Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co (300937) Exchange: SHE
Data as of July 17, 2025
$28.73 ($-0.13) -0.45%
Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co - Daily Information
Click for more stock information on Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $28.07 |
| Previous Close | $28.73 |
| High | $29.08 |
| Low | $27.81 |
| Adjusted Open | $28.07 |
| Previous Adjusted Close | $28.73 |
| Adjusted High | $29.08 |
| Adjusted Low | $27.81 |
About Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co (300937)
Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co
Invest in Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co (300937)
Historical Stock Data for Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co (300937)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | $28.07 | $29.08 | $27.81 | $28.73 | $28.73 | 6,428,690 |
| 2025-05-23 | $27.40 | $29.56 | $26.97 | $28.86 | $28.86 | 10,808,930 |
| 2025-05-22 | $27.28 | $28.66 | $26.68 | $28.06 | $28.06 | 9,037,090 |
| 2025-05-21 | $26.39 | $30.20 | $26.39 | $27.81 | $27.81 | 9,795,060 |
| 2025-05-20 | $25.45 | $26.18 | $25.45 | $26.07 | $26.07 | 2,165,900 |
| 2025-05-19 | $25.62 | $25.65 | $25.03 | $25.49 | $25.49 | 1,627,670 |
| 2025-05-16 | $25.18 | $25.69 | $25.04 | $25.67 | $25.67 | 1,791,500 |
| 2025-05-15 | $25.41 | $25.41 | $24.93 | $25.18 | $25.18 | 1,280,600 |
| 2025-05-14 | $25.44 | $25.64 | $25.05 | $25.25 | $25.25 | 1,330,200 |
| 2025-05-13 | $26.06 | $26.16 | $25.50 | $25.51 | $25.51 | 1,415,600 |
| 2025-05-12 | $25.49 | $25.85 | $25.40 | $25.72 | $25.72 | 1,449,100 |
| 2025-05-09 | $25.88 | $25.97 | $25.46 | $25.47 | $25.47 | 1,467,200 |
| 2025-05-08 | $25.30 | $25.91 | $25.30 | $25.91 | $25.91 | 1,711,500 |
| 2025-05-07 | $25.80 | $25.97 | $25.22 | $25.43 | $25.43 | 1,668,000 |
| 2025-05-06 | $25.07 | $25.49 | $24.95 | $25.49 | $25.49 | 1,552,400 |
| 2025-04-30 | $24.67 | $25.15 | $24.67 | $25.02 | $25.02 | 1,259,500 |
| 2025-04-29 | $23.95 | $24.85 | $23.95 | $24.67 | $24.67 | 1,339,000 |
| 2025-04-28 | $24.52 | $24.58 | $23.88 | $24.39 | $24.39 | 1,413,390 |
| 2025-04-25 | $24.79 | $25.27 | $24.58 | $24.62 | $24.62 | 1,843,940 |
| 2025-04-24 | $24.90 | $25.01 | $24.20 | $24.67 | $24.67 | 1,907,650 |
| 2025-04-23 | $24.95 | $25.10 | $24.66 | $24.85 | $24.85 | 1,881,800 |
| 2025-04-22 | $24.42 | $25.05 | $24.42 | $24.81 | $24.81 | 2,107,100 |
| 2025-04-21 | $23.98 | $24.74 | $23.60 | $24.59 | $24.59 | 2,812,940 |
| 2025-04-18 | $25.01 | $26.92 | $24.34 | $24.40 | $24.40 | 4,814,630 |
| 2025-04-17 | $24.47 | $24.77 | $23.87 | $24.50 | $24.50 | 1,867,100 |
| 2025-04-16 | $24.50 | $24.56 | $23.52 | $24.07 | $24.07 | 1,734,100 |
| 2025-04-15 | $24.88 | $24.96 | $24.23 | $24.50 | $24.50 | 1,368,000 |
| 2025-04-14 | $24.56 | $24.83 | $24.10 | $24.52 | $24.52 | 1,598,800 |
| 2025-04-11 | $24.06 | $24.67 | $23.90 | $24.11 | $24.11 | 1,814,600 |
| 2025-04-10 | $23.78 | $24.49 | $23.75 | $24.17 | $24.17 | 2,654,000 |
| 2025-04-09 | $22.45 | $23.48 | $20.69 | $23.31 | $23.31 | 3,411,310 |
| 2025-04-08 | $22.00 | $23.55 | $22.00 | $22.80 | $22.80 | 3,520,690 |
| 2025-04-07 | $25.72 | $25.99 | $21.75 | $21.76 | $21.76 | 3,719,650 |
| 2025-04-03 | $26.72 | $27.50 | $26.72 | $27.19 | $27.19 | 1,490,450 |
| 2025-04-02 | $26.94 | $27.38 | $26.71 | $27.02 | $27.02 | 1,344,050 |
| 2025-04-01 | $26.24 | $27.63 | $26.20 | $27.03 | $27.03 | 2,508,800 |
| 2025-03-31 | $26.48 | $26.52 | $25.67 | $26.24 | $26.24 | 1,381,100 |
| 2025-03-28 | $26.93 | $27.18 | $26.44 | $26.55 | $26.55 | 1,198,300 |
| 2025-03-27 | $26.58 | $26.98 | $26.25 | $26.93 | $26.93 | 1,466,290 |
| 2025-03-26 | $26.44 | $26.96 | $26.44 | $26.71 | $26.71 | 1,367,700 |
| 2025-03-25 | $26.52 | $26.67 | $25.89 | $26.42 | $26.42 | 1,217,500 |
| 2025-03-24 | $27.29 | $27.53 | $25.82 | $26.52 | $26.52 | 2,042,600 |
| 2025-03-21 | $27.90 | $28.28 | $27.22 | $27.31 | $27.31 | 1,886,800 |
| 2025-03-20 | $28.28 | $28.28 | $27.81 | $27.98 | $27.98 | 1,588,300 |
| 2025-03-19 | $28.51 | $28.97 | $27.89 | $28.08 | $28.08 | 2,364,100 |
| 2025-03-18 | $28.58 | $28.83 | $28.37 | $28.64 | $28.64 | 1,761,700 |
| 2025-03-17 | $29.20 | $29.20 | $28.40 | $28.56 | $28.56 | 2,029,300 |
| 2025-03-14 | $28.40 | $29.10 | $28.00 | $28.98 | $28.98 | 3,240,800 |
| 2025-03-13 | $28.85 | $29.10 | $28.28 | $28.67 | $28.67 | 2,688,100 |
| 2025-03-12 | $29.00 | $29.09 | $28.60 | $28.75 | $28.75 | 2,384,000 |
| 2025-03-11 | $28.62 | $29.10 | $28.49 | $28.90 | $28.90 | 3,100,900 |
| 2025-03-10 | $29.58 | $30.23 | $28.78 | $29.29 | $29.29 | 5,365,100 |
| 2025-03-07 | $29.26 | $29.38 | $28.45 | $28.62 | $28.62 | 2,822,400 |
| 2025-03-06 | $28.99 | $29.50 | $28.69 | $29.34 | $29.34 | 3,296,500 |
| 2025-03-05 | $28.81 | $29.18 | $28.36 | $28.85 | $28.85 | 2,551,900 |
| 2025-03-04 | $28.14 | $28.81 | $27.90 | $28.81 | $28.81 | 2,199,300 |
| 2025-03-03 | $27.84 | $28.80 | $27.79 | $28.28 | $28.28 | 2,693,640 |
| 2025-02-28 | $29.10 | $29.50 | $27.60 | $27.76 | $27.76 | 3,359,800 |
| 2025-02-27 | $29.87 | $29.87 | $28.82 | $29.33 | $29.33 | 3,002,700 |
| 2025-02-26 | $29.40 | $29.79 | $28.80 | $29.78 | $29.78 | 3,768,400 |
| 2025-02-25 | $29.36 | $29.68 | $29.02 | $29.14 | $29.14 | 3,011,830 |
| 2025-02-24 | $30.12 | $30.31 | $29.51 | $29.78 | $29.78 | 4,095,200 |
| 2025-02-20 | $29.98 | $31.27 | $29.97 | $30.41 | $30.41 | 6,650,900 |
| 2025-02-19 | $29.13 | $29.78 | $28.50 | $29.56 | $29.56 | 4,802,730 |
| 2025-02-18 | $30.72 | $30.81 | $28.95 | $28.96 | $28.96 | 7,116,300 |
| 2025-02-17 | $31.30 | $32.70 | $30.49 | $30.79 | $30.79 | 11,223,530 |
| 2025-02-14 | $28.92 | $31.59 | $28.92 | $30.71 | $30.71 | 12,570,110 |
| 2025-02-13 | $29.95 | $30.19 | $28.90 | $29.25 | $29.25 | 6,750,380 |
| 2025-02-12 | $29.11 | $30.93 | $29.11 | $30.16 | $30.16 | 9,767,530 |
| 2025-02-11 | $31.01 | $31.01 | $29.67 | $29.86 | $29.86 | 15,039,540 |
| 2025-02-10 | $26.84 | $32.22 | $26.17 | $32.22 | $32.22 | 16,731,140 |
| 2025-02-07 | $25.12 | $27.17 | $25.12 | $26.85 | $26.85 | 6,487,100 |
| 2025-02-06 | $24.92 | $25.22 | $24.42 | $25.22 | $25.22 | 2,412,100 |
| 2025-02-05 | $24.42 | $24.97 | $24.26 | $24.92 | $24.92 | 2,004,100 |
| 2025-01-27 | $24.52 | $24.99 | $24.12 | $24.15 | $24.15 | 1,767,600 |
| 2025-01-24 | $23.72 | $24.24 | $23.62 | $24.17 | $24.17 | 1,533,200 |
| 2025-01-23 | $24.00 | $24.37 | $23.72 | $23.78 | $23.78 | 1,619,600 |
| 2025-01-22 | $24.28 | $24.28 | $23.70 | $23.78 | $23.78 | 1,589,900 |
| 2025-01-21 | $24.90 | $25.05 | $24.08 | $24.34 | $24.34 | 2,221,600 |
| 2025-01-20 | $24.75 | $24.96 | $24.23 | $24.90 | $24.90 | 2,050,400 |
| 2025-01-17 | $24.53 | $24.90 | $24.10 | $24.31 | $24.31 | 1,634,000 |
| 2025-01-16 | $24.52 | $25.30 | $24.36 | $24.70 | $24.70 | 2,139,200 |
| 2025-01-15 | $24.60 | $25.19 | $24.38 | $24.47 | $24.47 | 2,055,000 |
| 2025-01-14 | $23.98 | $24.58 | $23.65 | $24.58 | $24.58 | 2,475,100 |
| 2025-01-13 | $23.11 | $23.66 | $22.50 | $23.64 | $23.64 | 2,005,400 |
| 2025-01-09 | $24.50 | $25.19 | $24.02 | $24.70 | $24.70 | 2,429,200 |
| 2025-01-08 | $24.63 | $25.86 | $24.11 | $24.85 | $24.85 | 3,960,630 |
| 2025-01-07 | $25.30 | $25.40 | $24.02 | $24.80 | $24.80 | 4,465,200 |
| 2025-01-06 | $23.88 | $25.75 | $23.01 | $25.59 | $25.59 | 5,958,900 |
| 2025-01-03 | $24.90 | $25.37 | $23.58 | $23.70 | $23.70 | 2,839,360 |
| 2025-01-02 | $25.02 | $25.90 | $24.63 | $24.84 | $24.84 | 2,583,580 |
| 2024-12-31 | $25.60 | $25.97 | $25.01 | $25.02 | $25.02 | 2,304,100 |
| 2024-12-30 | $25.94 | $26.00 | $25.06 | $25.47 | $25.47 | 2,385,300 |
| 2024-12-27 | $25.55 | $26.52 | $25.40 | $26.25 | $26.25 | 2,371,100 |
| 2024-12-26 | $25.60 | $25.96 | $25.48 | $25.68 | $25.68 | 1,643,900 |
| 2024-12-25 | $26.60 | $26.82 | $25.23 | $25.58 | $25.58 | 2,590,930 |
| 2024-12-24 | $26.67 | $27.16 | $26.08 | $26.61 | $26.61 | 2,054,490 |
| 2024-12-23 | $28.77 | $28.77 | $26.50 | $26.56 | $26.56 | 3,855,700 |
| 2024-12-20 | $28.20 | $29.20 | $28.04 | $28.60 | $28.60 | 3,094,400 |
| 2024-12-19 | $28.50 | $28.87 | $27.76 | $28.18 | $28.18 | 3,285,000 |
| 2024-12-18 | $29.08 | $29.48 | $27.57 | $28.87 | $28.87 | 3,856,400 |
| 2024-12-17 | $31.00 | $31.26 | $28.77 | $28.83 | $28.83 | 6,324,070 |
| 2024-12-16 | $31.99 | $33.63 | $30.68 | $31.56 | $31.56 | 7,570,340 |
| 2024-12-13 | $31.08 | $34.50 | $30.63 | $31.63 | $31.63 | 9,589,380 |
| 2024-12-12 | $29.70 | $31.80 | $29.59 | $31.50 | $31.50 | 8,344,120 |
| 2024-12-11 | $30.02 | $30.55 | $29.58 | $29.85 | $29.85 | 3,908,300 |
| 2024-12-10 | $31.50 | $31.50 | $30.07 | $30.17 | $30.17 | 5,318,500 |
| 2024-12-09 | $30.33 | $31.49 | $30.14 | $30.68 | $30.68 | 5,197,590 |
| 2024-12-06 | $30.06 | $30.75 | $29.80 | $30.33 | $30.33 | 3,918,700 |
| 2024-12-05 | $29.50 | $30.29 | $29.11 | $30.21 | $30.21 | 4,053,500 |
| 2024-12-04 | $29.87 | $30.86 | $29.25 | $29.55 | $29.55 | 5,340,090 |
| 2024-12-03 | $30.50 | $30.91 | $29.90 | $30.20 | $30.20 | 5,165,680 |
| 2024-12-02 | $31.60 | $32.11 | $30.70 | $31.05 | $31.05 | 6,820,900 |
| 2024-11-29 | $31.17 | $32.45 | $30.22 | $31.25 | $31.25 | 8,978,780 |
| 2024-11-28 | $29.10 | $33.87 | $28.79 | $31.50 | $31.50 | 11,487,470 |
| 2024-11-27 | $28.71 | $29.11 | $24.30 | $28.73 | $28.73 | 6,006,920 |
| 2024-11-26 | $28.00 | $30.17 | $27.88 | $29.40 | $29.40 | 7,667,300 |
| 2024-11-25 | $27.76 | $28.49 | $27.35 | $28.16 | $28.16 | 3,807,600 |
| 2024-11-22 | $29.15 | $29.48 | $27.28 | $27.50 | $27.50 | 5,486,420 |
| 2024-11-21 | $29.45 | $30.30 | $28.80 | $29.15 | $29.15 | 6,384,900 |
| 2024-11-20 | $28.40 | $29.85 | $28.29 | $29.69 | $29.69 | 6,833,580 |
| 2024-11-19 | $27.90 | $28.83 | $27.46 | $28.83 | $28.83 | 5,772,380 |
| 2024-11-18 | $30.91 | $31.50 | $27.71 | $27.99 | $27.99 | 8,899,840 |
| 2024-11-15 | $30.42 | $32.60 | $29.50 | $31.50 | $31.50 | 11,328,610 |
