Guangzhou Restaurant Group Company Ltd (603043) Exchange: SHG
Data as of July 9, 2025
$15.63 ($0.08) 0.51%
Guangzhou Restaurant Group Company Ltd - Daily Information
Click for more stock information on Guangzhou Restaurant Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $15.53 |
| Previous Close | $15.63 |
| High | $15.65 |
| Low | $15.53 |
| Adjusted Open | $15.53 |
| Previous Adjusted Close | $15.63 |
| Adjusted High | $15.65 |
| Adjusted Low | $15.53 |
About Guangzhou Restaurant Group Company Ltd (603043)
Invest in Guangzhou Restaurant Group Company Ltd (603043)
Historical Stock Data for Guangzhou Restaurant Group Company Ltd (603043)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $15.53 | $15.65 | $15.53 | $15.63 | $15.63 | 1,881,320 |
| 2025-07-07 | $15.52 | $15.59 | $15.50 | $15.55 | $15.55 | 1,217,480 |
| 2025-07-04 | $15.59 | $15.62 | $15.50 | $15.52 | $15.52 | 2,038,820 |
| 2025-07-03 | $15.58 | $15.63 | $15.57 | $15.60 | $15.60 | 1,717,620 |
| 2025-07-02 | $15.57 | $15.66 | $15.53 | $15.60 | $15.60 | 1,740,060 |
| 2025-06-30 | $15.62 | $15.64 | $15.50 | $15.58 | $15.58 | 2,137,410 |
| 2025-06-27 | $15.62 | $15.68 | $15.59 | $15.61 | $15.61 | 1,708,140 |
| 2025-06-26 | $15.59 | $15.74 | $15.55 | $15.62 | $15.62 | 3,106,960 |
| 2025-06-25 | $15.68 | $15.68 | $15.48 | $15.59 | $15.59 | 2,338,300 |
| 2025-06-24 | $15.40 | $15.58 | $15.35 | $15.57 | $15.57 | 1,875,880 |
| 2025-06-23 | $15.36 | $15.39 | $15.24 | $15.30 | $15.30 | 1,805,980 |
| 2025-06-20 | $15.53 | $15.64 | $15.43 | $15.43 | $15.43 | 1,529,500 |
| 2025-06-19 | $15.59 | $15.63 | $15.40 | $15.56 | $15.56 | 2,282,000 |
| 2025-06-18 | $15.58 | $15.66 | $15.49 | $15.58 | $15.58 | 1,817,580 |
| 2025-06-17 | $15.55 | $15.65 | $15.47 | $15.61 | $15.61 | 2,288,950 |
| 2025-06-13 | $15.90 | $16.05 | $15.55 | $15.61 | $15.61 | 7,012,890 |
| 2025-06-12 | $16.00 | $16.07 | $15.89 | $15.94 | $15.94 | 2,742,140 |
| 2025-06-11 | $16.05 | $16.17 | $16.01 | $16.02 | $16.02 | 2,380,000 |
| 2025-06-10 | $16.17 | $16.25 | $15.93 | $16.04 | $16.04 | 2,538,140 |
| 2025-06-09 | $16.12 | $16.29 | $16.01 | $16.18 | $16.18 | 3,000,840 |
| 2025-06-06 | $16.34 | $16.38 | $16.00 | $16.13 | $16.13 | 3,641,600 |
| 2025-06-05 | $16.59 | $16.70 | $16.26 | $16.31 | $16.31 | 3,569,860 |
| 2025-06-04 | $16.20 | $16.66 | $16.17 | $16.58 | $16.58 | 5,136,400 |
| 2025-06-03 | $16.05 | $16.24 | $15.80 | $16.20 | $16.20 | 2,861,200 |
| 2025-05-30 | $16.04 | $16.44 | $16.01 | $16.11 | $16.11 | 5,062,680 |
| 2025-05-29 | $16.10 | $16.25 | $15.98 | $16.04 | $16.04 | 4,921,620 |
| 2025-05-28 | $15.77 | $16.17 | $15.69 | $16.10 | $16.10 | 4,559,010 |
| 2025-05-27 | $15.84 | $16.03 | $15.80 | $15.85 | $15.85 | 3,869,660 |
| 2025-05-26 | $16.24 | $16.45 | $16.12 | $16.24 | $16.24 | 3,829,220 |
| 2025-05-23 | $16.85 | $16.86 | $16.22 | $16.24 | $16.24 | 4,809,120 |
| 2025-05-22 | $16.97 | $17.10 | $16.61 | $16.67 | $16.67 | 4,424,380 |
| 2025-05-21 | $17.45 | $17.68 | $16.83 | $16.97 | $16.97 | 7,578,140 |
| 2025-05-20 | $17.10 | $17.53 | $16.89 | $17.38 | $17.38 | 14,543,220 |
| 2025-05-19 | $15.90 | $17.40 | $15.83 | $17.07 | $17.07 | 16,370,020 |
| 2025-05-16 | $15.70 | $15.92 | $15.69 | $15.82 | $15.82 | 2,323,650 |
| 2025-05-15 | $15.72 | $15.87 | $15.66 | $15.75 | $15.75 | 1,762,550 |
| 2025-05-14 | $15.70 | $15.85 | $15.66 | $15.74 | $15.74 | 2,256,140 |
| 2025-05-13 | $15.85 | $15.88 | $15.62 | $15.79 | $15.79 | 2,353,690 |
| 2025-05-12 | $15.82 | $15.83 | $15.61 | $15.74 | $15.74 | 3,158,260 |
| 2025-05-09 | $15.64 | $15.80 | $15.63 | $15.74 | $15.74 | 2,249,640 |
| 2025-05-08 | $15.60 | $15.81 | $15.48 | $15.65 | $15.65 | 2,081,430 |
| 2025-05-07 | $15.67 | $15.84 | $15.57 | $15.65 | $15.65 | 2,816,940 |
| 2025-05-06 | $15.52 | $15.65 | $15.45 | $15.53 | $15.53 | 3,627,980 |
| 2025-04-30 | $15.57 | $15.76 | $15.48 | $15.51 | $15.51 | 2,646,200 |
| 2025-04-29 | $15.50 | $15.69 | $15.27 | $15.57 | $15.57 | 4,126,140 |
| 2025-04-28 | $16.26 | $16.30 | $15.80 | $15.91 | $15.91 | 3,645,010 |
| 2025-04-25 | $16.10 | $16.57 | $16.03 | $16.25 | $16.25 | 4,742,720 |
| 2025-04-24 | $15.99 | $16.19 | $15.92 | $16.14 | $16.14 | 3,219,340 |
| 2025-04-23 | $16.40 | $16.43 | $15.97 | $16.04 | $16.04 | 5,136,560 |
| 2025-04-22 | $16.30 | $16.50 | $16.24 | $16.36 | $16.36 | 3,833,520 |
| 2025-04-21 | $16.24 | $16.49 | $16.12 | $16.42 | $16.42 | 3,829,420 |
| 2025-04-18 | $16.60 | $16.69 | $16.29 | $16.37 | $16.37 | 4,827,050 |
| 2025-04-17 | $16.12 | $16.92 | $16.10 | $16.68 | $16.68 | 8,258,080 |
| 2025-04-16 | $15.90 | $16.39 | $15.90 | $16.35 | $16.35 | 6,068,500 |
| 2025-04-15 | $16.20 | $16.46 | $15.87 | $16.13 | $16.13 | 6,462,040 |
| 2025-04-14 | $15.70 | $15.99 | $15.66 | $15.84 | $15.84 | 2,936,650 |
| 2025-04-11 | $15.90 | $16.02 | $15.67 | $15.70 | $15.70 | 3,076,410 |
| 2025-04-10 | $15.81 | $16.08 | $15.70 | $15.98 | $15.98 | 4,598,790 |
| 2025-04-09 | $15.50 | $15.88 | $14.99 | $15.81 | $15.81 | 6,753,400 |
| 2025-04-08 | $14.46 | $15.44 | $14.46 | $15.39 | $15.39 | 6,807,750 |
| 2025-04-07 | $15.36 | $15.70 | $14.42 | $14.61 | $14.61 | 7,148,720 |
| 2025-04-03 | $15.81 | $16.17 | $15.73 | $16.02 | $16.02 | 2,673,330 |
| 2025-04-02 | $15.92 | $16.00 | $15.81 | $15.86 | $15.86 | 1,864,300 |
| 2025-04-01 | $15.63 | $15.94 | $15.61 | $15.92 | $15.92 | 3,292,880 |
| 2025-03-31 | $15.90 | $16.09 | $15.58 | $15.60 | $15.60 | 4,577,820 |
| 2025-03-28 | $16.33 | $16.40 | $15.97 | $16.08 | $16.08 | 5,797,730 |
| 2025-03-27 | $16.51 | $16.69 | $16.43 | $16.56 | $16.56 | 3,353,440 |
| 2025-03-26 | $16.45 | $16.60 | $16.37 | $16.54 | $16.54 | 3,357,840 |
| 2025-03-25 | $16.49 | $16.55 | $16.29 | $16.50 | $16.50 | 3,241,980 |
| 2025-03-24 | $16.30 | $16.53 | $16.26 | $16.53 | $16.53 | 4,766,840 |
| 2025-03-21 | $16.31 | $16.42 | $16.11 | $16.28 | $16.28 | 3,601,730 |
| 2025-03-20 | $16.33 | $16.56 | $16.25 | $16.32 | $16.32 | 7,266,990 |
| 2025-03-19 | $16.11 | $16.19 | $15.97 | $16.07 | $16.07 | 2,771,000 |
| 2025-03-18 | $16.26 | $16.36 | $16.10 | $16.14 | $16.14 | 3,243,960 |
| 2025-03-17 | $16.41 | $16.53 | $16.25 | $16.30 | $16.30 | 5,574,260 |
| 2025-03-14 | $15.77 | $16.39 | $15.70 | $16.35 | $16.35 | 9,118,640 |
| 2025-03-13 | $15.52 | $15.78 | $15.52 | $15.75 | $15.75 | 3,972,400 |
| 2025-03-12 | $15.63 | $15.79 | $15.55 | $15.56 | $15.56 | 3,192,040 |
| 2025-03-11 | $15.35 | $15.63 | $15.29 | $15.63 | $15.63 | 3,762,320 |
| 2025-03-10 | $15.43 | $15.46 | $15.33 | $15.42 | $15.42 | 1,941,910 |
| 2025-03-07 | $15.46 | $15.53 | $15.37 | $15.43 | $15.43 | 2,973,590 |
| 2025-03-06 | $15.32 | $15.54 | $15.25 | $15.51 | $15.51 | 3,691,190 |
| 2025-03-05 | $15.23 | $15.34 | $15.02 | $15.31 | $15.31 | 3,412,280 |
| 2025-03-04 | $15.23 | $15.33 | $15.11 | $15.23 | $15.23 | 3,342,280 |
| 2025-03-03 | $15.38 | $15.59 | $15.23 | $15.27 | $15.27 | 4,547,660 |
| 2025-02-28 | $15.32 | $15.65 | $15.30 | $15.45 | $15.45 | 6,347,880 |
| 2025-02-27 | $15.19 | $15.41 | $15.18 | $15.39 | $15.39 | 6,010,020 |
| 2025-02-26 | $15.03 | $15.20 | $15.01 | $15.18 | $15.18 | 2,752,630 |
| 2025-02-25 | $15.16 | $15.16 | $14.98 | $15.01 | $15.01 | 2,722,240 |
| 2025-02-24 | $15.11 | $15.30 | $15.10 | $15.20 | $15.20 | 3,718,780 |
| 2025-02-20 | $15.00 | $15.23 | $14.98 | $15.17 | $15.17 | 3,408,300 |
| 2025-02-19 | $14.95 | $15.05 | $14.87 | $15.01 | $15.01 | 2,827,430 |
| 2025-02-18 | $15.18 | $15.20 | $14.90 | $14.96 | $14.96 | 4,968,560 |
| 2025-02-17 | $15.36 | $15.37 | $15.15 | $15.18 | $15.18 | 4,694,780 |
| 2025-02-14 | $15.40 | $15.49 | $15.23 | $15.29 | $15.29 | 4,443,920 |
| 2025-02-13 | $15.42 | $15.60 | $15.35 | $15.46 | $15.46 | 4,638,580 |
| 2025-02-12 | $15.44 | $15.46 | $15.27 | $15.42 | $15.42 | 3,306,870 |
| 2025-02-11 | $15.55 | $15.61 | $15.29 | $15.42 | $15.42 | 3,874,360 |
| 2025-02-10 | $15.41 | $15.55 | $15.34 | $15.52 | $15.52 | 5,520,670 |
| 2025-02-07 | $15.29 | $15.49 | $15.18 | $15.38 | $15.38 | 4,459,410 |
| 2025-02-06 | $15.27 | $15.41 | $15.10 | $15.30 | $15.30 | 3,650,100 |
| 2025-02-05 | $15.82 | $15.82 | $15.22 | $15.30 | $15.30 | 4,350,640 |
| 2025-01-27 | $15.63 | $15.86 | $15.63 | $15.68 | $15.68 | 3,067,220 |
| 2025-01-24 | $15.54 | $15.73 | $15.50 | $15.59 | $15.59 | 3,104,970 |
| 2025-01-23 | $15.69 | $15.83 | $15.53 | $15.59 | $15.59 | 3,347,120 |
| 2025-01-22 | $15.59 | $15.62 | $15.41 | $15.58 | $15.58 | 3,010,600 |
| 2025-01-21 | $15.81 | $15.83 | $15.47 | $15.62 | $15.62 | 4,126,800 |
| 2025-01-20 | $15.65 | $15.91 | $15.63 | $15.69 | $15.69 | 3,953,630 |
| 2025-01-17 | $15.19 | $15.75 | $15.10 | $15.63 | $15.63 | 4,982,680 |
| 2025-01-16 | $15.30 | $15.58 | $15.19 | $15.30 | $15.30 | 4,037,280 |
| 2025-01-15 | $15.20 | $15.35 | $15.10 | $15.23 | $15.23 | 4,086,980 |
| 2025-01-14 | $14.92 | $15.25 | $14.89 | $15.25 | $15.25 | 5,519,250 |
| 2025-01-13 | $14.95 | $15.05 | $14.77 | $14.87 | $14.87 | 3,630,400 |
| 2025-01-09 | $15.60 | $15.81 | $15.47 | $15.59 | $15.59 | 2,970,060 |
| 2025-01-08 | $15.78 | $15.80 | $15.31 | $15.70 | $15.70 | 4,412,500 |
| 2025-01-07 | $15.78 | $15.98 | $15.63 | $15.83 | $15.83 | 3,649,260 |
| 2025-01-06 | $15.84 | $16.21 | $15.62 | $15.90 | $15.90 | 4,476,740 |
| 2025-01-03 | $16.74 | $16.85 | $15.90 | $15.99 | $15.99 | 7,383,900 |
| 2025-01-02 | $16.55 | $17.32 | $16.55 | $16.75 | $16.75 | 9,028,240 |
| 2024-12-31 | $16.80 | $17.17 | $16.60 | $16.63 | $16.63 | 5,446,940 |
| 2024-12-30 | $16.90 | $17.04 | $16.72 | $16.77 | $16.77 | 4,031,960 |
| 2024-12-27 | $17.00 | $17.14 | $16.88 | $16.96 | $16.96 | 3,824,800 |
| 2024-12-26 | $17.15 | $17.33 | $16.92 | $17.09 | $17.09 | 4,454,400 |
| 2024-12-25 | $17.26 | $17.29 | $16.92 | $17.16 | $17.16 | 3,409,400 |
| 2024-12-24 | $16.85 | $17.28 | $16.81 | $17.26 | $17.26 | 4,803,180 |
| 2024-12-23 | $17.25 | $17.30 | $16.86 | $16.89 | $16.89 | 4,788,800 |
| 2024-12-20 | $17.15 | $17.79 | $17.15 | $17.35 | $17.35 | 6,873,440 |
| 2024-12-19 | $17.02 | $17.15 | $16.75 | $17.11 | $17.11 | 4,834,400 |
| 2024-12-18 | $17.40 | $17.48 | $17.11 | $17.19 | $17.19 | 5,210,500 |
| 2024-12-17 | $17.79 | $17.89 | $17.18 | $17.35 | $17.35 | 8,171,660 |
| 2024-12-16 | $17.88 | $18.28 | $17.78 | $17.89 | $17.89 | 10,312,520 |
| 2024-12-13 | $18.07 | $18.18 | $17.65 | $17.91 | $17.91 | 14,078,570 |
| 2024-12-12 | $17.88 | $18.34 | $17.75 | $18.19 | $18.19 | 20,977,020 |
| 2024-12-11 | $16.99 | $18.05 | $16.90 | $17.89 | $17.89 | 19,305,700 |
| 2024-12-10 | $16.92 | $17.61 | $16.90 | $16.98 | $16.98 | 17,060,920 |
| 2024-12-09 | $16.46 | $16.60 | $16.27 | $16.36 | $16.36 | 4,170,160 |
| 2024-12-06 | $16.27 | $16.48 | $16.11 | $16.46 | $16.46 | 4,348,930 |
| 2024-12-05 | $16.46 | $16.46 | $16.09 | $16.30 | $16.30 | 5,356,930 |
| 2024-12-04 | $16.69 | $16.94 | $16.33 | $16.43 | $16.43 | 6,645,830 |
| 2024-12-03 | $16.93 | $16.95 | $16.60 | $16.70 | $16.70 | 5,912,780 |
| 2024-12-02 | $16.65 | $17.06 | $16.58 | $16.98 | $16.98 | 11,854,830 |
| 2024-11-29 | $16.18 | $16.70 | $16.11 | $16.53 | $16.53 | 7,452,910 |
| 2024-11-28 | $16.20 | $16.30 | $16.00 | $16.08 | $16.08 | 4,279,090 |
| 2024-11-27 | $15.78 | $16.20 | $15.65 | $16.20 | $16.20 | 4,719,300 |
| 2024-11-26 | $15.69 | $16.28 | $15.64 | $15.94 | $15.94 | 5,062,280 |
| 2024-11-25 | $15.45 | $15.80 | $15.43 | $15.69 | $15.69 | 3,518,200 |
| 2024-11-22 | $16.00 | $16.06 | $15.36 | $15.40 | $15.40 | 5,415,000 |
| 2024-11-21 | $16.10 | $16.15 | $15.94 | $16.00 | $16.00 | 3,247,110 |
| 2024-11-20 | $16.20 | $16.20 | $15.92 | $16.12 | $16.12 | 3,595,530 |
| 2024-11-19 | $16.28 | $16.28 | $15.98 | $16.19 | $16.19 | 3,200,940 |
| 2024-11-18 | $16.46 | $16.54 | $16.06 | $16.13 | $16.13 | 3,565,460 |
| 2024-11-15 | $16.40 | $16.73 | $16.30 | $16.37 | $16.37 | 3,078,270 |
| 2024-11-14 | $16.72 | $16.72 | $16.37 | $16.42 | $16.42 | 3,141,880 |
| 2024-11-13 | $16.76 | $16.81 | $16.48 | $16.71 | $16.71 | 3,491,500 |
| 2024-11-12 | $16.85 | $17.08 | $16.63 | $16.77 | $16.77 | 4,739,320 |
| 2024-11-11 | $16.97 | $16.97 | $16.65 | $16.79 | $16.79 | 6,006,150 |
| 2024-11-08 | $17.36 | $17.44 | $16.90 | $17.17 | $17.17 | 7,135,260 |
| 2024-11-07 | $16.47 | $17.32 | $16.47 | $17.29 | $17.29 | 8,704,020 |
| 2024-11-06 | $16.79 | $16.79 | $16.45 | $16.60 | $16.60 | 5,117,420 |
| 2024-11-05 | $16.48 | $16.95 | $16.33 | $16.79 | $16.79 | 6,340,370 |
| 2024-11-04 | $16.43 | $16.61 | $16.16 | $16.61 | $16.61 | 5,519,520 |
| 2024-11-01 | $15.98 | $16.23 | $15.85 | $16.13 | $16.13 | 4,133,440 |
| 2024-10-31 | $15.98 | $16.20 | $15.80 | $16.01 | $16.01 | 4,369,170 |
| 2024-10-30 | $15.72 | $16.49 | $15.71 | $16.01 | $16.01 | 8,712,670 |
| 2024-10-29 | $16.00 | $16.04 | $15.51 | $15.53 | $15.53 | 3,217,180 |
| 2024-10-28 | $15.81 | $16.01 | $15.71 | $16.01 | $16.01 | 2,886,460 |
| 2024-10-25 | $15.54 | $15.77 | $15.44 | $15.75 | $15.75 | 2,635,660 |
| 2024-10-24 | $15.50 | $15.61 | $15.41 | $15.46 | $15.46 | 1,575,900 |
| 2024-10-23 | $15.45 | $15.67 | $15.45 | $15.54 | $15.54 | 2,572,580 |
| 2024-10-22 | $15.45 | $15.54 | $15.26 | $15.53 | $15.53 | 2,832,880 |
| 2024-10-21 | $15.30 | $15.47 | $15.13 | $15.35 | $15.35 | 3,838,070 |
| 2024-10-18 | $14.80 | $15.50 | $14.72 | $15.28 | $15.28 | 4,501,950 |
| 2024-10-17 | $15.09 | $15.14 | $14.82 | $14.82 | $14.82 | 2,294,360 |
| 2024-10-16 | $14.95 | $15.20 | $14.77 | $15.00 | $15.00 | 2,719,900 |
| 2024-10-15 | $15.45 | $15.57 | $15.03 | $15.04 | $15.04 | 3,418,040 |
| 2024-10-14 | $15.53 | $15.58 | $15.02 | $15.48 | $15.48 | 3,573,720 |
| 2024-10-11 | $15.85 | $15.95 | $15.23 | $15.43 | $15.43 | 3,605,770 |
| 2024-10-10 | $15.94 | $16.35 | $15.62 | $15.86 | $15.86 | 4,680,810 |
| 2024-10-09 | $16.96 | $16.96 | $15.75 | $15.80 | $15.80 | 8,401,120 |
| 2024-10-08 | $19.00 | $19.14 | $16.75 | $17.26 | $17.26 | 16,333,320 |
| 2024-09-30 | $16.50 | $17.41 | $16.25 | $17.41 | $17.41 | 11,915,140 |
| 2024-09-27 | $15.82 | $16.00 | $15.53 | $15.93 | $15.93 | 6,045,110 |
| 2024-09-26 | $13.88 | $15.29 | $13.85 | $15.29 | $15.29 | 7,671,160 |
| 2024-09-25 | $14.00 | $14.30 | $13.86 | $13.90 | $13.90 | 3,974,880 |
| 2024-09-24 | $13.40 | $13.90 | $13.30 | $13.90 | $13.90 | 3,638,800 |
| 2024-09-23 | $13.33 | $13.42 | $13.23 | $13.30 | $13.30 | 947,780 |
| 2024-09-20 | $13.41 | $13.41 | $13.16 | $13.30 | $13.30 | 1,733,040 |
| 2024-09-19 | $13.20 | $13.81 | $13.20 | $13.41 | $13.41 | 4,100,910 |
| 2024-09-18 | $13.27 | $13.30 | $12.81 | $13.09 | $13.09 | 2,050,520 |
| 2024-09-13 | $13.48 | $13.50 | $13.20 | $13.31 | $13.31 | 1,596,120 |
| 2024-09-12 | $13.77 | $13.87 | $13.43 | $13.47 | $13.47 | 1,840,220 |
| 2024-09-11 | $13.66 | $13.79 | $13.60 | $13.77 | $13.77 | 1,293,500 |
| 2024-09-10 | $14.13 | $14.13 | $13.50 | $13.68 | $13.68 | 2,727,940 |
| 2024-09-09 | $14.27 | $14.33 | $14.06 | $14.08 | $14.08 | 1,600,000 |
| 2024-09-06 | $14.50 | $14.59 | $14.27 | $14.29 | $14.29 | 1,313,580 |
| 2024-09-05 | $14.26 | $14.52 | $14.26 | $14.51 | $14.51 | 1,508,520 |
| 2024-09-04 | $14.30 | $14.43 | $14.24 | $14.29 | $14.29 | 1,170,200 |
| 2024-09-03 | $14.30 | $14.50 | $14.22 | $14.34 | $14.34 | 1,387,960 |
| 2024-09-02 | $14.80 | $14.81 | $14.37 | $14.37 | $14.37 | 2,497,690 |
| 2024-08-30 | $14.52 | $15.16 | $14.35 | $14.85 | $14.85 | 3,136,480 |
| 2024-08-29 | $14.44 | $14.55 | $14.38 | $14.53 | $14.53 | 1,294,510 |
| 2024-08-28 | $14.31 | $14.54 | $14.31 | $14.46 | $14.46 | 1,105,420 |
| 2024-08-27 | $14.42 | $14.52 | $14.24 | $14.39 | $14.39 | 1,617,800 |
| 2024-08-26 | $14.42 | $14.51 | $14.28 | $14.43 | $14.43 | 1,235,100 |
| 2024-08-23 | $14.18 | $14.46 | $14.09 | $14.41 | $14.41 | 1,647,770 |
| 2024-08-22 | $14.29 | $14.38 | $14.04 | $14.18 | $14.18 | 2,205,720 |
| 2024-08-21 | $14.45 | $14.53 | $14.29 | $14.32 | $14.32 | 1,377,260 |
| 2024-08-20 | $14.62 | $14.66 | $14.39 | $14.46 | $14.46 | 1,609,010 |
| 2024-08-19 | $14.65 | $14.80 | $14.60 | $14.62 | $14.62 | 1,262,730 |
| 2024-08-16 | $14.98 | $14.98 | $14.41 | $14.66 | $14.66 | 3,564,520 |
| 2024-08-15 | $15.15 | $15.38 | $15.04 | $15.18 | $15.18 | 1,525,970 |
| 2024-08-14 | $15.37 | $15.37 | $15.01 | $15.10 | $15.10 | 1,759,360 |
| 2024-08-13 | $15.69 | $15.74 | $15.31 | $15.39 | $15.39 | 2,467,300 |
| 2024-08-12 | $15.64 | $15.80 | $15.56 | $15.71 | $15.71 | 1,270,980 |
| 2024-08-09 | $15.85 | $15.99 | $15.70 | $15.73 | $15.73 | 1,682,240 |
| 2024-08-08 | $15.61 | $15.97 | $15.53 | $15.93 | $15.93 | 2,076,890 |
| 2024-08-07 | $15.80 | $15.84 | $15.51 | $15.61 | $15.61 | 1,767,910 |
| 2024-08-06 | $15.35 | $15.82 | $15.35 | $15.81 | $15.81 | 3,260,830 |
