150 |
| 2022-01-27 | $73.50 | $73.50 | $70.19 | $70.44 | $70.14 | 880,720 |
| 2022-01-26 | $70.50 | $72.95 | $69.75 | $72.29 | $71.98 | 1,392,390 |
| 2022-01-25 | $73.00 | $75.50 | $70.69 | $70.81 | $70.51 | 1,067,000 |
| 2022-01-24 | $74.00 | $75.38 | $70.51 | $74.48 | $74.16 | 1,898,490 |
| 2022-01-21 | $73.73 | $75.44 | $73.30 | $74.90 | $74.58 | 899,070 |
| 2022-01-20 | $76.00 | $76.86 | $73.01 | $73.81 | $73.50 | 1,112,970 |
| 2022-01-19 | $77.54 | $77.77 | $75.60 | $76.30 | $75.98 | 1,070,100 |
| 2022-01-18 | $77.15 | $78.95 | $76.80 | $77.44 | $77.11 | 962,100 |
| 2022-01-17 | $76.24 | $80.00 | $76.00 | $77.44 | $77.11 | 2,291,290 |
| 2022-01-14 | $74.63 | $76.83 | $73.62 | $76.66 | $76.34 | 1,037,600 |
| 2022-01-13 | $75.75 | $76.27 | $73.96 | $75.21 | $74.89 | 1,027,100 |
| 2022-01-12 | $75.95 | $76.38 | $74.88 | $75.21 | $74.89 | 1,345,000 |
| 2022-01-11 | $73.77 | $76.28 | $73.66 | $75.97 | $75.65 | 1,804,280 |
| 2022-01-10 | $75.45 | $76.27 | $73.00 | $73.97 | $73.66 | 1,771,600 |
| 2022-01-07 | $77.00 | $77.88 | $75.00 | $75.35 | $75.03 | 2,271,680 |
| 2022-01-06 | $77.70 | $78.68 | $76.68 | $77.00 | $76.67 | 2,379,080 |
| 2022-01-05 | $81.00 | $81.30 | $77.17 | $77.81 | $77.48 | 3,304,690 |
| 2022-01-04 | $84.28 | $85.09 | $81.10 | $81.10 | $80.76 | 1,853,800 |
| 2022-01-03 | $84.03 | $84.03 | $84.03 | $84.03 | $83.67 | 0 |
| 2021-12-31 | $83.37 | $85.13 | $83.37 | $84.03 | $83.67 | 1,070,560 |
| 2021-12-30 | $85.08 | $85.60 | $82.38 | $83.40 | $83.05 | 1,303,900 |
| 2021-12-29 | $86.47 | $86.88 | $83.35 | $84.88 | $84.52 | 1,205,700 |
| 2021-12-28 | $86.77 | $87.60 | $85.64 | $86.30 | $85.93 | 757,780 |
| 2021-12-27 | $87.37 | $87.48 | $83.00 | $86.29 | $85.92 | 2,232,120 |
| 2021-12-24 | $89.00 | $89.00 | $85.60 | $87.50 | $87.13 | 2,087,690 |
| 2021-12-23 | $88.00 | $89.98 | $85.60 | $87.87 | $87.50 | 2,451,490 |
| 2021-12-22 | $84.51 | $88.88 | $84.51 | $85.02 | $84.66 | 2,674,990 |
| 2021-12-21 | $84.63 | $85.88 | $84.00 | $85.00 | $84.64 | 1,467,060 |
| 2021-12-20 | $84.96 | $85.98 | $83.48 | $84.40 | $84.04 | 1,622,300 |
| 2021-12-17 | $86.32 | $86.95 | $83.60 | $84.31 | $83.95 | 1,424,320 |
| 2021-12-16 | $84.07 | $85.98 | $83.02 | $85.00 | $84.64 | 2,099,500 |
| 2021-12-15 | $85.42 | $86.40 | $83.48 | $83.48 | $83.13 | 1,678,100 |
| 2021-12-14 | $85.00 | $87.55 | $83.21 | $85.00 | $84.64 | 2,458,740 |
| 2021-12-13 | $83.20 | $86.15 | $83.11 | $84.52 | $84.16 | 2,561,820 |
| 2021-12-10 | $80.70 | $85.78 | $80.28 | $84.78 | $84.42 | 4,366,840 |
| 2021-12-09 | $78.49 | $80.35 | $77.10 | $80.25 | $79.91 | 2,581,830 |
| 2021-12-08 | $76.98 | $78.30 | $74.33 | $78.30 | $77.97 | 2,622,400 |