| 2024-11-14 | $32.60 | $33.30 | $30.70 | $30.81 | $30.81 | 12,482,710 |
| 2024-11-13 | $32.00 | $37.53 | $31.00 | $34.15 | $34.15 | 21,354,440 |
| 2024-11-12 | $27.67 | $32.69 | $27.27 | $32.69 | $32.69 | 11,213,410 |
| 2024-11-11 | $26.98 | $27.46 | $26.80 | $27.24 | $27.24 | 4,984,830 |
| 2024-11-08 | $28.14 | $28.88 | $27.58 | $27.62 | $27.62 | 6,792,620 |
| 2024-11-07 | $26.87 | $30.12 | $26.87 | $28.40 | $28.40 | 9,803,780 |
| 2024-11-06 | $26.13 | $29.50 | $25.87 | $27.94 | $27.94 | 10,535,980 |
| 2024-11-05 | $26.30 | $27.00 | $25.40 | $26.55 | $26.55 | 8,741,170 |
| 2024-11-04 | $25.29 | $27.90 | $24.38 | $26.95 | $26.95 | 10,319,130 |
| 2024-11-01 | $22.97 | $27.00 | $22.30 | $25.35 | $25.35 | 9,431,730 |
| 2024-10-31 | $23.22 | $23.42 | $22.91 | $23.04 | $23.04 | 1,778,400 |
| 2024-10-30 | $23.48 | $23.75 | $22.79 | $23.23 | $23.23 | 2,036,900 |
| 2024-10-29 | $24.40 | $24.64 | $23.41 | $23.49 | $23.49 | 2,772,200 |
| 2024-10-28 | $23.97 | $24.46 | $23.85 | $24.40 | $24.40 | 2,198,860 |
| 2024-10-25 | $23.77 | $24.23 | $23.62 | $23.97 | $23.97 | 1,926,530 |
| 2024-10-24 | $24.06 | $24.65 | $23.84 | $23.87 | $23.87 | 2,197,700 |
| 2024-10-23 | $24.36 | $24.83 | $24.09 | $24.30 | $24.30 | 2,827,810 |
| 2024-10-22 | $24.38 | $25.50 | $24.05 | $24.51 | $24.51 | 4,128,100 |
| 2024-10-21 | $23.62 | $25.98 | $23.38 | $24.97 | $24.97 | 6,083,900 |
| 2024-10-18 | $22.77 | $24.48 | $22.70 | $23.78 | $23.78 | 3,504,620 |
| 2024-10-17 | $23.80 | $23.80 | $22.75 | $22.98 | $22.98 | 3,225,200 |
| 2024-10-16 | $22.49 | $24.80 | $22.36 | $23.87 | $23.87 | 4,091,670 |
| 2024-10-15 | $22.72 | $23.59 | $22.38 | $22.82 | $22.82 | 2,382,420 |
| 2024-10-14 | $22.48 | $22.82 | $21.98 | $22.82 | $22.82 | 1,895,000 |
| 2024-10-11 | $23.37 | $23.37 | $21.87 | $22.15 | $22.15 | 2,449,020 |
| 2024-10-10 | $23.23 | $24.50 | $23.19 | $23.39 | $23.39 | 3,109,450 |
| 2024-10-09 | $26.00 | $26.06 | $22.89 | $23.02 | $23.02 | 5,226,590 |
| 2024-10-08 | $28.08 | $28.09 | $24.80 | $27.00 | $27.00 | 7,587,070 |
| 2024-09-30 | $21.51 | $24.30 | $21.30 | $23.82 | $23.82 | 5,795,600 |
| 2024-09-27 | $19.98 | $21.17 | $19.85 | $20.74 | $20.74 | 3,337,700 |
| 2024-09-26 | $19.14 | $19.66 | $19.01 | $19.61 | $19.61 | 1,914,100 |
| 2024-09-25 | $18.95 | $19.44 | $18.95 | $19.08 | $19.08 | 1,997,800 |
| 2024-09-24 | $18.22 | $18.86 | $18.18 | $18.86 | $18.86 | 1,585,440 |
| 2024-09-23 | $18.45 | $18.67 | $18.18 | $18.25 | $18.25 | 918,640 |
| 2024-09-20 | $18.65 | $18.74 | $18.40 | $18.45 | $18.45 | 730,500 |
| 2024-09-19 | $18.30 | $18.79 | $18.27 | $18.65 | $18.65 | 1,190,100 |
| 2024-09-18 | $18.61 | $18.61 | $17.88 | $18.18 | $18.18 | 956,900 |
| 2024-09-13 | $18.77 | $19.18 | $18.59 | $18.61 | $18.61 | 1,127,800 |
| 2024-09-12 | $18.89 | $19.16 | $18.74 | $19.03 | $19.03 | 1,123,900 |
| 2024-09-11 | $18.98 | $19.00 | $18.70 | $18.86 | $18.86 | 1,247,140 |
| 2024-09-10 | $19.43 | $19.73 | $18.68 | $19.05 | $19.05 | 2,120,850 |
| 2024-09-09 | $19.70 | $20.49 | $19.30 | $19.51 | $19.51 | 2,442,600 |
| 2024-09-06 | $21.00 | $21.33 | $19.66 | $19.81 | $19.81 | 4,204,860 |
| 2024-09-05 | $20.81 | $21.33 | $20.17 | $21.25 | $21.25 | 5,759,790 |
| 2024-09-04 | $19.59 | $21.50 | $19.53 | $20.73 | $20.73 | 5,403,160 |
| 2024-09-03 | $18.92 | $20.50 | $18.76 | $19.82 | $19.82 | 2,817,520 |
| 2024-09-02 | $19.49 | $19.49 | $18.91 | $18.92 | $18.92 | 783,690 |
| 2024-08-30 | $18.87 | $19.69 | $18.87 | $19.25 | $19.25 | 1,371,700 |
| 2024-08-29 | $18.81 | $19.09 | $18.49 | $19.05 | $19.05 | 936,000 |
| 2024-08-28 | $18.47 | $18.97 | $18.27 | $18.77 | $18.77 | 621,240 |
| 2024-08-27 | $18.60 | $19.07 | $18.53 | $18.67 | $18.67 | 773,540 |
| 2024-08-26 | $18.48 | $18.75 | $18.39 | $18.70 | $18.70 | 565,900 |
| 2024-08-23 | $18.97 | $18.97 | $18.24 | $18.48 | $18.48 | 836,600 |
| 2024-08-22 | $19.66 | $19.82 | $18.83 | $18.89 | $18.89 | 1,203,200 |
| 2024-08-21 | $20.14 | $20.20 | $19.56 | $19.66 | $19.66 | 1,050,500 |
| 2024-08-20 | $20.80 | $20.99 | $20.13 | $20.15 | $20.15 | 1,292,800 |
| 2024-08-19 | $20.84 | $20.94 | $20.61 | $20.80 | $20.80 | 1,277,500 |
| 2024-08-16 | $20.60 | $20.96 | $20.36 | $20.83 | $20.83 | 1,405,000 |
| 2024-08-15 | $20.46 | $20.78 | $20.32 | $20.59 | $20.59 | 1,150,400 |
| 2024-08-14 | $20.65 | $20.75 | $20.11 | $20.54 | $20.54 | 1,206,060 |
| 2024-08-13 | $20.97 | $21.07 | $20.18 | $20.50 | $20.50 | 1,820,200 |
| 2024-08-12 | $20.58 | $21.29 | $20.48 | $20.88 | $20.88 | 2,520,240 |
| 2024-08-09 | $21.38 | $21.69 | $20.55 | $20.58 | $20.58 | 3,521,100 |
| 2024-08-08 | $22.11 | $22.86 | $21.40 | $21.56 | $21.56 | 4,493,940 |
| 2024-08-07 | $22.62 | $22.78 | $22.11 | $22.30 | $22.30 | 4,047,970 |
| 2024-08-06 | $21.93 | $23.52 | $21.85 | $23.07 | $23.07 | 7,268,430 |
| 2024-08-05 | $21.24 | $22.88 | $21.24 | $22.21 | $22.21 | 3,814,500 |
| 2024-08-02 | $21.83 | $22.27 | $21.57 | $21.70 | $21.70 | 2,528,800 |
| 2024-08-01 | $21.48 | $22.01 | $21.48 | $21.77 | $21.77 | 1,893,000 |
| 2024-07-31 | $21.08 | $21.88 | $21.07 | $21.74 | $21.74 | 2,620,500 |
| 2024-07-30 | $20.88 | $21.36 | $20.79 | $21.13 | $21.13 | 1,532,700 |
| 2024-07-29 | $20.80 | $21.49 | $20.69 | $20.86 | $20.86 | 1,692,100 |
| 2024-07-26 | $20.85 | $21.21 | $20.10 | $20.91 | $20.91 | 2,295,100 |
| 2024-07-25 | $20.91 | $21.37 | $20.83 | $20.88 | $20.88 | 2,049,700 |
| 2024-07-24 | $20.53 | $22.00 | $20.40 | $21.41 | $21.41 | 3,555,020 |
| 2024-07-23 | $20.55 | $22.38 | $20.51 | $21.33 | $21.33 | 3,979,520 |
| 2024-07-22 | $20.13 | $20.75 | $20.11 | $20.71 | $20.71 | 720,320 |
| 2024-07-19 | $20.20 | $20.35 | $20.04 | $20.25 | $20.25 | 499,300 |
| 2024-07-18 | $19.85 | $20.40 | $19.73 | $20.20 | $20.20 | 525,900 |
| 2024-07-17 | $19.97 | $20.37 | $19.92 | $20.19 | $20.19 | 709,600 |
| 2024-07-16 | $19.86 | $20.31 | $19.86 | $20.11 | $20.11 | 399,800 |
| 2024-07-15 | $20.42 | $20.62 | $19.95 | $20.07 | $20.07 | 632,100 |
| 2024-07-12 | $20.56 | $21.07 | $20.30 | $20.65 | $20.65 | 977,720 |
| 2024-07-11 | $20.35 | $20.56 | $20.20 | $20.51 | $20.51 | 1,124,120 |
| 2024-07-10 | $19.94 | $20.37 | $19.70 | $19.85 | $19.85 | 543,290 |
| 2024-07-09 | $20.19 | $20.38 | $19.29 | $20.02 | $20.02 | 1,151,250 |
| 2024-07-08 | $20.87 | $20.99 | $20.18 | $20.19 | $20.19 | 896,400 |
| 2024-07-05 | $19.90 | $21.61 | $19.60 | $21.10 | $21.10 | 1,475,400 |
| 2024-07-04 | $20.58 | $20.76 | $19.90 | $19.96 | $19.96 | 941,600 |
| 2024-07-03 | $20.75 | $21.69 | $20.65 | $20.84 | $20.84 | 1,277,100 |
| 2024-07-02 | $20.65 | $21.03 | $20.55 | $20.79 | $20.79 | 616,600 |
| 2024-07-01 | $20.39 | $20.76 | $20.19 | $20.65 | $20.65 | 657,800 |
| 2024-06-28 | $20.56 | $20.67 | $20.25 | $20.38 | $20.38 | 524,550 |
| 2024-06-27 | $20.82 | $20.85 | $20.30 | $20.33 | $20.33 | 567,100 |
| 2024-06-26 | $20.01 | $20.80 | $19.86 | $20.80 | $20.80 | 712,500 |
| 2024-06-25 | $19.99 | $20.44 | $19.92 | $20.08 | $20.08 | 629,500 |
| 2024-06-24 | $21.20 | $21.28 | $19.80 | $20.00 | $20.00 | 982,500 |
| 2024-06-21 | $21.17 | $21.48 | $20.77 | $21.18 | $21.18 | 503,700 |
| 2024-06-20 | $21.69 | $21.99 | $21.30 | $21.30 | $21.30 | 1,141,500 |
| 2024-06-19 | $21.61 | $21.79 | $21.44 | $21.69 | $21.69 | 635,500 |
| 2024-06-18 | $21.45 | $22.00 | $21.22 | $21.60 | $21.60 | 867,300 |
| 2024-06-17 | $21.58 | $21.87 | $21.36 | $21.41 | $21.41 | 675,600 |
| 2024-06-14 | $21.59 | $21.77 | $21.40 | $21.66 | $21.66 | 575,700 |
| 2024-06-13 | $21.90 | $22.06 | $21.51 | $21.59 | $21.59 | 708,700 |
| 2024-06-12 | $21.53 | $22.13 | $21.53 | $22.05 | $22.05 | 712,080 |
| 2024-06-11 | $21.56 | $21.80 | $20.99 | $21.70 | $21.70 | 661,300 |
| 2024-06-07 | $21.58 | $21.86 | $21.28 | $21.57 | $21.57 | 865,180 |
| 2024-06-06 | $22.59 | $22.77 | $21.19 | $21.20 | $21.20 | 1,783,400 |
| 2024-06-05 | $23.35 | $23.65 | $22.51 | $22.58 | $22.58 | 1,410,300 |
| 2024-06-04 | $23.62 | $23.82 | $23.05 | $23.46 | $23.46 | 1,280,260 |
| 2024-06-03 | $24.11 | $24.19 | $23.40 | $23.62 | $23.62 | 1,770,260 |
| 2024-05-31 | $24.15 | $24.73 | $23.64 | $24.37 | $24.37 | 3,196,960 |
| 2024-05-30 | $23.22 | $24.59 | $23.11 | $24.14 | $24.14 | 4,020,810 |
| 2024-05-29 | $22.91 | $23.56 | $22.60 | $23.48 | $23.48 | 3,173,990 |
| 2024-05-28 | $22.56 | $23.06 | $22.21 | $22.81 | $22.81 | 1,773,820 |
| 2024-05-27 | $22.31 | $23.48 | $22.00 | $22.79 | $22.79 | 2,269,900 |
| 2024-05-24 | $22.50 | $23.39 | $22.30 | $22.47 | $22.47 | 1,715,790 |
| 2024-05-23 | $22.62 | $22.67 | $22.20 | $22.25 | $22.25 | 1,889,260 |
| 2024-05-22 | $22.38 | $23.51 | $22.38 | $22.87 | $22.87 | 2,514,690 |
| 2024-05-21 | $22.64 | $22.67 | $22.21 | $22.38 | $22.38 | 1,076,890 |
| 2024-05-20 | $22.70 | $22.81 | $22.45 | $22.63 | $22.63 | 1,437,780 |
| 2024-05-17 | $22.84 | $23.06 | $22.40 | $22.64 | $22.64 | 1,743,250 |
| 2024-05-16 | $23.40 | $23.70 | $22.79 | $22.81 | $22.81 | 2,934,980 |
| 2024-05-15 | $23.69 | $25.54 | $23.69 | $23.93 | $23.93 | 3,770,120 |
| 2024-05-14 | $24.50 | $25.00 | $23.59 | $23.74 | $23.74 | 3,256,350 |
| 2024-05-13 | $23.13 | $23.40 | $22.77 | $22.87 | $22.87 | 1,189,610 |
| 2024-05-10 | $24.02 | $24.43 | $23.33 | $23.41 | $23.41 | 1,530,870 |
| 2024-05-09 | $23.72 | $24.73 | $23.64 | $24.11 | $24.11 | 1,981,300 |
| 2024-05-08 | $23.89 | $24.12 | $23.48 | $23.63 | $23.63 | 1,568,900 |
| 2024-05-07 | $23.50 | $23.97 | $23.41 | $23.90 | $23.90 | 1,340,270 |
| 2024-05-06 | $22.97 | $23.76 | $22.96 | $23.45 | $23.45 | 1,369,070 |
| 2024-04-30 | $22.84 | $23.11 | $22.65 | $22.81 | $22.81 | 1,295,100 |
| 2024-04-29 | $21.93 | $22.84 | $21.93 | $22.84 | $22.84 | 1,457,200 |
| 2024-04-26 | $21.31 | $22.09 | $21.31 | $21.93 | $21.93 | 1,466,120 |
| 2024-04-25 | $21.55 | $22.03 | $21.33 | $21.54 | $21.54 | 1,683,000 |
| 2024-04-24 | $22.21 | $22.31 | $21.68 | $22.13 | $22.13 | 1,780,600 |