| 2024-08-05 | $15.21 | $15.71 | $15.21 | $15.35 | $15.35 | 2,153,820 |
| 2024-08-02 | $15.27 | $15.50 | $15.19 | $15.30 | $15.30 | 1,287,520 |
| 2024-08-01 | $15.45 | $15.55 | $15.25 | $15.30 | $15.30 | 1,347,340 |
| 2024-07-31 | $14.80 | $15.47 | $14.77 | $15.46 | $15.46 | 3,060,240 |
| 2024-07-30 | $14.82 | $14.85 | $14.66 | $14.80 | $14.80 | 1,208,700 |
| 2024-07-29 | $15.10 | $15.14 | $14.78 | $14.83 | $14.83 | 1,896,980 |
| 2024-07-26 | $15.18 | $15.31 | $15.06 | $15.14 | $15.14 | 943,750 |
| 2024-07-25 | $15.00 | $15.25 | $14.91 | $15.08 | $15.08 | 1,193,840 |
| 2024-07-24 | $15.30 | $15.34 | $14.97 | $15.00 | $15.00 | 1,557,250 |
| 2024-07-23 | $15.62 | $15.62 | $15.32 | $15.33 | $15.33 | 1,202,650 |
| 2024-07-22 | $15.66 | $15.69 | $15.46 | $15.61 | $15.61 | 1,066,880 |
| 2024-07-19 | $15.67 | $15.75 | $15.52 | $15.66 | $15.66 | 985,860 |
| 2024-07-18 | $15.51 | $15.74 | $15.43 | $15.67 | $15.67 | 1,262,320 |
| 2024-07-17 | $15.29 | $15.64 | $15.23 | $15.59 | $15.59 | 1,797,710 |
| 2024-07-16 | $15.47 | $15.49 | $15.25 | $15.29 | $15.29 | 1,293,110 |
| 2024-07-15 | $15.55 | $15.60 | $15.44 | $15.49 | $15.49 | 1,013,600 |
| 2024-07-12 | $15.68 | $15.69 | $15.55 | $15.65 | $15.65 | 967,000 |
| 2024-07-11 | $15.40 | $15.69 | $15.38 | $15.64 | $15.64 | 1,719,080 |
| 2024-07-10 | $15.25 | $15.41 | $15.07 | $15.26 | $15.26 | 1,198,980 |
| 2024-07-09 | $15.31 | $15.44 | $14.96 | $15.29 | $15.29 | 2,144,640 |
| 2024-07-08 | $15.56 | $15.57 | $15.23 | $15.32 | $15.32 | 1,490,530 |
| 2024-07-05 | $15.44 | $15.62 | $15.43 | $15.58 | $15.58 | 1,505,340 |
| 2024-07-04 | $15.94 | $15.94 | $15.39 | $15.57 | $15.57 | 2,956,360 |
| 2024-07-03 | $15.72 | $16.10 | $15.72 | $15.93 | $15.93 | 1,384,490 |
| 2024-07-02 | $15.82 | $15.91 | $15.75 | $15.78 | $15.78 | 1,316,000 |
| 2024-07-01 | $16.00 | $16.05 | $15.63 | $15.88 | $15.88 | 2,101,000 |
| 2024-06-28 | $16.03 | $16.25 | $15.95 | $15.97 | $15.97 | 1,456,830 |
| 2024-06-27 | $16.33 | $16.35 | $16.02 | $16.10 | $16.10 | 1,104,840 |
| 2024-06-26 | $15.88 | $16.30 | $15.83 | $16.27 | $16.27 | 1,614,100 |
| 2024-06-25 | $15.75 | $16.01 | $15.75 | $15.89 | $15.89 | 1,579,310 |
| 2024-06-24 | $16.05 | $16.11 | $15.72 | $15.78 | $15.78 | 1,604,440 |
| 2024-06-21 | $16.22 | $16.26 | $16.06 | $16.11 | $16.11 | 1,043,150 |
| 2024-06-20 | $16.36 | $16.44 | $16.10 | $16.12 | $16.12 | 1,568,590 |
| 2024-06-19 | $16.82 | $16.82 | $16.36 | $16.39 | $16.39 | 2,368,750 |
| 2024-06-18 | $16.75 | $16.92 | $16.71 | $16.74 | $16.74 | 1,527,150 |
| 2024-06-17 | $16.72 | $16.86 | $16.60 | $16.83 | $16.83 | 1,472,060 |
| 2024-06-14 | $16.70 | $16.83 | $16.59 | $16.81 | $16.81 | 1,372,120 |
| 2024-06-13 | $16.90 | $16.96 | $16.64 | $16.68 | $16.68 | 1,387,670 |
| 2024-06-12 | $16.88 | $17.03 | $16.81 | $16.90 | $16.90 | 1,392,220 |
| 2024-06-11 | $16.88 | $16.91 | $16.69 | $16.91 | $16.91 | 1,398,810 |
| 2024-06-07 | $16.89 | $17.06 | $16.80 | $16.91 | $16.91 | 1,306,900 |
| 2024-06-06 | $17.19 | $17.24 | $16.82 | $16.88 | $16.88 | 2,593,760 |
| 2024-06-05 | $17.29 | $17.38 | $17.18 | $17.18 | $17.18 | 1,393,300 |
| 2024-06-04 | $17.16 | $17.33 | $17.03 | $17.29 | $17.29 | 1,430,100 |
| 2024-06-03 | $17.37 | $17.38 | $17.05 | $17.16 | $17.16 | 1,753,000 |
| 2024-05-31 | $17.22 | $17.39 | $17.22 | $17.37 | $17.37 | 1,511,400 |
| 2024-05-30 | $17.25 | $17.36 | $17.12 | $17.18 | $17.18 | 1,887,880 |
| 2024-05-29 | $17.65 | $17.80 | $17.63 | $17.78 | $17.78 | 1,711,820 |
| 2024-05-28 | $17.87 | $17.87 | $17.68 | $17.70 | $17.70 | 2,285,290 |
| 2024-05-27 | $17.90 | $17.94 | $17.72 | $17.89 | $17.89 | 2,249,640 |
| 2024-05-24 | $17.87 | $17.98 | $17.81 | $17.83 | $17.83 | 2,651,830 |
| 2024-05-23 | $18.21 | $18.21 | $17.82 | $17.86 | $17.86 | 4,503,100 |
| 2024-05-22 | $18.30 | $18.40 | $18.13 | $18.23 | $18.23 | 2,282,590 |
| 2024-05-21 | $18.37 | $18.52 | $18.24 | $18.34 | $18.34 | 2,254,290 |
| 2024-05-20 | $18.13 | $18.65 | $18.10 | $18.34 | $18.34 | 4,608,340 |
| 2024-05-17 | $17.94 | $18.15 | $17.88 | $18.14 | $18.14 | 3,006,750 |
| 2024-05-16 | $18.08 | $18.22 | $17.71 | $17.88 | $17.88 | 4,350,810 |
| 2024-05-15 | $18.36 | $18.36 | $18.04 | $18.06 | $18.06 | 3,757,720 |
| 2024-05-14 | $18.17 | $18.45 | $18.17 | $18.32 | $18.32 | 2,857,940 |
| 2024-05-13 | $18.14 | $18.26 | $17.90 | $18.15 | $18.15 | 3,244,920 |
| 2024-05-10 | $18.46 | $18.59 | $18.21 | $18.26 | $18.26 | 3,273,320 |
| 2024-05-09 | $18.15 | $18.53 | $18.15 | $18.45 | $18.45 | 3,203,640 |
| 2024-05-08 | $18.49 | $18.56 | $18.17 | $18.22 | $18.22 | 3,489,560 |
| 2024-05-07 | $18.63 | $18.64 | $18.35 | $18.55 | $18.55 | 3,149,260 |
| 2024-05-06 | $18.50 | $18.64 | $18.40 | $18.56 | $18.56 | 4,209,720 |
| 2024-04-30 | $18.47 | $18.48 | $18.20 | $18.30 | $18.30 | 2,790,980 |
| 2024-04-29 | $17.98 | $18.46 | $17.89 | $18.40 | $18.40 | 5,705,520 |
| 2024-04-26 | $18.13 | $18.21 | $17.50 | $18.00 | $18.00 | 6,534,790 |
| 2024-04-25 | $18.25 | $18.44 | $18.13 | $18.26 | $18.26 | 2,943,730 |
| 2024-04-24 | $18.43 | $18.44 | $17.92 | $18.27 | $18.27 | 3,860,010 |
| 2024-04-23 | $18.44 | $18.49 | $18.26 | $18.39 | $18.39 | 3,721,280 |
| 2024-04-22 | $18.22 | $18.51 | $18.11 | $18.44 | $18.44 | 4,495,230 |
| 2024-04-19 | $18.12 | $18.48 | $17.92 | $18.24 | $18.24 | 5,352,110 |
| 2024-04-18 | $17.97 | $18.45 | $17.91 | $18.21 | $18.21 | 3,847,510 |
| 2024-04-17 | $17.90 | $18.12 | $17.77 | $18.05 | $18.05 | 3,196,280 |
| 2024-04-16 | $18.26 | $18.35 | $17.70 | $17.79 | $17.79 | 4,373,810 |
| 2024-04-15 | $18.40 | $18.65 | $18.10 | $18.33 | $18.33 | 4,204,700 |
| 2024-04-12 | $18.45 | $18.66 | $18.31 | $18.49 | $18.49 | 4,740,800 |
| 2024-04-11 | $17.95 | $18.63 | $17.86 | $18.49 | $18.49 | 5,759,420 |
| 2024-04-10 | $18.08 | $18.21 | $17.81 | $17.95 | $17.95 | 3,265,220 |
| 2024-04-09 | $17.54 | $18.13 | $17.51 | $18.08 | $18.08 | 4,086,040 |
| 2024-04-08 | $18.10 | $18.18 | $17.58 | $17.60 | $17.60 | 4,193,970 |
| 2024-04-03 | $17.78 | $17.87 | $17.67 | $17.81 | $17.81 | 2,083,890 |
| 2024-04-02 | $17.80 | $17.85 | $17.65 | $17.74 | $17.74 | 2,274,960 |
| 2024-04-01 | $17.56 | $17.91 | $17.50 | $17.85 | $17.85 | 3,898,830 |
| 2024-03-29 | $17.50 | $17.67 | $17.26 | $17.46 | $17.46 | 2,504,530 |
| 2024-03-28 | $17.41 | $17.59 | $17.13 | $17.49 | $17.49 | 2,585,860 |
| 2024-03-27 | $17.49 | $17.75 | $17.27 | $17.29 | $17.29 | 2,277,940 |
| 2024-03-26 | $17.43 | $17.53 | $17.36 | $17.46 | $17.46 | 1,942,370 |
| 2024-03-25 | $17.78 | $17.82 | $17.42 | $17.42 | $17.42 | 2,768,340 |
| 2024-03-22 | $18.18 | $18.30 | $17.75 | $17.84 | $17.84 | 3,083,400 |
| 2024-03-21 | $18.25 | $18.35 | $18.07 | $18.19 | $18.19 | 2,316,310 |
| 2024-03-20 | $18.17 | $18.29 | $18.09 | $18.20 | $18.20 | 2,190,000 |
| 2024-03-19 | $18.27 | $18.39 | $18.10 | $18.14 | $18.14 | 2,586,640 |
| 2024-03-18 | $18.28 | $18.35 | $17.95 | $18.35 | $18.35 | 3,256,900 |
| 2024-03-15 | $18.26 | $18.42 | $18.04 | $18.30 | $18.30 | 2,996,380 |
| 2024-03-14 | $18.27 | $18.48 | $18.21 | $18.34 | $18.34 | 2,487,800 |
| 2024-03-13 | $18.31 | $18.45 | $18.24 | $18.34 | $18.34 | 3,365,860 |
| 2024-03-12 | $17.95 | $18.39 | $17.72 | $18.36 | $18.36 | 5,696,810 |
| 2024-03-11 | $17.58 | $18.14 | $17.58 | $18.14 | $18.14 | 4,100,770 |
| 2024-03-08 | $17.76 | $17.87 | $17.39 | $17.58 | $17.58 | 2,909,570 |
| 2024-03-07 | $18.03 | $18.10 | $17.75 | $17.76 | $17.76 | 2,874,180 |
| 2024-03-06 | $18.04 | $18.15 | $17.88 | $18.00 | $18.00 | 2,303,160 |
| 2024-03-05 | $18.18 | $18.22 | $17.90 | $17.98 | $17.98 | 3,426,860 |
| 2024-03-04 | $18.36 | $18.43 | $18.12 | $18.22 | $18.22 | 3,291,580 |
| 2024-03-01 | $18.47 | $18.53 | $18.28 | $18.39 | $18.39 | 3,216,500 |
| 2024-02-29 | $18.20 | $18.51 | $18.19 | $18.49 | $18.49 | 3,591,450 |
| 2024-02-28 | $18.62 | $18.86 | $18.30 | $18.31 | $18.31 | 4,874,660 |
| 2024-02-27 | $18.35 | $18.61 | $18.32 | $18.61 | $18.61 | 2,872,160 |
| 2024-02-26 | $18.38 | $18.63 | $18.22 | $18.47 | $18.47 | 3,093,800 |
| 2024-02-23 | $18.49 | $18.63 | $18.22 | $18.48 | $18.48 | 3,740,300 |
| 2024-02-22 | $18.75 | $18.78 | $18.44 | $18.58 | $18.58 | 3,423,030 |
| 2024-02-21 | $18.39 | $19.25 | $18.20 | $18.80 | $18.80 | 4,299,990 |
| 2024-02-20 | $18.46 | $18.57 | $18.21 | $18.39 | $18.39 | 2,771,910 |
| 2024-02-19 | $18.70 | $18.95 | $18.39 | $18.48 | $18.48 | 5,263,260 |
| 2024-02-08 | $18.13 | $18.69 | $18.13 | $18.52 | $18.52 | 6,205,630 |
| 2024-02-07 | $17.27 | $18.04 | $17.17 | $17.88 | $17.88 | 5,397,460 |
| 2024-02-06 | $16.20 | $17.43 | $15.90 | $17.28 | $17.28 | 5,213,360 |
| 2024-02-05 | $16.50 | $16.73 | $15.55 | $16.20 | $16.20 | 5,219,150 |
| 2024-02-02 | $17.19 | $17.59 | $16.27 | $16.78 | $16.78 | 3,829,680 |
| 2024-02-01 | $17.24 | $17.53 | $16.88 | $17.18 | $17.18 | 2,825,820 |
| 2024-01-31 | $17.91 | $17.95 | $17.21 | $17.35 | $17.35 | 3,293,510 |
| 2024-01-30 | $18.53 | $18.57 | $17.92 | $17.98 | $17.98 | 2,593,230 |
| 2024-01-29 | $18.85 | $19.03 | $18.51 | $18.53 | $18.53 | 2,544,940 |
| 2024-01-26 | $18.76 | $19.05 | $18.71 | $18.83 | $18.83 | 2,653,380 |
| 2024-01-25 | $18.15 | $18.92 | $17.97 | $18.92 | $18.92 | 4,163,740 |
| 2024-01-24 | $17.96 | $18.37 | $17.50 | $18.18 | $18.18 | 2,926,280 |
| 2024-01-23 | $18.01 | $18.08 | $17.39 | $17.88 | $17.88 | 3,803,680 |
| 2024-01-22 | $19.19 | $19.27 | $17.91 | $18.01 | $18.01 | 4,828,490 |
| 2024-01-19 | $19.12 | $19.51 | $19.08 | $19.17 | $19.17 | 2,557,320 |
| 2024-01-18 | $19.34 | $19.36 | $18.66 | $19.29 | $19.29 | 3,739,610 |
| 2024-01-17 | $19.81 | $19.95 | $19.42 | $19.43 | $19.43 | 2,978,780 |
| 2024-01-16 | $19.85 | $20.12 | $19.66 | $19.91 | $19.91 | 4,170,140 |
| 2024-01-15 | $19.35 | $19.95 | $19.22 | $19.86 | $19.86 | 5,004,380 |
| 2024-01-12 | $19.35 | $19.55 | $19.16 | $19.36 | $19.36 | 3,760,840 |
| 2024-01-11 | $19.03 | $19.59 | $19.00 | $19.46 | $19.46 | 5,552,800 |
| 2024-01-10 | $18.52 | $19.28 | $18.31 | $19.19 | $19.19 | 4,233,760 |
| 2024-01-09 | $18.58 | $18.91 | $18.40 | $18.63 | $18.63 | 2,358,310 |
| 2024-01-08 | $18.97 | $18.97 | $18.38 | $18.41 | $18.41 | 2,522,680 |
| 2024-01-05 | $19.18 | $19.27 | $18.91 | $18.99 | $18.99 | 1,472,980 |
| 2024-01-04 | $19.39 | $19.50 | $19.11 | $19.26 | $19.26 | 1,398,040 |
| 2024-01-03 | $19.49 | $19.58 | $19.28 | $19.45 | $19.45 | 1,255,370 |
| 2024-01-02 | $19.44 | $19.69 | $19.28 | $19.45 | $19.45 | 1,883,190 |
| 2024-01-01 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2023-12-29 | $19.49 | $19.60 | $19.36 | $19.53 | $19.53 | 1,640,700 |
| 2023-12-28 | $19.14 | $19.51 | $19.01 | $19.49 | $19.49 | 2,760,600 |
| 2023-12-27 | $18.85 | $19.10 | $18.71 | $19.04 | $19.04 | 1,424,500 |
| 2023-12-26 | $19.04 | $19.12 | $18.80 | $18.84 | $18.84 | 1,375,940 |
| 2023-12-25 | $19.06 | $19.15 | $18.82 | $19.04 | $19.04 | 1,668,680 |
| 2023-12-22 | $19.22 | $19.31 | $18.95 | $19.06 | $19.06 | 1,682,400 |
| 2023-12-21 | $19.01 | $19.38 | $18.91 | $19.34 | $19.34 | 1,732,200 |
| 2023-12-20 | $19.45 | $19.46 | $19.06 | $19.06 | $19.06 | 1,971,660 |
| 2023-12-19 | $19.34 | $19.53 | $19.21 | $19.45 | $19.45 | 1,488,310 |
| 2023-12-18 | $19.59 | $19.59 | $19.20 | $19.24 | $19.24 | 2,183,990 |
| 2023-12-15 | $19.58 | $19.78 | $19.52 | $19.59 | $19.59 | 1,452,820 |
| 2023-12-14 | $19.70 | $19.86 | $19.52 | $19.56 | $19.56 | 1,504,580 |
| 2023-12-13 | $20.12 | $20.12 | $19.65 | $19.68 | $19.68 | 2,310,340 |
| 2023-12-12 | $19.93 | $20.24 | $19.82 | $20.12 | $20.12 | 2,001,600 |
| 2023-12-11 | $20.00 | $20.04 | $19.48 | $19.85 | $19.85 | 3,764,000 |
| 2023-12-08 | $19.95 | $20.24 | $19.95 | $20.14 | $20.14 | 2,442,340 |
| 2023-12-07 | $20.24 | $20.24 | $19.78 | $20.06 | $20.06 | 2,734,450 |
| 2023-12-06 | $20.30 | $20.45 | $20.16 | $20.19 | $20.19 | 1,822,920 |
| 2023-12-05 | $20.30 | $20.60 | $20.16 | $20.31 | $20.31 | 2,628,520 |
| 2023-12-04 | $20.66 | $20.66 | $20.30 | $20.31 | $20.31 | 2,408,300 |
| 2023-12-01 | $20.75 | $20.86 | $20.50 | $20.66 | $20.66 | 2,366,980 |
| 2023-11-30 | $20.50 | $20.85 | $20.37 | $20.76 | $20.76 | 2,851,400 |
| 2023-11-29 | $20.68 | $20.76 | $20.46 | $20.50 | $20.50 | 1,772,900 |
| 2023-11-28 | $20.63 | $20.85 | $20.50 | $20.69 | $20.69 | 2,389,290 |
| 2023-11-27 | $20.89 | $20.90 | $20.23 | $20.69 | $20.69 | 4,780,880 |
| 2023-11-24 | $20.91 | $21.04 | $20.65 | $21.02 | $21.02 | 3,109,330 |
| 2023-11-23 | $20.95 | $20.99 | $20.70 | $20.92 | $20.92 | 2,559,450 |
| 2023-11-22 | $21.13 | $21.15 | $20.88 | $20.88 | $20.88 | 2,538,800 |
| 2023-11-21 | $21.25 | $21.30 | $21.07 | $21.13 | $21.13 | 2,842,510 |
| 2023-11-20 | $21.12 | $21.22 | $20.90 | $21.19 | $21.19 | 3,006,820 |
| 2023-11-17 | $21.23 | $21.23 | $20.90 | $21.07 | $21.07 | 2,077,270 |
| 2023-11-16 | $21.28 | $21.36 | $21.07 | $21.27 | $21.27 | 1,829,100 |
| 2023-11-15 | $21.23 | $21.37 | $21.16 | $21.26 | $21.26 | 1,950,980 |
| 2023-11-14 | $21.12 | $21.29 | $21.00 | $21.11 | $21.11 | 1,866,930 |
| 2023-11-13 | $21.20 | $21.21 | $20.97 | $21.15 | $21.15 | 1,562,880 |
| 2023-11-10 | $21.13 | $21.27 | $21.02 | $21.17 | $21.17 | 1,085,440 |
| 2023-11-09 | $21.26 | $21.35 | $21.13 | $21.21 | $21.21 | 1,282,420 |
| 2023-11-08 | $21.23 | $21.38 | $21.05 | $21.28 | $21.28 | 2,107,920 |
| 2023-11-07 | $21.29 | $21.33 | $20.93 | $21.23 | $21.23 | 2,325,010 |
| 2023-11-06 | $21.30 | $21.35 | $21.12 | $21.25 | $21.25 | 2,059,900 |
| 2023-11-03 | $21.03 | $21.29 | $20.96 | $21.18 | $21.18 | 2,072,470 |
| 2023-11-02 | $21.20 | $21.35 | $20.97 | $21.02 | $21.02 | 2,133,470 |
| 2023-11-01 | $21.39 | $21.39 | $21.11 | $21.20 | $21.20 | 1,779,030 |
| 2023-10-31 | $21.26 | $21.48 | $21.05 | $21.25 | $21.25 | 2,964,080 |
| 2023-10-30 | $21.96 | $22.26 | $20.93 | $21.24 | $21.24 | 6,091,280 |
| 2023-10-27 | $20.90 | $22.09 | $20.87 | $21.96 | $21.96 | 4,156,400 |
| 2023-10-26 | $20.65 | $21.00 | $20.57 | $21.00 | $21.00 | 1,343,530 |
| 2023-10-25 | $20.80 | $21.09 | $20.73 | $20.83 | $20.83 | 1,722,310 |
| 2023-10-24 | $20.27 | $20.81 | $20.21 | $20.80 | $20.80 | 2,076,720 |
| 2023-10-23 | $20.67 | $20.85 | $20.05 | $20.12 | $20.12 | 1,759,070 |
| 2023-10-20 | $20.98 | $21.16 | $20.67 | $20.70 | $20.70 | 1,451,360 |
| 2023-10-19 | $21.15 | $21.25 | $20.96 | $21.00 | $21.00 | 1,374,240 |
| 2023-10-18 | $21.53 | $21.55 | $21.10 | $21.17 | $21.17 | 1,427,750 |
| 2023-10-17 | $21.45 | $21.69 | $21.37 | $21.62 | $21.62 | 1,330,700 |
| 2023-10-16 | $21.42 | $21.62 | $21.28 | $21.45 | $21.45 | 1,664,850 |
| 2023-10-13 | $21.75 | $21.76 | $21.37 | $21.56 | $21.56 | 1,531,600 |
| 2023-10-12 | $21.88 | $21.95 | $21.61 | $21.73 | $21.73 | 1,448,540 |
| 2023-10-11 | $22.02 | $22.22 | $21.73 | $21.84 | $21.84 | 1,855,100 |
| 2023-10-10 | $21.86 | $22.10 | $21.72 | $22.00 | $22.00 | 2,456,410 |
| 2023-10-09 | $22.70 | $22.77 | $21.18 | $21.69 | $21.69 | 5,627,170 |
| 2023-09-28 | $22.90 | $23.07 | $22.70 | $22.78 | $22.78 | 1,408,840 |
| 2023-09-27 | $22.66 | $23.17 | $22.66 | $22.90 | $22.90 | 1,512,270 |
| 2023-09-26 | $22.83 | $22.98 | $22.70 | $22.80 | $22.80 | 1,298,020 |
| 2023-09-25 | $22.98 | $23.06 | $22.77 | $22.90 | $22.90 | 1,226,500 |
| 2023-09-22 | $22.72 | $23.05 | $22.65 | $23.01 | $23.01 | 2,234,670 |
| 2023-09-21 | $22.90 | $22.97 | $22.58 | $22.73 | $22.73 | 1,847,110 |
| 2023-09-20 | $23.08 | $23.33 | $22.87 | $22.90 | $22.90 | 1,833,240 |
| 2023-09-19 | $23.25 | $23.25 | $22.89 | $23.16 | $23.16 | 2,164,970 |
| 2023-09-18 | $22.78 | $23.35 | $22.63 | $23.33 | $23.33 | 5,158,290 |
| 2023-09-15 | $22.71 | $23.00 | $22.31 | $22.75 | $22.75 | 4,944,700 |
| 2023-09-14 | $24.50 | $24.50 | $22.43 | $22.75 | $22.75 | 9,503,620 |
| 2023-09-13 | $24.68 | $24.86 | $24.37 | $24.50 | $24.50 | 1,620,700 |
| 2023-09-12 | $24.56 | $24.89 | $24.45 | $24.82 | $24.82 | 2,164,860 |
| 2023-09-11 | $24.43 | $24.75 | $24.35 | $24.64 | $24.64 | 2,777,820 |
| 2023-09-08 | $24.76 | $24.81 | $24.37 | $24.40 | $24.40 | 1,865,900 |
| 2023-09-07 | $25.01 | $25.15 | $24.70 | $24.75 | $24.75 | 1,538,230 |
| 2023-09-06 | $25.23 | $25.29 | $24.95 | $25.07 | $25.07 | 1,703,830 |
| 2023-09-05 | $25.35 | $25.47 | $25.06 | $25.31 | $25.31 | 1,952,880 |
| 2023-09-04 | $25.23 | $25.63 | $25.08 | $25.40 | $25.40 | 3,364,960 |
| 2023-09-01 | $24.68 | $25.02 | $24.60 | $24.93 | $24.93 | 1,707,220 |
| 2023-08-31 | $24.91 | $24.91 | $24.39 | $24.55 | $24.55 | 2,044,440 |
| 2023-08-30 | $25.00 | $25.48 | $24.90 | $24.99 | $24.99 | 2,087,210 |
| 2023-08-29 | $24.36 | $25.05 | $24.20 | $25.00 | $25.00 | 2,933,100 |
| 2023-08-28 | $25.58 | $25.66 | $24.20 | $24.37 | $24.37 | 3,917,560 |