| 2021-12-07 | $79.28 | $79.78 | $75.50 | $75.72 | $75.40 | 1,924,770 |
| 2021-12-06 | $79.35 | $80.80 | $76.17 | $79.30 | $78.96 | 2,219,310 |
| 2021-12-03 | $79.40 | $79.40 | $79.40 | $79.40 | $79.06 | 1,879,920 |
| 2021-12-02 | $78.18 | $78.18 | $78.18 | $78.18 | $77.85 | 2,394,190 |
| 2021-12-01 | $84.14 | $84.57 | $79.07 | $79.50 | $79.16 | 2,755,310 |
| 2021-11-30 | $83.95 | $86.68 | $83.01 | $83.24 | $82.89 | 2,825,400 |
| 2021-11-29 | $76.20 | $85.36 | $76.10 | $84.00 | $83.64 | 3,121,910 |
| 2021-11-26 | $77.90 | $80.89 | $77.53 | $78.18 | $77.85 | 1,479,700 |
| 2021-11-25 | $78.99 | $79.76 | $76.60 | $78.58 | $78.25 | 1,204,690 |
| 2021-11-24 | $77.56 | $79.20 | $77.09 | $78.12 | $77.79 | 1,156,170 |
| 2021-11-23 | $80.35 | $80.35 | $78.08 | $78.10 | $77.77 | 1,571,300 |
| 2021-11-22 | $77.98 | $81.18 | $77.30 | $80.55 | $80.21 | 2,306,340 |
| 2021-11-19 | $76.48 | $78.18 | $74.20 | $77.77 | $77.44 | 2,651,140 |
| 2021-11-18 | $72.17 | $76.55 | $71.30 | $76.50 | $76.18 | 2,740,520 |
| 2021-11-17 | $71.17 | $74.36 | $71.08 | $72.32 | $72.01 | 1,757,710 |
| 2021-11-16 | $73.26 | $73.62 | $71.17 | $71.57 | $71.27 | 2,017,840 |
| 2021-11-15 | $74.93 | $75.87 | $72.32 | $73.48 | $73.17 | 2,425,720 |
| 2021-11-12 | $76.53 | $76.76 | $74.61 | $74.93 | $74.61 | 2,220,210 |
| 2021-11-11 | $79.89 | $79.89 | $77.00 | $77.19 | $76.86 | 2,022,410 |
| 2021-11-10 | $80.06 | $82.67 | $78.82 | $79.89 | $79.55 | 3,342,800 |
| 2021-11-09 | $77.62 | $80.97 | $75.40 | $80.80 | $80.46 | 4,800,250 |
| 2021-11-08 | $70.54 | $76.47 | $70.54 | $76.47 | $76.15 | 3,711,910 |
| 2021-11-05 | $66.60 | $66.60 | $66.60 | $66.60 | $66.32 | 3,147,760 |
| 2021-11-04 | $63.80 | $67.28 | $62.50 | $66.60 | $66.32 | 3,928,410 |
| 2021-11-03 | $66.70 | $68.53 | $64.30 | $64.99 | $64.71 | 2,689,220 |
| 2021-11-02 | $69.50 | $71.40 | $66.08 | $67.70 | $67.41 | 1,933,010 |
| 2021-11-01 | $69.00 | $70.96 | $68.00 | $69.43 | $69.14 | 1,851,850 |
| 2021-10-29 | $70.01 | $72.19 | $68.00 | $70.01 | $69.71 | 2,800,400 |
| 2021-10-28 | $73.00 | $74.30 | $70.50 | $72.00 | $71.69 | 3,213,700 |
| 2021-10-27 | $70.71 | $76.51 | $70.63 | $74.40 | $74.08 | 6,476,510 |
| 2021-10-26 | $67.39 | $73.37 | $66.06 | $70.63 | $70.33 | 4,989,700 |
| 2021-10-25 | $67.50 | $68.88 | $65.05 | $66.70 | $66.42 | 2,283,800 |
| 2021-10-22 | $69.58 | $69.96 | $66.00 | $67.05 | $66.77 | 2,789,900 |
| 2021-10-21 | $69.99 | $72.87 | $69.00 | $69.55 | $69.26 | 2,632,100 |
| 2021-10-20 | $71.75 | $72.13 | $69.50 | $69.50 | $69.21 | 2,055,600 |
| 2021-10-19 | $72.00 | $73.49 | $71.20 | $71.70 | $71.40 | 1,898,100 |
| 2021-10-18 | $71.69 | $72.74 | $70.00 | $71.56 | $71.26 | 1,849,600 |