| 2024-04-23 | $22.23 | $22.58 | $22.05 | $22.26 | $22.26 | 1,184,530 |
| 2024-04-22 | $22.54 | $22.87 | $22.01 | $22.22 | $22.22 | 1,635,800 |
| 2024-04-19 | $21.33 | $22.30 | $21.12 | $22.30 | $22.30 | 1,385,400 |
| 2024-04-18 | $21.56 | $22.66 | $21.30 | $21.80 | $21.80 | 1,775,500 |
| 2024-04-17 | $20.50 | $21.70 | $20.50 | $21.65 | $21.65 | 1,565,030 |
| 2024-04-16 | $21.95 | $21.95 | $19.85 | $20.10 | $20.10 | 1,694,800 |
| 2024-04-15 | $22.96 | $23.23 | $21.46 | $21.96 | $21.96 | 1,848,200 |
| 2024-04-12 | $23.60 | $23.65 | $22.92 | $22.95 | $22.95 | 888,660 |
| 2024-04-11 | $23.00 | $23.70 | $22.91 | $23.29 | $23.29 | 906,760 |
| 2024-04-10 | $23.93 | $23.94 | $23.06 | $23.14 | $23.14 | 1,339,470 |
| 2024-04-09 | $23.70 | $24.06 | $23.12 | $24.01 | $24.01 | 1,442,300 |
| 2024-04-08 | $24.68 | $24.68 | $23.58 | $23.70 | $23.70 | 1,434,230 |
| 2024-04-03 | $25.24 | $25.40 | $24.51 | $24.78 | $24.78 | 1,294,260 |
| 2024-04-02 | $25.28 | $25.58 | $24.93 | $25.22 | $25.22 | 1,570,490 |
| 2024-04-01 | $24.76 | $25.27 | $24.76 | $25.27 | $25.27 | 1,473,360 |
| 2024-03-29 | $24.31 | $24.74 | $24.07 | $24.74 | $24.74 | 1,105,470 |
| 2024-03-28 | $24.00 | $24.76 | $23.59 | $24.31 | $24.31 | 1,701,200 |
| 2024-03-27 | $24.44 | $25.25 | $24.02 | $24.15 | $24.15 | 2,276,290 |
| 2024-03-26 | $24.52 | $24.85 | $23.89 | $24.35 | $24.35 | 1,288,800 |
| 2024-03-25 | $24.80 | $25.25 | $24.44 | $24.51 | $24.51 | 1,378,300 |
| 2024-03-22 | $25.40 | $25.58 | $24.69 | $25.01 | $25.01 | 2,004,070 |
| 2024-03-21 | $25.71 | $26.05 | $25.31 | $25.58 | $25.58 | 1,842,900 |
| 2024-03-20 | $25.38 | $26.29 | $25.20 | $25.88 | $25.88 | 2,687,710 |
| 2024-03-19 | $25.90 | $26.84 | $25.51 | $25.53 | $25.53 | 3,490,550 |
| 2024-03-18 | $24.76 | $25.50 | $24.76 | $25.40 | $25.40 | 2,350,880 |
| 2024-03-15 | $24.40 | $24.85 | $24.39 | $24.74 | $24.74 | 1,512,200 |
| 2024-03-14 | $24.84 | $25.47 | $24.21 | $24.70 | $24.70 | 2,196,100 |
| 2024-03-13 | $25.00 | $25.00 | $24.33 | $24.61 | $24.61 | 2,182,330 |
| 2024-03-12 | $24.38 | $25.20 | $24.38 | $24.88 | $24.88 | 2,796,830 |
| 2024-03-11 | $23.79 | $24.41 | $23.58 | $24.37 | $24.37 | 2,249,270 |
| 2024-03-08 | $23.20 | $25.00 | $23.11 | $24.10 | $24.10 | 3,006,440 |
| 2024-03-07 | $23.48 | $23.98 | $23.25 | $23.29 | $23.29 | 1,915,200 |
| 2024-03-06 | $23.48 | $23.72 | $22.98 | $23.46 | $23.46 | 1,696,940 |
| 2024-03-05 | $24.32 | $24.43 | $23.57 | $23.73 | $23.73 | 2,555,040 |
| 2024-03-04 | $23.61 | $25.63 | $23.34 | $24.75 | $24.75 | 3,543,330 |
| 2024-03-01 | $23.28 | $23.75 | $23.26 | $23.66 | $23.66 | 1,954,640 |
| 2024-02-29 | $22.29 | $23.34 | $21.90 | $23.34 | $23.34 | 2,531,580 |
| 2024-02-28 | $24.63 | $25.32 | $22.41 | $22.46 | $22.46 | 4,309,880 |
| 2024-02-27 | $23.60 | $24.70 | $23.54 | $24.62 | $24.62 | 2,772,300 |
| 2024-02-26 | $23.18 | $24.78 | $23.16 | $23.99 | $23.99 | 3,760,450 |
| 2024-02-23 | $22.78 | $23.23 | $22.66 | $23.22 | $23.22 | 2,906,000 |
| 2024-02-22 | $22.09 | $23.48 | $21.90 | $22.96 | $22.96 | 3,337,250 |
| 2024-02-21 | $21.50 | $22.79 | $21.00 | $22.20 | $22.20 | 3,722,570 |
| 2024-02-20 | $20.91 | $23.86 | $20.67 | $22.09 | $22.09 | 3,992,480 |
| 2024-02-19 | $20.07 | $21.63 | $20.05 | $21.18 | $21.18 | 3,397,100 |
| 2024-02-08 | $18.51 | $20.77 | $18.00 | $20.32 | $20.32 | 3,778,060 |
| 2024-02-07 | $20.02 | $20.40 | $18.20 | $18.62 | $18.62 | 3,389,960 |
| 2024-02-06 | $19.29 | $20.87 | $17.83 | $20.02 | $20.02 | 2,757,350 |
| 2024-02-05 | $21.90 | $21.90 | $18.81 | $19.49 | $19.49 | 2,971,550 |
| 2024-02-02 | $23.27 | $24.09 | $21.20 | $22.08 | $22.08 | 2,119,900 |
| 2024-02-01 | $23.72 | $24.10 | $22.83 | $23.22 | $23.22 | 1,387,800 |
| 2024-01-31 | $25.31 | $25.72 | $23.56 | $23.69 | $23.69 | 1,258,000 |
| 2024-01-30 | $26.00 | $26.11 | $25.00 | $25.18 | $25.18 | 781,400 |
| 2024-01-29 | $26.98 | $27.30 | $26.20 | $26.21 | $26.21 | 980,100 |
| 2024-01-26 | $27.12 | $27.58 | $26.80 | $26.91 | $26.91 | 1,385,100 |
| 2024-01-25 | $26.27 | $27.39 | $25.80 | $27.25 | $27.25 | 1,769,280 |
| 2024-01-24 | $25.87 | $26.50 | $25.01 | $26.20 | $26.20 | 1,436,970 |
| 2024-01-23 | $25.24 | $25.97 | $25.14 | $25.87 | $25.87 | 1,355,300 |
| 2024-01-22 | $27.53 | $27.53 | $25.37 | $25.70 | $25.70 | 1,386,120 |
| 2024-01-19 | $27.78 | $28.10 | $27.54 | $27.54 | $27.54 | 727,500 |
| 2024-01-18 | $28.03 | $28.03 | $27.03 | $27.78 | $27.78 | 1,267,100 |
| 2024-01-17 | $29.06 | $29.07 | $27.90 | $27.95 | $27.95 | 1,062,260 |
| 2024-01-16 | $29.06 | $29.39 | $28.71 | $28.92 | $28.92 | 1,142,630 |
| 2024-01-15 | $30.11 | $30.39 | $28.64 | $29.06 | $29.06 | 2,542,220 |
| 2024-01-12 | $30.35 | $30.85 | $30.20 | $30.22 | $30.22 | 797,210 |
| 2024-01-11 | $30.10 | $30.60 | $30.05 | $30.50 | $30.50 | 856,100 |
| 2024-01-10 | $30.62 | $30.66 | $30.00 | $30.15 | $30.15 | 780,200 |
| 2024-01-09 | $30.12 | $30.97 | $30.12 | $30.58 | $30.58 | 672,720 |
| 2024-01-08 | $30.45 | $30.90 | $30.19 | $30.19 | $30.19 | 820,100 |
| 2024-01-05 | $31.13 | $31.44 | $30.49 | $30.63 | $30.63 | 980,480 |
| 2024-01-04 | $31.30 | $31.60 | $31.00 | $31.27 | $31.27 | 926,600 |
| 2024-01-03 | $31.62 | $32.36 | $31.30 | $31.49 | $31.49 | 1,252,930 |
| 2024-01-02 | $31.59 | $31.84 | $31.26 | $31.59 | $31.59 | 929,240 |
| 2024-01-01 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2023-12-29 | $30.84 | $31.55 | $30.84 | $31.45 | $31.45 | 844,400 |
| 2023-12-28 | $30.25 | $31.19 | $30.13 | $31.03 | $31.03 | 1,158,200 |
| 2023-12-27 | $30.37 | $30.65 | $30.10 | $30.41 | $30.41 | 814,100 |
| 2023-12-26 | $31.09 | $31.09 | $30.30 | $30.37 | $30.37 | 1,004,600 |
| 2023-12-25 | $31.21 | $31.53 | $30.86 | $30.93 | $30.93 | 892,300 |
| 2023-12-22 | $32.14 | $32.15 | $31.03 | $31.21 | $31.21 | 1,377,690 |
| 2023-12-21 | $31.83 | $32.18 | $31.00 | $32.17 | $32.17 | 1,555,800 |
| 2023-12-20 | $31.69 | $32.55 | $31.57 | $32.01 | $32.01 | 1,580,300 |
| 2023-12-19 | $31.71 | $32.22 | $31.38 | $31.70 | $31.70 | 1,148,100 |
| 2023-12-18 | $32.11 | $32.63 | $31.88 | $31.97 | $31.97 | 1,003,160 |
| 2023-12-15 | $32.99 | $32.99 | $32.12 | $32.37 | $32.37 | 1,249,200 |
| 2023-12-14 | $33.58 | $33.83 | $32.63 | $32.71 | $32.71 | 1,846,000 |
| 2023-12-13 | $33.10 | $34.45 | $33.01 | $33.58 | $33.58 | 2,727,060 |
| 2023-12-12 | $33.24 | $33.60 | $33.00 | $33.20 | $33.20 | 1,395,500 |
| 2023-12-11 | $32.53 | $33.38 | $32.34 | $33.35 | $33.35 | 1,801,100 |
| 2023-12-08 | $33.55 | $33.88 | $32.52 | $32.52 | $32.52 | 2,467,520 |
| 2023-12-07 | $33.49 | $33.80 | $33.22 | $33.59 | $33.59 | 1,229,770 |
| 2023-12-06 | $33.71 | $33.90 | $33.31 | $33.48 | $33.48 | 1,572,960 |
| 2023-12-05 | $34.36 | $34.64 | $33.80 | $33.81 | $33.81 | 1,823,030 |
| 2023-12-04 | $34.82 | $35.06 | $34.33 | $34.36 | $34.36 | 1,957,960 |
| 2023-12-01 | $34.41 | $35.11 | $34.07 | $34.82 | $34.82 | 2,541,150 |
| 2023-11-30 | $34.32 | $34.39 | $33.57 | $34.39 | $34.39 | 2,551,480 |
| 2023-11-29 | $34.81 | $34.98 | $34.11 | $34.12 | $34.12 | 2,465,870 |
| 2023-11-28 | $34.44 | $35.34 | $33.48 | $34.94 | $34.94 | 3,813,630 |
| 2023-11-27 | $36.10 | $36.24 | $34.66 | $34.75 | $34.75 | 5,099,540 |
| 2023-11-24 | $35.64 | $37.96 | $35.38 | $36.69 | $36.69 | 8,145,420 |
| 2023-11-23 | $35.15 | $36.01 | $35.13 | $35.66 | $35.66 | 3,549,500 |
| 2023-11-22 | $35.08 | $36.43 | $34.75 | $35.13 | $35.13 | 4,570,740 |
| 2023-11-21 | $35.04 | $35.65 | $34.75 | $35.22 | $35.22 | 4,044,800 |
| 2023-11-20 | $34.80 | $35.16 | $34.65 | $34.94 | $34.94 | 1,846,400 |
| 2023-11-17 | $34.25 | $34.83 | $34.24 | $34.81 | $34.81 | 2,248,490 |
| 2023-11-16 | $34.99 | $34.99 | $34.33 | $34.35 | $34.35 | 2,533,160 |
| 2023-11-15 | $34.99 | $35.46 | $34.80 | $35.12 | $35.12 | 3,356,040 |
| 2023-11-14 | $34.96 | $35.60 | $34.75 | $35.22 | $35.22 | 4,205,280 |
| 2023-11-13 | $35.00 | $35.17 | $34.50 | $35.10 | $35.10 | 5,435,340 |
| 2023-11-10 | $33.05 | $36.48 | $32.71 | $35.31 | $35.31 | 9,641,670 |
| 2023-11-09 | $33.60 | $34.09 | $33.01 | $33.12 | $33.12 | 2,631,010 |
| 2023-11-08 | $33.11 | $34.10 | $33.10 | $33.64 | $33.64 | 3,249,120 |
| 2023-11-07 | $33.90 | $34.50 | $33.32 | $33.64 | $33.64 | 3,717,460 |
| 2023-11-06 | $33.07 | $33.48 | $33.00 | $33.27 | $33.27 | 2,834,700 |
| 2023-11-03 | $33.44 | $33.48 | $32.56 | $32.86 | $32.86 | 3,133,300 |
| 2023-11-02 | $34.00 | $34.00 | $33.02 | $33.44 | $33.44 | 4,455,640 |
| 2023-11-01 | $32.70 | $35.50 | $32.20 | $34.20 | $34.20 | 6,068,450 |
| 2023-10-31 | $32.41 | $33.13 | $32.19 | $32.70 | $32.70 | 1,966,480 |
| 2023-10-30 | $32.36 | $32.84 | $31.99 | $32.50 | $32.50 | 2,472,580 |
| 2023-10-27 | $31.87 | $32.65 | $31.34 | $32.62 | $32.62 | 1,914,710 |
| 2023-10-26 | $31.61 | $31.91 | $31.30 | $31.84 | $31.84 | 1,093,400 |
| 2023-10-25 | $32.18 | $32.36 | $31.66 | $31.78 | $31.78 | 1,311,430 |
| 2023-10-24 | $30.92 | $32.18 | $30.92 | $31.89 | $31.89 | 1,374,560 |
| 2023-10-23 | $31.60 | $31.88 | $30.74 | $30.83 | $30.83 | 1,402,200 |
| 2023-10-20 | $31.78 | $32.24 | $31.50 | $31.60 | $31.60 | 1,204,460 |
| 2023-10-19 | $31.80 | $32.29 | $31.29 | $31.78 | $31.78 | 1,306,690 |
| 2023-10-18 | $33.00 | $33.08 | $31.96 | $31.99 | $31.99 | 1,581,800 |
| 2023-10-17 | $33.25 | $33.64 | $32.90 | $33.17 | $33.17 | 1,367,400 |
| 2023-10-16 | $34.50 | $34.87 | $33.06 | $33.23 | $33.23 | 2,403,700 |
| 2023-10-13 | $33.38 | $35.20 | $33.38 | $34.21 | $34.21 | 3,178,900 |
| 2023-10-12 | $33.24 | $34.73 | $33.20 | $33.65 | $33.65 | 2,131,700 |
| 2023-10-11 | $32.48 | $33.60 | $32.48 | $33.19 | $33.19 | 2,578,820 |
| 2023-10-10 | $33.85 | $33.85 | $32.17 | $32.47 | $32.47 | 3,085,400 |
| 2023-10-09 | $34.35 | $34.60 | $33.40 | $33.85 | $33.85 | 1,667,960 |
| 2023-09-28 | $34.19 | $34.86 | $34.06 | $34.35 | $34.35 | 1,964,710 |