| 2023-08-25 | $25.01 | $25.01 | $24.45 | $24.68 | $24.68 | 1,957,350 |
| 2023-08-24 | $24.35 | $25.10 | $24.18 | $25.05 | $25.05 | 2,354,020 |
| 2023-08-23 | $24.34 | $24.56 | $24.10 | $24.30 | $24.30 | 1,168,400 |
| 2023-08-22 | $24.58 | $24.77 | $24.09 | $24.40 | $24.40 | 1,959,410 |
| 2023-08-21 | $24.80 | $25.08 | $24.54 | $24.56 | $24.56 | 1,322,160 |
| 2023-08-18 | $25.07 | $25.42 | $24.85 | $24.87 | $24.87 | 1,422,100 |
| 2023-08-17 | $24.92 | $25.20 | $24.89 | $25.06 | $25.06 | 1,681,860 |
| 2023-08-16 | $25.08 | $25.35 | $24.95 | $25.08 | $25.08 | 831,400 |
| 2023-08-15 | $25.01 | $25.28 | $24.87 | $25.12 | $25.12 | 1,392,420 |
| 2023-08-14 | $25.28 | $25.29 | $24.76 | $25.20 | $25.20 | 2,540,190 |
| 2023-08-11 | $25.71 | $25.80 | $25.44 | $25.51 | $25.51 | 1,426,920 |
| 2023-08-10 | $25.75 | $25.90 | $25.62 | $25.74 | $25.74 | 1,687,800 |
| 2023-08-09 | $25.95 | $26.08 | $25.69 | $25.76 | $25.76 | 1,058,960 |
| 2023-08-08 | $25.83 | $26.05 | $25.71 | $26.00 | $26.00 | 1,356,080 |
| 2023-08-07 | $26.21 | $26.21 | $25.82 | $26.00 | $26.00 | 1,569,600 |
| 2023-08-04 | $26.26 | $26.45 | $26.18 | $26.22 | $26.22 | 1,992,940 |
| 2023-08-03 | $26.00 | $26.29 | $25.92 | $26.22 | $26.22 | 1,643,120 |
| 2023-08-02 | $26.20 | $26.24 | $25.77 | $26.03 | $26.03 | 1,711,300 |
| 2023-08-01 | $26.35 | $26.44 | $26.06 | $26.27 | $26.27 | 2,168,730 |
| 2023-07-31 | $26.14 | $26.40 | $25.86 | $26.20 | $26.20 | 2,907,350 |
| 2023-07-28 | $25.38 | $26.33 | $25.25 | $25.95 | $25.95 | 4,235,250 |
| 2023-07-27 | $25.30 | $25.50 | $25.18 | $25.38 | $25.38 | 1,733,440 |
| 2023-07-26 | $25.37 | $25.50 | $25.25 | $25.32 | $25.32 | 1,599,010 |
| 2023-07-25 | $25.11 | $25.43 | $25.00 | $25.38 | $25.38 | 3,192,350 |
| 2023-07-24 | $24.73 | $25.14 | $24.50 | $24.92 | $24.92 | 2,456,970 |
| 2023-07-21 | $24.35 | $25.02 | $24.28 | $24.76 | $24.76 | 3,735,950 |
| 2023-07-20 | $24.40 | $24.67 | $24.14 | $24.26 | $24.26 | 3,736,170 |
| 2023-07-19 | $24.58 | $24.62 | $24.12 | $24.27 | $24.27 | 3,587,930 |
| 2023-07-18 | $25.49 | $25.49 | $24.06 | $24.68 | $24.68 | 8,409,440 |
| 2023-07-17 | $25.93 | $25.95 | $25.10 | $25.42 | $25.42 | 4,311,630 |
| 2023-07-14 | $28.20 | $28.20 | $25.52 | $25.93 | $25.93 | 12,732,860 |
| 2023-07-13 | $28.26 | $28.40 | $28.21 | $28.30 | $28.30 | 929,220 |
| 2023-07-12 | $28.37 | $28.53 | $28.19 | $28.26 | $28.26 | 882,970 |
| 2023-07-11 | $28.26 | $28.37 | $28.12 | $28.31 | $28.31 | 908,400 |
| 2023-07-10 | $28.30 | $28.58 | $28.09 | $28.25 | $28.25 | 1,338,180 |
| 2023-07-07 | $28.24 | $28.43 | $28.13 | $28.22 | $28.22 | 912,140 |
| 2023-07-06 | $28.20 | $28.88 | $28.16 | $28.30 | $28.30 | 1,230,580 |
| 2023-07-05 | $28.54 | $28.54 | $28.10 | $28.31 | $28.31 | 1,335,040 |
| 2023-07-04 | $28.80 | $28.80 | $28.13 | $28.54 | $28.54 | 1,651,950 |
| 2023-07-03 | $28.26 | $29.20 | $28.17 | $28.65 | $28.65 | 2,441,220 |
| 2023-06-30 | $28.26 | $28.67 | $28.16 | $28.26 | $28.26 | 2,470,340 |
| 2023-06-29 | $28.29 | $28.85 | $28.26 | $28.33 | $28.33 | 3,021,440 |
| 2023-06-28 | $28.68 | $28.72 | $28.18 | $28.26 | $28.26 | 2,058,840 |
| 2023-06-27 | $28.58 | $28.94 | $28.39 | $28.71 | $28.71 | 1,184,410 |
| 2023-06-26 | $29.01 | $29.23 | $28.53 | $28.58 | $28.58 | 2,611,340 |
| 2023-06-21 | $29.20 | $29.58 | $29.01 | $29.01 | $29.01 | 1,398,290 |
| 2023-06-20 | $29.49 | $29.96 | $29.19 | $29.23 | $29.23 | 1,594,140 |
| 2023-06-19 | $29.58 | $29.68 | $29.24 | $29.34 | $29.34 | 1,690,300 |
| 2023-06-16 | $30.16 | $30.35 | $29.42 | $29.48 | $29.48 | 2,410,550 |
| 2023-06-15 | $29.85 | $30.33 | $29.64 | $30.15 | $30.15 | 2,661,060 |
| 2023-06-14 | $28.85 | $30.13 | $28.75 | $29.77 | $29.77 | 3,409,370 |
| 2023-06-13 | $28.68 | $29.13 | $28.55 | $28.81 | $28.81 | 1,439,930 |
| 2023-06-12 | $28.02 | $29.03 | $28.00 | $28.80 | $28.80 | 2,219,580 |
| 2023-06-09 | $28.20 | $28.45 | $27.96 | $28.27 | $28.27 | 1,315,710 |
| 2023-06-08 | $28.04 | $28.50 | $27.86 | $28.30 | $28.30 | 1,694,500 |
| 2023-06-07 | $28.10 | $28.36 | $27.81 | $27.90 | $27.90 | 1,218,150 |
| 2023-06-06 | $28.60 | $28.90 | $27.97 | $28.00 | $28.00 | 1,623,900 |
| 2023-06-05 | $28.80 | $29.10 | $28.41 | $28.57 | $28.57 | 1,691,490 |
| 2023-06-02 | $28.40 | $28.90 | $28.39 | $28.63 | $28.63 | 1,393,390 |
| 2023-06-01 | $28.85 | $29.11 | $28.38 | $28.49 | $28.49 | 1,449,550 |
| 2023-05-31 | $28.55 | $29.46 | $28.55 | $29.31 | $28.91 | 2,737,590 |
| 2023-05-30 | $28.40 | $28.92 | $28.26 | $28.80 | $28.41 | 2,046,310 |
| 2023-05-29 | $28.02 | $29.10 | $28.02 | $28.60 | $28.21 | 2,150,670 |
| 2023-05-26 | $28.38 | $28.45 | $27.60 | $28.22 | $27.84 | 2,135,750 |
| 2023-05-25 | $28.48 | $28.71 | $27.91 | $28.24 | $27.86 | 1,743,100 |
| 2023-05-24 | $29.21 | $29.27 | $28.42 | $28.68 | $28.29 | 1,793,330 |
| 2023-05-23 | $30.10 | $30.19 | $29.00 | $29.00 | $29.00 | 2,329,800 |
| 2023-05-22 | $29.15 | $30.14 | $29.10 | $29.91 | $29.91 | 2,362,310 |
| 2023-05-19 | $28.58 | $29.34 | $28.50 | $29.16 | $29.16 | 1,594,930 |
| 2023-05-18 | $28.40 | $29.21 | $28.23 | $28.79 | $28.79 | 2,073,460 |
| 2023-05-17 | $28.15 | $29.22 | $27.78 | $28.30 | $28.30 | 2,998,980 |
| 2023-05-16 | $28.31 | $28.62 | $28.08 | $28.27 | $28.27 | 1,851,840 |
| 2023-05-15 | $29.02 | $29.02 | $27.50 | $28.51 | $28.51 | 5,084,860 |
| 2023-05-12 | $28.96 | $29.36 | $28.81 | $29.02 | $29.02 | 1,633,730 |
| 2023-05-11 | $29.05 | $29.34 | $28.82 | $29.01 | $29.01 | 1,526,570 |
| 2023-05-10 | $29.00 | $29.19 | $28.73 | $28.89 | $28.89 | 2,187,160 |
| 2023-05-09 | $29.40 | $29.68 | $29.00 | $29.05 | $29.05 | 2,093,980 |
| 2023-05-08 | $30.00 | $30.45 | $29.32 | $29.42 | $29.42 | 3,127,880 |
| 2023-05-05 | $30.55 | $31.60 | $29.80 | $30.05 | $30.05 | 5,254,580 |
| 2023-05-04 | $30.53 | $31.12 | $30.15 | $30.62 | $30.62 | 4,017,050 |
| 2023-05-03 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2023-05-02 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2023-04-28 | $30.00 | $30.98 | $29.98 | $30.69 | $30.69 | 4,394,120 |
| 2023-04-27 | $30.03 | $30.70 | $29.60 | $30.11 | $30.11 | 5,947,740 |
| 2023-04-26 | $28.75 | $30.35 | $28.32 | $29.94 | $29.94 | 6,217,390 |
| 2023-04-25 | $28.31 | $29.01 | $28.27 | $28.85 | $28.85 | 3,763,940 |
| 2023-04-24 | $28.40 | $28.58 | $27.80 | $28.38 | $28.38 | 3,155,850 |
| 2023-04-21 | $28.41 | $29.23 | $28.27 | $28.53 | $28.53 | 4,770,100 |
| 2023-04-20 | $28.92 | $29.08 | $28.17 | $28.27 | $28.27 | 3,222,550 |
| 2023-04-19 | $28.37 | $29.15 | $27.96 | $28.91 | $28.91 | 4,429,500 |
| 2023-04-18 | $28.40 | $28.41 | $27.91 | $28.19 | $28.19 | 2,950,650 |
| 2023-04-17 | $28.19 | $28.74 | $28.13 | $28.46 | $28.46 | 3,396,440 |
| 2023-04-14 | $28.82 | $28.90 | $27.95 | $28.11 | $28.11 | 4,080,120 |
| 2023-04-13 | $29.02 | $29.03 | $28.48 | $28.84 | $28.84 | 2,860,550 |
| 2023-04-12 | $30.00 | $30.00 | $28.61 | $28.79 | $28.79 | 5,376,040 |
| 2023-04-11 | $30.30 | $30.58 | $29.80 | $29.94 | $29.94 | 2,752,510 |
| 2023-04-10 | $30.18 | $31.00 | $29.51 | $30.30 | $30.30 | 4,416,490 |
| 2023-04-07 | $29.94 | $30.40 | $29.60 | $30.20 | $30.20 | 2,519,440 |
| 2023-04-06 | $29.90 | $30.70 | $29.73 | $29.78 | $29.78 | 2,955,980 |
| 2023-04-05 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2023-04-04 | $29.98 | $30.19 | $29.36 | $30.01 | $30.01 | 3,521,710 |
| 2023-04-03 | $29.39 | $30.37 | $29.21 | $29.98 | $29.98 | 4,542,940 |
| 2023-03-31 | $29.68 | $30.00 | $29.38 | $29.64 | $29.64 | 3,022,400 |
| 2023-03-30 | $29.12 | $30.20 | $28.96 | $29.70 | $29.70 | 4,668,530 |
| 2023-03-29 | $28.25 | $29.48 | $28.15 | $29.18 | $29.18 | 6,453,790 |
| 2023-03-28 | $27.26 | $28.26 | $27.21 | $28.23 | $28.23 | 3,350,400 |
| 2023-03-27 | $27.90 | $27.98 | $27.13 | $27.20 | $27.20 | 3,301,700 |
| 2023-03-24 | $27.90 | $28.34 | $27.80 | $27.91 | $27.91 | 2,013,430 |
| 2023-03-23 | $27.88 | $28.10 | $27.29 | $27.97 | $27.97 | 3,171,880 |
| 2023-03-22 | $28.17 | $28.38 | $27.58 | $27.70 | $27.70 | 2,665,900 |
| 2023-03-21 | $27.77 | $28.25 | $27.50 | $28.01 | $28.01 | 3,000,950 |
| 2023-03-20 | $27.60 | $27.88 | $27.28 | $27.45 | $27.45 | 2,950,960 |
| 2023-03-17 | $28.26 | $28.69 | $27.78 | $27.87 | $27.87 | 3,336,300 |
| 2023-03-16 | $28.67 | $28.85 | $28.11 | $28.24 | $28.24 | 2,883,570 |
| 2023-03-15 | $29.00 | $29.80 | $28.72 | $28.89 | $28.89 | 5,364,780 |
| 2023-03-14 | $28.45 | $29.38 | $28.00 | $29.10 | $29.10 | 8,184,980 |
| 2023-03-13 | $28.00 | $28.49 | $27.93 | $28.19 | $28.19 | 2,408,000 |
| 2023-03-10 | $28.31 | $28.86 | $28.15 | $28.16 | $28.16 | 3,101,180 |
| 2023-03-09 | $28.45 | $28.78 | $28.25 | $28.40 | $28.40 | 3,064,250 |
| 2023-03-08 | $28.36 | $29.48 | $28.17 | $28.47 | $28.47 | 6,419,440 |
| 2023-03-07 | $28.48 | $29.23 | $28.27 | $28.31 | $28.31 | 5,610,790 |
| 2023-03-06 | $27.60 | $29.18 | $27.55 | $28.48 | $28.48 | 7,791,810 |
| 2023-03-03 | $28.08 | $28.37 | $27.87 | $28.13 | $28.13 | 2,434,560 |
| 2023-03-02 | $28.43 | $28.43 | $28.09 | $28.16 | $28.16 | 2,146,290 |
| 2023-03-01 | $28.08 | $28.57 | $27.90 | $28.28 | $28.28 | 3,012,530 |
| 2023-02-28 | $28.02 | $28.30 | $27.71 | $28.05 | $28.05 | 4,161,570 |
| 2023-02-27 | $28.04 | $28.48 | $27.60 | $28.23 | $28.23 | 2,834,460 |
| 2023-02-24 | $28.37 | $28.40 | $27.83 | $28.20 | $28.20 | 2,450,150 |
| 2023-02-23 | $28.53 | $29.13 | $28.18 | $28.41 | $28.41 | 3,256,430 |
| 2023-02-22 | $28.19 | $28.90 | $28.10 | $28.57 | $28.57 | 5,117,800 |
| 2023-02-21 | $28.68 | $28.68 | $27.96 | $28.23 | $28.23 | 6,157,770 |
| 2023-02-20 | $28.52 | $29.04 | $28.08 | $28.68 | $28.68 | 5,448,290 |
| 2023-02-17 | $28.97 | $29.41 | $28.60 | $28.66 | $28.66 | 4,975,300 |
| 2023-02-16 | $28.93 | $29.66 | $28.80 | $28.97 | $28.97 | 6,720,230 |
| 2023-02-15 | $29.62 | $29.70 | $28.90 | $29.00 | $29.00 | 7,448,310 |
| 2023-02-14 | $28.34 | $29.82 | $27.80 | $29.62 | $29.62 | 17,894,670 |
| 2023-02-13 | $25.60 | $27.89 | $25.60 | $27.60 | $27.60 | 13,334,700 |
| 2023-02-10 | $25.33 | $25.99 | $25.30 | $25.57 | $25.57 | 4,300,400 |
| 2023-02-09 | $25.11 | $25.39 | $25.10 | $25.36 | $25.36 | 2,531,730 |
| 2023-02-08 | $25.15 | $25.43 | $25.04 | $25.17 | $25.17 | 3,081,000 |
| 2023-02-07 | $25.54 | $25.57 | $25.00 | $25.15 | $25.15 | 3,235,640 |
| 2023-02-06 | $25.41 | $25.57 | $24.96 | $25.50 | $25.50 | 3,603,690 |
| 2023-02-03 | $25.96 | $25.97 | $25.32 | $25.58 | $25.58 | 3,510,580 |
| 2023-02-02 | $25.15 | $26.57 | $25.06 | $26.06 | $26.06 | 9,531,650 |
| 2023-02-01 | $25.09 | $25.20 | $24.86 | $25.15 | $25.15 | 3,314,570 |
| 2023-01-31 | $25.21 | $25.38 | $24.90 | $25.09 | $25.09 | 3,462,420 |
| 2023-01-30 | $26.05 | $26.20 | $25.00 | $25.21 | $25.21 | 7,287,400 |
| 2023-01-20 | $25.80 | $26.15 | $25.56 | $25.71 | $25.71 | 3,777,130 |
| 2023-01-19 | $25.79 | $26.15 | $25.23 | $26.00 | $26.00 | 3,817,970 |
| 2023-01-18 | $25.47 | $26.36 | $25.32 | $25.77 | $25.77 | 6,199,110 |
| 2023-01-17 | $26.00 | $26.10 | $25.29 | $25.47 | $25.47 | 4,594,440 |
| 2023-01-16 | $26.21 | $26.72 | $25.81 | $26.15 | $26.15 | 6,746,880 |
| 2023-01-13 | $24.56 | $26.36 | $24.56 | $26.21 | $26.21 | 10,286,380 |
| 2023-01-12 | $24.77 | $24.94 | $24.60 | $24.70 | $24.70 | 3,708,660 |
| 2023-01-11 | $25.30 | $25.33 | $24.75 | $24.85 | $24.85 | 5,555,160 |
| 2023-01-10 | $25.19 | $25.47 | $24.85 | $25.14 | $25.14 | 5,555,580 |
| 2023-01-09 | $25.50 | $25.53 | $25.02 | $25.30 | $25.30 | 4,018,830 |
| 2023-01-06 | $25.59 | $25.88 | $25.18 | $25.20 | $25.20 | 4,912,120 |
| 2023-01-05 | $25.24 | $26.10 | $24.95 | $25.61 | $25.61 | 9,491,210 |
| 2023-01-04 | $24.70 | $25.92 | $24.70 | $25.20 | $25.20 | 7,287,710 |
| 2023-01-03 | $25.94 | $25.94 | $24.56 | $24.90 | $24.90 | 9,465,730 |
| 2023-01-02 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2022-12-30 | $25.52 | $26.04 | $25.00 | $25.82 | $25.82 | 5,474,140 |
| 2022-12-29 | $25.57 | $26.03 | $25.27 | $25.65 | $25.65 | 5,466,800 |
| 2022-12-28 | $25.88 | $26.04 | $25.35 | $25.57 | $25.57 | 6,512,690 |
| 2022-12-27 | $26.68 | $26.76 | $25.77 | $26.27 | $26.27 | 7,697,350 |
| 2022-12-26 | $25.89 | $27.49 | $25.63 | $26.50 | $26.50 | 9,570,700 |
| 2022-12-23 | $25.32 | $26.36 | $25.10 | $25.74 | $25.74 | 6,470,750 |
| 2022-12-22 | $26.51 | $26.62 | $25.60 | $25.85 | $25.85 | 8,582,040 |
| 2022-12-21 | $25.81 | $26.70 | $25.63 | $26.35 | $26.35 | 9,111,350 |
| 2022-12-20 | $26.09 | $26.29 | $25.45 | $25.57 | $25.57 | 7,421,730 |
| 2022-12-19 | $25.76 | $27.20 | $25.61 | $26.39 | $26.39 | 11,349,740 |
| 2022-12-16 | $25.02 | $26.10 | $24.88 | $25.74 | $25.74 | 7,123,760 |
| 2022-12-15 | $26.07 | $26.85 | $25.20 | $25.26 | $25.26 | 8,130,990 |
| 2022-12-14 | $24.80 | $26.19 | $24.64 | $26.02 | $26.02 | 13,716,240 |
| 2022-12-13 | $24.58 | $25.35 | $24.55 | $24.94 | $24.94 | 6,635,220 |
| 2022-12-12 | $24.76 | $25.25 | $24.68 | $24.76 | $24.76 | 4,519,360 |
| 2022-12-09 | $24.89 | $25.20 | $24.40 | $24.88 | $24.88 | 5,963,390 |
| 2022-12-08 | $25.29 | $25.30 | $24.70 | $25.10 | $25.10 | 6,129,060 |
| 2022-12-07 | $24.58 | $25.28 | $24.25 | $25.03 | $25.03 | 9,925,900 |
| 2022-12-06 | $24.19 | $25.25 | $24.01 | $24.57 | $24.57 | 10,033,470 |
| 2022-12-05 | $24.45 | $25.05 | $23.98 | $24.08 | $24.08 | 11,015,410 |
| 2022-12-01 | $27.00 | $27.20 | $24.10 | $24.91 | $24.91 | 24,131,290 |
| 2022-11-30 | $23.00 | $25.32 | $22.88 | $25.32 | $25.32 | 13,541,670 |
| 2022-11-29 | $21.78 | $23.08 | $21.78 | $23.02 | $23.02 | 5,526,480 |
| 2022-11-28 | $21.24 | $21.81 | $20.90 | $21.78 | $21.78 | 3,844,560 |
| 2022-11-25 | $21.53 | $21.69 | $21.35 | $21.45 | $21.45 | 2,789,180 |
| 2022-11-24 | $21.78 | $21.86 | $21.54 | $21.60 | $21.60 | 1,922,960 |
| 2022-11-23 | $22.31 | $22.35 | $21.50 | $21.67 | $21.67 | 3,971,470 |
| 2022-11-22 | $23.00 | $23.00 | $22.32 | $22.37 | $22.37 | 2,693,840 |
| 2022-11-21 | $23.00 | $23.11 | $22.52 | $22.85 | $22.85 | 2,065,300 |
| 2022-11-18 | $23.48 | $23.50 | $22.99 | $23.25 | $23.25 | 2,093,640 |
| 2022-11-17 | $23.33 | $23.65 | $23.28 | $23.48 | $23.48 | 1,970,200 |
| 2022-11-16 | $23.53 | $23.92 | $23.35 | $23.51 | $23.51 | 2,716,250 |
| 2022-11-15 | $23.48 | $23.82 | $23.28 | $23.45 | $23.45 | 3,067,210 |
| 2022-11-14 | $23.02 | $23.68 | $22.75 | $23.28 | $23.28 | 3,654,840 |
| 2022-11-11 | $23.06 | $23.60 | $22.82 | $23.12 | $23.12 | 4,546,280 |
| 2022-11-10 | $22.08 | $23.23 | $22.04 | $22.82 | $22.82 | 4,228,030 |
| 2022-11-09 | $22.23 | $22.68 | $22.08 | $22.24 | $22.24 | 1,742,730 |
| 2022-11-08 | $22.98 | $23.22 | $22.05 | $22.23 | $22.23 | 3,209,140 |
| 2022-11-07 | $22.94 | $23.36 | $22.75 | $22.98 | $22.98 | 3,720,880 |
| 2022-11-04 | $22.50 | $23.69 | $22.30 | $23.25 | $23.25 | 6,051,980 |
| 2022-11-03 | $22.10 | $22.70 | $21.88 | $22.38 | $22.38 | 3,139,030 |
| 2022-11-02 | $21.65 | $22.59 | $21.46 | $22.28 | $22.28 | 4,532,610 |
| 2022-11-01 | $20.20 | $22.00 | $19.92 | $21.93 | $21.93 | 7,029,910 |
| 2022-10-31 | $21.18 | $21.22 | $20.23 | $20.38 | $20.38 | 4,717,800 |
| 2022-10-28 | $22.30 | $22.40 | $21.28 | $21.44 | $21.44 | 7,452,640 |
| 2022-10-27 | $22.01 | $23.20 | $21.96 | $22.98 | $22.98 | 6,433,860 |
| 2022-10-26 | $21.44 | $22.01 | $21.30 | $21.65 | $21.65 | 1,538,710 |
| 2022-10-25 | $21.25 | $21.51 | $21.08 | $21.29 | $21.29 | 1,575,640 |
| 2022-10-24 | $21.88 | $22.05 | $21.12 | $21.25 | $21.25 | 1,634,150 |
| 2022-10-21 | $21.87 | $22.08 | $21.68 | $21.88 | $21.88 | 990,190 |
| 2022-10-20 | $21.77 | $22.23 | $21.66 | $21.87 | $21.87 | 1,517,750 |
| 2022-10-19 | $22.30 | $22.35 | $21.72 | $21.75 | $21.75 | 1,396,310 |
| 2022-10-18 | $22.16 | $22.35 | $22.01 | $22.19 | $22.19 | 1,344,840 |
| 2022-10-17 | $21.90 | $22.26 | $21.85 | $22.01 | $22.01 | 1,207,420 |
| 2022-10-14 | $21.68 | $22.00 | $21.68 | $21.94 | $21.94 | 1,348,800 |
| 2022-10-13 | $21.03 | $21.90 | $20.79 | $21.61 | $21.61 | 1,880,050 |
| 2022-10-12 | $20.76 | $21.09 | $20.34 | $21.06 | $21.06 | 2,119,240 |
| 2022-10-11 | $21.58 | $21.72 | $20.50 | $20.67 | $20.67 | 2,506,470 |
| 2022-10-10 | $21.55 | $22.04 | $21.35 | $21.70 | $21.70 | 1,805,370 |
| 2022-09-30 | $21.80 | $22.00 | $21.30 | $21.61 | $21.61 | 1,252,490 |
| 2022-09-29 | $21.93 | $22.29 | $21.71 | $21.81 | $21.81 | 1,229,930 |
| 2022-09-28 | $22.03 | $22.37 | $21.85 | $21.91 | $21.91 | 1,956,220 |
| 2022-09-27 | $21.28 | $22.09 | $21.12 | $22.08 | $22.08 | 2,615,170 |
| 2022-09-26 | $21.15 | $21.50 | $21.08 | $21.15 | $21.15 | 1,202,480 |
| 2022-09-23 | $21.56 | $21.60 | $21.10 | $21.23 | $21.23 | 1,627,590 |
| 2022-09-22 | $21.67 | $21.80 | $21.46 | $21.51 | $21.51 | 1,271,410 |