| 2021-10-15 | $71.38 | $73.56 | $70.60 | $71.69 | $71.39 | 1,994,810 |
| 2021-10-14 | $72.73 | $73.52 | $71.11 | $71.77 | $71.47 | 1,684,820 |
| 2021-10-13 | $70.00 | $73.50 | $68.84 | $72.79 | $72.48 | 2,192,200 |
| 2021-10-12 | $70.00 | $70.37 | $67.67 | $70.00 | $69.70 | 1,977,250 |
| 2021-10-11 | $73.04 | $73.04 | $68.32 | $69.79 | $69.49 | 3,684,640 |
| 2021-10-08 | $75.00 | $75.30 | $71.50 | $73.00 | $72.69 | 1,640,300 |
| 2021-10-07 | $74.64 | $74.64 | $74.64 | $74.64 | $74.32 | 0 |
| 2021-10-06 | $74.64 | $74.64 | $74.64 | $74.64 | $74.32 | 0 |
| 2021-09-30 | $73.37 | $75.75 | $72.80 | $74.64 | $74.32 | 2,085,400 |
| 2021-09-29 | $71.96 | $75.33 | $70.71 | $73.37 | $73.06 | 3,336,550 |
| 2021-09-28 | $75.30 | $75.30 | $70.30 | $72.02 | $71.71 | 2,455,020 |
| 2021-09-27 | $74.50 | $76.65 | $72.50 | $75.30 | $74.98 | 2,791,410 |
| 2021-09-24 | $77.03 | $78.25 | $73.98 | $74.50 | $74.18 | 3,631,220 |
| 2021-09-23 | $80.80 | $80.90 | $76.90 | $77.09 | $76.76 | 3,376,780 |
| 2021-09-22 | $83.06 | $84.37 | $78.88 | $79.70 | $79.36 | 3,521,890 |
| 2021-09-21 | $85.10 | $85.10 | $85.10 | $85.10 | $84.74 | 0 |
| 2021-09-20 | $85.10 | $85.10 | $85.10 | $85.10 | $84.74 | 0 |
| 2021-09-17 | $85.06 | $87.00 | $82.00 | $85.10 | $84.74 | 2,430,900 |
| 2021-09-16 | $87.52 | $89.89 | $85.00 | $85.01 | $84.65 | 1,924,260 |
| 2021-09-15 | $88.50 | $92.88 | $85.98 | $87.19 | $86.82 | 3,107,550 |
| 2021-09-14 | $89.98 | $90.19 | $87.00 | $88.65 | $88.27 | 1,513,900 |
| 2021-09-13 | $91.88 | $92.40 | $88.00 | $88.90 | $88.52 | 1,931,600 |
| 2021-09-10 | $91.62 | $93.10 | $89.91 | $92.80 | $92.41 | 1,174,340 |
| 2021-09-09 | $91.08 | $93.26 | $88.75 | $91.62 | $91.23 | 1,474,500 |
| 2021-09-08 | $95.00 | $95.00 | $91.02 | $91.80 | $91.41 | 1,094,700 |
| 2021-09-07 | $94.32 | $95.38 | $93.06 | $94.20 | $93.80 | 838,500 |
| 2021-09-06 | $93.21 | $95.38 | $91.58 | $94.38 | $93.98 | 1,102,150 |
| 2021-09-03 | $93.00 | $94.89 | $91.06 | $93.33 | $92.93 | 1,476,500 |
| 2021-09-02 | $91.00 | $93.98 | $89.78 | $92.12 | $91.73 | 1,417,210 |
| 2021-09-01 | $96.00 | $96.00 | $86.98 | $92.17 | $91.78 | 2,201,000 |
| 2021-08-31 | $95.42 | $97.80 | $93.81 | $94.30 | $93.90 | 1,638,400 |
| 2021-08-30 | $94.99 | $98.17 | $92.05 | $94.76 | $94.36 | 2,626,060 |
| 2021-08-27 | $94.02 | $95.99 | $92.50 | $93.25 | $92.85 | 1,873,950 |
| 2021-08-26 | $89.68 | $95.00 | $89.45 | $93.50 | $93.10 | 3,272,520 |
| 2021-08-25 | $86.10 | $88.85 | $84.70 | $88.73 | $88.35 | 2,328,900 |
| 2021-08-24 | $88.92 | $89.97 | $85.29 | $86.01 | $85.65 | 1,895,700 |
| 2021-08-23 | $80.20 | $87.55 | $79.50 | $86.90 | $86.53 | 3,536,920 |
| 2021-08-20 | $79.00 | $82.00 | $77.21 | $79.90 | $79.56 | 1,723,320 |