| 2023-09-27 | $33.73 | $34.61 | $33.69 | $34.14 | $34.14 | 1,834,700 |
| 2023-09-26 | $33.73 | $34.19 | $33.71 | $33.73 | $33.73 | 1,100,620 |
| 2023-09-25 | $34.01 | $34.75 | $33.95 | $34.04 | $34.04 | 1,697,100 |
| 2023-09-22 | $33.38 | $34.27 | $33.11 | $34.10 | $34.10 | 2,298,750 |
| 2023-09-21 | $34.52 | $34.75 | $33.28 | $33.28 | $33.28 | 2,776,680 |
| 2023-09-20 | $34.48 | $35.29 | $34.47 | $34.67 | $34.67 | 1,953,390 |
| 2023-09-19 | $35.05 | $35.51 | $34.48 | $34.81 | $34.81 | 2,792,500 |
| 2023-09-18 | $34.27 | $35.20 | $33.95 | $35.03 | $35.03 | 3,552,100 |
| 2023-09-15 | $33.94 | $34.41 | $32.23 | $34.26 | $34.26 | 3,923,410 |
| 2023-09-14 | $34.16 | $35.20 | $34.01 | $34.35 | $34.35 | 2,413,110 |
| 2023-09-13 | $34.00 | $34.94 | $33.85 | $34.58 | $34.58 | 2,201,000 |
| 2023-09-12 | $35.00 | $35.53 | $34.58 | $34.66 | $34.66 | 3,042,760 |
| 2023-09-11 | $34.09 | $35.88 | $33.98 | $35.09 | $35.09 | 4,933,310 |
| 2023-09-08 | $33.93 | $34.36 | $33.67 | $34.14 | $34.14 | 1,815,640 |
| 2023-09-07 | $34.73 | $34.94 | $34.03 | $34.04 | $34.04 | 2,222,000 |
| 2023-09-06 | $35.39 | $35.53 | $34.65 | $34.79 | $34.79 | 2,575,710 |
| 2023-09-05 | $35.45 | $36.15 | $35.02 | $35.20 | $35.20 | 3,660,670 |
| 2023-09-04 | $36.30 | $36.40 | $35.43 | $35.64 | $35.64 | 3,876,640 |
| 2023-09-01 | $37.95 | $37.95 | $36.00 | $36.10 | $36.10 | 7,250,210 |
| 2023-08-31 | $37.37 | $38.79 | $36.34 | $38.50 | $38.50 | 9,688,140 |
| 2023-08-30 | $37.50 | $38.30 | $37.00 | $37.42 | $37.42 | 6,122,660 |
| 2023-08-29 | $36.57 | $38.65 | $36.10 | $38.39 | $38.39 | 7,978,860 |
| 2023-08-28 | $41.00 | $41.80 | $36.41 | $36.85 | $36.85 | 9,374,460 |
| 2023-08-25 | $37.16 | $38.90 | $35.77 | $38.06 | $38.06 | 12,288,760 |
| 2023-08-24 | $36.22 | $38.11 | $36.22 | $37.10 | $37.10 | 12,092,340 |
| 2023-08-23 | $33.62 | $39.68 | $33.46 | $37.65 | $37.65 | 17,245,630 |
| 2023-08-22 | $34.07 | $34.39 | $32.51 | $33.07 | $33.07 | 5,847,560 |
| 2023-08-21 | $34.70 | $35.00 | $33.50 | $34.14 | $34.14 | 5,333,400 |
| 2023-08-18 | $36.99 | $37.00 | $35.02 | $35.09 | $35.09 | 10,423,330 |
| 2023-08-17 | $37.39 | $39.99 | $36.66 | $37.80 | $37.80 | 12,708,850 |
| 2023-08-16 | $38.09 | $42.15 | $37.86 | $38.01 | $38.01 | 15,053,450 |
| 2023-08-15 | $34.86 | $41.33 | $34.38 | $39.29 | $39.29 | 15,272,820 |
| 2023-08-14 | $33.80 | $37.68 | $33.00 | $35.50 | $35.50 | 10,089,070 |
| 2023-08-11 | $32.50 | $34.85 | $32.20 | $34.25 | $34.25 | 9,243,050 |
| 2023-08-10 | $32.30 | $33.19 | $32.08 | $32.27 | $32.27 | 3,389,800 |
| 2023-08-09 | $31.40 | $33.29 | $31.10 | $32.66 | $32.66 | 4,908,610 |
| 2023-08-08 | $30.15 | $32.13 | $29.98 | $31.58 | $31.58 | 3,755,460 |
| 2023-08-07 | $30.50 | $30.69 | $29.38 | $30.40 | $30.40 | 1,759,190 |
| 2023-08-04 | $31.64 | $31.64 | $30.33 | $30.70 | $30.70 | 2,896,780 |
| 2023-08-03 | $30.90 | $31.73 | $30.80 | $31.49 | $31.49 | 2,114,940 |
| 2023-08-02 | $30.51 | $30.91 | $30.45 | $30.89 | $30.89 | 1,193,700 |
| 2023-08-01 | $31.14 | $31.24 | $30.62 | $30.66 | $30.66 | 2,109,510 |
| 2023-07-31 | $31.13 | $31.31 | $30.71 | $31.26 | $31.26 | 2,439,270 |
| 2023-07-28 | $33.34 | $33.43 | $30.42 | $31.13 | $31.13 | 5,547,160 |
| 2023-07-27 | $34.15 | $34.15 | $33.18 | $33.20 | $33.20 | 2,630,400 |
| 2023-07-26 | $34.86 | $35.00 | $33.93 | $34.10 | $34.10 | 3,674,010 |
| 2023-07-25 | $34.92 | $35.25 | $34.44 | $35.18 | $35.18 | 5,430,620 |
| 2023-07-24 | $33.06 | $35.60 | $32.80 | $35.53 | $35.53 | 7,630,040 |
| 2023-07-21 | $33.09 | $33.98 | $33.03 | $33.40 | $33.40 | 3,046,910 |
| 2023-07-20 | $33.70 | $33.75 | $33.05 | $33.32 | $33.32 | 1,867,800 |
| 2023-07-19 | $33.27 | $34.19 | $33.05 | $33.72 | $33.72 | 2,800,800 |
| 2023-07-18 | $33.39 | $33.72 | $32.94 | $33.40 | $33.40 | 1,476,870 |
| 2023-07-17 | $33.59 | $33.93 | $32.81 | $33.44 | $33.44 | 1,988,900 |
| 2023-07-14 | $33.70 | $33.88 | $33.26 | $33.86 | $33.86 | 2,515,000 |
| 2023-07-13 | $33.58 | $34.44 | $33.30 | $33.65 | $33.65 | 4,465,790 |
| 2023-07-12 | $32.90 | $33.96 | $32.61 | $33.15 | $33.15 | 4,862,900 |
| 2023-07-11 | $31.55 | $32.21 | $31.35 | $32.18 | $32.18 | 1,354,510 |
| 2023-07-10 | $31.19 | $31.80 | $31.18 | $31.41 | $31.41 | 821,800 |
| 2023-07-07 | $31.40 | $31.74 | $31.23 | $31.28 | $31.28 | 1,028,900 |
| 2023-07-06 | $32.08 | $32.09 | $31.30 | $31.46 | $31.46 | 1,263,900 |
| 2023-07-05 | $31.95 | $32.48 | $31.87 | $32.12 | $32.12 | 1,454,210 |
| 2023-07-04 | $31.91 | $32.47 | $31.42 | $32.10 | $32.10 | 1,555,290 |
| 2023-07-03 | $32.01 | $32.13 | $31.29 | $31.93 | $31.93 | 1,926,880 |
| 2023-06-30 | $31.16 | $33.16 | $31.16 | $31.79 | $31.79 | 2,629,980 |
| 2023-06-29 | $30.31 | $31.59 | $30.31 | $31.30 | $31.30 | 2,040,500 |
| 2023-06-28 | $31.51 | $31.64 | $30.48 | $30.52 | $30.52 | 2,003,030 |
| 2023-06-27 | $30.40 | $31.70 | $30.40 | $31.50 | $31.50 | 2,389,560 |
| 2023-06-26 | $32.77 | $32.78 | $30.22 | $30.40 | $30.40 | 3,962,710 |
| 2023-06-21 | $31.63 | $33.33 | $31.20 | $32.80 | $32.80 | 4,287,760 |
| 2023-06-20 | $31.45 | $32.25 | $31.44 | $31.76 | $31.76 | 1,797,200 |
| 2023-06-19 | $32.18 | $32.60 | $31.52 | $31.64 | $31.64 | 2,116,000 |
| 2023-06-16 | $32.15 | $32.47 | $31.86 | $32.25 | $32.25 | 1,768,090 |
| 2023-06-15 | $31.76 | $32.49 | $31.60 | $32.28 | $32.28 | 2,041,960 |
| 2023-06-14 | $31.87 | $32.74 | $31.87 | $32.25 | $32.25 | 2,898,800 |
| 2023-06-13 | $33.15 | $33.49 | $31.71 | $32.03 | $32.03 | 4,179,110 |
| 2023-06-12 | $32.60 | $33.50 | $32.16 | $33.50 | $33.50 | 2,660,770 |
| 2023-06-09 | $33.26 | $33.31 | $32.49 | $32.90 | $32.90 | 2,309,930 |
| 2023-06-08 | $34.04 | $34.09 | $32.91 | $33.29 | $33.29 | 2,627,400 |
| 2023-06-07 | $34.02 | $34.33 | $33.46 | $34.03 | $34.03 | 3,036,550 |
| 2023-06-06 | $34.30 | $34.70 | $33.75 | $34.08 | $34.08 | 4,597,980 |
| 2023-06-05 | $31.98 | $34.51 | $31.80 | $34.51 | $34.51 | 6,270,330 |
| 2023-06-02 | $33.00 | $33.29 | $32.27 | $32.34 | $32.34 | 2,852,750 |
| 2023-06-01 | $32.91 | $33.68 | $32.62 | $33.16 | $33.16 | 3,070,010 |
| 2023-05-31 | $32.70 | $33.78 | $32.50 | $32.89 | $32.89 | 3,153,630 |
| 2023-05-30 | $31.38 | $33.55 | $31.30 | $33.00 | $33.00 | 4,853,230 |
| 2023-05-29 | $31.30 | $31.96 | $30.71 | $31.59 | $31.59 | 2,481,200 |
| 2023-05-26 | $31.97 | $32.20 | $31.26 | $32.00 | $32.00 | 3,170,040 |
| 2023-05-25 | $32.71 | $32.91 | $31.77 | $32.20 | $32.20 | 4,190,670 |
| 2023-05-24 | $34.01 | $34.99 | $32.85 | $32.90 | $32.90 | 6,173,200 |
| 2023-05-23 | $33.04 | $35.45 | $32.84 | $33.34 | $33.34 | 7,016,020 |
| 2023-05-22 | $31.98 | $34.03 | $31.98 | $33.60 | $33.60 | 6,046,920 |
| 2023-05-19 | $32.18 | $32.80 | $31.95 | $32.10 | $32.10 | 3,139,100 |
| 2023-05-18 | $32.38 | $32.89 | $32.00 | $32.39 | $32.39 | 4,375,570 |
| 2023-05-17 | $33.69 | $33.77 | $32.77 | $33.03 | $33.03 | 5,676,190 |
| 2023-05-16 | $32.95 | $34.98 | $32.70 | $34.72 | $34.72 | 8,048,030 |
| 2023-05-15 | $33.00 | $33.56 | $32.17 | $33.12 | $33.12 | 6,181,510 |
| 2023-05-12 | $30.17 | $34.56 | $30.04 | $33.63 | $33.63 | 9,210,840 |
| 2023-05-11 | $29.60 | $30.49 | $29.60 | $30.25 | $30.25 | 1,885,200 |
| 2023-05-10 | $29.61 | $30.10 | $28.85 | $29.66 | $29.66 | 2,102,580 |
| 2023-05-09 | $30.73 | $30.84 | $29.61 | $29.78 | $29.78 | 2,281,380 |
| 2023-05-08 | $30.97 | $31.19 | $30.00 | $30.71 | $30.71 | 2,632,470 |
| 2023-05-05 | $32.37 | $32.37 | $30.87 | $31.02 | $31.02 | 2,895,380 |
| 2023-05-04 | $30.71 | $32.20 | $30.49 | $31.88 | $31.88 | 4,627,870 |
| 2023-05-03 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2023-05-02 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2023-04-28 | $30.71 | $30.75 | $29.88 | $30.49 | $30.49 | 3,689,100 |
| 2023-04-27 | $29.20 | $31.43 | $29.18 | $31.08 | $31.08 | 6,111,620 |
| 2023-04-26 | $28.58 | $30.33 | $28.31 | $29.78 | $29.78 | 4,458,060 |
| 2023-04-25 | $28.73 | $28.74 | $27.10 | $27.42 | $27.42 | 2,058,800 |
| 2023-04-24 | $27.61 | $28.97 | $27.52 | $28.96 | $28.96 | 3,091,690 |
| 2023-04-21 | $27.60 | $28.22 | $27.35 | $27.81 | $27.81 | 2,478,330 |
| 2023-04-20 | $27.40 | $27.64 | $26.86 | $27.61 | $27.61 | 1,644,640 |
| 2023-04-19 | $27.80 | $27.97 | $27.45 | $27.48 | $27.48 | 1,166,630 |
| 2023-04-18 | $27.90 | $28.15 | $27.60 | $27.96 | $27.96 | 1,263,120 |
| 2023-04-17 | $29.01 | $29.01 | $27.41 | $27.85 | $27.85 | 3,022,350 |
| 2023-04-14 | $29.00 | $29.65 | $29.00 | $29.28 | $29.28 | 1,182,230 |
| 2023-04-13 | $29.60 | $29.61 | $29.11 | $29.18 | $29.18 | 1,056,700 |
| 2023-04-12 | $29.25 | $29.83 | $28.90 | $29.81 | $29.81 | 1,508,800 |
| 2023-04-11 | $29.70 | $29.70 | $28.81 | $29.25 | $29.25 | 1,559,870 |
| 2023-04-10 | $30.38 | $30.77 | $29.35 | $29.59 | $29.59 | 1,988,640 |
| 2023-04-07 | $30.03 | $30.66 | $29.96 | $30.48 | $30.48 | 2,001,200 |
| 2023-04-06 | $30.00 | $30.30 | $29.73 | $29.83 | $29.83 | 1,467,250 |
| 2023-04-05 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2023-04-04 | $30.32 | $30.55 | $29.70 | $29.84 | $29.84 | 2,298,000 |
| 2023-04-03 | $31.18 | $31.20 | $29.90 | $30.43 | $30.43 | 2,545,570 |
| 2023-03-31 | $30.53 | $31.44 | $30.53 | $31.02 | $31.02 | 1,790,750 |
| 2023-03-30 | $31.33 | $31.44 | $30.41 | $30.45 | $30.45 | 2,083,300 |
| 2023-03-29 | $31.76 | $32.36 | $31.18 | $31.29 | $31.29 | 2,259,010 |
| 2023-03-28 | $32.36 | $32.39 | $31.71 | $31.76 | $31.76 | 3,203,020 |
| 2023-03-27 | $31.30 | $33.00 | $31.01 | $32.71 | $32.71 | 5,125,870 |
| 2023-03-24 | $31.41 | $32.98 | $31.41 | $31.66 | $31.66 | 4,687,490 |
| 2023-03-23 | $30.35 | $30.61 | $30.02 | $30.54 | $30.54 | 1,397,030 |
| 2023-03-22 | $30.46 | $30.80 | $30.08 | $30.34 | $30.34 | 1,641,100 |
| 2023-03-21 | $29.48 | $30.49 | $29.34 | $30.46 | $30.46 | 2,045,540 |
| 2023-03-20 | $30.46 | $30.46 | $29.03 | $29.48 | $29.48 | 2,391,420 |
| 2023-03-17 | $31.03 | $31.03 | $30.10 | $30.33 | $30.33 | 3,137,360 |