| 2022-09-21 | $21.80 | $21.97 | $21.54 | $21.79 | $21.79 | 1,142,410 |
| 2022-09-20 | $21.80 | $22.02 | $21.72 | $21.83 | $21.83 | 1,360,310 |
| 2022-09-19 | $21.40 | $21.91 | $21.20 | $21.81 | $21.81 | 2,223,230 |
| 2022-09-16 | $21.74 | $22.13 | $21.42 | $21.45 | $21.45 | 2,289,300 |
| 2022-09-15 | $21.81 | $22.15 | $21.45 | $21.75 | $21.75 | 2,093,830 |
| 2022-09-14 | $21.54 | $21.92 | $21.36 | $21.73 | $21.73 | 1,940,060 |
| 2022-09-13 | $22.02 | $22.13 | $21.67 | $21.70 | $21.70 | 3,218,130 |
| 2022-09-12 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2022-09-09 | $21.99 | $22.18 | $21.85 | $22.02 | $22.02 | 1,656,040 |
| 2022-09-08 | $22.16 | $22.18 | $21.89 | $21.99 | $21.99 | 2,096,200 |
| 2022-09-07 | $22.37 | $22.50 | $21.81 | $22.04 | $22.04 | 3,620,930 |
| 2022-09-06 | $22.37 | $22.53 | $22.20 | $22.47 | $22.47 | 2,022,200 |
| 2022-09-05 | $23.14 | $23.29 | $22.15 | $22.41 | $22.41 | 4,231,380 |
| 2022-09-02 | $23.68 | $23.78 | $23.01 | $23.26 | $23.26 | 3,424,900 |
| 2022-09-01 | $24.10 | $24.43 | $23.65 | $23.73 | $23.73 | 4,767,570 |
| 2022-08-31 | $23.63 | $24.17 | $23.44 | $24.03 | $24.03 | 4,269,110 |
| 2022-08-30 | $23.82 | $24.10 | $23.41 | $23.79 | $23.79 | 2,951,430 |
| 2022-08-29 | $23.05 | $23.68 | $22.90 | $23.61 | $23.61 | 2,847,460 |
| 2022-08-26 | $23.86 | $24.32 | $23.17 | $23.24 | $23.24 | 4,286,910 |
| 2022-08-25 | $23.14 | $24.01 | $23.03 | $24.00 | $24.00 | 3,123,700 |
| 2022-08-24 | $23.48 | $23.73 | $23.03 | $23.16 | $23.16 | 2,151,470 |
| 2022-08-23 | $23.63 | $23.65 | $23.24 | $23.48 | $23.48 | 1,648,330 |
| 2022-08-22 | $23.66 | $23.90 | $23.47 | $23.62 | $23.62 | 1,919,630 |
| 2022-08-19 | $23.58 | $24.12 | $23.46 | $23.55 | $23.55 | 2,474,240 |
| 2022-08-18 | $23.89 | $23.89 | $23.35 | $23.51 | $23.51 | 2,650,150 |
| 2022-08-17 | $24.26 | $24.50 | $23.87 | $23.97 | $23.97 | 2,225,360 |
| 2022-08-16 | $24.40 | $24.45 | $24.08 | $24.27 | $24.27 | 2,201,380 |
| 2022-08-15 | $24.00 | $24.40 | $23.66 | $24.27 | $24.27 | 3,136,970 |
| 2022-08-12 | $23.75 | $23.99 | $23.52 | $23.88 | $23.88 | 2,610,150 |
| 2022-08-11 | $23.47 | $23.80 | $23.30 | $23.75 | $23.75 | 2,244,080 |
| 2022-08-10 | $23.15 | $23.55 | $22.77 | $23.42 | $23.42 | 3,101,200 |
| 2022-08-09 | $23.40 | $23.45 | $23.11 | $23.23 | $23.23 | 2,132,040 |
| 2022-08-08 | $23.58 | $23.73 | $23.17 | $23.27 | $23.27 | 2,298,380 |
| 2022-08-05 | $23.10 | $23.60 | $23.07 | $23.56 | $23.56 | 2,846,350 |
| 2022-08-04 | $22.68 | $23.00 | $22.57 | $23.00 | $23.00 | 1,855,740 |
| 2022-08-03 | $22.75 | $23.00 | $22.52 | $22.60 | $22.60 | 2,052,650 |
| 2022-08-02 | $23.20 | $23.22 | $22.50 | $22.61 | $22.61 | 2,486,500 |
| 2022-08-01 | $22.84 | $23.46 | $22.80 | $23.40 | $23.40 | 1,914,730 |
| 2022-07-29 | $23.30 | $23.51 | $22.88 | $22.95 | $22.95 | 2,700,900 |
| 2022-07-28 | $23.30 | $23.60 | $23.22 | $23.40 | $23.40 | 1,778,990 |
| 2022-07-27 | $23.50 | $23.63 | $23.21 | $23.24 | $23.24 | 1,947,990 |
| 2022-07-26 | $22.88 | $23.78 | $22.88 | $23.63 | $23.63 | 4,095,560 |
| 2022-07-25 | $22.67 | $23.08 | $22.50 | $22.88 | $22.88 | 2,122,170 |
| 2022-07-22 | $22.87 | $23.12 | $22.55 | $22.67 | $22.67 | 1,576,760 |
| 2022-07-21 | $23.19 | $23.48 | $22.82 | $22.88 | $22.88 | 1,892,020 |
| 2022-07-20 | $22.71 | $23.35 | $22.70 | $23.10 | $23.10 | 2,698,220 |
| 2022-07-19 | $22.67 | $22.99 | $22.54 | $22.80 | $22.80 | 2,406,930 |
| 2022-07-18 | $22.69 | $22.85 | $22.44 | $22.66 | $22.66 | 2,317,310 |
| 2022-07-15 | $22.52 | $23.03 | $22.25 | $22.65 | $22.65 | 2,877,930 |
| 2022-07-14 | $22.72 | $22.78 | $22.44 | $22.45 | $22.45 | 2,389,670 |
| 2022-07-13 | $22.64 | $22.75 | $22.37 | $22.75 | $22.75 | 2,407,360 |
| 2022-07-12 | $22.84 | $22.99 | $22.40 | $22.50 | $22.50 | 2,463,580 |
| 2022-07-11 | $23.00 | $23.19 | $22.78 | $22.84 | $22.84 | 2,644,480 |
| 2022-07-08 | $23.52 | $23.75 | $23.16 | $23.29 | $23.29 | 2,637,920 |
| 2022-07-07 | $23.51 | $23.60 | $23.18 | $23.36 | $23.36 | 2,401,080 |
| 2022-07-06 | $23.93 | $23.93 | $23.32 | $23.50 | $23.50 | 2,449,190 |
| 2022-07-05 | $24.11 | $24.21 | $23.54 | $23.90 | $23.90 | 3,061,600 |
| 2022-07-04 | $24.20 | $24.56 | $23.95 | $24.09 | $24.09 | 2,883,120 |
| 2022-07-01 | $25.11 | $25.40 | $24.17 | $24.34 | $24.34 | 4,287,080 |
| 2022-06-30 | $24.38 | $26.00 | $24.12 | $25.22 | $25.22 | 9,547,420 |
| 2022-06-29 | $23.93 | $24.66 | $23.86 | $23.95 | $23.95 | 4,337,540 |
| 2022-06-28 | $23.82 | $24.14 | $23.38 | $23.94 | $23.94 | 3,355,770 |
| 2022-06-27 | $23.05 | $24.14 | $23.02 | $23.82 | $23.82 | 5,726,180 |
| 2022-06-24 | $22.40 | $23.06 | $22.19 | $23.02 | $23.02 | 4,900,640 |
| 2022-06-23 | $22.26 | $22.45 | $22.13 | $22.40 | $22.40 | 2,196,630 |
| 2022-06-22 | $22.99 | $23.12 | $22.28 | $22.35 | $22.35 | 1,649,950 |
| 2022-06-21 | $23.07 | $23.28 | $22.77 | $23.00 | $23.00 | 2,157,940 |
| 2022-06-20 | $22.59 | $23.20 | $22.38 | $23.05 | $23.05 | 3,039,200 |
| 2022-06-17 | $22.36 | $22.68 | $22.03 | $22.59 | $22.59 | 2,447,840 |
| 2022-06-16 | $22.63 | $22.95 | $22.40 | $22.57 | $22.57 | 1,781,480 |
| 2022-06-15 | $22.44 | $22.91 | $22.40 | $22.63 | $22.63 | 2,714,650 |
| 2022-06-14 | $22.25 | $22.44 | $22.11 | $22.39 | $22.39 | 1,450,460 |
| 2022-06-13 | $22.40 | $22.67 | $22.20 | $22.50 | $22.50 | 2,010,160 |
| 2022-06-10 | $22.58 | $22.72 | $22.48 | $22.65 | $22.65 | 2,070,140 |
| 2022-06-09 | $23.11 | $23.18 | $22.53 | $22.60 | $22.60 | 2,140,440 |
| 2022-06-08 | $23.47 | $23.47 | $22.75 | $23.08 | $23.08 | 3,647,640 |
| 2022-06-07 | $23.38 | $23.68 | $23.32 | $23.48 | $23.48 | 1,868,930 |
| 2022-06-06 | $23.40 | $23.65 | $23.05 | $23.48 | $23.48 | 3,027,460 |
| 2022-06-02 | $23.01 | $23.59 | $22.87 | $23.37 | $23.37 | 3,273,730 |
| 2022-06-01 | $23.00 | $23.58 | $22.72 | $23.02 | $23.02 | 2,624,760 |
| 2022-05-31 | $22.59 | $23.15 | $22.37 | $22.93 | $22.93 | 2,240,050 |
| 2022-05-30 | $22.90 | $23.06 | $22.61 | $22.99 | $22.59 | 2,086,430 |
| 2022-05-27 | $22.38 | $23.10 | $22.38 | $22.71 | $22.31 | 3,408,590 |
| 2022-05-26 | $21.94 | $22.37 | $21.70 | $22.30 | $21.91 | 1,941,540 |
| 2022-05-25 | $21.95 | $22.20 | $21.63 | $21.92 | $21.53 | 1,566,780 |
| 2022-05-24 | $22.16 | $22.30 | $21.84 | $21.97 | $21.58 | 2,559,850 |
| 2022-05-23 | $22.25 | $22.25 | $21.92 | $22.13 | $21.74 | 1,712,480 |
| 2022-05-20 | $21.60 | $22.30 | $21.55 | $22.28 | $21.89 | 2,909,580 |
| 2022-05-19 | $22.00 | $22.10 | $21.54 | $21.65 | $21.27 | 4,014,950 |
| 2022-05-18 | $22.73 | $22.92 | $22.41 | $22.42 | $22.03 | 1,836,810 |
| 2022-05-17 | $22.75 | $22.91 | $22.50 | $22.85 | $22.45 | 1,541,300 |
| 2022-05-16 | $22.79 | $23.05 | $22.48 | $22.81 | $22.41 | 1,823,720 |
| 2022-05-13 | $23.19 | $23.19 | $22.55 | $22.75 | $22.35 | 1,906,340 |
| 2022-05-12 | $22.99 | $23.42 | $22.85 | $23.02 | $22.62 | 2,047,900 |
| 2022-05-11 | $23.33 | $23.70 | $22.95 | $23.17 | $22.76 | 3,670,730 |
| 2022-05-10 | $22.25 | $23.35 | $22.10 | $23.33 | $22.92 | 3,919,390 |
| 2022-05-09 | $22.13 | $23.12 | $22.13 | $22.63 | $22.23 | 2,033,100 |
| 2022-05-06 | $22.18 | $22.80 | $21.88 | $22.36 | $21.97 | 2,277,230 |
| 2022-05-05 | $21.85 | $22.97 | $21.54 | $22.61 | $22.21 | 4,475,510 |
| 2022-05-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.40 | 0 |
| 2022-05-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.40 | 0 |
| 2022-04-29 | $21.80 | $22.08 | $21.11 | $21.78 | $21.40 | 5,284,140 |
| 2022-04-28 | $23.00 | $23.00 | $21.43 | $22.23 | $21.84 | 4,988,120 |
| 2022-04-27 | $22.70 | $23.52 | $22.25 | $23.48 | $23.07 | 3,923,690 |
| 2022-04-26 | $22.52 | $24.02 | $22.21 | $23.19 | $22.78 | 5,157,820 |
| 2022-04-25 | $22.42 | $23.18 | $22.06 | $22.12 | $21.73 | 3,718,940 |
| 2022-04-22 | $23.38 | $23.57 | $22.60 | $22.84 | $22.44 | 4,211,780 |
| 2022-04-21 | $24.41 | $24.76 | $23.30 | $23.68 | $23.26 | 7,358,710 |
| 2022-04-20 | $23.10 | $24.96 | $22.80 | $24.89 | $24.45 | 10,019,480 |
| 2022-04-19 | $22.94 | $23.24 | $22.75 | $23.02 | $22.62 | 2,848,710 |
| 2022-04-18 | $22.82 | $23.45 | $22.60 | $23.12 | $22.71 | 3,814,890 |
| 2022-04-15 | $22.43 | $23.30 | $22.35 | $22.81 | $22.41 | 3,979,690 |
| 2022-04-14 | $22.17 | $22.77 | $21.60 | $22.60 | $22.20 | 4,560,500 |
| 2022-04-13 | $21.90 | $22.72 | $21.84 | $21.93 | $21.54 | 4,043,120 |
| 2022-04-12 | $21.36 | $22.45 | $20.90 | $22.10 | $21.71 | 5,308,900 |
| 2022-04-11 | $21.04 | $22.06 | $20.93 | $21.65 | $21.27 | 4,880,710 |
| 2022-04-08 | $21.51 | $21.68 | $20.72 | $21.06 | $20.69 | 2,899,700 |
| 2022-04-07 | $22.00 | $22.13 | $21.45 | $21.50 | $21.12 | 2,736,390 |
| 2022-04-06 | $22.12 | $22.30 | $21.75 | $22.13 | $21.74 | 3,593,000 |
| 2022-04-05 | $22.12 | $22.12 | $22.12 | $22.12 | $21.73 | 0 |
| 2022-04-04 | $22.12 | $22.12 | $22.12 | $22.12 | $21.73 | 0 |
| 2022-04-01 | $20.98 | $22.22 | $20.86 | $22.12 | $21.73 | 5,338,450 |
| 2022-03-31 | $21.82 | $21.85 | $20.80 | $20.84 | $20.47 | 3,424,060 |
| 2022-03-30 | $20.80 | $21.20 | $20.61 | $21.12 | $20.75 | 2,186,680 |
| 2022-03-29 | $21.30 | $21.30 | $20.68 | $20.78 | $20.41 | 1,945,330 |
| 2022-03-28 | $20.65 | $21.25 | $20.51 | $21.10 | $20.73 | 2,096,260 |
| 2022-03-25 | $20.80 | $21.74 | $20.60 | $20.83 | $20.46 | 2,857,370 |
| 2022-03-24 | $20.94 | $20.96 | $20.54 | $20.69 | $20.33 | 1,468,060 |
| 2022-03-23 | $20.80 | $21.15 | $20.63 | $20.94 | $20.57 | 1,953,260 |
| 2022-03-22 | $20.73 | $20.87 | $20.40 | $20.70 | $20.34 | 1,370,140 |
| 2022-03-21 | $20.41 | $20.88 | $20.37 | $20.75 | $20.39 | 1,880,270 |
| 2022-03-18 | $20.30 | $20.67 | $20.20 | $20.57 | $20.21 | 2,217,730 |
| 2022-03-17 | $20.40 | $20.70 | $20.19 | $20.43 | $20.07 | 2,410,290 |
| 2022-03-16 | $19.71 | $20.19 | $19.08 | $20.12 | $19.77 | 3,181,100 |
| 2022-03-15 | $20.78 | $20.86 | $19.00 | $19.34 | $19.00 | 3,590,430 |
| 2022-03-14 | $21.58 | $21.76 | $20.94 | $20.94 | $20.57 | 2,560,490 |
| 2022-03-11 | $21.27 | $21.90 | $20.94 | $21.80 | $21.42 | 2,961,730 |
| 2022-03-10 | $21.46 | $21.71 | $21.38 | $21.51 | $21.13 | 1,920,800 |
| 2022-03-09 | $21.51 | $21.57 | $20.66 | $21.12 | $20.75 | 3,305,960 |
| 2022-03-08 | $21.73 | $22.02 | $21.38 | $21.39 | $21.01 | 2,640,310 |
| 2022-03-07 | $22.47 | $22.60 | $21.70 | $21.73 | $21.35 | 4,123,060 |
| 2022-03-04 | $22.91 | $22.95 | $22.50 | $22.67 | $22.27 | 4,895,370 |
| 2022-03-03 | $22.61 | $23.14 | $22.61 | $23.02 | $22.62 | 3,446,300 |
| 2022-03-02 | $23.39 | $23.40 | $22.38 | $22.59 | $22.19 | 4,003,230 |
| 2022-03-01 | $23.00 | $23.38 | $22.70 | $23.23 | $22.82 | 2,668,140 |
| 2022-02-28 | $22.88 | $22.88 | $22.11 | $22.68 | $22.28 | 2,902,720 |
| 2022-02-25 | $22.66 | $23.22 | $22.66 | $22.98 | $22.58 | 2,234,530 |
| 2022-02-24 | $23.17 | $23.24 | $22.36 | $22.61 | $22.21 | 2,926,380 |
| 2022-02-23 | $23.60 | $23.70 | $23.18 | $23.24 | $22.83 | 2,211,800 |
| 2022-02-22 | $23.49 | $23.85 | $23.10 | $23.58 | $23.17 | 3,361,300 |
| 2022-02-21 | $23.33 | $23.86 | $23.32 | $23.59 | $23.18 | 2,015,610 |
| 2022-02-18 | $23.17 | $23.62 | $23.15 | $23.60 | $23.19 | 2,796,890 |
| 2022-02-17 | $23.60 | $23.74 | $23.27 | $23.37 | $22.96 | 2,221,140 |
| 2022-02-16 | $23.41 | $23.85 | $23.41 | $23.74 | $23.32 | 2,673,470 |
| 2022-02-15 | $23.20 | $23.68 | $23.10 | $23.32 | $22.91 | 1,940,010 |
| 2022-02-14 | $22.85 | $23.78 | $22.84 | $23.29 | $22.88 | 4,006,800 |
| 2022-02-11 | $22.92 | $23.35 | $22.50 | $22.80 | $22.40 | 2,879,580 |
| 2022-02-10 | $22.85 | $23.25 | $22.80 | $22.98 | $22.58 | 2,239,940 |
| 2022-02-09 | $22.41 | $23.00 | $22.19 | $22.92 | $22.52 | 2,766,980 |
| 2022-02-08 | $22.17 | $22.39 | $21.62 | $22.32 | $21.93 | 3,355,110 |
| 2022-02-07 | $22.57 | $22.87 | $22.04 | $22.21 | $21.82 | 2,522,810 |
| 2022-02-04 | $22.34 | $22.34 | $22.34 | $22.34 | $21.95 | 0 |
| 2022-02-03 | $22.34 | $22.34 | $22.34 | $22.34 | $21.95 | 0 |
| 2022-02-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.95 | 0 |
| 2022-02-01 | $22.34 | $22.34 | $22.34 | $22.34 | $21.95 | 0 |
| 2022-01-28 | $22.16 | $22.67 | $21.91 | $22.34 | $21.95 | 3,099,650 |
| 2022-01-27 | $22.57 | $22.63 | $21.96 | $22.00 | $21.61 | 2,796,390 |
| 2022-01-26 | $22.40 | $22.97 | $22.40 | $22.50 | $22.10 | 2,932,400 |
| 2022-01-25 | $23.28 | $23.49 | $22.36 | $22.39 | $22.00 | 3,796,270 |
| 2022-01-24 | $23.20 | $23.62 | $23.12 | $23.25 | $22.84 | 2,268,800 |
| 2022-01-21 | $24.14 | $24.24 | $23.08 | $23.33 | $22.92 | 3,920,840 |
| 2022-01-20 | $24.10 | $24.18 | $23.57 | $23.75 | $23.33 | 3,437,370 |
| 2022-01-19 | $23.48 | $24.08 | $23.39 | $24.03 | $23.61 | 4,616,330 |
| 2022-01-18 | $24.31 | $24.41 | $23.37 | $23.40 | $22.99 | 7,763,970 |
| 2022-01-17 | $24.80 | $24.83 | $23.80 | $24.31 | $23.88 | 9,217,240 |
| 2022-01-14 | $26.00 | $26.35 | $24.88 | $25.01 | $24.57 | 11,629,460 |
| 2022-01-13 | $25.84 | $26.70 | $25.20 | $26.44 | $25.98 | 14,499,510 |
| 2022-01-12 | $24.11 | $25.88 | $23.99 | $25.72 | $25.27 | 8,689,740 |
| 2022-01-11 | $24.45 | $24.83 | $24.05 | $24.11 | $23.69 | 4,091,260 |
| 2022-01-10 | $24.60 | $24.60 | $23.60 | $24.39 | $23.96 | 5,442,680 |
| 2022-01-07 | $24.51 | $24.80 | $24.27 | $24.75 | $24.32 | 4,294,710 |
| 2022-01-06 | $24.61 | $24.88 | $24.40 | $24.51 | $24.08 | 4,470,530 |
| 2022-01-05 | $24.79 | $25.49 | $24.25 | $24.90 | $24.46 | 7,828,180 |
| 2022-01-04 | $24.19 | $24.78 | $24.04 | $24.75 | $24.32 | 4,790,630 |
| 2022-01-03 | $24.06 | $24.06 | $24.06 | $24.06 | $23.64 | 0 |
| 2021-12-31 | $24.11 | $24.32 | $23.60 | $24.06 | $23.64 | 2,938,260 |
| 2021-12-30 | $23.60 | $24.17 | $23.52 | $24.10 | $23.68 | 3,578,370 |
| 2021-12-29 | $23.77 | $24.59 | $23.61 | $23.80 | $23.38 | 4,105,840 |
| 2021-12-28 | $23.88 | $23.94 | $23.50 | $23.67 | $23.25 | 2,073,830 |
| 2021-12-27 | $23.78 | $24.10 | $23.37 | $23.88 | $23.46 | 3,572,820 |
| 2021-12-24 | $22.82 | $23.82 | $22.73 | $23.75 | $23.33 | 4,116,290 |
| 2021-12-23 | $23.14 | $23.20 | $22.65 | $22.87 | $22.47 | 1,736,840 |
| 2021-12-22 | $22.83 | $23.33 | $22.60 | $23.14 | $22.73 | 2,421,100 |
| 2021-12-21 | $22.67 | $22.99 | $22.51 | $22.82 | $22.42 | 2,490,730 |
| 2021-12-20 | $22.57 | $23.09 | $22.35 | $22.60 | $22.20 | 2,755,210 |
| 2021-12-17 | $23.02 | $23.05 | $22.52 | $22.57 | $22.17 | 2,053,500 |
| 2021-12-16 | $22.94 | $23.03 | $22.62 | $22.95 | $22.55 | 1,667,070 |
| 2021-12-15 | $23.38 | $23.65 | $22.88 | $22.88 | $22.48 | 2,423,120 |
| 2021-12-14 | $23.57 | $23.70 | $23.30 | $23.39 | $22.98 | 3,092,260 |
| 2021-12-13 | $23.75 | $24.16 | $23.53 | $23.62 | $23.21 | 3,078,010 |
| 2021-12-07 | $22.00 | $22.99 | $21.90 | $22.88 | $22.48 | 5,750,310 |
| 2021-12-06 | $22.05 | $22.22 | $21.64 | $21.81 | $21.43 | 2,878,210 |
| 2021-12-03 | $22.22 | $22.22 | $22.22 | $22.22 | $21.83 | 2,399,310 |
| 2021-12-02 | $22.03 | $22.03 | $22.03 | $22.03 | $21.64 | 2,263,210 |
| 2021-12-01 | $22.73 | $22.87 | $22.00 | $22.50 | $22.10 | 3,859,880 |
| 2021-11-30 | $22.74 | $23.04 | $22.52 | $22.73 | $22.33 | 2,562,950 |
| 2021-11-29 | $22.58 | $22.77 | $22.22 | $22.77 | $22.37 | 2,249,550 |
| 2021-11-26 | $22.87 | $23.08 | $22.70 | $22.88 | $22.48 | 2,318,660 |
| 2021-11-25 | $23.21 | $23.35 | $22.75 | $22.88 | $22.48 | 2,707,230 |
| 2021-11-24 | $23.43 | $23.43 | $22.75 | $23.21 | $22.80 | 3,694,710 |
| 2021-11-23 | $23.78 | $23.84 | $23.23 | $23.31 | $22.90 | 2,566,780 |
| 2021-11-22 | $23.78 | $24.07 | $23.51 | $23.62 | $23.21 | 2,349,960 |
| 2021-11-19 | $23.71 | $24.04 | $23.59 | $23.77 | $23.35 | 1,991,760 |
| 2021-11-18 | $24.15 | $24.34 | $23.53 | $23.59 | $23.18 | 3,417,180 |
| 2021-11-17 | $24.20 | $24.44 | $24.03 | $24.29 | $23.86 | 2,229,630 |
| 2021-11-16 | $24.55 | $24.80 | $24.17 | $24.30 | $23.87 | 3,562,350 |
| 2021-11-15 | $24.05 | $24.66 | $24.05 | $24.56 | $24.13 | 4,236,130 |
| 2021-11-12 | $24.14 | $24.35 | $23.94 | $24.05 | $23.63 | 2,228,720 |
| 2021-11-11 | $24.46 | $24.46 | $24.00 | $24.14 | $23.72 | 3,716,410 |
| 2021-11-10 | $24.18 | $24.45 | $23.92 | $24.31 | $23.88 | 3,429,670 |
| 2021-11-09 | $24.00 | $24.45 | $23.88 | $24.24 | $23.81 | 3,592,130 |
| 2021-11-08 | $24.10 | $24.39 | $23.67 | $23.93 | $23.51 | 4,484,830 |
| 2021-11-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.00 | 4,777,250 |
| 2021-11-04 | $23.90 | $24.60 | $23.50 | $24.43 | $24.00 | 6,170,580 |
| 2021-11-03 | $23.50 | $24.10 | $23.10 | $23.90 | $23.48 | 5,983,930 |
| 2021-11-02 | $23.01 | $24.01 | $22.82 | $23.49 | $23.08 | 7,694,870 |
| 2021-11-01 | $22.77 | $23.17 | $22.34 | $23.03 | $22.63 | 6,216,950 |
| 2021-10-29 | $22.40 | $23.23 | $21.77 | $22.74 | $22.34 | 11,976,080 |
| 2021-10-28 | $20.94 | $21.99 | $20.82 | $21.99 | $21.60 | 12,416,160 |