| 2021-08-19 | $78.48 | $80.96 | $75.99 | $79.23 | $78.89 | 2,932,000 |
| 2021-08-18 | $82.93 | $83.58 | $78.00 | $78.40 | $78.07 | 2,783,170 |
| 2021-08-17 | $81.55 | $85.88 | $79.50 | $82.99 | $82.64 | 2,384,600 |
| 2021-08-16 | $86.33 | $86.38 | $81.44 | $81.55 | $81.20 | 2,211,460 |
| 2021-08-13 | $85.38 | $89.80 | $84.70 | $86.59 | $86.22 | 1,536,260 |
| 2021-08-12 | $85.86 | $86.21 | $83.66 | $85.93 | $85.57 | 1,218,670 |
| 2021-08-11 | $86.24 | $86.26 | $81.00 | $85.83 | $85.47 | 1,346,440 |
| 2021-08-10 | $87.54 | $87.97 | $84.62 | $85.92 | $85.56 | 1,746,510 |
| 2021-08-09 | $88.30 | $88.88 | $85.99 | $87.68 | $87.31 | 1,386,980 |
| 2021-08-06 | $88.73 | $91.27 | $87.60 | $88.83 | $88.45 | 1,948,800 |
| 2021-08-05 | $84.51 | $89.00 | $83.40 | $88.78 | $88.40 | 3,047,550 |
| 2021-08-04 | $84.80 | $86.41 | $83.25 | $84.23 | $83.87 | 2,242,260 |
| 2021-08-03 | $87.28 | $87.28 | $84.10 | $85.00 | $84.64 | 1,249,700 |
| 2021-08-02 | $82.55 | $89.50 | $81.50 | $87.00 | $86.63 | 2,405,920 |
| 2021-07-30 | $86.00 | $86.89 | $80.78 | $82.85 | $82.50 | 2,646,460 |
| 2021-07-29 | $84.02 | $86.79 | $84.00 | $85.78 | $85.42 | 1,659,700 |
| 2021-07-28 | $86.50 | $86.59 | $79.50 | $82.65 | $82.30 | 2,310,700 |
| 2021-07-27 | $90.26 | $92.96 | $87.77 | $87.82 | $87.45 | 1,840,440 |
| 2021-07-26 | $88.98 | $91.10 | $86.89 | $90.04 | $89.66 | 1,460,200 |
| 2021-07-23 | $89.46 | $92.00 | $88.14 | $90.03 | $89.65 | 1,421,190 |
| 2021-07-22 | $92.55 | $92.55 | $86.58 | $89.45 | $89.07 | 1,672,260 |
| 2021-07-21 | $84.66 | $90.50 | $84.17 | $89.00 | $88.62 | 2,673,990 |
| 2021-07-20 | $82.72 | $84.21 | $81.71 | $83.90 | $83.54 | 1,051,300 |
| 2021-07-19 | $86.00 | $87.58 | $82.85 | $83.83 | $83.47 | 1,682,970 |
| 2021-07-16 | $84.62 | $86.50 | $83.52 | $86.30 | $85.93 | 1,744,110 |
| 2021-07-15 | $83.70 | $84.98 | $81.51 | $84.23 | $83.87 | 1,869,090 |
| 2021-07-14 | $86.51 | $86.90 | $83.11 | $83.86 | $83.50 | 2,044,290 |
| 2021-07-13 | $86.20 | $86.79 | $84.18 | $86.42 | $86.05 | 1,933,650 |
| 2021-07-12 | $85.48 | $88.44 | $83.38 | $86.14 | $85.77 | 2,960,800 |
| 2021-07-09 | $82.00 | $85.79 | $81.98 | $84.95 | $84.59 | 2,247,500 |
| 2021-07-08 | $80.74 | $84.60 | $80.65 | $82.25 | $81.90 | 2,696,720 |
| 2021-07-07 | $79.40 | $81.45 | $77.80 | $80.46 | $80.12 | 2,184,100 |
| 2021-07-06 | $81.50 | $82.93 | $77.51 | $79.92 | $79.58 | 3,505,130 |
| 2021-07-05 | $77.62 | $82.48 | $75.58 | $81.50 | $81.15 | 2,842,210 |
| 2021-07-02 | $76.99 | $78.69 | $74.23 | $76.40 | $76.08 | 3,181,780 |
| 2021-07-01 | $74.50 | $77.30 | $72.55 | $77.00 | $76.67 | 4,171,270 |
| 2021-06-30 | $70.07 | $73.88 | $68.88 | $73.88 | $73.57 | 3,444,640 |