| 2023-03-16 | $29.85 | $31.48 | $29.80 | $31.16 | $31.16 | 3,782,870 |
| 2023-03-15 | $29.53 | $30.64 | $29.48 | $30.09 | $30.09 | 1,747,470 |
| 2023-03-14 | $30.28 | $30.57 | $29.08 | $29.56 | $29.56 | 1,926,110 |
| 2023-03-13 | $30.00 | $30.36 | $29.83 | $30.31 | $30.31 | 1,295,900 |
| 2023-03-10 | $31.00 | $31.06 | $30.08 | $30.08 | $30.08 | 1,743,770 |
| 2023-03-09 | $30.83 | $31.36 | $30.80 | $30.95 | $30.95 | 1,744,690 |
| 2023-03-08 | $30.46 | $30.85 | $30.31 | $30.71 | $30.71 | 1,305,930 |
| 2023-03-07 | $31.27 | $31.53 | $30.50 | $30.50 | $30.50 | 2,182,630 |
| 2023-03-06 | $31.78 | $31.88 | $31.16 | $31.31 | $31.31 | 1,955,710 |
| 2023-03-03 | $31.75 | $32.18 | $31.39 | $31.51 | $31.51 | 2,679,130 |
| 2023-03-02 | $33.24 | $33.24 | $31.87 | $32.01 | $32.01 | 3,431,040 |
| 2023-03-01 | $33.50 | $33.62 | $32.76 | $33.10 | $33.10 | 3,652,930 |
| 2023-02-28 | $32.50 | $33.80 | $32.06 | $33.77 | $33.77 | 5,205,750 |
| 2023-02-27 | $32.34 | $32.89 | $31.65 | $32.52 | $32.52 | 3,725,290 |
| 2023-02-24 | $32.27 | $32.72 | $32.05 | $32.18 | $32.18 | 2,695,040 |
| 2023-02-23 | $32.78 | $32.91 | $31.91 | $32.18 | $32.18 | 3,729,960 |
| 2023-02-22 | $32.93 | $33.60 | $32.79 | $33.00 | $33.00 | 3,798,390 |
| 2023-02-21 | $34.32 | $34.39 | $32.80 | $33.27 | $33.27 | 5,978,570 |
| 2023-02-20 | $35.00 | $35.01 | $33.22 | $34.48 | $34.48 | 7,099,340 |
| 2023-02-17 | $32.62 | $38.00 | $32.28 | $35.92 | $35.92 | 11,948,420 |
| 2023-02-16 | $31.77 | $35.25 | $31.77 | $33.66 | $33.66 | 10,691,040 |
| 2023-02-15 | $30.96 | $30.96 | $30.30 | $30.48 | $30.48 | 2,375,790 |
| 2023-02-14 | $30.13 | $30.90 | $30.10 | $30.85 | $30.85 | 3,186,190 |
| 2023-02-13 | $29.84 | $30.43 | $29.78 | $30.14 | $30.14 | 1,814,710 |
| 2023-02-10 | $29.72 | $30.16 | $29.61 | $29.83 | $29.83 | 1,853,690 |
| 2023-02-09 | $29.54 | $29.83 | $29.45 | $29.72 | $29.72 | 1,598,260 |
| 2023-02-08 | $29.61 | $29.92 | $29.32 | $29.54 | $29.54 | 2,240,940 |
| 2023-02-07 | $29.58 | $29.83 | $29.23 | $29.46 | $29.46 | 1,905,830 |
| 2023-02-06 | $29.37 | $29.99 | $29.32 | $29.48 | $29.48 | 2,219,800 |
| 2023-02-03 | $29.80 | $29.81 | $29.01 | $29.37 | $29.37 | 2,508,330 |
| 2023-02-02 | $29.57 | $29.90 | $29.26 | $29.78 | $29.78 | 3,083,660 |
| 2023-02-01 | $29.47 | $29.65 | $28.92 | $29.30 | $29.30 | 3,226,150 |
| 2023-01-31 | $28.77 | $29.11 | $28.33 | $28.89 | $28.89 | 2,390,800 |
| 2023-01-30 | $28.45 | $29.00 | $28.45 | $28.76 | $28.76 | 2,716,650 |
| 2023-01-20 | $28.08 | $28.55 | $28.02 | $28.28 | $28.28 | 1,600,740 |
| 2023-01-19 | $27.84 | $28.33 | $27.65 | $28.01 | $28.01 | 1,514,400 |
| 2023-01-18 | $27.78 | $28.05 | $27.73 | $27.86 | $27.86 | 925,790 |
| 2023-01-17 | $28.20 | $28.28 | $27.71 | $27.78 | $27.78 | 1,316,160 |
| 2023-01-16 | $27.85 | $28.28 | $27.63 | $28.10 | $28.10 | 1,570,740 |
| 2023-01-13 | $27.74 | $28.05 | $27.57 | $27.78 | $27.78 | 1,180,490 |
| 2023-01-12 | $28.10 | $28.28 | $27.41 | $27.65 | $27.65 | 2,085,780 |
| 2023-01-11 | $28.38 | $28.53 | $27.95 | $28.11 | $28.11 | 2,177,220 |
| 2023-01-10 | $28.16 | $28.49 | $27.83 | $28.33 | $28.33 | 2,165,910 |
| 2023-01-09 | $28.38 | $28.70 | $28.13 | $28.24 | $28.24 | 1,952,890 |
| 2023-01-06 | $28.59 | $28.65 | $28.02 | $28.20 | $28.20 | 2,487,100 |
| 2023-01-05 | $29.00 | $29.04 | $28.30 | $28.59 | $28.59 | 2,908,890 |
| 2023-01-04 | $29.10 | $29.74 | $28.60 | $29.01 | $29.01 | 3,099,540 |
| 2023-01-03 | $28.94 | $29.80 | $28.79 | $29.39 | $29.39 | 3,015,090 |
| 2023-01-02 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2022-12-30 | $29.65 | $29.90 | $28.76 | $28.86 | $28.86 | 3,639,970 |
| 2022-12-29 | $29.10 | $30.99 | $28.58 | $30.15 | $30.15 | 5,812,440 |
| 2022-12-28 | $30.21 | $30.21 | $28.84 | $29.10 | $29.10 | 3,283,160 |
| 2022-12-27 | $31.16 | $31.19 | $29.70 | $30.14 | $30.14 | 3,658,460 |
| 2022-12-26 | $32.00 | $32.48 | $30.53 | $31.07 | $31.07 | 3,898,610 |
| 2022-12-23 | $31.70 | $32.65 | $31.70 | $32.10 | $32.10 | 2,675,590 |
| 2022-12-22 | $33.26 | $33.50 | $31.66 | $31.71 | $31.71 | 3,559,020 |
| 2022-12-21 | $33.73 | $34.84 | $32.89 | $33.23 | $33.23 | 3,703,670 |
| 2022-12-20 | $34.07 | $35.82 | $33.00 | $33.71 | $33.71 | 3,984,700 |
| 2022-12-19 | $36.73 | $37.20 | $34.55 | $34.87 | $34.87 | 5,546,580 |
| 2022-12-16 | $37.00 | $38.94 | $37.00 | $37.47 | $37.47 | 7,198,350 |
| 2022-12-15 | $35.30 | $39.09 | $35.30 | $38.85 | $38.85 | 9,402,000 |
| 2022-12-14 | $37.80 | $37.89 | $35.08 | $35.57 | $35.57 | 7,148,760 |
| 2022-12-13 | $40.34 | $42.38 | $37.86 | $38.57 | $38.57 | 8,293,930 |
| 2022-12-12 | $37.99 | $41.00 | $37.99 | $39.85 | $39.85 | 9,297,630 |
| 2022-12-09 | $36.85 | $39.40 | $36.06 | $37.59 | $37.59 | 8,663,340 |
| 2022-12-08 | $36.81 | $38.28 | $36.02 | $36.72 | $36.72 | 8,475,200 |
| 2022-12-07 | $36.36 | $39.48 | $35.61 | $38.55 | $38.55 | 10,525,560 |
| 2022-12-06 | $38.05 | $39.94 | $36.67 | $37.10 | $37.10 | 10,830,860 |
| 2022-12-05 | $36.60 | $42.18 | $35.18 | $40.20 | $40.20 | 14,794,160 |
| 2022-12-01 | $32.39 | $34.30 | $30.32 | $32.99 | $32.99 | 9,514,880 |
| 2022-11-30 | $31.52 | $32.10 | $30.80 | $31.32 | $31.32 | 4,556,650 |
| 2022-11-29 | $28.60 | $32.18 | $28.60 | $31.51 | $31.51 | 6,849,470 |
| 2022-11-28 | $28.93 | $30.40 | $28.62 | $29.36 | $29.36 | 3,077,040 |
| 2022-11-25 | $29.15 | $29.29 | $28.30 | $28.84 | $28.84 | 2,348,280 |
| 2022-11-24 | $28.45 | $29.70 | $28.35 | $29.27 | $29.27 | 3,526,690 |
| 2022-11-23 | $29.97 | $30.25 | $27.90 | $28.45 | $28.45 | 4,316,600 |
| 2022-11-22 | $31.30 | $31.99 | $30.04 | $30.28 | $30.28 | 4,252,130 |
| 2022-11-21 | $31.08 | $32.08 | $30.12 | $31.93 | $31.93 | 5,020,410 |
| 2022-11-18 | $32.02 | $32.50 | $30.81 | $32.06 | $32.06 | 7,189,040 |
| 2022-11-17 | $29.90 | $33.77 | $29.76 | $32.69 | $32.69 | 10,588,100 |
| 2022-11-16 | $29.96 | $31.86 | $29.39 | $30.50 | $30.50 | 6,931,110 |
| 2022-11-15 | $30.10 | $30.88 | $29.70 | $30.34 | $30.34 | 6,615,820 |
| 2022-11-14 | $26.50 | $32.50 | $26.40 | $31.03 | $31.03 | 9,401,060 |
| 2022-11-11 | $28.50 | $28.90 | $27.38 | $27.43 | $27.43 | 2,372,890 |
| 2022-11-10 | $28.59 | $28.93 | $27.86 | $27.92 | $27.92 | 2,450,540 |
| 2022-11-09 | $27.96 | $29.50 | $27.55 | $28.73 | $28.73 | 3,352,940 |
| 2022-11-08 | $27.84 | $28.10 | $27.21 | $27.96 | $27.96 | 1,104,980 |
| 2022-11-07 | $27.91 | $28.36 | $27.51 | $27.63 | $27.63 | 1,401,880 |
| 2022-11-04 | $27.77 | $28.28 | $27.65 | $27.91 | $27.91 | 1,338,650 |
| 2022-11-03 | $27.42 | $28.07 | $27.32 | $27.77 | $27.77 | 1,360,560 |
| 2022-11-02 | $27.46 | $28.45 | $27.21 | $27.95 | $27.95 | 2,322,080 |
| 2022-11-01 | $27.20 | $27.69 | $26.68 | $27.56 | $27.56 | 1,590,060 |
| 2022-10-31 | $26.00 | $27.16 | $26.00 | $27.07 | $27.07 | 1,305,600 |
| 2022-10-28 | $27.17 | $27.45 | $25.90 | $26.00 | $26.00 | 1,129,190 |
| 2022-10-27 | $27.11 | $27.65 | $26.92 | $27.35 | $27.35 | 1,347,500 |
| 2022-10-26 | $26.23 | $27.35 | $26.17 | $27.10 | $27.10 | 1,605,090 |
| 2022-10-25 | $26.27 | $26.98 | $25.86 | $26.34 | $26.34 | 1,610,620 |
| 2022-10-24 | $27.18 | $27.98 | $26.37 | $26.41 | $26.41 | 1,483,410 |
| 2022-10-21 | $26.62 | $27.14 | $26.31 | $26.79 | $26.79 | 1,052,900 |
| 2022-10-20 | $26.60 | $27.32 | $26.59 | $26.76 | $26.76 | 1,405,500 |
| 2022-10-19 | $27.20 | $27.28 | $26.45 | $26.60 | $26.60 | 1,478,080 |
| 2022-10-18 | $26.42 | $28.07 | $26.05 | $27.05 | $27.05 | 2,539,940 |
| 2022-10-17 | $25.60 | $26.65 | $25.31 | $26.37 | $26.37 | 1,670,340 |
| 2022-10-14 | $24.93 | $26.35 | $24.80 | $25.84 | $25.84 | 1,975,610 |
| 2022-10-13 | $24.19 | $25.37 | $24.15 | $24.93 | $24.93 | 1,404,840 |
| 2022-10-12 | $23.21 | $24.36 | $23.21 | $24.34 | $24.34 | 963,630 |
| 2022-10-11 | $24.02 | $24.02 | $22.64 | $23.50 | $23.50 | 967,210 |
| 2022-10-10 | $24.48 | $25.25 | $23.95 | $24.08 | $24.08 | 1,181,710 |
| 2022-09-30 | $23.98 | $25.76 | $23.84 | $24.72 | $24.72 | 1,574,390 |
| 2022-09-29 | $24.40 | $24.79 | $23.85 | $24.01 | $24.01 | 770,390 |
| 2022-09-28 | $24.73 | $25.17 | $24.01 | $24.03 | $24.03 | 967,770 |
| 2022-09-27 | $23.60 | $24.80 | $23.60 | $24.77 | $24.77 | 1,214,410 |
| 2022-09-26 | $24.41 | $24.41 | $23.55 | $23.60 | $23.60 | 687,860 |
| 2022-09-23 | $25.64 | $25.64 | $24.46 | $24.46 | $24.46 | 856,010 |
| 2022-09-22 | $26.03 | $26.23 | $25.37 | $25.42 | $25.42 | 658,410 |
| 2022-09-21 | $25.51 | $26.25 | $25.18 | $26.03 | $26.03 | 682,280 |
| 2022-09-20 | $25.72 | $26.24 | $25.72 | $25.80 | $25.80 | 541,860 |
| 2022-09-19 | $26.22 | $26.29 | $25.30 | $25.38 | $25.38 | 689,300 |
| 2022-09-16 | $27.45 | $27.45 | $26.21 | $26.26 | $26.26 | 926,180 |
| 2022-09-15 | $27.65 | $27.98 | $27.26 | $27.45 | $27.45 | 992,700 |
| 2022-09-14 | $26.98 | $28.41 | $26.62 | $27.88 | $27.88 | 1,572,540 |
| 2022-09-13 | $27.30 | $27.58 | $27.16 | $27.31 | $27.31 | 641,910 |
| 2022-09-12 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2022-09-09 | $27.00 | $27.41 | $26.99 | $27.28 | $27.28 | 704,530 |
| 2022-09-08 | $27.60 | $27.61 | $26.96 | $27.00 | $27.00 | 1,061,060 |
| 2022-09-07 | $27.94 | $27.95 | $27.40 | $27.45 | $27.45 | 1,353,270 |
| 2022-09-06 | $27.90 | $28.09 | $27.46 | $28.03 | $28.03 | 1,414,150 |
| 2022-09-05 | $28.92 | $28.92 | $27.95 | $28.18 | $28.18 | 3,243,800 |
| 2022-09-02 | $28.30 | $31.67 | $28.30 | $30.00 | $30.00 | 4,347,380 |
| 2022-09-01 | $27.95 | $29.82 | $27.82 | $28.68 | $28.68 | 1,560,950 |
| 2022-08-31 | $28.74 | $28.74 | $27.81 | $27.95 | $27.95 | 707,130 |
| 2022-08-30 | $28.30 | $28.95 | $28.30 | $28.74 | $28.74 | 985,720 |
| 2022-08-29 | $27.75 | $28.35 | $27.00 | $28.30 | $28.30 | 709,500 |
| 2022-08-26 | $27.94 | $28.43 | $27.72 | $28.02 | $28.02 | 867,910 |
| 2022-08-25 | $28.29 | $28.40 | $27.58 | $28.04 | $28.04 | 1,035,560 |