| 2021-10-27 | $20.19 | $20.34 | $19.95 | $19.99 | $19.64 | 1,363,280 |
| 2021-10-26 | $20.48 | $20.48 | $20.15 | $20.35 | $19.99 | 1,312,060 |
| 2021-10-25 | $20.07 | $20.50 | $20.01 | $20.28 | $19.92 | 2,143,870 |
| 2021-10-22 | $19.58 | $20.15 | $19.58 | $20.08 | $19.73 | 2,462,910 |
| 2021-10-21 | $19.86 | $19.94 | $19.50 | $19.56 | $19.22 | 2,173,580 |
| 2021-10-20 | $20.15 | $20.15 | $19.18 | $19.93 | $19.58 | 4,693,480 |
| 2021-10-19 | $20.46 | $20.59 | $20.01 | $20.09 | $19.74 | 3,967,690 |
| 2021-10-18 | $21.40 | $21.42 | $20.42 | $20.46 | $20.10 | 4,947,550 |
| 2021-10-15 | $21.78 | $22.04 | $21.41 | $21.42 | $21.04 | 1,967,170 |
| 2021-10-14 | $22.01 | $22.02 | $21.81 | $21.93 | $21.54 | 1,171,670 |
| 2021-10-13 | $21.77 | $22.00 | $21.57 | $21.93 | $21.54 | 1,344,270 |
| 2021-10-12 | $21.75 | $21.93 | $21.51 | $21.67 | $21.29 | 1,655,090 |
| 2021-10-11 | $21.54 | $22.33 | $21.54 | $21.80 | $21.42 | 2,806,040 |
| 2021-10-08 | $21.20 | $21.68 | $21.20 | $21.39 | $21.01 | 1,869,520 |
| 2021-10-07 | $21.21 | $21.21 | $21.21 | $21.21 | $20.84 | 0 |
| 2021-10-06 | $21.21 | $21.21 | $21.21 | $21.21 | $20.84 | 0 |
| 2021-09-30 | $21.40 | $21.46 | $21.11 | $21.21 | $20.84 | 2,110,970 |
| 2021-09-29 | $21.24 | $21.55 | $21.11 | $21.19 | $20.82 | 1,767,010 |
| 2021-09-28 | $21.90 | $21.90 | $21.21 | $21.44 | $21.06 | 1,881,710 |
| 2021-09-27 | $21.52 | $22.09 | $21.32 | $21.89 | $21.51 | 4,077,080 |
| 2021-09-24 | $21.21 | $21.80 | $21.20 | $21.52 | $21.14 | 2,886,390 |
| 2021-09-23 | $21.35 | $21.49 | $21.19 | $21.20 | $20.83 | 1,872,630 |
| 2021-09-22 | $21.05 | $21.42 | $20.98 | $21.35 | $20.97 | 1,651,750 |
| 2021-09-21 | $21.36 | $21.36 | $21.36 | $21.36 | $20.98 | 0 |
| 2021-09-20 | $21.36 | $21.36 | $21.36 | $21.36 | $20.98 | 0 |
| 2021-09-17 | $21.36 | $21.57 | $21.03 | $21.36 | $20.98 | 2,715,480 |
| 2021-09-16 | $21.51 | $21.68 | $21.26 | $21.35 | $20.97 | 2,218,600 |
| 2021-09-15 | $22.03 | $22.09 | $21.45 | $21.55 | $21.17 | 2,892,470 |
| 2021-09-14 | $22.65 | $22.70 | $22.01 | $22.10 | $21.71 | 2,506,330 |
| 2021-09-13 | $22.30 | $22.70 | $21.57 | $22.69 | $22.29 | 5,779,640 |
| 2021-09-10 | $22.92 | $23.14 | $22.19 | $22.24 | $21.85 | 4,921,940 |
| 2021-09-09 | $22.91 | $23.05 | $22.87 | $22.94 | $22.54 | 2,126,850 |
| 2021-09-08 | $23.15 | $23.29 | $22.88 | $22.92 | $22.52 | 3,095,790 |
| 2021-09-07 | $23.41 | $23.45 | $22.95 | $23.26 | $22.85 | 3,179,860 |
| 2021-09-06 | $23.08 | $23.65 | $22.85 | $23.46 | $23.05 | 3,593,870 |
| 2021-09-03 | $22.90 | $23.21 | $22.68 | $23.08 | $22.67 | 2,742,040 |
| 2021-09-02 | $23.28 | $23.53 | $22.90 | $22.99 | $22.59 | 2,899,250 |
| 2021-09-01 | $22.76 | $23.49 | $22.48 | $23.32 | $22.91 | 3,693,760 |
| 2021-08-31 | $23.20 | $23.77 | $22.67 | $22.76 | $22.36 | 3,495,750 |
| 2021-08-30 | $22.77 | $23.55 | $22.48 | $23.39 | $22.98 | 3,362,870 |
| 2021-08-27 | $23.13 | $23.45 | $22.60 | $22.84 | $22.44 | 4,107,170 |
| 2021-08-26 | $23.41 | $23.68 | $23.14 | $23.45 | $23.04 | 2,678,470 |
| 2021-08-25 | $23.05 | $23.59 | $22.96 | $23.44 | $23.03 | 3,052,610 |
| 2021-08-24 | $22.84 | $23.09 | $22.65 | $22.98 | $22.58 | 2,291,080 |
| 2021-08-23 | $22.61 | $23.09 | $22.61 | $22.81 | $22.41 | 1,616,670 |
| 2021-08-20 | $22.99 | $22.99 | $22.19 | $22.70 | $22.30 | 2,504,220 |
| 2021-08-19 | $23.45 | $23.58 | $22.70 | $22.81 | $22.41 | 2,611,690 |
| 2021-08-18 | $23.09 | $23.81 | $23.00 | $23.45 | $23.04 | 2,123,810 |
| 2021-08-17 | $23.48 | $23.80 | $23.02 | $23.10 | $22.69 | 2,989,480 |
| 2021-08-16 | $22.91 | $23.99 | $22.60 | $23.31 | $22.90 | 3,467,450 |
| 2021-08-13 | $22.37 | $23.06 | $22.13 | $22.77 | $22.37 | 2,468,870 |
| 2021-08-12 | $22.71 | $23.16 | $22.32 | $22.54 | $22.14 | 2,399,640 |
| 2021-08-11 | $22.95 | $22.98 | $22.59 | $22.69 | $22.29 | 2,466,100 |
| 2021-08-10 | $22.13 | $22.99 | $21.90 | $22.90 | $22.50 | 3,950,720 |
| 2021-08-09 | $20.83 | $22.34 | $20.60 | $22.20 | $21.81 | 5,123,990 |
| 2021-08-06 | $21.25 | $21.35 | $20.68 | $20.86 | $20.49 | 3,225,700 |
| 2021-08-05 | $21.56 | $22.10 | $21.12 | $21.45 | $21.07 | 3,669,020 |
| 2021-08-04 | $22.24 | $22.28 | $21.61 | $21.78 | $21.40 | 2,482,420 |
| 2021-08-03 | $22.29 | $22.52 | $21.77 | $22.24 | $21.85 | 2,467,100 |
| 2021-08-02 | $21.22 | $22.50 | $21.06 | $22.34 | $21.95 | 4,821,640 |
| 2021-07-30 | $21.80 | $21.90 | $21.24 | $21.63 | $21.25 | 2,492,880 |
| 2021-07-29 | $22.05 | $22.45 | $21.88 | $21.95 | $21.56 | 1,839,120 |
| 2021-07-28 | $22.08 | $22.18 | $21.30 | $21.82 | $21.44 | 2,401,670 |
| 2021-07-27 | $23.50 | $23.55 | $21.77 | $22.18 | $21.79 | 4,444,270 |
| 2021-07-26 | $24.13 | $24.13 | $23.24 | $23.30 | $22.89 | 2,635,560 |
| 2021-07-23 | $24.77 | $24.80 | $24.20 | $24.21 | $23.78 | 2,173,510 |
| 2021-07-22 | $25.08 | $25.09 | $24.60 | $24.77 | $24.33 | 1,861,840 |
| 2021-07-21 | $25.00 | $25.26 | $24.97 | $25.08 | $24.64 | 1,161,030 |
| 2021-07-20 | $25.30 | $25.47 | $24.92 | $25.00 | $24.56 | 2,055,180 |
| 2021-07-19 | $24.92 | $25.36 | $24.91 | $25.32 | $24.88 | 1,394,880 |
| 2021-07-16 | $25.46 | $25.48 | $24.85 | $24.97 | $24.53 | 2,627,860 |
| 2021-07-15 | $25.72 | $26.10 | $25.43 | $25.49 | $25.04 | 2,554,220 |
| 2021-07-14 | $26.06 | $26.08 | $25.61 | $25.86 | $25.41 | 2,112,530 |
| 2021-07-13 | $25.30 | $26.10 | $25.20 | $26.04 | $25.58 | 2,062,650 |
| 2021-07-12 | $24.73 | $25.55 | $24.53 | $25.55 | $25.10 | 2,387,040 |
| 2021-07-09 | $25.46 | $25.46 | $24.30 | $24.78 | $24.34 | 3,509,560 |
| 2021-07-08 | $25.76 | $25.97 | $25.45 | $25.45 | $25.00 | 2,122,510 |
| 2021-07-07 | $25.50 | $26.05 | $25.50 | $25.87 | $25.42 | 1,887,950 |
| 2021-07-06 | $25.95 | $26.05 | $25.52 | $25.64 | $25.19 | 2,129,280 |
| 2021-07-05 | $26.07 | $26.13 | $25.69 | $25.99 | $25.53 | 2,526,230 |
| 2021-07-02 | $26.27 | $26.70 | $25.62 | $26.07 | $25.61 | 3,565,040 |
| 2021-07-01 | $25.77 | $26.60 | $25.68 | $26.40 | $25.94 | 3,461,830 |
| 2021-06-30 | $25.94 | $26.09 | $25.60 | $25.72 | $25.27 | 2,075,440 |
| 2021-06-29 | $26.00 | $26.30 | $25.81 | $25.92 | $25.46 | 1,897,550 |
| 2021-06-28 | $26.21 | $26.41 | $25.89 | $26.00 | $25.54 | 2,650,210 |
| 2021-06-25 | $26.30 | $26.75 | $25.97 | $26.03 | $25.57 | 4,049,100 |
| 2021-06-24 | $25.60 | $25.78 | $25.48 | $25.58 | $25.13 | 2,318,350 |
| 2021-06-23 | $25.63 | $25.82 | $25.51 | $25.80 | $25.35 | 2,095,420 |
| 2021-06-22 | $25.93 | $25.97 | $25.66 | $25.81 | $25.36 | 2,012,560 |
| 2021-06-21 | $25.80 | $26.10 | $25.45 | $25.93 | $25.47 | 2,055,040 |
| 2021-06-18 | $26.20 | $26.30 | $25.81 | $25.99 | $25.53 | 1,653,830 |
| 2021-06-17 | $26.32 | $26.62 | $26.20 | $26.33 | $25.87 | 1,309,310 |
| 2021-06-16 | $26.53 | $26.75 | $26.20 | $26.38 | $25.92 | 1,721,920 |
| 2021-06-15 | $26.04 | $26.60 | $25.77 | $26.34 | $25.88 | 2,610,140 |
| 2021-06-14 | $26.03 | $26.03 | $26.03 | $26.03 | $25.57 | 0 |
| 2021-06-11 | $26.42 | $26.45 | $25.91 | $26.03 | $25.57 | 2,464,850 |
| 2021-06-10 | $26.50 | $26.66 | $26.26 | $26.45 | $25.99 | 1,746,020 |
| 2021-06-09 | $26.61 | $26.84 | $26.25 | $26.52 | $26.05 | 2,216,690 |
| 2021-06-08 | $27.15 | $27.30 | $26.72 | $26.78 | $26.31 | 2,138,030 |
| 2021-06-07 | $26.66 | $27.27 | $26.22 | $27.15 | $26.67 | 3,154,800 |
| 2021-06-04 | $26.92 | $27.22 | $26.42 | $26.65 | $26.18 | 2,803,640 |
| 2021-06-03 | $27.41 | $27.63 | $26.92 | $27.05 | $26.57 | 3,443,100 |
| 2021-06-02 | $27.30 | $28.28 | $27.10 | $27.64 | $27.15 | 3,206,080 |
| 2021-06-01 | $38.00 | $38.70 | $37.82 | $38.63 | $26.83 | 2,324,060 |
| 2021-05-31 | $38.80 | $38.80 | $37.40 | $37.98 | $26.38 | 4,545,530 |
| 2021-05-28 | $39.90 | $39.97 | $39.30 | $39.44 | $27.39 | 1,655,050 |
| 2021-05-27 | $39.50 | $40.46 | $39.03 | $39.97 | $27.76 | 2,844,250 |
| 2021-05-26 | $38.66 | $39.99 | $38.66 | $39.62 | $27.52 | 3,028,600 |
| 2021-05-25 | $38.35 | $39.20 | $38.23 | $38.53 | $26.76 | 1,991,670 |
| 2021-05-24 | $38.00 | $38.34 | $37.42 | $38.26 | $26.57 | 1,461,730 |
| 2021-05-21 | $38.52 | $38.82 | $38.09 | $38.09 | $26.45 | 1,517,160 |
| 2021-05-20 | $38.21 | $38.88 | $38.08 | $38.52 | $26.75 | 1,569,080 |
| 2021-05-19 | $38.50 | $38.58 | $38.00 | $38.21 | $26.54 | 1,105,390 |
| 2021-05-18 | $38.21 | $38.88 | $38.02 | $38.73 | $26.90 | 1,496,520 |
| 2021-05-17 | $37.69 | $38.30 | $37.47 | $38.14 | $26.49 | 1,951,180 |
| 2021-05-14 | $37.10 | $37.75 | $36.91 | $37.67 | $26.16 | 1,990,160 |
| 2021-05-13 | $37.05 | $37.41 | $36.70 | $37.01 | $25.70 | 1,379,450 |
| 2021-05-12 | $37.00 | $37.75 | $36.83 | $37.41 | $25.98 | 1,601,240 |
| 2021-05-11 | $36.52 | $37.47 | $36.50 | $37.00 | $25.70 | 2,186,290 |
| 2021-05-10 | $37.20 | $37.50 | $36.41 | $36.85 | $25.59 | 2,526,540 |
| 2021-05-07 | $38.36 | $38.60 | $37.23 | $37.40 | $25.97 | 2,285,450 |
| 2021-05-06 | $39.28 | $39.66 | $38.03 | $38.13 | $26.48 | 2,634,200 |
| 2021-05-05 | $39.25 | $39.25 | $39.25 | $39.25 | $27.26 | 0 |
| 2021-05-04 | $39.25 | $39.25 | $39.25 | $39.25 | $27.26 | 0 |
| 2021-04-30 | $39.98 | $39.99 | $38.75 | $39.25 | $27.26 | 3,026,220 |
| 2021-04-29 | $40.03 | $40.70 | $39.39 | $39.39 | $27.36 | 5,344,990 |
| 2021-04-28 | $40.75 | $41.75 | $40.37 | $41.58 | $28.88 | 2,666,550 |
| 2021-04-27 | $40.06 | $40.89 | $39.41 | $40.49 | $28.12 | 2,666,710 |
| 2021-04-26 | $40.58 | $41.25 | $39.92 | $39.97 | $27.76 | 2,608,490 |
| 2021-04-23 | $40.71 | $40.99 | $40.27 | $40.50 | $28.13 | 1,587,270 |
| 2021-04-22 | $41.00 | $41.50 | $40.50 | $40.71 | $28.27 | 2,315,350 |
| 2021-04-21 | $41.20 | $41.59 | $40.71 | $40.96 | $28.45 | 2,971,800 |
| 2021-04-20 | $41.78 | $42.36 | $41.17 | $41.25 | $28.65 | 3,973,830 |
| 2021-04-19 | $40.02 | $42.11 | $40.02 | $41.94 | $29.13 | 5,965,910 |
| 2021-04-16 | $38.30 | $39.93 | $38.03 | $39.75 | $27.61 | 3,910,330 |
| 2021-04-15 | $38.80 | $38.99 | $37.63 | $38.30 | $26.60 | 3,521,650 |
| 2021-04-14 | $37.92 | $38.65 | $37.58 | $38.48 | $26.72 | 1,498,010 |
| 2021-04-13 | $38.15 | $38.88 | $37.79 | $38.02 | $26.40 | 1,883,240 |
| 2021-04-12 | $38.02 | $39.00 | $38.02 | $38.43 | $26.69 | 2,377,530 |
| 2021-04-09 | $38.33 | $38.33 | $37.76 | $38.05 | $26.43 | 1,646,880 |
| 2021-04-08 | $37.78 | $38.30 | $37.47 | $38.04 | $26.42 | 2,053,690 |
| 2021-04-07 | $37.25 | $37.95 | $36.89 | $37.78 | $26.24 | 2,801,000 |
| 2021-04-06 | $37.80 | $38.35 | $36.95 | $37.01 | $25.70 | 2,972,600 |
| 2021-04-05 | $37.61 | $37.61 | $37.61 | $37.61 | $26.12 | 0 |
| 2021-04-02 | $37.70 | $38.56 | $37.38 | $37.61 | $26.12 | 3,115,300 |
| 2021-04-01 | $37.41 | $38.40 | $37.39 | $37.78 | $26.24 | 1,556,200 |
| 2021-03-31 | $38.24 | $38.48 | $37.38 | $37.80 | $26.25 | 2,792,400 |
| 2021-03-30 | $38.30 | $39.25 | $37.67 | $38.38 | $26.65 | 6,392,940 |
| 2021-03-29 | $36.70 | $36.95 | $36.20 | $36.92 | $25.64 | 1,517,510 |
| 2021-03-26 | $35.67 | $36.95 | $35.55 | $36.76 | $25.53 | 2,062,660 |
| 2021-03-25 | $36.70 | $37.07 | $35.50 | $35.65 | $24.76 | 2,639,740 |
| 2021-03-24 | $36.61 | $37.24 | $36.40 | $37.07 | $25.74 | 1,689,880 |
| 2021-03-23 | $36.80 | $37.18 | $36.25 | $36.81 | $25.56 | 1,381,410 |
| 2021-03-22 | $36.29 | $36.78 | $36.10 | $36.67 | $25.47 | 1,152,210 |
| 2021-03-19 | $35.86 | $36.90 | $35.75 | $36.30 | $25.21 | 1,841,450 |
| 2021-03-18 | $36.12 | $36.27 | $35.68 | $36.21 | $25.15 | 1,382,500 |
| 2021-03-17 | $35.93 | $36.13 | $35.41 | $36.04 | $25.03 | 1,235,800 |
| 2021-03-16 | $36.07 | $36.29 | $35.50 | $35.91 | $24.94 | 1,877,520 |
| 2021-03-15 | $35.71 | $36.19 | $35.50 | $36.11 | $25.08 | 1,679,700 |
| 2021-03-12 | $36.66 | $36.68 | $35.21 | $35.78 | $24.85 | 1,872,800 |
| 2021-03-11 | $36.00 | $36.95 | $35.61 | $36.75 | $25.52 | 1,750,000 |
| 2021-03-10 | $36.05 | $36.59 | $35.67 | $36.26 | $25.18 | 1,719,160 |
| 2021-03-09 | $36.50 | $36.72 | $35.40 | $35.61 | $24.73 | 2,047,940 |
| 2021-03-08 | $37.95 | $37.95 | $36.51 | $36.60 | $25.42 | 2,001,000 |
| 2021-03-05 | $36.71 | $38.04 | $36.71 | $37.86 | $26.29 | 2,069,510 |
| 2021-03-04 | $37.59 | $37.73 | $36.44 | $37.15 | $25.80 | 1,968,480 |
| 2021-03-03 | $36.86 | $37.90 | $36.85 | $37.64 | $26.14 | 1,653,940 |
| 2021-03-02 | $37.10 | $37.37 | $36.55 | $36.85 | $25.59 | 1,655,870 |
| 2021-03-01 | $36.70 | $37.37 | $36.28 | $37.26 | $25.88 | 1,989,290 |
| 2021-02-26 | $37.10 | $37.37 | $36.21 | $36.40 | $25.28 | 2,647,560 |
| 2021-02-25 | $38.57 | $38.58 | $37.40 | $37.70 | $26.18 | 2,231,370 |
| 2021-02-24 | $38.55 | $39.00 | $38.20 | $38.38 | $26.65 | 2,776,090 |
| 2021-02-23 | $38.40 | $39.05 | $37.93 | $38.50 | $26.74 | 3,069,040 |
| 2021-02-22 | $40.50 | $40.72 | $38.55 | $38.58 | $26.79 | 5,563,270 |
| 2021-02-19 | $39.95 | $40.98 | $39.47 | $40.82 | $28.35 | 3,363,040 |
| 2021-02-18 | $41.35 | $41.97 | $39.50 | $39.91 | $27.72 | 4,805,250 |
| 2021-02-17 | $40.87 | $40.87 | $40.87 | $40.87 | $28.38 | 0 |
| 2021-02-16 | $40.87 | $40.87 | $40.87 | $40.87 | $28.38 | 0 |
| 2021-02-15 | $40.87 | $40.87 | $40.87 | $40.87 | $28.38 | 0 |
| 2021-02-12 | $40.87 | $40.87 | $40.87 | $40.87 | $28.38 | 0 |
| 2021-02-11 | $40.87 | $40.87 | $40.87 | $40.87 | $28.38 | 0 |
| 2021-02-10 | $39.30 | $41.06 | $38.78 | $40.87 | $28.38 | 3,620,490 |
| 2021-02-09 | $39.45 | $39.93 | $38.85 | $39.12 | $27.17 | 3,625,890 |
| 2021-02-08 | $38.98 | $40.00 | $38.63 | $39.50 | $27.43 | 2,323,860 |
| 2021-02-05 | $38.57 | $39.26 | $38.15 | $38.98 | $27.07 | 2,467,240 |
| 2021-02-04 | $38.50 | $39.36 | $38.16 | $38.57 | $26.79 | 3,741,190 |
| 2021-02-03 | $41.49 | $41.50 | $38.60 | $39.18 | $27.21 | 5,763,470 |
| 2021-02-02 | $40.00 | $41.58 | $39.92 | $41.52 | $28.84 | 3,496,210 |
| 2021-02-01 | $39.70 | $40.68 | $39.47 | $40.23 | $27.94 | 2,018,670 |
| 2021-01-29 | $40.18 | $40.94 | $39.18 | $39.80 | $27.64 | 3,168,080 |
| 2021-01-28 | $39.88 | $41.36 | $39.71 | $39.99 | $27.77 | 3,020,550 |
| 2021-01-27 | $40.75 | $41.00 | $39.90 | $39.98 | $27.77 | 2,217,990 |
| 2021-01-26 | $41.75 | $41.93 | $40.35 | $41.00 | $28.47 | 2,580,070 |
| 2021-01-25 | $42.21 | $43.65 | $41.45 | $41.63 | $28.91 | 3,468,200 |
| 2021-01-22 | $41.63 | $42.35 | $41.15 | $42.11 | $29.24 | 3,652,420 |
| 2021-01-21 | $41.10 | $41.93 | $41.02 | $41.55 | $28.86 | 3,397,310 |
| 2021-01-20 | $40.75 | $41.62 | $40.70 | $41.00 | $28.47 | 3,174,180 |
| 2021-01-19 | $40.01 | $41.70 | $40.01 | $40.72 | $28.28 | 4,131,520 |
| 2021-01-18 | $39.10 | $40.37 | $38.80 | $40.25 | $27.95 | 3,247,040 |
| 2021-01-15 | $39.50 | $40.00 | $38.60 | $39.20 | $27.22 | 2,686,610 |
| 2021-01-14 | $39.75 | $40.96 | $39.35 | $39.41 | $27.37 | 3,983,440 |
| 2021-01-13 | $40.90 | $41.03 | $39.68 | $40.10 | $27.85 | 3,388,500 |
| 2021-01-12 | $39.25 | $40.65 | $39.20 | $40.60 | $28.20 | 3,857,050 |
| 2021-01-11 | $38.79 | $39.88 | $38.16 | $39.16 | $27.20 | 4,780,610 |
| 2021-01-08 | $40.65 | $41.00 | $38.30 | $38.95 | $27.05 | 4,534,320 |
| 2021-01-07 | $41.11 | $41.16 | $39.50 | $40.27 | $27.97 | 3,581,690 |
| 2021-01-06 | $41.91 | $42.15 | $40.56 | $41.36 | $28.72 | 3,670,150 |
| 2021-01-05 | $39.74 | $42.45 | $39.44 | $41.89 | $29.09 | 4,845,570 |
| 2021-01-04 | $38.70 | $39.99 | $38.46 | $39.78 | $27.63 | 3,794,530 |
| 2021-01-01 | $38.73 | $38.73 | $38.73 | $38.73 | $26.90 | 0 |
| 2020-12-31 | $38.50 | $38.91 | $38.20 | $38.73 | $26.90 | 2,307,610 |
| 2020-12-30 | $36.94 | $39.59 | $36.94 | $38.81 | $26.95 | 3,594,330 |
| 2020-12-29 | $37.31 | $37.94 | $36.80 | $36.85 | $25.59 | 2,742,950 |
| 2020-12-28 | $37.73 | $37.93 | $36.87 | $37.04 | $25.72 | 2,794,930 |
| 2020-12-25 | $38.28 | $38.70 | $37.72 | $37.98 | $26.38 | 2,408,140 |
| 2020-12-24 | $39.46 | $39.79 | $38.30 | $38.53 | $26.76 | 3,000,000 |
| 2020-12-23 | $39.56 | $40.06 | $39.05 | $39.62 | $27.52 | 3,089,630 |
| 2020-12-22 | $40.22 | $40.78 | $39.50 | $39.54 | $27.46 | 3,213,360 |
| 2020-12-21 | $40.50 | $40.55 | $39.30 | $40.22 | $27.93 | 2,575,530 |
| 2020-12-18 | $40.55 | $40.61 | $39.63 | $40.43 | $28.08 | 2,639,380 |
| 2020-12-17 | $41.00 | $41.55 | $40.46 | $40.73 | $28.29 | 3,356,780 |
| 2020-12-16 | $40.52 | $41.55 | $40.03 | $41.18 | $28.60 | 4,282,820 |
| 2020-12-15 | $40.48 | $40.75 | $39.63 | $40.55 | $28.16 | 3,354,470 |
| 2020-12-14 | $38.90 | $40.70 | $38.65 | $40.48 | $28.11 | 4,386,200 |
| 2020-12-11 | $38.45 | $38.88 | $38.25 | $38.85 | $26.98 | 2,423,890 |
| 2020-12-10 | $38.50 | $38.99 | $38.31 | $38.40 | $26.67 | 2,131,000 |
| 2020-12-09 | $38.98 | $39.60 | $38.42 | $38.52 | $26.75 | 2,755,670 |
| 2020-12-08 | $38.66 | $39.15 | $37.82 | $38.99 | $27.08 | 3,464,730 |
| 2020-12-07 | $38.77 | $39.18 | $38.47 | $38.65 | $26.84 | 2,804,250 |