| 2021-06-29 | $69.11 | $70.80 | $68.90 | $70.10 | $69.80 | 1,949,140 |
| 2021-06-28 | $67.29 | $69.78 | $66.44 | $69.40 | $69.11 | 2,250,060 |
| 2021-06-25 | $67.17 | $68.29 | $65.50 | $67.64 | $67.35 | 2,138,480 |
| 2021-06-24 | $71.35 | $72.69 | $67.44 | $68.20 | $67.91 | 2,935,520 |
| 2021-06-23 | $68.80 | $71.50 | $67.41 | $69.42 | $69.13 | 3,174,410 |
| 2021-06-22 | $67.95 | $72.46 | $67.50 | $68.80 | $68.51 | 3,951,700 |
| 2021-06-21 | $67.00 | $68.29 | $65.79 | $67.95 | $67.66 | 2,297,140 |
| 2021-06-18 | $67.50 | $69.00 | $66.00 | $68.30 | $68.01 | 2,080,850 |
| 2021-06-17 | $65.72 | $68.55 | $65.10 | $67.99 | $67.43 | 2,320,530 |
| 2021-06-16 | $70.11 | $70.30 | $65.00 | $65.97 | $65.42 | 3,247,630 |
| 2021-06-15 | $73.16 | $74.95 | $68.38 | $69.89 | $69.31 | 4,058,040 |
| 2021-06-14 | $73.14 | $73.14 | $73.14 | $73.14 | $72.53 | 0 |
| 2021-06-11 | $67.94 | $73.14 | $66.90 | $73.14 | $72.53 | 5,705,400 |
| 2021-06-10 | $72.19 | $76.51 | $65.94 | $66.49 | $65.94 | 7,533,420 |
| 2021-06-09 | $69.16 | $73.47 | $68.60 | $73.27 | $72.66 | 2,919,530 |
| 2021-06-08 | $68.80 | $70.17 | $67.26 | $69.15 | $68.58 | 2,509,790 |
| 2021-06-07 | $67.03 | $69.41 | $66.39 | $68.80 | $68.23 | 2,368,210 |
| 2021-06-04 | $64.30 | $67.21 | $63.76 | $66.70 | $66.15 | 2,631,350 |
| 2021-06-03 | $64.41 | $66.55 | $64.10 | $64.60 | $64.06 | 2,011,480 |
| 2021-06-02 | $65.43 | $66.48 | $63.00 | $64.60 | $64.06 | 2,041,550 |
| 2021-06-01 | $65.23 | $67.18 | $65.03 | $65.61 | $65.07 | 2,936,760 |
| 2021-05-31 | $63.80 | $65.95 | $63.69 | $65.95 | $65.40 | 3,328,410 |
| 2021-05-28 | $60.02 | $64.66 | $59.69 | $63.55 | $63.02 | 4,413,520 |
| 2021-05-27 | $58.14 | $60.50 | $57.70 | $60.00 | $59.50 | 2,793,430 |
| 2021-05-26 | $57.61 | $59.99 | $57.55 | $58.29 | $57.81 | 3,827,250 |
| 2021-05-25 | $58.98 | $60.70 | $58.05 | $58.27 | $57.79 | 4,074,950 |
| 2021-05-24 | $58.08 | $58.96 | $57.31 | $58.20 | $57.72 | 2,114,120 |
| 2021-05-21 | $58.76 | $59.28 | $56.99 | $57.85 | $57.37 | 2,602,320 |
| 2021-05-20 | $60.41 | $60.41 | $58.40 | $58.40 | $57.92 | 3,242,390 |
| 2021-05-19 | $60.58 | $62.59 | $59.61 | $60.85 | $60.34 | 2,881,650 |
| 2021-05-18 | $59.75 | $60.90 | $58.48 | $60.55 | $60.05 | 2,828,600 |
| 2021-05-17 | $61.00 | $61.10 | $58.80 | $59.59 | $59.10 | 3,290,060 |
| 2021-05-14 | $60.01 | $61.50 | $58.70 | $60.48 | $59.98 | 3,158,990 |
| 2021-05-13 | $59.30 | $61.55 | $58.10 | $59.40 | $58.91 | 4,711,890 |
| 2021-05-12 | $57.00 | $59.38 | $55.50 | $58.78 | $58.29 | 4,273,150 |
| 2021-05-11 | $56.00 | $58.57 | $55.20 | $56.24 | $55.77 | 5,227,720 |
| 2021-05-10 | $52.30 | $56.69 | $52.12 | $56.24 | $55.77 | 6,082,690 |