| 2022-08-24 | $28.97 | $29.15 | $28.21 | $28.25 | $28.25 | 1,204,310 |
| 2022-08-23 | $29.01 | $29.35 | $28.73 | $28.97 | $28.97 | 993,010 |
| 2022-08-22 | $29.00 | $29.35 | $28.60 | $29.20 | $29.20 | 926,600 |
| 2022-08-19 | $29.79 | $30.27 | $29.20 | $29.27 | $29.27 | 1,653,200 |
| 2022-08-18 | $30.37 | $30.39 | $29.54 | $29.70 | $29.70 | 1,344,000 |
| 2022-08-17 | $30.16 | $30.65 | $29.78 | $30.16 | $30.16 | 1,171,000 |
| 2022-08-16 | $30.58 | $30.65 | $30.00 | $30.16 | $30.16 | 1,050,800 |
| 2022-08-15 | $30.63 | $30.80 | $30.10 | $30.17 | $30.17 | 1,254,500 |
| 2022-08-12 | $31.23 | $31.49 | $30.81 | $30.88 | $30.88 | 1,363,950 |
| 2022-08-11 | $30.88 | $31.45 | $30.75 | $31.22 | $31.22 | 1,511,400 |
| 2022-08-10 | $30.32 | $30.90 | $30.21 | $30.75 | $30.75 | 1,128,200 |
| 2022-08-09 | $30.78 | $30.79 | $30.01 | $30.55 | $30.55 | 1,214,930 |
| 2022-08-08 | $30.13 | $30.91 | $29.99 | $30.51 | $30.51 | 1,266,230 |
| 2022-08-05 | $29.89 | $30.20 | $29.70 | $30.10 | $30.10 | 1,169,010 |
| 2022-08-04 | $29.22 | $30.07 | $29.22 | $29.85 | $29.85 | 1,294,530 |
| 2022-08-03 | $28.80 | $30.19 | $28.72 | $29.21 | $29.21 | 1,783,600 |
| 2022-08-02 | $31.58 | $31.58 | $28.71 | $29.09 | $29.09 | 2,806,750 |
| 2022-08-01 | $30.77 | $31.49 | $30.40 | $31.42 | $31.42 | 1,257,390 |
| 2022-07-29 | $31.78 | $31.80 | $30.68 | $30.77 | $30.77 | 1,583,100 |
| 2022-07-28 | $31.17 | $32.09 | $31.05 | $31.76 | $31.76 | 1,738,440 |
| 2022-07-27 | $30.97 | $31.70 | $30.96 | $31.17 | $31.17 | 1,072,900 |
| 2022-07-26 | $30.82 | $31.20 | $30.06 | $31.13 | $31.13 | 1,422,000 |
| 2022-07-25 | $31.06 | $31.60 | $30.68 | $30.83 | $30.83 | 1,332,600 |
| 2022-07-22 | $31.40 | $32.00 | $30.63 | $30.86 | $30.86 | 2,076,940 |
| 2022-07-21 | $31.69 | $32.37 | $31.38 | $31.76 | $31.76 | 2,257,050 |
| 2022-07-20 | $31.40 | $31.99 | $31.33 | $31.69 | $31.69 | 1,848,100 |
| 2022-07-19 | $31.21 | $31.87 | $30.80 | $31.36 | $31.36 | 1,538,490 |
| 2022-07-18 | $30.41 | $31.39 | $30.41 | $31.21 | $31.21 | 1,576,430 |
| 2022-07-15 | $30.85 | $31.45 | $29.39 | $30.87 | $30.87 | 2,660,990 |
| 2022-07-14 | $30.40 | $31.14 | $30.32 | $30.97 | $30.97 | 2,248,870 |
| 2022-07-13 | $30.75 | $30.79 | $29.90 | $30.32 | $30.32 | 2,464,710 |
| 2022-07-12 | $32.61 | $32.61 | $31.01 | $31.17 | $31.17 | 3,719,940 |
| 2022-07-11 | $31.38 | $33.74 | $31.38 | $32.97 | $32.97 | 5,866,470 |
| 2022-07-08 | $31.00 | $31.97 | $30.91 | $31.58 | $31.58 | 2,395,980 |
| 2022-07-07 | $31.70 | $31.85 | $30.92 | $30.92 | $30.92 | 1,741,590 |
| 2022-07-06 | $31.61 | $31.88 | $31.11 | $31.58 | $31.58 | 1,574,950 |
| 2022-07-05 | $32.40 | $32.50 | $31.22 | $31.60 | $31.60 | 2,686,170 |
| 2022-07-04 | $32.02 | $32.84 | $31.90 | $32.41 | $32.41 | 2,936,250 |
| 2022-07-01 | $32.01 | $32.40 | $31.70 | $32.17 | $32.17 | 2,293,470 |
| 2022-06-30 | $32.14 | $32.77 | $31.90 | $32.02 | $32.02 | 3,026,540 |
| 2022-06-29 | $33.05 | $33.66 | $32.03 | $32.15 | $32.15 | 4,557,680 |
| 2022-06-28 | $33.00 | $33.88 | $33.00 | $33.26 | $33.26 | 4,377,130 |
| 2022-06-27 | $33.82 | $34.67 | $33.02 | $33.42 | $33.42 | 6,145,610 |
| 2022-06-24 | $33.86 | $34.98 | $33.64 | $34.41 | $34.41 | 9,344,770 |
| 2022-06-23 | $37.87 | $39.55 | $35.69 | $35.89 | $35.89 | 13,099,710 |
| 2022-06-22 | $30.41 | $36.06 | $30.19 | $36.06 | $36.06 | 8,151,530 |
| 2022-06-21 | $29.89 | $30.68 | $29.71 | $30.05 | $30.05 | 1,502,840 |
| 2022-06-20 | $29.90 | $30.24 | $29.55 | $29.94 | $29.94 | 1,036,080 |
| 2022-06-17 | $29.82 | $29.98 | $29.18 | $29.63 | $29.63 | 1,303,420 |
| 2022-06-16 | $28.80 | $30.00 | $28.69 | $29.78 | $29.78 | 1,794,720 |
| 2022-06-15 | $29.40 | $29.65 | $28.91 | $28.95 | $28.95 | 1,291,330 |
| 2022-06-14 | $29.46 | $29.46 | $28.18 | $29.22 | $29.22 | 1,150,050 |
| 2022-06-13 | $28.90 | $29.59 | $28.90 | $29.55 | $29.55 | 827,690 |
| 2022-06-10 | $28.81 | $29.40 | $28.51 | $29.30 | $29.30 | 863,750 |
| 2022-06-09 | $29.94 | $30.19 | $28.83 | $29.12 | $29.12 | 1,210,480 |
| 2022-06-08 | $30.59 | $31.26 | $29.50 | $30.20 | $30.20 | 1,657,740 |
| 2022-06-07 | $30.10 | $30.60 | $29.80 | $30.46 | $30.46 | 1,616,010 |
| 2022-06-06 | $29.47 | $30.19 | $29.06 | $30.10 | $30.10 | 1,641,400 |
| 2022-06-02 | $29.67 | $29.68 | $28.90 | $29.49 | $29.49 | 829,600 |
| 2022-06-01 | $29.18 | $29.88 | $28.93 | $29.60 | $29.60 | 1,176,060 |
| 2022-05-31 | $28.89 | $29.27 | $28.46 | $29.19 | $29.19 | 847,800 |
| 2022-05-30 | $29.42 | $29.42 | $28.61 | $28.91 | $28.91 | 777,150 |
| 2022-05-27 | $28.91 | $29.68 | $28.74 | $29.18 | $29.18 | 1,123,700 |
| 2022-05-26 | $28.40 | $29.18 | $27.90 | $28.90 | $28.90 | 1,328,660 |
| 2022-05-25 | $27.67 | $28.35 | $27.52 | $28.28 | $28.28 | 881,010 |
| 2022-05-24 | $29.78 | $30.20 | $27.64 | $27.67 | $27.67 | 1,810,890 |
| 2022-05-23 | $29.25 | $29.79 | $29.08 | $29.78 | $29.78 | 1,156,010 |
| 2022-05-20 | $28.58 | $29.40 | $28.54 | $29.11 | $29.11 | 1,031,180 |
| 2022-05-19 | $28.29 | $29.16 | $28.10 | $28.72 | $28.72 | 913,700 |
| 2022-05-18 | $28.56 | $29.23 | $28.56 | $28.75 | $28.75 | 742,610 |
| 2022-05-17 | $29.47 | $29.52 | $28.36 | $28.70 | $28.70 | 1,080,910 |
| 2022-05-16 | $29.26 | $30.33 | $29.14 | $29.45 | $29.45 | 1,165,420 |
| 2022-05-13 | $29.70 | $30.80 | $29.12 | $29.46 | $29.46 | 1,290,900 |
| 2022-05-12 | $29.09 | $29.96 | $28.85 | $29.70 | $29.70 | 1,469,450 |
| 2022-05-11 | $29.95 | $30.82 | $29.36 | $29.37 | $29.37 | 2,143,580 |
| 2022-05-10 | $29.82 | $30.45 | $29.70 | $29.95 | $29.95 | 1,335,980 |
| 2022-05-09 | $29.33 | $30.74 | $29.31 | $30.26 | $30.26 | 1,475,290 |
| 2022-05-06 | $28.32 | $29.88 | $28.20 | $29.43 | $29.43 | 1,832,360 |
| 2022-05-05 | $28.00 | $30.18 | $27.97 | $29.22 | $29.22 | 1,732,910 |
| 2022-05-04 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2022-05-03 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2022-04-29 | $27.51 | $28.48 | $27.28 | $28.18 | $28.18 | 1,507,850 |
| 2022-04-28 | $27.40 | $28.18 | $26.70 | $27.07 | $27.07 | 1,021,220 |
| 2022-04-27 | $26.95 | $27.85 | $26.06 | $27.85 | $27.85 | 1,674,260 |
| 2022-04-26 | $26.44 | $28.28 | $26.44 | $27.28 | $27.28 | 2,082,720 |
| 2022-04-25 | $29.00 | $29.55 | $26.10 | $26.42 | $26.42 | 1,823,590 |
| 2022-04-22 | $30.60 | $30.60 | $29.29 | $29.76 | $29.76 | 1,138,060 |
| 2022-04-21 | $31.99 | $31.99 | $30.48 | $30.60 | $30.60 | 1,229,240 |
| 2022-04-20 | $31.70 | $32.65 | $31.56 | $32.30 | $32.30 | 1,340,300 |
| 2022-04-19 | $31.36 | $32.23 | $31.11 | $31.99 | $31.99 | 1,492,850 |
| 2022-04-18 | $32.00 | $33.27 | $31.20 | $31.70 | $31.70 | 2,152,410 |
| 2022-04-15 | $31.58 | $31.58 | $30.42 | $30.60 | $30.60 | 1,092,970 |
| 2022-04-14 | $30.90 | $31.59 | $30.90 | $31.52 | $31.52 | 1,062,490 |
| 2022-04-13 | $31.97 | $32.20 | $30.69 | $30.76 | $30.76 | 1,205,990 |
| 2022-04-12 | $31.26 | $32.25 | $31.02 | $32.15 | $32.15 | 998,400 |
| 2022-04-11 | $32.44 | $33.07 | $30.97 | $31.45 | $31.45 | 1,211,910 |
| 2022-04-08 | $33.62 | $34.25 | $32.32 | $32.51 | $32.51 | 1,474,470 |
| 2022-04-07 | $34.75 | $34.87 | $33.60 | $33.78 | $33.78 | 1,408,180 |
| 2022-04-06 | $34.50 | $35.80 | $34.50 | $34.83 | $34.83 | 1,364,640 |
| 2022-04-05 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2022-04-04 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2022-04-01 | $36.20 | $36.39 | $34.51 | $34.70 | $34.70 | 2,548,440 |
| 2022-03-31 | $35.38 | $37.95 | $34.93 | $36.45 | $36.45 | 3,432,730 |
| 2022-03-30 | $34.43 | $35.48 | $34.12 | $35.42 | $35.42 | 1,445,580 |
| 2022-03-29 | $35.42 | $36.14 | $34.43 | $34.44 | $34.44 | 1,925,860 |
| 2022-03-28 | $35.62 | $36.15 | $35.00 | $35.65 | $35.65 | 1,570,690 |
| 2022-03-25 | $37.53 | $38.69 | $36.14 | $36.16 | $36.16 | 2,803,770 |
| 2022-03-24 | $36.38 | $37.26 | $35.83 | $37.18 | $37.18 | 1,953,790 |
| 2022-03-23 | $37.50 | $37.79 | $36.60 | $36.74 | $36.74 | 1,861,380 |
| 2022-03-22 | $38.72 | $39.20 | $37.24 | $37.50 | $37.50 | 2,742,150 |
| 2022-03-21 | $37.45 | $39.35 | $37.33 | $39.26 | $39.26 | 3,403,800 |
| 2022-03-18 | $36.77 | $38.53 | $36.77 | $37.44 | $37.44 | 2,469,790 |
| 2022-03-17 | $35.75 | $38.12 | $35.35 | $37.05 | $37.05 | 3,858,980 |
| 2022-03-16 | $37.03 | $38.12 | $34.45 | $35.76 | $35.76 | 3,517,860 |
| 2022-03-15 | $38.36 | $39.98 | $36.71 | $36.95 | $36.95 | 3,222,940 |
| 2022-03-14 | $41.08 | $41.18 | $38.16 | $39.09 | $39.09 | 5,190,450 |
| 2022-03-11 | $38.08 | $39.50 | $37.30 | $38.42 | $38.42 | 4,121,930 |
| 2022-03-10 | $35.00 | $39.80 | $34.82 | $38.30 | $38.30 | 5,674,890 |
| 2022-03-09 | $34.19 | $35.13 | $32.52 | $34.33 | $34.33 | 2,205,050 |
| 2022-03-08 | $36.99 | $37.57 | $34.57 | $34.66 | $34.66 | 3,840,740 |
| 2022-03-07 | $37.55 | $40.50 | $37.24 | $38.85 | $38.85 | 4,626,050 |
| 2022-03-04 | $38.71 | $41.35 | $38.02 | $38.02 | $38.02 | 5,018,660 |
| 2022-03-03 | $36.88 | $37.49 | $36.45 | $37.14 | $37.14 | 1,646,430 |
| 2022-03-02 | $36.00 | $37.37 | $35.78 | $36.88 | $36.88 | 1,484,000 |
| 2022-03-01 | $36.40 | $36.50 | $35.89 | $36.31 | $36.31 | 926,800 |
| 2022-02-28 | $36.41 | $36.41 | $35.33 | $36.28 | $36.28 | 1,117,650 |
| 2022-02-25 | $35.52 | $36.90 | $35.35 | $36.41 | $36.41 | 1,714,120 |
| 2022-02-24 | $36.33 | $37.30 | $34.56 | $35.24 | $35.24 | 2,259,740 |
| 2022-02-23 | $36.19 | $36.78 | $36.08 | $36.34 | $36.34 | 1,159,860 |
| 2022-02-22 | $36.51 | $36.98 | $35.88 | $36.15 | $36.15 | 1,426,640 |
| 2022-02-21 | $35.92 | $37.23 | $35.56 | $37.14 | $37.14 | 1,878,840 |
| 2022-02-18 | $36.42 | $36.66 | $35.70 | $36.09 | $36.09 | 2,125,980 |
| 2022-02-17 | $36.33 | $40.28 | $36.33 | $36.97 | $36.97 | 3,877,510 |
| 2022-02-16 | $34.78 | $35.35 | $34.32 | $35.33 | $35.33 | 1,012,750 |
| 2022-02-15 | $34.28 | $34.60 | $33.66 | $34.50 | $34.50 | 926,700 |
| 2022-02-14 | $35.44 | $35.44 | $33.98 | $34.21 | $34.21 | 835,700 |