| 2020-12-04 | $38.85 | $39.30 | $38.50 | $38.65 | $26.84 | 3,080,550 |
| 2020-12-03 | $38.03 | $38.85 | $37.77 | $38.75 | $26.91 | 2,413,580 |
| 2020-12-02 | $37.99 | $38.78 | $37.70 | $38.15 | $26.49 | 2,460,320 |
| 2020-12-01 | $37.07 | $37.95 | $36.66 | $37.69 | $26.18 | 2,573,430 |
| 2020-11-30 | $36.82 | $37.47 | $36.19 | $37.20 | $25.83 | 2,651,240 |
| 2020-11-27 | $36.86 | $37.09 | $36.20 | $37.01 | $25.70 | 1,943,440 |
| 2020-11-26 | $37.10 | $37.79 | $36.61 | $36.97 | $25.68 | 1,849,630 |
| 2020-11-25 | $38.00 | $38.33 | $37.13 | $37.14 | $25.79 | 2,337,900 |
| 2020-11-24 | $38.34 | $38.40 | $37.50 | $38.07 | $26.44 | 2,087,620 |
| 2020-11-23 | $39.15 | $39.38 | $38.01 | $38.68 | $26.86 | 2,538,840 |
| 2020-11-20 | $38.58 | $39.72 | $38.38 | $39.13 | $27.18 | 3,056,830 |
| 2020-11-19 | $38.25 | $38.79 | $37.68 | $38.58 | $26.79 | 1,933,220 |
| 2020-11-18 | $37.99 | $38.56 | $37.87 | $38.22 | $26.54 | 2,235,930 |
| 2020-11-17 | $38.12 | $38.96 | $37.47 | $37.79 | $26.24 | 2,818,670 |
| 2020-11-16 | $38.10 | $38.26 | $37.46 | $38.12 | $26.47 | 2,602,440 |
| 2020-11-13 | $38.40 | $38.68 | $37.41 | $38.57 | $26.79 | 2,296,050 |
| 2020-11-12 | $38.46 | $39.04 | $38.30 | $38.60 | $26.81 | 1,982,580 |
| 2020-11-11 | $39.10 | $39.69 | $38.30 | $38.54 | $26.77 | 3,054,910 |
| 2020-11-10 | $39.54 | $40.22 | $39.20 | $39.20 | $27.22 | 4,306,140 |
| 2020-11-09 | $38.96 | $39.83 | $38.23 | $39.14 | $27.18 | 4,403,150 |
| 2020-11-06 | $38.75 | $39.00 | $38.28 | $38.73 | $26.90 | 3,258,210 |
| 2020-11-05 | $38.93 | $39.40 | $38.19 | $38.65 | $26.84 | 4,596,700 |
| 2020-11-04 | $38.34 | $39.03 | $38.30 | $38.98 | $27.07 | 3,485,970 |
| 2020-11-03 | $38.36 | $38.97 | $37.85 | $38.64 | $26.84 | 4,169,390 |
| 2020-11-02 | $37.46 | $38.41 | $37.05 | $38.18 | $26.52 | 6,485,890 |
| 2020-10-30 | $38.28 | $38.28 | $36.95 | $37.02 | $25.71 | 6,608,510 |
| 2020-10-29 | $37.00 | $39.03 | $36.83 | $38.00 | $26.39 | 11,800,230 |
| 2020-10-28 | $34.23 | $36.55 | $34.20 | $35.60 | $24.72 | 6,921,980 |
| 2020-10-27 | $33.38 | $34.50 | $33.03 | $34.40 | $23.89 | 2,443,080 |
| 2020-10-26 | $33.58 | $33.61 | $32.81 | $33.38 | $23.18 | 1,528,900 |
| 2020-10-23 | $34.21 | $34.35 | $33.53 | $33.62 | $23.35 | 1,615,360 |
| 2020-10-22 | $34.34 | $34.34 | $33.40 | $34.09 | $23.68 | 2,649,140 |
| 2020-10-21 | $34.92 | $35.40 | $34.11 | $34.42 | $23.90 | 2,575,070 |
| 2020-10-20 | $34.13 | $34.88 | $33.80 | $34.85 | $24.20 | 3,132,050 |
| 2020-10-19 | $35.36 | $35.48 | $33.77 | $33.95 | $23.58 | 4,387,820 |
| 2020-10-16 | $35.80 | $35.87 | $35.02 | $35.38 | $24.57 | 2,067,920 |
| 2020-10-15 | $35.75 | $36.05 | $35.31 | $35.64 | $24.75 | 2,316,400 |
| 2020-10-14 | $36.00 | $36.00 | $35.42 | $35.43 | $24.61 | 2,803,700 |
| 2020-10-13 | $36.50 | $36.50 | $35.76 | $36.28 | $25.20 | 2,466,070 |
| 2020-10-12 | $36.42 | $36.89 | $36.07 | $36.50 | $25.35 | 3,962,330 |
| 2020-10-09 | $36.10 | $36.76 | $35.55 | $36.39 | $25.27 | 2,967,480 |
| 2020-10-08 | $35.47 | $35.47 | $35.47 | $35.47 | $24.63 | 0 |
| 2020-10-07 | $35.47 | $35.47 | $35.47 | $35.47 | $24.63 | 0 |
| 2020-10-06 | $35.47 | $35.47 | $35.47 | $35.47 | $24.63 | 0 |
| 2020-10-05 | $35.47 | $35.47 | $35.47 | $35.47 | $24.63 | 0 |
| 2020-10-02 | $35.47 | $35.47 | $35.47 | $35.47 | $24.63 | 0 |
| 2020-10-01 | $35.47 | $35.47 | $35.47 | $35.47 | $24.63 | 0 |
| 2020-09-30 | $35.76 | $36.71 | $35.36 | $35.47 | $24.63 | 2,821,030 |
| 2020-09-29 | $35.59 | $35.85 | $35.25 | $35.66 | $24.77 | 2,127,970 |
| 2020-09-28 | $36.33 | $36.50 | $35.15 | $35.45 | $24.62 | 2,598,930 |
| 2020-09-25 | $36.50 | $36.90 | $35.80 | $36.06 | $25.04 | 2,182,280 |
| 2020-09-24 | $37.05 | $37.68 | $36.27 | $36.29 | $25.20 | 3,268,110 |
| 2020-09-23 | $37.43 | $38.17 | $37.19 | $37.19 | $25.83 | 3,638,510 |
| 2020-09-22 | $37.23 | $37.85 | $36.60 | $37.01 | $25.70 | 3,597,330 |
| 2020-09-21 | $38.01 | $38.55 | $37.05 | $37.24 | $25.86 | 3,648,590 |
| 2020-09-18 | $37.95 | $38.16 | $36.90 | $37.92 | $26.33 | 3,778,810 |
| 2020-09-17 | $38.14 | $38.48 | $36.70 | $37.60 | $26.11 | 4,981,330 |
| 2020-09-16 | $39.38 | $40.03 | $38.41 | $38.51 | $26.74 | 3,554,140 |
| 2020-09-15 | $39.00 | $39.42 | $38.78 | $39.15 | $27.19 | 2,194,650 |
| 2020-09-14 | $39.75 | $40.07 | $38.66 | $39.09 | $27.15 | 2,846,810 |
| 2020-09-11 | $39.45 | $39.72 | $38.76 | $39.62 | $27.52 | 1,705,580 |
| 2020-09-10 | $39.67 | $40.48 | $39.00 | $39.32 | $27.31 | 2,833,210 |
| 2020-09-09 | $40.90 | $41.00 | $38.89 | $39.09 | $27.15 | 5,054,220 |
| 2020-09-08 | $41.80 | $42.18 | $40.00 | $41.40 | $28.75 | 4,704,880 |
| 2020-09-07 | $42.77 | $44.70 | $41.40 | $41.50 | $28.82 | 6,573,730 |
| 2020-09-04 | $43.42 | $44.09 | $42.19 | $43.05 | $29.90 | 4,253,260 |
| 2020-09-03 | $43.75 | $44.93 | $43.32 | $44.36 | $30.81 | 3,741,000 |
| 2020-09-02 | $45.00 | $45.80 | $43.10 | $43.65 | $30.31 | 4,941,740 |
| 2020-09-01 | $44.65 | $44.98 | $43.83 | $44.95 | $31.22 | 3,196,630 |
| 2020-08-31 | $42.94 | $45.97 | $42.29 | $44.65 | $31.01 | 6,408,450 |
| 2020-08-28 | $40.98 | $42.72 | $40.68 | $42.60 | $29.59 | 5,790,560 |
| 2020-08-27 | $41.45 | $42.09 | $40.95 | $42.09 | $29.23 | 4,037,290 |
| 2020-08-26 | $43.07 | $43.58 | $41.00 | $41.30 | $28.68 | 6,203,380 |
| 2020-08-25 | $43.61 | $44.50 | $43.00 | $43.32 | $30.09 | 3,862,770 |
| 2020-08-24 | $44.50 | $45.55 | $43.07 | $44.00 | $30.56 | 6,063,080 |
| 2020-08-21 | $44.05 | $45.80 | $44.05 | $44.83 | $31.13 | 5,575,700 |
| 2020-08-20 | $44.05 | $44.30 | $43.03 | $43.60 | $30.28 | 3,505,970 |
| 2020-08-19 | $43.45 | $45.35 | $42.93 | $43.71 | $30.36 | 5,287,730 |
| 2020-08-18 | $43.35 | $44.38 | $42.80 | $43.68 | $30.34 | 4,736,170 |
| 2020-08-17 | $42.51 | $44.35 | $42.12 | $43.47 | $30.19 | 5,504,240 |
| 2020-08-14 | $42.45 | $43.00 | $41.38 | $42.86 | $29.77 | 5,182,460 |
| 2020-08-13 | $44.00 | $44.16 | $42.13 | $42.20 | $29.31 | 5,635,330 |
| 2020-08-12 | $45.57 | $46.50 | $42.04 | $43.52 | $30.22 | 8,108,890 |
| 2020-08-11 | $44.43 | $47.56 | $44.21 | $44.97 | $31.23 | 7,610,930 |
| 2020-08-10 | $45.00 | $45.77 | $43.00 | $44.15 | $30.66 | 5,131,860 |
| 2020-08-07 | $44.30 | $46.07 | $43.38 | $44.90 | $31.18 | 7,231,170 |
| 2020-08-06 | $44.84 | $45.47 | $43.40 | $44.29 | $30.76 | 6,292,620 |
| 2020-08-05 | $43.88 | $46.44 | $42.55 | $45.47 | $31.58 | 12,150,360 |
| 2020-08-04 | $39.39 | $43.54 | $39.21 | $43.54 | $30.24 | 9,938,880 |
| 2020-08-03 | $40.99 | $41.28 | $39.01 | $39.58 | $27.49 | 8,092,290 |
| 2020-07-31 | $37.79 | $40.20 | $37.71 | $39.61 | $27.51 | 9,307,490 |
| 2020-07-30 | $37.90 | $38.95 | $37.51 | $37.93 | $26.34 | 9,223,360 |
| 2020-07-29 | $37.70 | $38.27 | $36.78 | $37.70 | $26.18 | 13,097,640 |
| 2020-07-28 | $34.30 | $37.32 | $34.30 | $37.32 | $25.92 | 14,086,130 |
| 2020-07-27 | $33.97 | $34.99 | $33.40 | $33.93 | $23.56 | 5,208,440 |
| 2020-07-24 | $35.00 | $35.18 | $33.71 | $33.98 | $23.60 | 7,849,450 |
| 2020-07-23 | $34.65 | $35.79 | $34.20 | $34.83 | $24.19 | 10,792,980 |
| 2020-07-22 | $32.91 | $34.95 | $32.70 | $34.66 | $24.07 | 12,874,000 |
| 2020-07-21 | $31.50 | $32.95 | $31.40 | $32.79 | $22.77 | 7,622,730 |
| 2020-07-20 | $31.02 | $31.50 | $30.70 | $31.50 | $21.88 | 4,170,020 |
| 2020-07-17 | $31.30 | $31.85 | $30.52 | $30.71 | $21.33 | 5,400,860 |
| 2020-07-16 | $33.42 | $33.66 | $31.27 | $31.30 | $21.74 | 9,365,030 |
| 2020-07-15 | $33.15 | $34.96 | $33.03 | $33.42 | $23.21 | 9,562,380 |
| 2020-07-14 | $33.78 | $33.78 | $32.38 | $32.96 | $22.89 | 7,945,390 |
| 2020-07-13 | $32.30 | $33.78 | $32.20 | $33.78 | $23.46 | 9,031,750 |
| 2020-07-10 | $32.87 | $33.48 | $32.23 | $32.37 | $22.48 | 9,610,660 |
| 2020-07-09 | $32.01 | $32.89 | $31.91 | $32.86 | $22.82 | 9,492,430 |
| 2020-07-08 | $32.52 | $32.68 | $31.51 | $32.13 | $22.31 | 7,558,370 |
| 2020-07-07 | $32.23 | $32.95 | $32.00 | $32.52 | $22.58 | 7,815,020 |
| 2020-07-06 | $31.62 | $32.24 | $31.33 | $32.12 | $22.31 | 7,808,410 |
| 2020-07-03 | $32.58 | $32.60 | $31.39 | $31.47 | $21.86 | 6,904,500 |
| 2020-07-02 | $33.41 | $33.69 | $32.08 | $32.44 | $22.53 | 6,754,370 |
| 2020-07-01 | $32.58 | $33.70 | $32.58 | $33.32 | $23.14 | 3,533,530 |
| 2020-06-30 | $32.13 | $32.68 | $31.82 | $32.52 | $22.58 | 4,082,540 |
| 2020-06-29 | $31.53 | $32.20 | $31.36 | $31.90 | $22.15 | 2,846,900 |
| 2020-06-26 | $31.67 | $31.67 | $31.67 | $31.67 | $21.99 | 0 |
| 2020-06-25 | $31.67 | $31.67 | $31.67 | $31.67 | $21.99 | 0 |
| 2020-06-24 | $31.40 | $32.25 | $31.30 | $31.67 | $21.99 | 3,189,850 |
| 2020-06-23 | $31.20 | $31.55 | $30.95 | $31.52 | $21.89 | 2,298,580 |
| 2020-06-22 | $32.10 | $32.12 | $31.01 | $31.16 | $21.64 | 4,576,100 |
| 2020-06-19 | $31.42 | $32.35 | $31.26 | $32.10 | $22.29 | 3,697,380 |
| 2020-06-18 | $31.60 | $31.68 | $31.00 | $31.42 | $21.82 | 2,134,210 |
| 2020-06-17 | $31.99 | $32.09 | $31.43 | $31.75 | $22.05 | 2,280,300 |
| 2020-06-16 | $30.84 | $32.13 | $30.80 | $31.89 | $22.15 | 4,691,230 |
| 2020-06-15 | $30.82 | $31.58 | $30.32 | $30.74 | $21.35 | 4,283,910 |
| 2020-06-12 | $30.82 | $31.27 | $30.75 | $31.08 | $21.58 | 3,160,700 |
| 2020-06-11 | $32.37 | $32.74 | $31.01 | $31.39 | $21.80 | 5,850,000 |
| 2020-06-10 | $31.83 | $32.67 | $31.61 | $32.47 | $22.55 | 3,826,680 |
| 2020-06-09 | $32.26 | $32.45 | $31.80 | $32.04 | $22.04 | 4,244,990 |
| 2020-06-08 | $33.08 | $33.28 | $31.90 | $32.32 | $22.23 | 5,620,140 |
| 2020-06-05 | $33.69 | $33.70 | $32.81 | $33.19 | $22.83 | 4,232,850 |
| 2020-06-04 | $33.46 | $33.80 | $33.17 | $33.70 | $23.18 | 4,017,170 |
| 2020-06-03 | $33.50 | $33.81 | $33.01 | $33.30 | $22.91 | 4,802,430 |
| 2020-06-02 | $34.52 | $35.20 | $33.33 | $33.57 | $23.09 | 5,286,020 |
| 2020-06-01 | $34.20 | $34.70 | $33.70 | $34.54 | $23.76 | 4,292,660 |
| 2020-05-29 | $33.70 | $35.50 | $33.57 | $33.95 | $23.35 | 6,717,180 |
| 2020-05-28 | $34.60 | $34.86 | $33.51 | $33.99 | $23.38 | 5,096,100 |
| 2020-05-27 | $32.54 | $35.55 | $32.30 | $34.88 | $23.99 | 10,385,250 |
| 2020-05-26 | $32.30 | $32.80 | $31.75 | $32.60 | $22.43 | 4,870,350 |
| 2020-05-25 | $30.91 | $32.75 | $30.52 | $32.20 | $22.15 | 5,748,510 |
| 2020-05-22 | $32.20 | $32.41 | $30.94 | $31.10 | $21.39 | 5,226,870 |
| 2020-05-21 | $31.45 | $33.00 | $31.03 | $32.42 | $22.30 | 6,588,050 |
| 2020-05-20 | $31.64 | $32.20 | $31.09 | $31.24 | $21.49 | 3,878,220 |
| 2020-05-19 | $31.42 | $32.25 | $30.96 | $31.94 | $21.97 | 5,345,630 |
| 2020-05-18 | $30.26 | $31.70 | $30.01 | $31.18 | $21.45 | 5,146,010 |
| 2020-05-15 | $30.82 | $30.91 | $29.95 | $30.09 | $20.70 | 4,004,290 |
| 2020-05-14 | $30.91 | $31.55 | $30.70 | $30.82 | $21.20 | 4,120,470 |
| 2020-05-13 | $29.54 | $31.25 | $29.30 | $31.13 | $21.41 | 7,024,410 |
| 2020-05-12 | $29.70 | $30.18 | $29.37 | $29.58 | $20.35 | 3,625,960 |
| 2020-05-11 | $29.80 | $30.18 | $29.56 | $29.70 | $20.43 | 3,326,160 |
| 2020-05-08 | $29.43 | $29.92 | $29.10 | $29.84 | $20.53 | 4,495,930 |
| 2020-05-07 | $28.83 | $29.56 | $28.60 | $29.37 | $20.20 | 5,314,870 |
| 2020-05-06 | $29.05 | $29.26 | $28.31 | $28.83 | $19.83 | 4,697,520 |
| 2020-05-05 | $29.04 | $29.04 | $29.04 | $29.04 | $19.98 | 0 |
| 2020-05-04 | $29.04 | $29.04 | $29.04 | $29.04 | $19.98 | 0 |
| 2020-05-01 | $29.04 | $29.04 | $29.04 | $29.04 | $19.98 | 0 |
| 2020-04-30 | $30.53 | $31.31 | $29.04 | $29.04 | $19.98 | 7,416,580 |
| 2020-04-29 | $30.10 | $31.59 | $29.80 | $30.16 | $20.75 | 6,089,880 |
| 2020-04-28 | $30.14 | $31.09 | $29.63 | $30.73 | $21.14 | 5,129,710 |
| 2020-04-27 | $30.11 | $30.25 | $29.64 | $30.08 | $20.69 | 3,319,690 |
| 2020-04-24 | $30.10 | $30.67 | $29.68 | $29.81 | $20.51 | 3,985,370 |
| 2020-04-23 | $29.09 | $30.65 | $29.02 | $30.50 | $20.98 | 7,300,940 |
| 2020-04-22 | $28.34 | $29.16 | $28.02 | $29.02 | $19.96 | 3,519,600 |
| 2020-04-21 | $28.70 | $28.78 | $28.16 | $28.41 | $19.54 | 2,993,960 |
| 2020-04-20 | $28.82 | $29.29 | $28.69 | $29.00 | $19.95 | 2,723,870 |
| 2020-04-17 | $28.88 | $29.40 | $28.68 | $28.77 | $19.79 | 2,573,560 |
| 2020-04-16 | $29.25 | $29.25 | $28.54 | $28.80 | $19.81 | 2,292,350 |
| 2020-04-15 | $29.16 | $29.45 | $28.83 | $29.00 | $19.95 | 3,576,530 |
| 2020-04-14 | $28.83 | $29.19 | $28.73 | $29.07 | $20.00 | 2,815,610 |
| 2020-04-13 | $29.12 | $29.40 | $28.54 | $29.09 | $20.01 | 2,430,240 |
| 2020-04-10 | $29.16 | $29.91 | $28.57 | $29.10 | $20.02 | 6,252,680 |
| 2020-04-09 | $27.93 | $29.00 | $27.69 | $28.87 | $19.86 | 6,826,470 |
| 2020-04-08 | $26.65 | $28.10 | $26.65 | $27.65 | $19.02 | 6,748,070 |
| 2020-04-07 | $26.71 | $26.97 | $26.30 | $26.80 | $18.44 | 4,450,360 |
| 2020-04-06 | $26.40 | $26.40 | $26.40 | $26.40 | $18.16 | 0 |
| 2020-04-03 | $26.27 | $26.95 | $26.27 | $26.40 | $18.16 | 2,545,460 |
| 2020-04-02 | $26.40 | $26.64 | $25.88 | $26.64 | $18.33 | 3,305,490 |
| 2020-04-01 | $27.40 | $27.60 | $26.46 | $26.51 | $18.24 | 5,741,310 |
| 2020-03-31 | $27.49 | $28.10 | $27.16 | $27.70 | $19.06 | 4,122,860 |
| 2020-03-30 | $28.48 | $28.50 | $27.12 | $27.35 | $18.81 | 4,777,820 |
| 2020-03-27 | $28.00 | $28.78 | $27.78 | $28.48 | $19.59 | 6,157,070 |
| 2020-03-26 | $27.31 | $28.09 | $26.56 | $27.67 | $19.03 | 5,751,760 |
| 2020-03-25 | $28.00 | $28.10 | $27.43 | $27.65 | $19.02 | 3,651,560 |
| 2020-03-24 | $27.17 | $27.50 | $26.60 | $27.40 | $18.85 | 2,963,920 |
| 2020-03-23 | $26.78 | $27.42 | $26.50 | $26.82 | $18.45 | 3,465,240 |
| 2020-03-20 | $26.75 | $27.78 | $26.32 | $27.63 | $19.01 | 3,317,730 |
| 2020-03-19 | $27.03 | $27.50 | $26.06 | $26.45 | $18.20 | 3,742,700 |
| 2020-03-18 | $28.68 | $29.47 | $26.85 | $26.89 | $18.50 | 7,029,680 |
| 2020-03-17 | $29.83 | $30.10 | $28.04 | $28.54 | $19.63 | 5,161,600 |
| 2020-03-16 | $29.97 | $31.20 | $29.60 | $29.70 | $20.43 | 8,681,340 |
| 2020-03-13 | $28.70 | $30.84 | $28.30 | $29.85 | $20.53 | 5,111,710 |
| 2020-03-12 | $29.57 | $30.38 | $29.30 | $29.72 | $20.44 | 6,417,610 |
| 2020-03-11 | $28.82 | $30.72 | $28.71 | $29.96 | $20.61 | 7,276,680 |
| 2020-03-10 | $28.45 | $29.20 | $27.93 | $28.75 | $19.78 | 4,100,600 |
| 2020-03-09 | $29.28 | $29.43 | $28.25 | $28.27 | $19.45 | 4,177,510 |
| 2020-03-06 | $29.94 | $30.65 | $29.43 | $29.70 | $20.43 | 4,391,550 |
| 2020-03-05 | $28.35 | $29.78 | $28.35 | $29.45 | $20.26 | 5,399,590 |
| 2020-03-04 | $27.76 | $28.27 | $27.18 | $28.15 | $19.36 | 3,665,590 |
| 2020-03-03 | $29.06 | $29.20 | $27.60 | $27.83 | $19.14 | 5,848,860 |
| 2020-03-02 | $28.75 | $29.19 | $28.38 | $28.92 | $19.89 | 2,660,890 |
| 2020-02-28 | $28.60 | $29.65 | $28.55 | $28.79 | $19.81 | 4,597,550 |
| 2020-02-27 | $28.35 | $29.35 | $28.35 | $29.35 | $20.19 | 4,887,050 |
| 2020-02-26 | $28.51 | $28.65 | $27.98 | $28.00 | $19.26 | 2,233,130 |
| 2020-02-25 | $28.44 | $29.07 | $28.20 | $28.76 | $19.78 | 2,597,260 |
| 2020-02-24 | $28.45 | $29.18 | $28.08 | $28.95 | $19.92 | 4,711,850 |
| 2020-02-21 | $28.50 | $28.99 | $28.20 | $28.75 | $19.78 | 2,938,440 |
| 2020-02-20 | $27.85 | $28.90 | $27.32 | $28.70 | $19.74 | 4,256,630 |
| 2020-02-19 | $27.00 | $27.99 | $26.96 | $27.53 | $18.94 | 3,195,110 |
| 2020-02-18 | $27.20 | $27.30 | $26.90 | $27.06 | $18.62 | 1,533,200 |
| 2020-02-17 | $27.19 | $27.58 | $26.95 | $27.27 | $18.76 | 2,401,110 |
| 2020-02-14 | $26.92 | $27.18 | $26.80 | $27.00 | $18.57 | 1,534,270 |
| 2020-02-13 | $26.99 | $27.06 | $26.67 | $26.90 | $18.51 | 1,653,000 |
| 2020-02-12 | $26.92 | $27.21 | $26.72 | $26.89 | $18.50 | 2,538,250 |
| 2020-02-11 | $27.09 | $27.30 | $26.93 | $27.25 | $18.75 | 1,869,150 |
| 2020-02-10 | $26.75 | $27.39 | $26.41 | $27.17 | $18.69 | 2,783,890 |
| 2020-02-07 | $25.44 | $27.19 | $25.26 | $26.97 | $18.55 | 5,200,900 |
| 2020-02-06 | $25.43 | $25.86 | $24.92 | $25.73 | $17.70 | 3,589,610 |
| 2020-02-05 | $25.43 | $27.02 | $24.90 | $25.20 | $17.34 | 6,019,390 |
| 2020-02-04 | $24.12 | $25.58 | $24.12 | $25.55 | $17.58 | 4,189,710 |
| 2020-02-03 | $23.95 | $24.84 | $23.95 | $23.95 | $16.48 | 5,227,700 |
| 2020-01-31 | $26.61 | $26.61 | $26.61 | $26.61 | $18.31 | 0 |
| 2020-01-30 | $26.61 | $26.61 | $26.61 | $26.61 | $18.31 | 0 |
| 2020-01-29 | $26.61 | $26.61 | $26.61 | $26.61 | $18.31 | 0 |
| 2020-01-28 | $26.61 | $26.61 | $26.61 | $26.61 | $18.31 | 0 |
| 2020-01-27 | $26.61 | $26.61 | $26.61 | $26.61 | $18.31 | 0 |
| 2020-01-24 | $26.61 | $26.61 | $26.61 | $26.61 | $18.31 | 0 |
| 2020-01-23 | $27.55 | $27.70 | $26.26 | $26.61 | $18.31 | 2,908,780 |
| 2020-01-22 | $27.75 | $27.89 | $27.50 | $27.79 | $19.12 | 1,670,570 |
| 2020-01-21 | $28.60 | $28.60 | $27.27 | $28.02 | $19.28 | 3,998,830 |
| 2020-01-20 | $29.35 | $29.49 | $28.54 | $28.65 | $19.71 | 3,716,720 |