| 2021-05-07 | $53.90 | $54.50 | $51.46 | $53.10 | $52.66 | 4,752,750 |
| 2021-05-06 | $54.00 | $54.89 | $50.67 | $52.87 | $52.43 | 4,323,800 |
| 2021-05-05 | $53.97 | $53.97 | $53.97 | $53.97 | $53.52 | 0 |
| 2021-05-04 | $53.97 | $53.97 | $53.97 | $53.97 | $53.52 | 0 |
| 2021-04-30 | $52.75 | $54.46 | $51.76 | $53.97 | $53.52 | 3,805,430 |
| 2021-04-29 | $54.38 | $54.59 | $52.68 | $52.75 | $52.31 | 2,702,440 |
| 2021-04-28 | $51.87 | $56.00 | $51.11 | $54.40 | $53.95 | 5,372,200 |
| 2021-04-27 | $53.88 | $53.98 | $50.49 | $51.52 | $51.09 | 4,830,210 |
| 2021-04-26 | $53.19 | $53.67 | $52.01 | $53.29 | $52.85 | 3,248,100 |
| 2021-04-23 | $52.17 | $53.88 | $51.86 | $53.16 | $52.72 | 4,160,530 |
| 2021-04-22 | $50.43 | $52.98 | $50.04 | $52.38 | $51.95 | 5,008,020 |
| 2021-04-21 | $48.51 | $51.88 | $47.65 | $50.43 | $50.01 | 6,331,510 |
| 2021-04-20 | $48.90 | $50.50 | $48.68 | $49.05 | $48.64 | 3,404,180 |
| 2021-04-19 | $48.50 | $49.30 | $47.60 | $48.90 | $48.49 | 4,590,100 |
| 2021-04-16 | $48.60 | $48.77 | $47.60 | $48.61 | $48.21 | 2,133,900 |
| 2021-04-15 | $48.06 | $49.00 | $47.86 | $48.60 | $48.20 | 2,126,280 |
| 2021-04-14 | $47.45 | $49.70 | $46.64 | $48.56 | $48.16 | 5,172,040 |
| 2021-04-13 | $46.35 | $49.56 | $45.95 | $47.45 | $47.06 | 6,698,390 |
| 2021-04-12 | $50.76 | $51.73 | $46.09 | $46.09 | $45.71 | 7,012,230 |
| 2021-04-09 | $52.22 | $53.48 | $51.01 | $51.21 | $50.78 | 2,788,780 |
| 2021-04-08 | $53.00 | $54.20 | $52.20 | $52.50 | $52.06 | 2,936,420 |
| 2021-04-07 | $51.98 | $53.49 | $51.43 | $52.98 | $52.54 | 3,857,090 |
| 2021-04-06 | $51.97 | $52.95 | $50.77 | $51.78 | $51.35 | 3,109,190 |
| 2021-04-05 | $52.72 | $52.72 | $52.72 | $52.72 | $52.28 | 0 |
| 2021-04-02 | $51.61 | $53.50 | $50.93 | $52.72 | $52.28 | 4,159,210 |
| 2021-04-01 | $48.99 | $53.00 | $48.54 | $51.29 | $50.86 | 5,170,010 |
| 2021-03-31 | $48.51 | $49.26 | $47.55 | $49.09 | $48.68 | 2,496,060 |
| 2021-03-30 | $49.52 | $49.82 | $48.48 | $48.50 | $48.10 | 2,291,380 |
| 2021-03-29 | $49.21 | $50.92 | $49.15 | $49.31 | $48.90 | 3,545,600 |
| 2021-03-26 | $46.80 | $51.48 | $44.80 | $50.70 | $50.28 | 9,124,550 |
| 2021-03-25 | $47.99 | $48.70 | $46.51 | $46.80 | $46.41 | 3,808,300 |
| 2021-03-24 | $49.31 | $49.60 | $47.42 | $48.50 | $48.10 | 3,618,590 |
| 2021-03-23 | $52.50 | $52.50 | $49.50 | $49.96 | $49.55 | 4,298,720 |
| 2021-03-22 | $49.90 | $53.50 | $49.33 | $52.49 | $52.05 | 5,537,420 |
| 2021-03-19 | $49.50 | $50.45 | $48.56 | $50.36 | $49.94 | 4,285,050 |
| 2021-03-18 | $49.50 | $51.20 | $47.86 | $49.74 | $49.33 | 7,027,710 |
| 2021-03-17 | $47.90 | $49.50 | $46.72 | $48.02 | $47.62 | 3,835,920 |