| 2022-02-11 | $35.41 | $35.42 | $33.90 | $34.15 | $34.15 | 1,227,220 |
| 2022-02-10 | $36.19 | $36.40 | $35.24 | $35.53 | $35.53 | 1,105,910 |
| 2022-02-09 | $35.88 | $36.29 | $35.57 | $36.05 | $36.05 | 1,007,870 |
| 2022-02-08 | $35.68 | $36.26 | $35.30 | $35.98 | $35.98 | 1,015,300 |
| 2022-02-07 | $35.63 | $36.35 | $35.03 | $35.50 | $35.50 | 1,038,970 |
| 2022-02-04 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2022-02-03 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2022-02-02 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2022-02-01 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2022-01-28 | $34.60 | $35.98 | $34.29 | $35.24 | $35.24 | 1,672,280 |
| 2022-01-27 | $37.79 | $38.13 | $33.62 | $34.28 | $34.28 | 2,543,200 |
| 2022-01-26 | $37.84 | $39.00 | $37.69 | $37.90 | $37.90 | 736,980 |
| 2022-01-25 | $39.39 | $40.38 | $37.82 | $37.88 | $37.88 | 1,308,020 |
| 2022-01-24 | $40.35 | $40.81 | $39.85 | $40.05 | $40.05 | 732,000 |
| 2022-01-21 | $41.77 | $41.77 | $40.11 | $40.40 | $40.40 | 1,862,590 |
| 2022-01-20 | $44.01 | $47.44 | $42.35 | $43.36 | $43.36 | 2,900,820 |
| 2022-01-19 | $44.09 | $44.58 | $43.71 | $44.24 | $44.24 | 1,110,170 |
| 2022-01-18 | $46.88 | $46.88 | $44.09 | $44.11 | $44.11 | 3,016,010 |
| 2022-01-17 | $47.99 | $47.99 | $45.67 | $46.99 | $46.99 | 2,991,420 |
| 2022-01-14 | $46.92 | $49.10 | $46.30 | $48.20 | $48.20 | 4,217,060 |
| 2022-01-13 | $47.98 | $47.98 | $45.80 | $46.51 | $46.51 | 2,343,270 |
| 2022-01-12 | $47.00 | $48.25 | $46.40 | $47.59 | $47.59 | 3,063,650 |
| 2022-01-11 | $45.99 | $48.79 | $45.61 | $47.58 | $47.58 | 4,292,080 |
| 2022-01-10 | $43.92 | $46.50 | $43.90 | $45.77 | $45.77 | 1,885,280 |
| 2022-01-07 | $45.50 | $46.20 | $44.31 | $44.40 | $44.40 | 1,764,970 |
| 2022-01-06 | $46.50 | $46.88 | $44.90 | $45.78 | $45.78 | 2,242,990 |
| 2022-01-05 | $45.24 | $47.68 | $44.85 | $47.10 | $47.10 | 3,440,450 |
| 2022-01-04 | $46.50 | $47.80 | $45.58 | $45.69 | $45.69 | 2,174,600 |
| 2022-01-03 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
| 2021-12-31 | $44.55 | $46.46 | $44.50 | $45.55 | $45.55 | 2,035,630 |
| 2021-12-30 | $44.00 | $45.97 | $43.60 | $45.14 | $45.14 | 1,984,330 |
| 2021-12-29 | $43.85 | $45.30 | $43.61 | $44.01 | $44.01 | 1,185,920 |
| 2021-12-28 | $43.90 | $45.21 | $43.70 | $43.90 | $43.90 | 1,489,250 |
| 2021-12-27 | $42.71 | $46.08 | $42.30 | $44.65 | $44.65 | 2,171,140 |
| 2021-12-24 | $43.21 | $44.33 | $42.60 | $42.83 | $42.83 | 1,570,530 |
| 2021-12-23 | $46.31 | $46.37 | $43.10 | $43.20 | $43.20 | 2,569,650 |
| 2021-12-22 | $45.80 | $47.28 | $45.32 | $46.38 | $46.38 | 1,294,620 |
| 2021-12-21 | $45.94 | $46.49 | $44.95 | $45.80 | $45.80 | 1,455,520 |
| 2021-12-20 | $45.55 | $47.56 | $45.39 | $46.23 | $46.23 | 1,585,900 |
| 2021-12-17 | $47.31 | $47.68 | $45.88 | $45.97 | $45.97 | 1,630,610 |
| 2021-12-16 | $48.28 | $48.50 | $47.21 | $47.46 | $47.46 | 1,965,320 |
| 2021-12-15 | $48.16 | $49.50 | $47.57 | $48.71 | $48.71 | 2,939,070 |
| 2021-12-14 | $46.31 | $48.75 | $46.20 | $48.36 | $48.36 | 2,749,410 |
| 2021-12-13 | $47.26 | $47.73 | $46.03 | $46.51 | $46.51 | 1,609,510 |
| 2021-12-10 | $47.80 | $48.49 | $47.12 | $47.81 | $47.81 | 2,177,580 |
| 2021-12-09 | $46.85 | $49.00 | $46.85 | $48.70 | $48.70 | 3,056,530 |
| 2021-12-08 | $47.05 | $47.71 | $45.97 | $46.78 | $46.78 | 2,033,440 |
| 2021-12-07 | $45.29 | $48.90 | $45.29 | $47.40 | $47.40 | 3,179,410 |
| 2021-12-06 | $46.99 | $47.33 | $45.00 | $45.12 | $45.12 | 1,959,180 |
| 2021-12-03 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 1,653,740 |
| 2021-12-02 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 1,834,410 |
| 2021-12-01 | $49.80 | $49.87 | $47.80 | $47.80 | $47.80 | 3,105,720 |
| 2021-11-30 | $50.03 | $50.76 | $48.83 | $49.83 | $49.83 | 3,971,010 |
| 2021-11-29 | $49.15 | $50.88 | $47.66 | $50.80 | $50.80 | 5,458,040 |
| 2021-11-26 | $47.50 | $50.68 | $46.55 | $49.15 | $49.15 | 4,919,120 |
| 2021-11-25 | $47.00 | $50.36 | $46.71 | $47.39 | $47.39 | 4,951,480 |
| 2021-11-24 | $45.81 | $47.86 | $44.78 | $47.38 | $47.38 | 4,569,220 |
| 2021-11-23 | $43.90 | $45.80 | $43.89 | $45.80 | $45.80 | 2,928,900 |
| 2021-11-22 | $44.90 | $45.14 | $43.90 | $44.16 | $44.16 | 1,927,700 |
| 2021-11-19 | $44.09 | $44.42 | $43.12 | $43.80 | $43.80 | 1,407,670 |
| 2021-11-18 | $45.88 | $45.89 | $43.53 | $43.76 | $43.76 | 2,328,840 |
| 2021-11-17 | $44.36 | $45.60 | $44.18 | $45.01 | $45.01 | 2,872,200 |
| 2021-11-16 | $46.00 | $47.25 | $43.91 | $44.04 | $44.04 | 4,887,260 |
| 2021-11-15 | $46.37 | $51.18 | $44.68 | $47.26 | $47.26 | 6,773,770 |
| 2021-11-12 | $44.15 | $46.16 | $43.55 | $45.00 | $45.00 | 3,360,910 |
| 2021-11-11 | $43.90 | $45.13 | $43.02 | $44.72 | $44.72 | 3,187,190 |
| 2021-11-10 | $42.13 | $44.70 | $41.50 | $44.13 | $44.13 | 3,500,320 |
| 2021-11-09 | $41.20 | $43.10 | $41.06 | $42.30 | $42.30 | 2,598,090 |
| 2021-11-08 | $41.00 | $41.30 | $40.10 | $40.44 | $40.44 | 1,148,570 |
| 2021-11-05 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 1,700,190 |
| 2021-11-04 | $41.42 | $42.20 | $41.36 | $41.70 | $41.70 | 1,458,100 |
| 2021-11-03 | $40.74 | $42.95 | $40.65 | $41.81 | $41.81 | 2,194,340 |
| 2021-11-02 | $40.68 | $42.37 | $40.13 | $40.74 | $40.74 | 1,593,310 |
| 2021-11-01 | $39.90 | $41.38 | $39.60 | $41.15 | $41.15 | 1,385,850 |
| 2021-10-29 | $39.88 | $40.53 | $39.39 | $40.15 | $40.15 | 1,278,380 |
| 2021-10-28 | $39.50 | $40.65 | $38.50 | $39.86 | $39.86 | 1,519,660 |
| 2021-10-27 | $41.84 | $42.38 | $39.20 | $39.41 | $39.41 | 2,500,800 |
| 2021-10-26 | $43.89 | $43.89 | $42.13 | $42.16 | $42.16 | 2,130,630 |
| 2021-10-25 | $43.68 | $44.99 | $42.01 | $44.01 | $44.01 | 1,581,740 |
| 2021-10-22 | $45.75 | $46.00 | $43.60 | $43.90 | $43.90 | 2,489,910 |
| 2021-10-21 | $44.15 | $46.54 | $44.15 | $46.07 | $46.07 | 2,882,930 |
| 2021-10-20 | $46.80 | $46.89 | $44.12 | $44.71 | $44.71 | 3,119,200 |
| 2021-10-19 | $45.67 | $47.46 | $45.13 | $46.60 | $46.60 | 2,609,540 |
| 2021-10-18 | $47.01 | $47.80 | $45.41 | $45.67 | $45.67 | 2,429,930 |
| 2021-10-15 | $48.14 | $48.39 | $46.00 | $46.23 | $46.23 | 3,445,800 |
| 2021-10-14 | $47.90 | $49.53 | $46.36 | $48.15 | $48.15 | 4,937,740 |
| 2021-10-13 | $46.45 | $52.11 | $45.15 | $48.13 | $48.13 | 7,539,320 |
| 2021-10-12 | $42.96 | $49.00 | $42.70 | $46.69 | $46.69 | 6,780,420 |
| 2021-10-11 | $42.30 | $44.85 | $42.21 | $43.52 | $43.52 | 2,346,180 |
| 2021-10-08 | $42.00 | $43.00 | $42.00 | $42.64 | $42.64 | 1,616,680 |
| 2021-10-07 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 0 |
| 2021-10-06 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 0 |
| 2021-09-30 | $41.47 | $41.99 | $40.99 | $41.72 | $41.72 | 1,443,460 |
| 2021-09-29 | $44.12 | $44.39 | $40.96 | $41.00 | $41.00 | 2,884,780 |
| 2021-09-28 | $46.00 | $46.00 | $43.80 | $44.60 | $44.60 | 2,842,100 |
| 2021-09-27 | $44.99 | $47.99 | $44.00 | $46.50 | $46.50 | 4,720,440 |
| 2021-09-24 | $44.35 | $46.41 | $43.00 | $45.68 | $45.68 | 4,698,880 |
| 2021-09-23 | $44.27 | $45.10 | $43.98 | $44.58 | $44.58 | 3,172,160 |
| 2021-09-22 | $46.39 | $46.92 | $43.79 | $44.26 | $44.26 | 4,575,150 |
| 2021-09-21 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2021-09-20 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2021-09-17 | $46.92 | $48.47 | $45.47 | $46.18 | $46.18 | 7,821,270 |
| 2021-09-16 | $40.84 | $49.30 | $40.81 | $49.30 | $49.30 | 8,222,990 |
| 2021-09-15 | $42.78 | $42.97 | $41.01 | $41.08 | $41.08 | 1,878,130 |
| 2021-09-14 | $42.50 | $43.71 | $42.13 | $43.12 | $43.12 | 2,217,150 |
| 2021-09-13 | $41.65 | $43.26 | $41.65 | $42.49 | $42.49 | 1,481,140 |
| 2021-09-10 | $41.78 | $42.83 | $41.10 | $42.03 | $42.03 | 1,814,960 |
| 2021-09-09 | $41.50 | $42.60 | $41.50 | $42.10 | $42.10 | 1,640,390 |
| 2021-09-08 | $42.88 | $43.98 | $41.90 | $42.04 | $42.04 | 2,665,690 |
| 2021-09-07 | $42.51 | $45.50 | $42.50 | $43.00 | $43.00 | 3,457,020 |
| 2021-09-06 | $40.39 | $45.00 | $40.11 | $43.22 | $43.22 | 3,650,610 |
| 2021-09-03 | $39.56 | $41.60 | $39.38 | $40.65 | $40.65 | 1,811,890 |
| 2021-09-02 | $40.14 | $40.14 | $39.15 | $39.50 | $39.50 | 1,108,530 |
| 2021-09-01 | $39.20 | $40.80 | $39.19 | $40.14 | $40.14 | 1,502,430 |
| 2021-08-31 | $40.59 | $40.70 | $38.45 | $39.19 | $39.19 | 1,728,830 |
| 2021-08-30 | $40.91 | $41.60 | $40.10 | $40.59 | $40.59 | 1,073,790 |
| 2021-08-27 | $41.65 | $41.98 | $40.62 | $40.77 | $40.77 | 1,036,090 |
| 2021-08-26 | $42.47 | $42.70 | $41.65 | $41.65 | $41.65 | 1,202,880 |
| 2021-08-25 | $42.90 | $42.90 | $41.63 | $42.55 | $42.55 | 1,435,970 |
| 2021-08-24 | $41.61 | $43.42 | $41.15 | $42.38 | $42.38 | 1,906,110 |
| 2021-08-23 | $40.85 | $41.69 | $40.62 | $41.51 | $41.51 | 1,359,400 |
| 2021-08-20 | $45.17 | $45.45 | $40.00 | $40.85 | $40.85 | 3,575,930 |
| 2021-08-19 | $47.25 | $47.48 | $46.05 | $46.19 | $46.19 | 1,254,330 |
| 2021-08-18 | $45.90 | $47.47 | $45.80 | $47.20 | $47.20 | 1,369,510 |
| 2021-08-17 | $47.20 | $47.98 | $45.73 | $45.80 | $45.80 | 1,437,240 |
| 2021-08-16 | $47.18 | $48.49 | $46.91 | $47.71 | $47.71 | 1,428,200 |
| 2021-08-13 | $47.81 | $47.98 | $46.37 | $46.79 | $46.79 | 1,391,090 |
| 2021-08-12 | $48.56 | $48.63 | $47.47 | $47.80 | $47.80 | 1,129,530 |
| 2021-08-11 | $50.16 | $50.20 | $47.68 | $47.74 | $47.74 | 1,855,910 |
| 2021-08-10 | $48.54 | $49.18 | $48.06 | $48.70 | $48.70 | 1,572,900 |
| 2021-08-09 | $46.99 | $49.46 | $46.99 | $48.75 | $48.75 | 1,812,950 |
| 2021-08-06 | $49.45 | $49.45 | $47.22 | $47.40 | $47.40 | 2,092,480 |
| 2021-08-05 | $48.70 | $51.49 | $48.50 | $49.47 | $49.47 | 2,469,120 |
| 2021-08-04 | $49.00 | $50.50 | $48.08 | $49.48 | $49.48 | 2,671,160 |
| 2021-08-03 | $48.80 | $52.00 | $48.12 | $49.70 | $49.70 | 3,757,530 |
| 2021-08-02 | $48.30 | $49.87 | $47.69 | $48.83 | $48.83 | 2,196,410 |