| 2020-01-17 | $29.34 | $29.77 | $29.29 | $29.50 | $20.29 | 2,380,350 |
| 2020-01-16 | $29.43 | $29.63 | $29.25 | $29.34 | $20.18 | 1,899,540 |
| 2020-01-15 | $29.18 | $29.48 | $29.18 | $29.38 | $20.21 | 2,134,760 |
| 2020-01-14 | $29.41 | $29.47 | $29.16 | $29.18 | $20.07 | 2,764,490 |
| 2020-01-13 | $29.72 | $29.87 | $29.25 | $29.34 | $20.18 | 2,905,110 |
| 2020-01-10 | $29.43 | $29.77 | $29.43 | $29.73 | $20.45 | 1,650,700 |
| 2020-01-09 | $29.73 | $29.88 | $29.33 | $29.53 | $20.31 | 3,676,010 |
| 2020-01-08 | $30.79 | $30.79 | $29.50 | $29.61 | $20.37 | 6,127,590 |
| 2020-01-07 | $30.69 | $30.98 | $30.50 | $30.98 | $21.31 | 1,565,980 |
| 2020-01-06 | $30.27 | $30.66 | $30.15 | $30.65 | $21.08 | 1,740,610 |
| 2020-01-03 | $30.63 | $30.68 | $30.20 | $30.32 | $20.86 | 1,754,050 |
| 2020-01-02 | $30.45 | $30.70 | $30.22 | $30.62 | $21.06 | 2,679,080 |
| 2020-01-01 | $30.37 | $30.37 | $30.37 | $30.37 | $20.89 | 0 |
| 2019-12-31 | $30.10 | $30.40 | $29.99 | $30.37 | $20.89 | 1,653,490 |
| 2019-12-30 | $30.21 | $30.40 | $30.00 | $30.10 | $20.71 | 1,849,110 |
| 2019-12-27 | $30.41 | $30.80 | $30.13 | $30.16 | $20.75 | 1,225,550 |
| 2019-12-26 | $30.52 | $30.78 | $30.30 | $30.55 | $21.02 | 1,623,010 |
| 2019-12-25 | $30.55 | $30.65 | $30.22 | $30.52 | $21.00 | 987,030 |
| 2019-12-24 | $29.82 | $30.59 | $29.60 | $30.40 | $20.91 | 1,806,200 |
| 2019-12-23 | $30.38 | $30.45 | $29.70 | $29.70 | $20.43 | 1,247,000 |
| 2019-12-20 | $30.13 | $30.75 | $30.06 | $30.38 | $20.90 | 1,784,390 |
| 2019-12-19 | $30.38 | $30.38 | $30.00 | $30.13 | $20.73 | 914,520 |
| 2019-12-18 | $30.68 | $30.91 | $30.12 | $30.30 | $20.84 | 1,182,500 |
| 2019-12-17 | $29.98 | $30.71 | $29.92 | $30.44 | $20.94 | 1,698,550 |
| 2019-12-16 | $30.06 | $30.35 | $29.74 | $30.09 | $20.70 | 2,021,810 |
| 2019-12-13 | $29.62 | $30.10 | $29.62 | $30.06 | $20.68 | 1,269,920 |
| 2019-12-12 | $29.89 | $29.90 | $29.35 | $29.53 | $20.31 | 1,082,470 |
| 2019-12-11 | $29.65 | $29.97 | $29.62 | $29.89 | $20.56 | 1,233,230 |
| 2019-12-10 | $29.80 | $29.93 | $29.58 | $29.65 | $20.40 | 1,237,040 |
| 2019-12-09 | $29.75 | $30.15 | $29.72 | $29.83 | $20.52 | 1,715,330 |
| 2019-12-06 | $29.71 | $30.28 | $29.71 | $29.81 | $20.51 | 1,599,730 |
| 2019-12-05 | $29.30 | $29.68 | $29.30 | $29.67 | $20.41 | 1,469,230 |
| 2019-12-04 | $29.42 | $29.60 | $29.15 | $29.18 | $20.07 | 1,226,870 |
| 2019-12-03 | $29.90 | $29.91 | $29.25 | $29.56 | $20.33 | 1,171,760 |
| 2019-12-02 | $29.90 | $30.14 | $29.65 | $29.90 | $20.57 | 1,278,720 |
| 2019-11-29 | $29.78 | $30.19 | $29.48 | $29.78 | $20.49 | 1,576,940 |
| 2019-11-28 | $30.16 | $30.65 | $30.00 | $30.18 | $20.76 | 1,594,550 |
| 2019-11-27 | $30.40 | $30.64 | $30.10 | $30.14 | $20.73 | 1,197,790 |
| 2019-11-26 | $30.90 | $31.20 | $30.44 | $30.53 | $21.00 | 1,006,110 |
| 2019-11-25 | $31.45 | $31.62 | $30.60 | $30.92 | $21.27 | 1,310,230 |
| 2019-11-22 | $32.55 | $32.69 | $31.35 | $31.45 | $21.64 | 1,500,260 |
| 2019-11-21 | $32.42 | $32.72 | $31.98 | $32.45 | $22.32 | 1,131,740 |
| 2019-11-20 | $32.49 | $32.79 | $32.28 | $32.53 | $22.38 | 1,304,280 |
| 2019-11-19 | $32.51 | $32.76 | $32.26 | $32.54 | $22.38 | 1,764,200 |
| 2019-11-18 | $32.81 | $33.31 | $32.21 | $32.50 | $22.36 | 2,472,240 |
| 2019-11-15 | $33.27 | $33.53 | $32.80 | $33.01 | $22.71 | 1,465,930 |
| 2019-11-14 | $31.88 | $33.50 | $31.68 | $33.17 | $22.82 | 3,424,250 |
| 2019-11-13 | $31.31 | $31.84 | $31.20 | $31.72 | $21.82 | 1,111,900 |
| 2019-11-12 | $31.37 | $31.82 | $31.20 | $31.36 | $21.57 | 792,090 |
| 2019-11-11 | $31.30 | $31.90 | $31.25 | $31.30 | $21.53 | 855,900 |
| 2019-11-08 | $31.90 | $32.10 | $31.59 | $31.65 | $21.77 | 1,124,570 |
| 2019-11-07 | $31.51 | $31.95 | $31.45 | $31.89 | $21.94 | 758,870 |
| 2019-11-06 | $31.50 | $31.95 | $31.50 | $31.60 | $21.74 | 907,530 |
| 2019-11-05 | $31.50 | $31.86 | $31.27 | $31.67 | $21.79 | 1,676,870 |
| 2019-11-04 | $30.90 | $31.50 | $30.60 | $31.25 | $21.50 | 1,759,870 |
| 2019-11-01 | $30.99 | $31.06 | $30.21 | $30.76 | $21.16 | 1,780,940 |
| 2019-10-31 | $31.18 | $31.61 | $30.88 | $30.96 | $21.30 | 1,323,540 |
| 2019-10-30 | $31.44 | $32.28 | $30.90 | $31.07 | $21.37 | 1,932,800 |
| 2019-10-29 | $31.80 | $32.11 | $31.40 | $31.40 | $21.60 | 896,600 |
| 2019-10-28 | $31.28 | $32.10 | $31.28 | $31.80 | $21.88 | 1,464,730 |
| 2019-10-25 | $31.26 | $31.68 | $30.79 | $31.49 | $21.66 | 1,121,670 |
| 2019-10-24 | $31.80 | $31.99 | $30.70 | $31.19 | $21.46 | 1,670,850 |
| 2019-10-23 | $32.08 | $32.50 | $31.71 | $31.80 | $21.88 | 932,300 |
| 2019-10-22 | $31.91 | $32.26 | $31.60 | $32.20 | $22.15 | 1,460,730 |
| 2019-10-21 | $31.90 | $32.28 | $31.40 | $31.99 | $22.01 | 966,240 |
| 2019-10-18 | $31.80 | $32.50 | $31.80 | $31.90 | $21.94 | 1,644,940 |
| 2019-10-17 | $31.59 | $32.16 | $31.30 | $31.96 | $21.99 | 1,730,270 |
| 2019-10-16 | $31.38 | $31.79 | $31.36 | $31.45 | $21.64 | 1,553,870 |
| 2019-10-15 | $31.59 | $31.99 | $31.33 | $31.59 | $21.73 | 1,544,000 |
| 2019-10-14 | $31.89 | $32.12 | $31.18 | $31.66 | $21.78 | 2,009,870 |
| 2019-10-11 | $32.58 | $32.75 | $31.55 | $31.87 | $21.92 | 2,554,430 |
| 2019-10-10 | $32.75 | $32.82 | $32.04 | $32.44 | $22.32 | 2,442,240 |
| 2019-10-09 | $32.49 | $32.88 | $31.85 | $32.75 | $22.53 | 1,710,160 |
| 2019-10-08 | $33.58 | $33.58 | $32.30 | $32.42 | $22.30 | 2,121,650 |
| 2019-10-07 | $33.60 | $33.60 | $33.60 | $33.60 | $23.11 | 0 |
| 2019-10-04 | $33.60 | $33.60 | $33.60 | $33.60 | $23.11 | 0 |
| 2019-10-03 | $33.60 | $33.60 | $33.60 | $33.60 | $23.11 | 0 |
| 2019-10-02 | $33.60 | $33.60 | $33.60 | $33.60 | $23.11 | 0 |
| 2019-10-01 | $33.60 | $33.60 | $33.60 | $33.60 | $23.11 | 0 |
| 2019-09-30 | $33.49 | $34.31 | $33.05 | $33.60 | $23.11 | 2,507,430 |
| 2019-09-27 | $33.41 | $33.88 | $32.23 | $33.30 | $22.91 | 2,839,290 |
| 2019-09-26 | $34.15 | $34.15 | $33.28 | $33.43 | $23.00 | 2,349,250 |
| 2019-09-25 | $33.16 | $34.40 | $33.03 | $33.96 | $23.36 | 3,570,180 |
| 2019-09-24 | $32.96 | $33.38 | $32.80 | $33.16 | $22.81 | 1,804,720 |
| 2019-09-23 | $32.88 | $33.16 | $32.35 | $33.13 | $22.79 | 1,813,090 |
| 2019-09-20 | $33.16 | $33.22 | $32.75 | $32.98 | $22.69 | 2,198,200 |
| 2019-09-19 | $33.01 | $33.49 | $32.82 | $33.20 | $22.84 | 2,944,180 |
| 2019-09-18 | $32.16 | $33.28 | $32.01 | $33.12 | $22.78 | 5,315,420 |
| 2019-09-17 | $31.83 | $32.33 | $31.83 | $32.09 | $22.08 | 2,202,850 |
| 2019-09-16 | $32.42 | $32.42 | $31.86 | $31.97 | $21.99 | 2,575,400 |
| 2019-09-13 | $32.38 | $32.38 | $32.38 | $32.38 | $22.27 | 0 |
| 2019-09-12 | $31.73 | $32.50 | $31.25 | $32.38 | $22.27 | 4,964,220 |
| 2019-09-11 | $32.71 | $32.84 | $31.60 | $31.78 | $21.86 | 4,528,350 |
| 2019-09-10 | $33.06 | $33.10 | $32.50 | $32.69 | $22.49 | 3,602,300 |
| 2019-09-09 | $32.99 | $33.07 | $32.67 | $33.04 | $22.73 | 3,770,740 |
| 2019-09-06 | $32.85 | $33.00 | $32.42 | $32.66 | $22.47 | 3,290,220 |
| 2019-09-05 | $33.10 | $33.34 | $32.78 | $32.85 | $22.60 | 4,447,980 |
| 2019-09-04 | $33.50 | $33.58 | $32.65 | $33.10 | $22.77 | 4,625,680 |
| 2019-09-03 | $34.23 | $34.41 | $33.15 | $33.58 | $23.10 | 3,562,360 |
| 2019-09-02 | $34.29 | $34.71 | $33.52 | $34.10 | $23.46 | 3,421,390 |
| 2019-08-30 | $34.30 | $34.44 | $33.51 | $34.16 | $23.50 | 1,969,120 |
| 2019-08-29 | $34.98 | $35.18 | $33.88 | $34.11 | $23.46 | 2,952,580 |
| 2019-08-28 | $34.57 | $35.60 | $33.77 | $35.60 | $24.49 | 5,436,150 |
| 2019-08-27 | $35.31 | $36.46 | $35.20 | $35.32 | $24.30 | 3,216,340 |
| 2019-08-26 | $35.00 | $35.68 | $34.34 | $35.26 | $24.26 | 2,073,960 |
| 2019-08-23 | $34.70 | $35.86 | $34.31 | $35.72 | $24.57 | 3,063,760 |
| 2019-08-22 | $35.09 | $35.12 | $34.15 | $34.34 | $23.62 | 3,238,920 |
| 2019-08-21 | $34.68 | $35.17 | $34.41 | $34.95 | $24.04 | 1,320,160 |
| 2019-08-20 | $34.28 | $34.65 | $34.01 | $34.58 | $23.79 | 1,533,100 |
| 2019-08-19 | $33.18 | $34.80 | $33.18 | $34.38 | $23.65 | 3,986,720 |
| 2019-08-16 | $32.93 | $33.28 | $32.65 | $32.99 | $22.69 | 1,943,430 |
| 2019-08-15 | $31.88 | $32.98 | $31.80 | $32.92 | $22.65 | 2,102,690 |
| 2019-08-14 | $32.18 | $32.47 | $31.71 | $32.18 | $22.14 | 1,210,440 |
| 2019-08-13 | $31.94 | $32.24 | $31.66 | $31.96 | $21.99 | 1,577,210 |
| 2019-08-12 | $31.54 | $32.49 | $31.54 | $31.77 | $21.86 | 2,040,040 |
| 2019-08-09 | $31.12 | $32.25 | $31.12 | $31.48 | $21.66 | 1,945,500 |
| 2019-08-08 | $30.60 | $31.26 | $30.23 | $31.22 | $21.48 | 1,380,170 |
| 2019-08-07 | $30.34 | $30.87 | $30.09 | $30.43 | $20.93 | 1,049,370 |
| 2019-08-06 | $30.62 | $30.62 | $29.65 | $30.26 | $20.82 | 1,358,360 |
| 2019-08-05 | $30.31 | $31.38 | $30.31 | $30.77 | $21.17 | 1,800,210 |
| 2019-08-02 | $30.27 | $30.80 | $30.00 | $30.60 | $21.05 | 1,072,660 |
| 2019-08-01 | $31.06 | $31.18 | $30.60 | $30.68 | $21.11 | 871,310 |
| 2019-07-31 | $31.68 | $31.68 | $30.72 | $31.10 | $21.39 | 584,370 |
| 2019-07-30 | $31.12 | $31.43 | $31.12 | $31.25 | $21.50 | 658,480 |
| 2019-07-29 | $31.31 | $31.70 | $31.02 | $31.21 | $21.47 | 661,300 |
| 2019-07-26 | $30.39 | $31.50 | $30.15 | $31.31 | $21.54 | 1,129,590 |
| 2019-07-25 | $30.69 | $30.69 | $30.10 | $30.39 | $20.91 | 1,089,430 |
| 2019-07-24 | $30.72 | $30.94 | $30.39 | $30.55 | $21.02 | 753,340 |
| 2019-07-23 | $30.00 | $30.72 | $29.90 | $30.72 | $21.13 | 717,640 |
| 2019-07-22 | $30.37 | $30.77 | $29.70 | $30.16 | $20.75 | 1,162,900 |
| 2019-07-19 | $30.13 | $30.73 | $30.10 | $30.51 | $20.99 | 710,480 |
| 2019-07-18 | $30.37 | $30.68 | $30.12 | $30.40 | $20.91 | 908,370 |
| 2019-07-17 | $30.50 | $30.79 | $30.40 | $30.51 | $20.99 | 870,810 |
| 2019-07-16 | $31.30 | $31.40 | $30.51 | $30.55 | $21.02 | 1,519,560 |
| 2019-07-15 | $31.40 | $31.50 | $30.83 | $31.22 | $21.48 | 1,047,160 |
| 2019-07-12 | $31.28 | $31.82 | $30.99 | $31.42 | $21.61 | 1,445,360 |
| 2019-07-11 | $31.20 | $31.45 | $31.02 | $31.25 | $21.50 | 894,320 |
| 2019-07-10 | $31.65 | $31.69 | $30.80 | $31.00 | $21.33 | 1,316,810 |
| 2019-07-09 | $31.56 | $31.73 | $31.02 | $31.31 | $21.54 | 1,708,170 |
| 2019-07-08 | $32.05 | $32.29 | $31.30 | $31.75 | $21.84 | 1,893,750 |
| 2019-07-05 | $32.98 | $33.20 | $31.18 | $31.63 | $21.76 | 3,896,560 |
| 2019-07-04 | $32.77 | $32.80 | $31.80 | $32.06 | $22.05 | 2,031,100 |
| 2019-07-03 | $33.13 | $33.88 | $32.26 | $32.48 | $22.34 | 2,316,480 |
| 2019-07-02 | $33.21 | $33.30 | $32.65 | $33.10 | $22.77 | 1,272,910 |
| 2019-07-01 | $32.50 | $33.37 | $32.50 | $33.20 | $22.84 | 1,722,680 |
| 2019-06-28 | $32.14 | $32.90 | $31.98 | $32.33 | $22.24 | 1,062,880 |
| 2019-06-27 | $31.01 | $32.53 | $31.01 | $32.36 | $22.26 | 3,156,960 |
| 2019-06-26 | $30.42 | $31.33 | $30.30 | $31.19 | $21.46 | 1,490,070 |
| 2019-06-25 | $30.80 | $30.82 | $29.95 | $30.58 | $21.04 | 942,870 |
| 2019-06-24 | $30.81 | $30.87 | $30.28 | $30.70 | $21.12 | 1,092,270 |
| 2019-06-21 | $30.60 | $31.11 | $30.49 | $30.81 | $21.19 | 1,218,730 |
| 2019-06-20 | $30.29 | $31.11 | $30.07 | $30.58 | $21.04 | 2,328,790 |
| 2019-06-19 | $30.80 | $30.85 | $30.01 | $30.27 | $20.82 | 1,393,930 |
| 2019-06-18 | $29.61 | $30.20 | $29.34 | $30.04 | $20.67 | 897,300 |
| 2019-06-17 | $29.44 | $29.68 | $29.25 | $29.60 | $20.36 | 613,480 |
| 2019-06-14 | $30.01 | $30.20 | $29.30 | $29.44 | $20.25 | 1,010,900 |
| 2019-06-13 | $30.25 | $30.25 | $29.65 | $30.00 | $20.64 | 1,111,990 |
| 2019-06-12 | $30.09 | $30.35 | $29.90 | $30.25 | $20.81 | 923,000 |
| 2019-06-11 | $30.15 | $30.77 | $30.02 | $30.65 | $20.81 | 2,164,030 |
| 2019-06-10 | $29.55 | $30.15 | $29.53 | $30.12 | $20.45 | 920,900 |
| 2019-06-07 | $29.51 | $29.51 | $29.51 | $29.51 | $20.04 | 0 |
| 2019-06-06 | $30.08 | $30.25 | $29.40 | $29.51 | $20.04 | 938,780 |
| 2019-06-05 | $29.77 | $30.57 | $29.65 | $30.08 | $20.42 | 2,024,470 |
| 2019-06-04 | $29.69 | $30.30 | $29.26 | $29.76 | $20.21 | 1,967,880 |
| 2019-06-03 | $29.88 | $30.30 | $29.70 | $29.82 | $20.25 | 1,338,290 |
| 2019-05-31 | $29.34 | $30.15 | $29.16 | $30.08 | $20.42 | 2,292,540 |
| 2019-05-30 | $28.62 | $29.36 | $28.62 | $29.36 | $19.93 | 1,553,650 |
| 2019-05-29 | $28.90 | $29.14 | $28.61 | $28.75 | $19.52 | 880,880 |
| 2019-05-28 | $28.70 | $29.20 | $28.62 | $29.06 | $19.73 | 1,095,620 |
| 2019-05-27 | $28.57 | $28.84 | $28.18 | $28.75 | $19.52 | 596,620 |
| 2019-05-24 | $28.45 | $28.84 | $28.20 | $28.38 | $19.27 | 866,000 |
| 2019-05-23 | $29.00 | $29.00 | $28.50 | $28.62 | $19.43 | 920,770 |
| 2019-05-22 | $29.14 | $29.51 | $28.92 | $29.00 | $19.69 | 1,369,990 |
| 2019-05-21 | $28.63 | $29.45 | $28.33 | $29.30 | $19.89 | 1,546,040 |
| 2019-05-20 | $28.65 | $28.65 | $27.50 | $28.64 | $19.44 | 996,360 |
| 2019-05-17 | $28.88 | $29.37 | $28.30 | $28.50 | $19.35 | 1,403,180 |
| 2019-05-16 | $28.40 | $29.28 | $28.06 | $28.99 | $19.68 | 1,958,750 |
| 2019-05-15 | $28.04 | $28.47 | $27.95 | $28.45 | $19.32 | 1,453,200 |
| 2019-05-14 | $28.03 | $28.37 | $28.01 | $28.03 | $19.03 | 1,023,270 |
| 2019-05-13 | $28.00 | $28.90 | $27.90 | $28.38 | $19.27 | 1,514,910 |
| 2019-05-10 | $27.85 | $28.32 | $27.68 | $28.29 | $19.21 | 1,636,280 |
| 2019-05-09 | $28.31 | $28.46 | $27.58 | $27.63 | $18.76 | 1,461,740 |
| 2019-05-08 | $28.21 | $29.03 | $28.00 | $28.31 | $19.22 | 1,404,830 |
| 2019-05-07 | $27.87 | $28.66 | $27.87 | $28.66 | $19.46 | 1,040,640 |
| 2019-05-06 | $28.00 | $28.38 | $27.33 | $27.96 | $18.98 | 2,590,360 |
| 2019-05-03 | $28.85 | $28.85 | $28.85 | $28.85 | $19.59 | 0 |
| 2019-05-02 | $28.85 | $28.85 | $28.85 | $28.85 | $19.59 | 0 |
| 2019-05-01 | $28.85 | $28.85 | $28.85 | $28.85 | $19.59 | 0 |
| 2019-04-30 | $29.03 | $29.54 | $28.73 | $28.85 | $19.59 | 1,773,280 |
| 2019-04-29 | $28.98 | $29.69 | $28.79 | $29.10 | $19.76 | 1,722,490 |
| 2019-04-26 | $29.03 | $29.64 | $28.50 | $29.29 | $19.89 | 2,983,700 |
| 2019-04-25 | $29.65 | $30.38 | $28.90 | $29.03 | $19.71 | 3,474,810 |
| 2019-04-24 | $28.60 | $29.61 | $28.60 | $29.60 | $20.10 | 2,752,060 |
| 2019-04-23 | $28.93 | $29.09 | $28.55 | $28.60 | $19.42 | 1,409,150 |
| 2019-04-22 | $29.01 | $29.47 | $28.65 | $28.93 | $19.64 | 1,396,620 |
| 2019-04-19 | $28.99 | $29.19 | $28.80 | $29.07 | $19.74 | 1,367,510 |
| 2019-04-18 | $29.13 | $29.20 | $28.69 | $29.00 | $19.69 | 1,873,310 |
| 2019-04-17 | $28.08 | $29.17 | $27.99 | $29.11 | $19.76 | 4,029,690 |
| 2019-04-16 | $27.80 | $28.24 | $27.58 | $28.08 | $19.06 | 2,954,230 |
| 2019-04-15 | $28.40 | $28.61 | $27.65 | $27.98 | $19.00 | 3,984,180 |
| 2019-04-12 | $28.40 | $28.56 | $27.97 | $28.17 | $19.13 | 2,298,830 |
| 2019-04-11 | $29.15 | $29.15 | $28.02 | $28.45 | $19.32 | 2,893,610 |
| 2019-04-10 | $28.99 | $29.29 | $28.98 | $29.23 | $19.85 | 2,162,000 |
| 2019-04-09 | $29.18 | $29.65 | $28.95 | $29.40 | $19.96 | 2,195,160 |
| 2019-04-08 | $29.85 | $29.95 | $28.88 | $29.17 | $19.80 | 3,694,400 |
| 2019-04-05 | $29.84 | $29.84 | $29.84 | $29.84 | $20.26 | 0 |
| 2019-04-04 | $30.04 | $30.26 | $29.69 | $29.84 | $20.26 | 2,728,010 |
| 2019-04-03 | $30.31 | $30.47 | $29.69 | $30.05 | $20.40 | 3,212,720 |
| 2019-04-02 | $30.38 | $31.04 | $30.31 | $30.44 | $20.67 | 4,931,020 |
| 2019-04-01 | $30.08 | $30.72 | $30.08 | $30.38 | $20.63 | 4,466,530 |
| 2019-03-29 | $29.89 | $30.30 | $29.51 | $30.13 | $20.46 | 4,750,150 |
| 2019-03-28 | $28.85 | $30.35 | $28.70 | $29.89 | $20.29 | 6,526,730 |
| 2019-03-27 | $28.76 | $29.31 | $28.26 | $28.99 | $19.68 | 5,083,290 |
| 2019-03-26 | $29.83 | $29.97 | $28.51 | $28.53 | $19.37 | 5,110,040 |
| 2019-03-25 | $29.39 | $29.95 | $29.30 | $29.69 | $20.16 | 5,206,220 |
| 2019-03-22 | $30.40 | $30.40 | $29.42 | $29.69 | $20.16 | 8,776,890 |
| 2019-03-21 | $31.08 | $31.08 | $29.84 | $30.59 | $20.77 | 14,792,040 |
| 2019-03-20 | $33.46 | $34.58 | $32.30 | $33.08 | $22.46 | 4,578,690 |
| 2019-03-19 | $33.50 | $33.61 | $33.02 | $33.44 | $22.70 | 2,016,310 |
| 2019-03-18 | $33.00 | $33.68 | $32.58 | $33.67 | $22.86 | 4,546,780 |
| 2019-03-15 | $31.57 | $32.90 | $31.57 | $32.58 | $22.12 | 3,063,480 |
| 2019-03-14 | $31.70 | $32.10 | $31.30 | $31.41 | $21.33 | 2,094,500 |
| 2019-03-13 | $30.39 | $32.50 | $30.39 | $32.06 | $21.77 | 5,871,510 |
| 2019-03-12 | $30.97 | $31.30 | $30.30 | $30.37 | $20.62 | 3,205,050 |
| 2019-03-11 | $30.27 | $31.35 | $30.00 | $30.92 | $20.99 | 3,188,550 |
| 2019-03-08 | $30.57 | $31.45 | $30.34 | $30.36 | $20.61 | 2,281,780 |
| 2019-03-07 | $31.05 | $31.18 | $30.51 | $30.81 | $20.92 | 2,562,810 |
| 2019-03-06 | $31.39 | $31.39 | $30.70 | $31.05 | $21.08 | 2,782,130 |
| 2019-03-05 | $31.50 | $31.80 | $30.90 | $31.43 | $21.34 | 2,420,560 |
| 2019-03-04 | $31.51 | $32.37 | $31.33 | $31.46 | $21.36 | 3,641,500 |