| 2021-03-16 | $49.40 | $49.50 | $46.20 | $47.78 | $47.38 | 4,065,070 |
| 2021-03-15 | $50.17 | $50.45 | $48.99 | $49.50 | $49.09 | 2,791,960 |
| 2021-03-12 | $50.67 | $51.00 | $48.38 | $50.21 | $49.79 | 4,147,680 |
| 2021-03-11 | $48.90 | $50.33 | $47.08 | $49.94 | $49.53 | 5,033,160 |
| 2021-03-10 | $49.60 | $51.50 | $48.68 | $49.27 | $48.86 | 5,002,500 |
| 2021-03-09 | $53.01 | $53.64 | $47.83 | $48.80 | $48.39 | 7,030,250 |
| 2021-03-08 | $57.30 | $57.50 | $51.70 | $53.14 | $52.70 | 8,707,400 |
| 2021-03-05 | $51.75 | $56.67 | $49.00 | $56.67 | $56.20 | 10,260,940 |
| 2021-03-04 | $51.00 | $54.50 | $51.00 | $51.52 | $51.09 | 8,691,930 |
| 2021-03-03 | $48.99 | $50.36 | $48.68 | $49.79 | $49.38 | 4,724,010 |
| 2021-03-02 | $47.80 | $49.94 | $47.16 | $49.68 | $49.27 | 7,049,210 |
| 2021-03-01 | $47.50 | $48.40 | $46.06 | $48.40 | $48.00 | 6,328,820 |
| 2021-02-26 | $46.89 | $49.79 | $46.29 | $47.79 | $47.39 | 6,557,680 |
| 2021-02-25 | $48.20 | $49.17 | $44.00 | $48.96 | $48.55 | 12,391,610 |
| 2021-02-24 | $53.98 | $53.98 | $48.42 | $48.42 | $48.02 | 11,941,340 |
| 2021-02-23 | $54.00 | $55.50 | $51.13 | $53.80 | $53.35 | 9,618,530 |
| 2021-02-22 | $55.28 | $58.00 | $53.50 | $55.31 | $54.85 | 12,844,200 |
| 2021-02-19 | $59.26 | $59.26 | $53.37 | $53.37 | $52.93 | 13,399,420 |
| 2021-02-18 | $58.78 | $61.00 | $57.15 | $59.30 | $58.81 | 11,730,520 |
| 2021-02-17 | $58.42 | $58.42 | $58.42 | $58.42 | $57.93 | 0 |
| 2021-02-16 | $58.42 | $58.42 | $58.42 | $58.42 | $57.93 | 0 |
| 2021-02-15 | $58.42 | $58.42 | $58.42 | $58.42 | $57.93 | 0 |
| 2021-02-12 | $58.42 | $58.42 | $58.42 | $58.42 | $57.93 | 0 |
| 2021-02-11 | $58.42 | $58.42 | $58.42 | $58.42 | $57.93 | 0 |
| 2021-02-10 | $53.01 | $58.42 | $53.00 | $58.42 | $57.93 | 15,510,040 |
| 2021-02-09 | $54.66 | $55.40 | $52.12 | $53.11 | $52.67 | 9,040,470 |
| 2021-02-08 | $53.35 | $54.50 | $50.08 | $53.89 | $53.44 | 9,105,370 |
| 2021-02-05 | $53.06 | $53.97 | $51.18 | $53.26 | $52.82 | 11,684,090 |
| 2021-02-04 | $53.19 | $54.63 | $51.50 | $53.82 | $53.37 | 13,948,090 |
| 2021-02-03 | $54.60 | $56.78 | $50.80 | $52.50 | $52.06 | 19,220,620 |
| 2021-02-02 | $46.94 | $52.02 | $46.00 | $52.02 | $51.59 | 17,228,560 |
| 2021-02-01 | $45.80 | $47.29 | $44.95 | $47.29 | $46.90 | 21,683,970 |
| 2021-01-29 | $46.90 | $47.36 | $40.59 | $42.99 | $42.63 | 22,138,480 |
| 2021-01-28 | $40.68 | $45.10 | $40.68 | $45.10 | $44.73 | 17,148,720 |
| 2021-01-27 | $43.00 | $43.00 | $40.00 | $41.00 | $40.66 | 8,043,600 |
| 2021-01-26 | $44.00 | $45.20 | $41.82 | $43.30 | $42.94 | 7,356,820 |
| 2021-01-25 | $43.50 | $44.00 | $40.80 | $43.26 | $42.90 | 7,897,070 |
| 2021-01-22 | $44.80 | $45.38 | $43.06 | $43.56 | $43.20 | 10,545,510 |