| 2021-07-30 | $47.60 | $50.95 | $46.02 | $48.40 | $48.40 | 2,982,850 |
| 2021-07-29 | $47.51 | $49.49 | $47.51 | $48.01 | $48.01 | 2,307,200 |
| 2021-07-28 | $46.58 | $50.25 | $43.90 | $48.80 | $48.80 | 3,267,530 |
| 2021-07-27 | $45.17 | $48.44 | $44.99 | $47.37 | $47.37 | 2,848,180 |
| 2021-07-26 | $48.10 | $48.80 | $45.56 | $46.49 | $46.49 | 2,397,780 |
| 2021-07-23 | $53.90 | $53.90 | $49.50 | $49.90 | $49.90 | 3,146,390 |
| 2021-07-22 | $54.71 | $55.39 | $53.61 | $53.92 | $53.92 | 1,918,820 |
| 2021-07-21 | $53.84 | $55.86 | $53.82 | $55.21 | $55.21 | 2,099,570 |
| 2021-07-20 | $53.60 | $55.38 | $53.30 | $54.38 | $54.38 | 1,483,140 |
| 2021-07-19 | $53.20 | $55.62 | $52.50 | $54.24 | $54.24 | 1,930,340 |
| 2021-07-16 | $53.97 | $54.75 | $53.41 | $53.55 | $53.55 | 1,641,290 |
| 2021-07-15 | $55.55 | $56.19 | $53.68 | $54.22 | $54.22 | 2,507,310 |
| 2021-07-14 | $54.81 | $58.91 | $54.59 | $56.37 | $56.37 | 3,977,530 |
| 2021-07-13 | $55.71 | $55.71 | $54.32 | $55.05 | $55.05 | 1,892,810 |
| 2021-07-12 | $54.67 | $56.24 | $53.50 | $55.81 | $55.81 | 2,667,410 |
| 2021-07-08 | $55.75 | $56.25 | $53.80 | $54.02 | $54.02 | 3,581,720 |
| 2021-07-07 | $56.02 | $56.49 | $54.32 | $56.25 | $56.25 | 3,092,550 |
| 2021-07-06 | $57.98 | $60.50 | $56.10 | $56.84 | $56.84 | 4,328,670 |
| 2021-07-05 | $60.21 | $61.00 | $56.00 | $59.00 | $59.00 | 6,138,480 |
| 2021-07-02 | $69.00 | $69.00 | $60.61 | $61.00 | $61.00 | 9,112,490 |
| 2021-07-01 | $54.66 | $66.02 | $54.00 | $66.02 | $66.02 | 8,810,220 |
| 2021-06-30 | $53.00 | $55.88 | $53.00 | $55.02 | $55.02 | 2,515,340 |
| 2021-06-29 | $54.56 | $54.88 | $53.22 | $53.40 | $53.40 | 1,401,740 |
| 2021-06-28 | $53.33 | $55.90 | $52.61 | $54.96 | $54.96 | 1,980,780 |
| 2021-06-25 | $53.98 | $54.09 | $53.30 | $53.69 | $53.69 | 1,114,920 |
| 2021-06-24 | $54.60 | $54.86 | $53.20 | $53.25 | $53.25 | 1,664,180 |
| 2021-06-23 | $56.91 | $57.47 | $54.92 | $54.98 | $54.98 | 2,298,040 |
| 2021-06-22 | $55.30 | $58.50 | $55.27 | $56.89 | $56.89 | 2,735,090 |
| 2021-06-21 | $54.33 | $55.68 | $54.02 | $55.27 | $55.27 | 1,811,630 |
| 2021-06-18 | $54.51 | $54.88 | $53.00 | $53.84 | $53.84 | 1,337,110 |
| 2021-06-17 | $54.08 | $55.38 | $53.92 | $54.44 | $54.44 | 1,366,920 |
| 2021-06-16 | $55.01 | $55.44 | $53.61 | $53.72 | $53.72 | 1,488,660 |
| 2021-06-15 | $54.99 | $55.80 | $53.62 | $55.42 | $55.42 | 1,608,600 |
| 2021-06-14 | $54.64 | $54.64 | $54.64 | $54.64 | $54.64 | 0 |
| 2021-06-11 | $55.82 | $56.31 | $54.40 | $54.64 | $54.64 | 1,748,200 |
| 2021-06-10 | $55.58 | $57.40 | $55.56 | $56.30 | $56.30 | 1,819,900 |
| 2021-06-09 | $55.29 | $55.60 | $54.60 | $55.56 | $55.56 | 1,350,100 |
| 2021-06-08 | $56.06 | $56.87 | $55.21 | $55.36 | $55.36 | 1,541,660 |
| 2021-06-07 | $55.70 | $57.76 | $55.50 | $56.50 | $56.50 | 1,826,990 |
| 2021-06-04 | $57.47 | $58.20 | $55.50 | $55.76 | $55.76 | 2,705,810 |
| 2021-06-03 | $59.80 | $60.70 | $58.19 | $58.20 | $58.20 | 1,981,420 |
| 2021-06-02 | $59.80 | $60.46 | $58.10 | $58.29 | $58.29 | 2,782,370 |
| 2021-06-01 | $59.14 | $62.86 | $59.01 | $60.65 | $60.65 | 3,295,940 |
| 2021-05-31 | $57.81 | $59.85 | $57.66 | $59.35 | $59.35 | 2,661,820 |
| 2021-05-28 | $62.80 | $63.48 | $59.00 | $59.04 | $59.04 | 4,633,180 |
| 2021-05-27 | $61.00 | $63.88 | $60.48 | $63.13 | $63.13 | 5,371,860 |
| 2021-05-26 | $59.46 | $61.80 | $58.25 | $61.05 | $61.05 | 3,949,760 |
| 2021-05-25 | $58.35 | $62.99 | $58.35 | $60.40 | $60.40 | 4,857,610 |
| 2021-05-24 | $59.24 | $59.70 | $57.35 | $58.25 | $58.25 | 2,171,920 |
| 2021-05-21 | $61.54 | $61.56 | $58.65 | $58.89 | $58.89 | 2,500,190 |
| 2021-05-20 | $62.99 | $63.40 | $60.00 | $60.50 | $60.30 | 3,477,940 |
| 2021-05-19 | $65.90 | $66.00 | $62.57 | $62.65 | $62.44 | 4,314,780 |
| 2021-05-18 | $65.02 | $67.10 | $64.40 | $66.02 | $65.80 | 4,394,950 |
| 2021-05-17 | $66.00 | $67.80 | $63.02 | $65.02 | $64.80 | 4,146,120 |
| 2021-05-14 | $68.00 | $69.21 | $65.65 | $66.59 | $66.36 | 5,432,730 |
| 2021-05-13 | $64.00 | $73.69 | $62.94 | $69.21 | $68.98 | 8,760,300 |
| 2021-05-12 | $68.80 | $73.50 | $67.00 | $69.14 | $68.91 | 11,170,510 |
| 2021-05-11 | $53.21 | $64.06 | $53.21 | $64.06 | $63.84 | 4,771,250 |
| 2021-05-10 | $52.99 | $53.58 | $51.80 | $53.38 | $53.20 | 2,020,570 |
| 2021-05-07 | $54.73 | $55.30 | $52.36 | $52.48 | $52.30 | 2,167,360 |
| 2021-05-06 | $54.41 | $55.88 | $54.10 | $54.65 | $54.47 | 2,049,060 |
| 2021-05-05 | $54.33 | $54.33 | $54.33 | $54.33 | $54.15 | 0 |
| 2021-05-04 | $54.33 | $54.33 | $54.33 | $54.33 | $54.15 | 0 |
| 2021-04-30 | $57.28 | $57.28 | $54.06 | $54.33 | $54.15 | 2,691,720 |
| 2021-04-29 | $59.35 | $59.60 | $56.10 | $56.50 | $56.31 | 3,348,110 |
| 2021-04-28 | $59.12 | $61.20 | $57.50 | $59.88 | $59.68 | 2,793,120 |
| 2021-04-27 | $63.58 | $63.63 | $58.36 | $59.03 | $58.83 | 3,247,010 |
| 2021-04-26 | $60.90 | $64.98 | $59.60 | $62.50 | $62.29 | 3,642,880 |
| 2021-04-23 | $64.27 | $64.54 | $60.54 | $61.20 | $60.99 | 3,218,620 |
| 2021-04-22 | $63.96 | $65.30 | $63.20 | $63.75 | $63.53 | 2,485,070 |
| 2021-04-21 | $65.22 | $65.90 | $63.00 | $63.33 | $63.12 | 3,339,970 |
| 2021-04-20 | $67.16 | $69.69 | $65.92 | $65.95 | $65.73 | 2,980,280 |
| 2021-04-19 | $65.91 | $67.66 | $65.60 | $66.97 | $66.74 | 2,336,480 |
| 2021-04-16 | $63.58 | $67.80 | $63.58 | $66.26 | $66.04 | 2,976,140 |
| 2021-04-15 | $71.50 | $71.50 | $67.51 | $68.13 | $67.90 | 2,843,570 |
| 2021-04-14 | $71.96 | $72.29 | $69.79 | $70.95 | $70.71 | 2,254,790 |
| 2021-04-13 | $72.67 | $73.98 | $71.00 | $71.69 | $71.45 | 2,222,790 |
| 2021-04-12 | $77.60 | $77.60 | $71.89 | $72.55 | $72.30 | 3,833,600 |
| 2021-04-09 | $75.50 | $80.99 | $75.20 | $77.78 | $77.52 | 5,326,540 |
| 2021-04-08 | $73.87 | $85.85 | $71.70 | $78.47 | $78.20 | 8,104,050 |
| 2021-04-07 | $71.61 | $75.38 | $70.66 | $74.98 | $74.73 | 5,563,080 |
| 2021-04-06 | $71.13 | $73.36 | $70.61 | $72.29 | $72.05 | 3,520,890 |
| 2021-04-05 | $71.86 | $71.86 | $71.86 | $71.86 | $71.62 | 0 |
| 2021-04-02 | $70.38 | $72.60 | $69.39 | $71.86 | $71.62 | 4,098,860 |
| 2021-04-01 | $73.50 | $73.52 | $69.58 | $70.58 | $70.34 | 3,949,870 |
| 2021-03-31 | $75.78 | $75.93 | $71.99 | $73.00 | $72.75 | 3,533,190 |
| 2021-03-30 | $78.00 | $78.73 | $75.00 | $75.75 | $75.49 | 4,158,860 |
| 2021-03-29 | $77.00 | $81.10 | $76.10 | $78.76 | $78.49 | 4,919,290 |
| 2021-03-26 | $75.90 | $76.61 | $73.72 | $75.48 | $75.22 | 3,313,360 |
| 2021-03-25 | $78.10 | $78.90 | $74.08 | $74.80 | $74.55 | 4,058,930 |
| 2021-03-24 | $81.84 | $82.20 | $79.64 | $80.00 | $79.73 | 3,748,360 |
| 2021-03-23 | $84.01 | $87.00 | $78.60 | $84.10 | $83.82 | 7,368,480 |
| 2021-03-22 | $85.60 | $89.90 | $85.28 | $87.00 | $86.71 | 7,533,890 |
| 2021-03-19 | $83.39 | $86.45 | $81.60 | $81.67 | $81.39 | 5,068,190 |
| 2021-03-18 | $86.92 | $89.00 | $84.90 | $85.37 | $85.08 | 6,471,210 |
| 2021-03-17 | $82.00 | $90.50 | $80.60 | $89.16 | $88.86 | 7,384,830 |
| 2021-03-16 | $80.50 | $84.35 | $80.50 | $83.74 | $83.46 | 5,918,610 |
| 2021-03-15 | $82.20 | $84.28 | $78.30 | $79.17 | $78.90 | 5,469,030 |
| 2021-03-12 | $88.50 | $91.21 | $82.98 | $85.29 | $85.00 | 6,955,350 |
| 2021-03-11 | $96.00 | $96.00 | $83.60 | $89.45 | $89.15 | 7,396,730 |
| 2021-03-10 | $90.00 | $98.25 | $90.00 | $94.70 | $94.38 | 6,398,640 |
| 2021-03-09 | $105.55 | $108.25 | $88.80 | $90.00 | $89.70 | 8,235,920 |
| 2021-03-08 | $115.00 | $117.50 | $109.21 | $110.00 | $109.63 | 7,548,860 |
| 2021-03-05 | $109.36 | $116.00 | $106.35 | $112.51 | $112.13 | 8,003,070 |
| 2021-03-04 | $108.00 | $112.42 | $102.82 | $108.31 | $107.94 | 7,974,950 |
| 2021-03-03 | $102.20 | $112.98 | $100.16 | $109.71 | $109.34 | 9,433,300 |
| 2021-03-02 | $93.00 | $106.00 | $92.42 | $106.00 | $105.64 | 10,540,290 |
| 2021-03-01 | $87.00 | $92.80 | $85.33 | $90.41 | $90.10 | 7,680,290 |
| 2021-02-26 | $96.99 | $103.96 | $88.50 | $89.96 | $89.66 | 9,294,650 |
| 2021-02-25 | $92.45 | $103.00 | $92.22 | $99.99 | $99.65 | 10,333,780 |
| 2021-02-24 | $88.00 | $95.15 | $87.13 | $88.05 | $87.75 | 7,756,460 |
| 2021-02-23 | $87.38 | $99.00 | $85.05 | $91.15 | $90.84 | 10,336,740 |
| 2021-02-22 | $84.00 | $97.75 | $82.00 | $91.99 | $91.68 | 12,226,760 |
| 2021-02-19 | $75.00 | $88.55 | $74.02 | $88.55 | $88.25 | 11,310,620 |
| 2021-02-18 | $72.50 | $80.90 | $71.50 | $73.79 | $73.54 | 9,173,000 |
| 2021-02-17 | $73.84 | $73.84 | $73.84 | $73.84 | $73.59 | 0 |
| 2021-02-16 | $73.84 | $73.84 | $73.84 | $73.84 | $73.59 | 0 |
| 2021-02-15 | $73.84 | $73.84 | $73.84 | $73.84 | $73.59 | 0 |
| 2021-02-12 | $73.84 | $73.84 | $73.84 | $73.84 | $73.59 | 0 |
| 2021-02-11 | $73.84 | $73.84 | $73.84 | $73.84 | $73.59 | 0 |
| 2021-02-10 | $63.00 | $78.26 | $63.00 | $73.84 | $73.59 | 10,638,680 |
| 2021-02-09 | $79.00 | $79.88 | $64.00 | $65.22 | $65.00 | 9,894,820 |
| 2021-02-08 | $78.50 | $87.29 | $73.26 | $79.99 | $79.72 | 9,269,580 |
| 2021-02-05 | $92.22 | $99.00 | $80.01 | $81.68 | $81.40 | 9,211,840 |
| 2021-02-04 | $86.00 | $103.99 | $84.00 | $95.00 | $94.68 | 13,349,910 |
| 2021-02-03 | $72.00 | $92.47 | $67.87 | $92.47 | $92.16 | 13,301,420 |
| 2021-02-02 | $102.08 | $114.80 | $76.80 | $77.06 | $76.80 | 13,035,810 |
| 2021-02-01 | $88.00 | $133.00 | $88.00 | $120.80 | $120.39 | 15,680,840 |
| 2021-01-29 | $48.80 | $150.00 | $45.33 | $91.00 | $90.69 | 17,051,920 |
| 2021-01-28 | $35.00 | $49.50 | $33.51 | $48.00 | $47.84 | 14,931,820 |
| 2021-01-27 | $37.00 | $46.50 | $35.06 | $39.94 | $39.80 | 15,551,080 |
Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co (300937) News Headlines
Recent Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co (300937) News
Similar Companies to Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co (300937) 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 | -- | -- | -- |