| 2021-01-21 | $43.39 | $46.97 | $42.92 | $44.33 | $43.96 | 14,524,220 |
| 2021-01-20 | $39.91 | $42.88 | $38.30 | $42.70 | $42.35 | 9,206,100 |
| 2021-01-19 | $42.23 | $42.44 | $40.66 | $41.00 | $40.66 | 6,696,200 |
| 2021-01-18 | $41.25 | $42.51 | $41.16 | $41.55 | $41.20 | 8,661,880 |
| 2021-01-15 | $40.20 | $42.07 | $39.69 | $40.36 | $40.02 | 6,706,930 |
| 2021-01-14 | $40.10 | $42.37 | $38.20 | $41.25 | $40.91 | 10,866,850 |
| 2021-01-13 | $42.77 | $42.77 | $39.06 | $40.75 | $40.41 | 16,399,010 |
| 2021-01-12 | $45.00 | $45.00 | $42.57 | $43.40 | $43.04 | 19,649,740 |
| 2021-01-11 | $48.00 | $49.76 | $46.15 | $47.30 | $46.91 | 19,344,450 |
| 2021-01-08 | $44.50 | $46.13 | $43.20 | $45.24 | $44.86 | 9,500,730 |
| 2021-01-07 | $45.67 | $46.36 | $43.20 | $44.88 | $44.51 | 13,681,820 |
| 2021-01-06 | $44.50 | $47.32 | $44.50 | $45.12 | $44.75 | 13,687,740 |
| 2021-01-05 | $48.18 | $48.52 | $44.79 | $45.56 | $45.18 | 20,701,670 |
| 2021-01-04 | $46.43 | $49.77 | $45.50 | $49.77 | $49.36 | 20,103,340 |
| 2021-01-01 | $47.00 | $47.00 | $47.00 | $47.00 | $46.61 | 0 |
| 2020-12-31 | $47.60 | $48.73 | $44.68 | $47.00 | $46.61 | 20,337,250 |
| 2020-12-30 | $43.10 | $44.61 | $43.10 | $44.61 | $44.24 | 8,108,820 |
| 2020-12-29 | $44.58 | $45.78 | $40.55 | $40.55 | $40.21 | 22,139,450 |
| 2020-12-28 | $47.68 | $49.97 | $43.23 | $44.98 | $44.61 | 27,012,390 |
| 2020-12-25 | $43.66 | $45.43 | $42.20 | $45.43 | $45.05 | 15,878,760 |
| 2020-12-24 | $40.00 | $43.89 | $39.27 | $41.30 | $40.96 | 28,063,910 |
| 2020-12-23 | $34.55 | $41.24 | $34.55 | $41.24 | $40.90 | 31,476,650 |
| 2020-12-22 | $38.00 | $39.57 | $37.01 | $37.49 | $37.18 | 36,172,570 |
| 2020-12-21 | $39.00 | $39.00 | $33.20 | $35.97 | $35.67 | 36,212,990 |
| 2020-12-18 | $36.07 | $36.07 | $36.07 | $36.07 | $35.77 | 493,850 |
| 2020-12-17 | $32.79 | $32.79 | $32.78 | $32.79 | $32.52 | 10,902,800 |
| 2020-12-16 | $29.81 | $29.81 | $29.81 | $29.81 | $29.56 | 9,427,440 |
| 2020-12-15 | $27.10 | $27.10 | $27.10 | $27.10 | $26.87 | 789,100 |
| 2020-12-14 | $24.64 | $24.64 | $24.64 | $24.64 | $24.44 | 1,762,940 |
| 2020-12-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 1,452,190 |
| 2020-12-10 | $20.36 | $20.36 | $20.36 | $20.36 | $20.19 | 114,960 |
| 2020-12-09 | $18.51 | $18.51 | $18.51 | $18.51 | $18.36 | 147,790 |
| 2020-12-08 | $14.03 | $16.83 | $14.03 | $16.83 | $16.69 | 461,510 |
Jiangsu Boqian New Materials Stock Co Ltd (605376) News Headlines
Recent Jiangsu Boqian New Materials Stock Co Ltd (605376) News
Similar Companies to Jiangsu Boqian New Materials Stock Co Ltd (605376) 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 | -- | -- | -- |