| 2019-03-01 | $31.80 | $32.00 | $31.02 | $31.51 | $21.39 | 2,513,870 |
| 2019-02-28 | $30.50 | $32.25 | $30.26 | $31.71 | $21.53 | 3,758,250 |
| 2019-02-27 | $30.29 | $30.80 | $30.20 | $30.49 | $20.70 | 1,798,240 |
| 2019-02-26 | $30.60 | $31.00 | $29.97 | $30.37 | $20.62 | 3,650,280 |
| 2019-02-25 | $30.02 | $30.90 | $29.72 | $30.90 | $20.98 | 5,171,190 |
| 2019-02-22 | $29.97 | $30.05 | $29.47 | $29.89 | $20.29 | 1,828,110 |
| 2019-02-21 | $29.61 | $30.55 | $29.36 | $29.86 | $20.27 | 2,602,290 |
| 2019-02-20 | $29.12 | $30.08 | $29.05 | $29.78 | $20.22 | 3,395,720 |
| 2019-02-19 | $30.06 | $30.54 | $29.05 | $29.36 | $19.93 | 4,520,370 |
| 2019-02-18 | $30.25 | $31.49 | $29.70 | $30.00 | $20.37 | 5,429,500 |
| 2019-02-15 | $30.02 | $30.39 | $29.82 | $30.05 | $20.40 | 1,603,950 |
| 2019-02-14 | $30.24 | $30.47 | $29.81 | $29.94 | $20.33 | 1,714,990 |
| 2019-02-13 | $29.99 | $31.10 | $29.90 | $30.24 | $20.53 | 3,004,100 |
| 2019-02-12 | $29.86 | $30.30 | $29.65 | $30.12 | $20.45 | 2,455,370 |
| 2019-02-11 | $28.28 | $30.02 | $28.03 | $30.00 | $20.37 | 4,020,920 |
| 2019-02-08 | $28.19 | $28.19 | $28.19 | $28.19 | $19.14 | 0 |
| 2019-02-07 | $28.19 | $28.19 | $28.19 | $28.19 | $19.14 | 0 |
| 2019-02-06 | $28.19 | $28.19 | $28.19 | $28.19 | $19.14 | 0 |
| 2019-02-05 | $28.19 | $28.19 | $28.19 | $28.19 | $19.14 | 0 |
| 2019-02-04 | $28.19 | $28.19 | $28.19 | $28.19 | $19.14 | 0 |
| 2019-02-01 | $27.97 | $28.65 | $27.86 | $28.19 | $19.14 | 2,092,170 |
| 2019-01-31 | $28.22 | $28.64 | $27.72 | $27.97 | $18.99 | 2,355,090 |
| 2019-01-30 | $28.54 | $28.99 | $28.16 | $28.16 | $19.12 | 1,472,030 |
| 2019-01-29 | $28.74 | $28.91 | $27.81 | $28.51 | $19.36 | 2,075,700 |
| 2019-01-28 | $29.20 | $29.31 | $28.56 | $28.66 | $19.46 | 2,562,930 |
| 2019-01-25 | $27.77 | $29.28 | $27.74 | $29.10 | $19.76 | 3,436,470 |
| 2019-01-24 | $27.83 | $28.12 | $27.59 | $27.73 | $18.83 | 908,190 |
| 2019-01-23 | $27.61 | $27.97 | $27.45 | $27.90 | $18.94 | 839,680 |
| 2019-01-22 | $27.65 | $28.34 | $27.25 | $27.80 | $18.87 | 2,113,410 |
| 2019-01-21 | $28.09 | $28.55 | $27.46 | $27.83 | $18.89 | 2,017,360 |
| 2019-01-18 | $28.00 | $28.45 | $27.55 | $28.02 | $19.02 | 1,717,450 |
| 2019-01-17 | $27.50 | $28.34 | $27.45 | $27.85 | $18.91 | 1,790,730 |
| 2019-01-16 | $28.00 | $28.16 | $27.20 | $27.61 | $18.75 | 1,599,410 |
| 2019-01-15 | $27.59 | $28.15 | $27.08 | $28.10 | $19.08 | 1,515,550 |
| 2019-01-14 | $27.35 | $27.72 | $27.24 | $27.59 | $18.73 | 1,119,360 |
| 2019-01-11 | $27.97 | $28.00 | $26.80 | $27.40 | $18.60 | 2,486,760 |
| 2019-01-10 | $27.57 | $28.10 | $27.35 | $27.98 | $19.00 | 1,258,350 |
| 2019-01-09 | $27.85 | $28.24 | $27.50 | $27.70 | $18.81 | 1,543,410 |
| 2019-01-08 | $27.75 | $28.00 | $27.50 | $27.83 | $18.89 | 1,588,380 |
| 2019-01-07 | $26.63 | $27.85 | $26.63 | $27.79 | $18.87 | 2,577,210 |
| 2019-01-04 | $25.96 | $27.10 | $25.83 | $26.84 | $18.22 | 1,947,650 |
| 2019-01-03 | $26.14 | $26.33 | $25.84 | $26.25 | $17.82 | 1,686,530 |
| 2019-01-02 | $27.07 | $27.07 | $25.80 | $26.03 | $17.67 | 2,676,350 |
| 2019-01-01 | $27.08 | $27.08 | $27.08 | $27.08 | $18.39 | 0 |
| 2018-12-31 | $27.08 | $27.08 | $27.08 | $27.08 | $18.39 | 0 |
| 2018-12-28 | $26.55 | $27.15 | $26.00 | $27.08 | $18.39 | 3,027,990 |
| 2018-12-27 | $26.00 | $26.68 | $25.85 | $26.49 | $17.99 | 2,615,920 |
| 2018-12-26 | $26.05 | $26.32 | $25.65 | $25.80 | $17.52 | 1,581,060 |
| 2018-12-25 | $25.98 | $26.38 | $25.64 | $26.10 | $17.72 | 2,089,750 |
| 2018-12-24 | $25.08 | $26.20 | $24.89 | $25.90 | $17.58 | 1,788,510 |
| 2018-12-21 | $25.01 | $25.40 | $24.60 | $25.11 | $17.05 | 1,967,390 |
| 2018-12-20 | $24.96 | $25.35 | $24.81 | $25.11 | $17.05 | 1,593,730 |
| 2018-12-19 | $25.19 | $25.45 | $24.90 | $25.00 | $16.97 | 1,444,550 |
| 2018-12-18 | $25.14 | $25.50 | $24.50 | $25.20 | $17.11 | 1,643,310 |
| 2018-12-17 | $26.16 | $26.16 | $24.83 | $25.39 | $17.24 | 2,440,680 |
| 2018-12-14 | $26.39 | $26.56 | $25.92 | $26.10 | $17.72 | 1,628,810 |
| 2018-12-13 | $25.34 | $26.48 | $25.34 | $26.36 | $17.90 | 2,364,160 |
| 2018-12-12 | $25.72 | $25.88 | $25.20 | $25.20 | $17.11 | 1,004,980 |
| 2018-12-11 | $25.04 | $25.66 | $24.97 | $25.65 | $17.41 | 1,123,080 |
| 2018-12-10 | $25.31 | $25.49 | $24.63 | $25.04 | $17.00 | 1,286,910 |
| 2018-12-07 | $25.68 | $25.75 | $25.17 | $25.64 | $17.41 | 936,610 |
| 2018-12-06 | $25.66 | $26.25 | $25.20 | $25.68 | $17.44 | 1,364,890 |
| 2018-12-05 | $25.60 | $26.20 | $25.50 | $25.67 | $17.43 | 1,038,100 |
| 2018-12-04 | $25.32 | $25.97 | $25.24 | $25.93 | $17.60 | 1,530,080 |
| 2018-12-03 | $24.88 | $25.77 | $24.72 | $25.54 | $17.34 | 2,382,990 |
| 2018-11-30 | $24.51 | $24.53 | $24.10 | $24.50 | $16.63 | 811,570 |
| 2018-11-29 | $25.03 | $25.18 | $24.38 | $24.51 | $16.64 | 991,330 |
| 2018-11-28 | $24.10 | $25.05 | $23.85 | $25.02 | $16.99 | 956,060 |
| 2018-11-27 | $23.91 | $24.32 | $23.82 | $24.12 | $16.38 | 674,270 |
| 2018-11-26 | $23.92 | $24.18 | $23.56 | $23.81 | $16.17 | 923,090 |
| 2018-11-23 | $24.61 | $24.61 | $23.80 | $24.15 | $16.40 | 962,860 |
| 2018-11-22 | $24.41 | $24.83 | $24.34 | $24.59 | $16.70 | 836,930 |
| 2018-11-21 | $24.56 | $24.72 | $24.20 | $24.38 | $16.55 | 1,044,430 |
| 2018-11-20 | $25.37 | $25.37 | $24.20 | $24.72 | $16.78 | 1,154,330 |
| 2018-11-19 | $25.28 | $25.42 | $24.98 | $25.06 | $17.01 | 1,056,490 |
| 2018-11-16 | $25.40 | $25.80 | $25.10 | $25.27 | $17.16 | 1,708,600 |
| 2018-11-15 | $24.68 | $25.50 | $24.44 | $25.11 | $17.05 | 1,766,840 |
| 2018-11-14 | $25.06 | $25.35 | $24.70 | $24.81 | $16.84 | 1,346,800 |
| 2018-11-13 | $24.58 | $25.30 | $24.58 | $25.06 | $17.01 | 1,657,880 |
| 2018-11-12 | $24.76 | $24.93 | $24.52 | $24.86 | $16.88 | 1,766,890 |
| 2018-11-09 | $25.05 | $25.43 | $24.76 | $24.99 | $16.97 | 1,265,640 |
| 2018-11-08 | $25.44 | $25.47 | $24.78 | $24.81 | $16.84 | 1,112,810 |
| 2018-11-07 | $25.18 | $25.78 | $24.95 | $25.30 | $17.18 | 1,195,390 |
| 2018-11-06 | $25.20 | $25.53 | $24.60 | $25.35 | $17.21 | 1,777,880 |
| 2018-11-05 | $24.98 | $25.25 | $24.70 | $24.95 | $16.94 | 2,023,460 |
| 2018-11-02 | $24.42 | $25.10 | $24.26 | $24.86 | $16.88 | 2,714,240 |
| 2018-11-01 | $23.63 | $24.66 | $23.40 | $24.10 | $16.36 | 2,909,960 |
| 2018-10-31 | $22.50 | $23.80 | $22.28 | $23.63 | $16.04 | 2,493,810 |
| 2018-10-30 | $20.72 | $22.48 | $20.72 | $22.40 | $15.21 | 3,940,080 |
| 2018-10-29 | $21.25 | $21.29 | $20.04 | $20.50 | $13.92 | 1,672,560 |
| 2018-10-26 | $22.25 | $22.38 | $21.00 | $21.35 | $14.50 | 1,734,670 |
| 2018-10-25 | $21.50 | $22.19 | $21.01 | $22.17 | $15.05 | 944,860 |
| 2018-10-24 | $21.88 | $22.06 | $21.20 | $21.89 | $14.86 | 1,095,710 |
| 2018-10-23 | $22.69 | $23.21 | $21.76 | $21.88 | $14.86 | 1,473,880 |
| 2018-10-22 | $21.29 | $22.82 | $21.29 | $22.59 | $15.34 | 2,452,220 |
| 2018-10-19 | $20.13 | $21.24 | $19.90 | $21.05 | $14.29 | 1,401,050 |
| 2018-10-18 | $20.95 | $20.95 | $20.04 | $20.35 | $13.82 | 960,000 |
| 2018-10-17 | $21.16 | $21.31 | $20.40 | $20.96 | $14.23 | 1,609,870 |
| 2018-10-16 | $20.90 | $21.20 | $19.88 | $21.07 | $14.31 | 4,734,350 |
| 2018-10-15 | $21.98 | $21.98 | $20.64 | $20.90 | $14.19 | 1,799,670 |
| 2018-10-12 | $22.06 | $22.18 | $21.21 | $21.81 | $14.81 | 2,744,100 |
| 2018-10-11 | $23.20 | $23.20 | $21.50 | $22.15 | $15.04 | 3,277,590 |
| 2018-10-10 | $24.10 | $24.23 | $23.52 | $23.69 | $16.08 | 1,307,970 |
| 2018-10-09 | $24.29 | $24.40 | $23.83 | $24.10 | $16.36 | 848,400 |
| 2018-10-08 | $24.50 | $24.80 | $24.06 | $24.29 | $16.49 | 1,252,560 |
| 2018-10-05 | $24.78 | $24.78 | $24.78 | $24.78 | $16.82 | 0 |
| 2018-10-04 | $24.78 | $24.78 | $24.78 | $24.78 | $16.82 | 0 |
| 2018-10-03 | $24.78 | $24.78 | $24.78 | $24.78 | $16.82 | 0 |
| 2018-10-02 | $24.78 | $24.78 | $24.78 | $24.78 | $16.82 | 0 |
| 2018-10-01 | $24.78 | $24.78 | $24.78 | $24.78 | $16.82 | 0 |
| 2018-09-28 | $24.23 | $24.89 | $24.13 | $24.78 | $16.82 | 1,384,800 |
| 2018-09-27 | $24.50 | $24.58 | $23.90 | $24.33 | $16.52 | 1,233,140 |
| 2018-09-26 | $24.07 | $24.80 | $23.59 | $24.43 | $16.59 | 2,455,910 |
| 2018-09-25 | $25.00 | $25.00 | $22.70 | $24.35 | $16.53 | 4,594,290 |
| 2018-09-24 | $25.20 | $25.20 | $25.20 | $25.20 | $17.11 | 0 |
| 2018-09-21 | $25.75 | $26.16 | $24.95 | $25.20 | $17.11 | 3,733,610 |
| 2018-09-20 | $25.53 | $25.86 | $25.35 | $25.56 | $17.35 | 1,097,260 |
| 2018-09-19 | $24.23 | $26.06 | $24.23 | $25.64 | $17.41 | 2,907,850 |
| 2018-09-18 | $23.96 | $24.50 | $23.61 | $24.42 | $16.58 | 1,033,050 |
| 2018-09-17 | $24.53 | $24.86 | $23.69 | $24.00 | $16.29 | 1,429,410 |
| 2018-09-14 | $24.39 | $24.77 | $23.92 | $24.61 | $16.71 | 1,662,000 |
| 2018-09-13 | $24.78 | $24.92 | $23.65 | $24.28 | $16.48 | 1,581,000 |
| 2018-09-12 | $24.95 | $25.00 | $24.32 | $24.66 | $16.74 | 1,310,520 |
| 2018-09-11 | $24.51 | $25.18 | $24.51 | $25.09 | $17.03 | 1,674,900 |
| 2018-09-10 | $24.95 | $25.41 | $24.55 | $24.59 | $16.70 | 1,239,940 |
| 2018-09-07 | $24.50 | $25.09 | $24.41 | $24.88 | $16.89 | 2,131,730 |
| 2018-09-06 | $24.83 | $25.08 | $24.00 | $24.22 | $16.44 | 2,121,700 |
| 2018-09-05 | $26.07 | $26.07 | $24.90 | $24.95 | $16.94 | 1,968,290 |
| 2018-09-04 | $25.70 | $26.10 | $25.44 | $25.89 | $17.58 | 1,417,510 |
| 2018-09-03 | $25.96 | $26.20 | $24.98 | $25.81 | $17.52 | 1,648,490 |
| 2018-08-31 | $25.90 | $26.33 | $25.52 | $25.85 | $17.55 | 1,769,490 |
| 2018-08-30 | $26.60 | $26.88 | $25.28 | $26.15 | $17.75 | 4,086,190 |
| 2018-08-29 | $26.45 | $27.15 | $25.82 | $27.08 | $18.39 | 2,646,600 |
| 2018-08-28 | $25.35 | $26.66 | $25.35 | $26.50 | $17.99 | 3,285,100 |
| 2018-08-27 | $24.67 | $25.58 | $24.63 | $25.29 | $17.17 | 2,229,340 |
| 2018-08-24 | $25.27 | $25.27 | $24.58 | $24.66 | $16.74 | 1,436,330 |
| 2018-08-23 | $25.00 | $25.49 | $24.76 | $25.32 | $17.19 | 1,810,730 |
| 2018-08-22 | $25.65 | $25.71 | $24.76 | $25.00 | $16.97 | 2,478,230 |
| 2018-08-21 | $24.50 | $25.75 | $24.44 | $25.75 | $17.48 | 3,632,800 |
| 2018-08-20 | $23.75 | $24.40 | $23.60 | $24.28 | $16.48 | 3,025,580 |
| 2018-08-17 | $24.48 | $24.50 | $23.38 | $23.87 | $16.21 | 2,223,270 |
| 2018-08-16 | $24.43 | $24.65 | $23.27 | $24.11 | $16.37 | 2,239,600 |
| 2018-08-15 | $25.06 | $25.19 | $24.48 | $24.77 | $16.82 | 1,853,800 |
| 2018-08-14 | $24.90 | $25.41 | $24.80 | $25.01 | $16.98 | 2,193,450 |
| 2018-08-13 | $24.48 | $25.30 | $24.47 | $25.03 | $16.99 | 2,647,630 |
| 2018-08-10 | $24.44 | $25.35 | $24.36 | $24.59 | $16.70 | 3,362,290 |
| 2018-08-09 | $23.06 | $24.55 | $23.06 | $24.18 | $16.42 | 4,537,680 |
| 2018-08-08 | $25.20 | $25.20 | $22.91 | $23.27 | $15.80 | 5,937,040 |
| 2018-08-07 | $24.99 | $25.39 | $24.32 | $25.00 | $16.97 | 2,816,170 |
| 2018-08-06 | $25.31 | $26.01 | $24.21 | $24.59 | $16.70 | 4,232,080 |
| 2018-08-03 | $25.91 | $26.50 | $25.11 | $25.27 | $17.16 | 2,299,270 |
| 2018-08-02 | $26.79 | $27.30 | $25.57 | $26.04 | $17.68 | 3,999,860 |
| 2018-08-01 | $28.14 | $28.28 | $26.88 | $26.97 | $18.31 | 2,962,790 |
| 2018-07-31 | $26.75 | $28.15 | $26.74 | $27.76 | $18.85 | 3,712,980 |
| 2018-07-30 | $27.63 | $27.70 | $26.34 | $26.57 | $18.04 | 4,327,460 |
| 2018-07-27 | $27.50 | $28.05 | $27.00 | $27.70 | $18.81 | 1,846,830 |
| 2018-07-26 | $27.45 | $27.72 | $27.15 | $27.31 | $18.54 | 2,212,960 |
| 2018-07-25 | $27.94 | $28.28 | $27.20 | $27.27 | $18.51 | 2,899,190 |
| 2018-07-24 | $27.11 | $28.29 | $27.00 | $28.24 | $19.17 | 3,658,440 |
| 2018-07-23 | $27.00 | $28.19 | $26.80 | $27.35 | $18.57 | 4,614,660 |
| 2018-07-20 | $27.20 | $27.58 | $26.78 | $27.10 | $18.40 | 2,521,560 |
| 2018-07-19 | $27.74 | $27.96 | $26.56 | $27.38 | $18.59 | 3,695,130 |
| 2018-07-18 | $28.60 | $28.69 | $27.55 | $27.64 | $18.77 | 3,238,420 |
| 2018-07-17 | $28.90 | $29.00 | $27.88 | $28.75 | $19.52 | 5,095,530 |
| 2018-07-16 | $27.38 | $28.85 | $27.23 | $28.79 | $19.55 | 5,269,190 |
| 2018-07-13 | $25.80 | $27.89 | $25.69 | $27.23 | $18.49 | 5,307,030 |
| 2018-07-12 | $24.86 | $26.08 | $24.40 | $25.94 | $17.61 | 4,253,570 |
| 2018-07-11 | $24.71 | $25.25 | $24.35 | $24.93 | $16.93 | 2,872,820 |
| 2018-07-10 | $24.99 | $25.21 | $24.65 | $25.03 | $16.99 | 2,809,100 |
| 2018-07-09 | $23.80 | $25.00 | $23.80 | $24.99 | $16.97 | 5,365,850 |
| 2018-07-06 | $23.10 | $24.20 | $22.11 | $23.63 | $16.04 | 5,148,290 |
| 2018-07-05 | $23.14 | $23.74 | $22.91 | $23.18 | $15.74 | 2,452,750 |
| 2018-07-04 | $23.58 | $23.78 | $23.14 | $23.50 | $15.96 | 2,438,220 |
| 2018-07-03 | $23.25 | $24.05 | $22.78 | $23.52 | $15.97 | 3,726,220 |
| 2018-07-02 | $22.61 | $24.25 | $22.60 | $23.17 | $15.73 | 4,842,940 |
| 2018-06-29 | $22.00 | $22.84 | $21.97 | $22.77 | $15.46 | 5,106,110 |
| 2018-06-28 | $21.65 | $22.43 | $21.65 | $21.98 | $14.92 | 4,835,960 |
| 2018-06-27 | $21.00 | $22.56 | $21.00 | $21.93 | $14.89 | 12,634,480 |
| 2018-06-26 | $22.26 | $23.28 | $21.80 | $22.71 | $15.42 | 2,274,290 |
| 2018-06-25 | $22.93 | $23.10 | $22.28 | $22.49 | $15.27 | 1,489,110 |
| 2018-06-22 | $22.64 | $23.14 | $22.50 | $22.88 | $15.53 | 2,120,030 |
| 2018-06-21 | $23.60 | $24.05 | $22.88 | $23.14 | $15.71 | 2,160,880 |
| 2018-06-20 | $22.10 | $23.82 | $22.10 | $23.53 | $15.98 | 2,341,550 |
| 2018-06-19 | $23.00 | $23.05 | $21.25 | $22.28 | $15.13 | 2,336,680 |
| 2018-06-18 | $23.35 | $23.35 | $23.35 | $23.35 | $15.85 | 0 |
| 2018-06-15 | $23.38 | $23.57 | $22.45 | $23.35 | $15.85 | 2,463,980 |
| 2018-06-14 | $23.50 | $23.67 | $22.78 | $23.38 | $15.87 | 2,623,690 |
| 2018-06-13 | $24.12 | $24.85 | $23.50 | $23.55 | $15.99 | 2,897,840 |
| 2018-06-12 | $23.55 | $24.50 | $23.00 | $24.21 | $16.44 | 3,257,860 |
| 2018-06-11 | $24.82 | $24.82 | $23.25 | $23.71 | $16.10 | 3,531,490 |
| 2018-06-08 | $25.14 | $25.40 | $24.38 | $24.90 | $16.91 | 2,099,780 |
| 2018-06-07 | $24.88 | $25.80 | $24.66 | $25.00 | $16.97 | 3,414,820 |
| 2018-06-06 | $24.18 | $25.43 | $24.12 | $25.02 | $16.99 | 4,123,700 |
| 2018-06-05 | $23.68 | $25.10 | $23.33 | $24.40 | $16.57 | 3,732,310 |
| 2018-06-04 | $24.17 | $24.45 | $22.58 | $24.00 | $16.29 | 4,338,020 |
| 2018-06-01 | $24.94 | $25.00 | $23.00 | $23.68 | $16.08 | 6,738,180 |
| 2018-05-31 | $23.35 | $25.41 | $23.26 | $25.29 | $17.17 | 6,179,690 |
| 2018-05-30 | $23.80 | $24.13 | $22.80 | $23.18 | $15.74 | 3,564,990 |
| 2018-05-29 | $23.40 | $25.40 | $23.40 | $23.78 | $15.91 | 6,716,470 |
| 2018-05-28 | $23.38 | $24.09 | $22.33 | $23.46 | $15.69 | 3,448,650 |
| 2018-05-25 | $23.57 | $24.36 | $23.48 | $23.50 | $15.72 | 2,125,180 |
| 2018-05-24 | $24.04 | $24.44 | $23.54 | $23.80 | $15.92 | 2,198,650 |
| 2018-05-23 | $23.43 | $24.78 | $23.43 | $24.29 | $16.25 | 4,797,410 |
| 2018-05-22 | $23.24 | $24.96 | $22.90 | $23.78 | $15.91 | 6,070,380 |
| 2018-05-21 | $23.28 | $23.55 | $22.86 | $23.24 | $15.54 | 3,477,300 |
| 2018-05-18 | $23.17 | $23.40 | $22.97 | $23.18 | $15.50 | 3,580,540 |
| 2018-05-17 | $23.87 | $24.40 | $23.10 | $23.25 | $15.55 | 6,820,630 |
| 2018-05-16 | $23.55 | $24.66 | $23.28 | $23.80 | $15.92 | 7,497,260 |
| 2018-05-15 | $21.90 | $23.75 | $21.90 | $23.75 | $15.89 | 8,846,220 |
| 2018-05-14 | $21.25 | $22.18 | $21.25 | $21.59 | $14.44 | 3,284,110 |
| 2018-05-11 | $21.60 | $22.21 | $21.06 | $21.11 | $14.12 | 4,166,180 |
| 2018-05-10 | $21.40 | $21.68 | $21.18 | $21.48 | $14.37 | 2,978,960 |
| 2018-05-09 | $20.46 | $21.73 | $20.25 | $21.57 | $14.43 | 5,427,720 |
| 2018-05-08 | $20.12 | $21.21 | $20.05 | $20.64 | $13.80 | 5,398,230 |
| 2018-05-07 | $19.60 | $20.31 | $19.60 | $20.05 | $13.41 | 3,566,330 |
| 2018-05-04 | $19.45 | $19.97 | $19.24 | $19.66 | $13.15 | 3,229,340 |
| 2018-05-03 | $19.18 | $19.50 | $18.82 | $19.46 | $13.02 | 3,163,100 |
| 2018-05-02 | $18.54 | $19.20 | $18.40 | $19.09 | $12.77 | 2,836,240 |
| 2018-05-01 | $18.23 | $18.23 | $18.23 | $18.23 | $12.19 | 0 |
| 2018-04-30 | $18.23 | $18.23 | $18.23 | $18.23 | $12.19 | 0 |
| 2018-04-27 | $18.42 | $18.63 | $18.16 | $18.23 | $12.19 | 1,447,880 |
| 2018-04-26 | $18.86 | $18.89 | $18.37 | $18.39 | $12.30 | 1,598,600 |
| 2018-04-25 | $19.00 | $19.25 | $18.80 | $18.89 | $12.63 | 1,613,570 |
| 2018-04-24 | $18.63 | $19.23 | $18.63 | $19.11 | $12.78 | 2,501,620 |
| 2018-04-23 | $19.25 | $19.25 | $18.57 | $18.74 | $12.53 | 1,952,610 |
| 2018-04-20 | $19.12 | $19.38 | $18.83 | $19.24 | $12.87 | 2,297,100 |
| 2018-04-19 | $19.09 | $19.48 | $18.96 | $19.31 | $12.92 | 2,468,750 |
| 2018-04-18 | $19.33 | $19.36 | $18.66 | $19.24 | $12.87 | 3,013,380 |
| 2018-04-17 | $18.86 | $19.52 | $18.70 | $19.23 | $12.86 | 6,028,100 |
| 2018-04-16 | $18.57 | $18.77 | $18.22 | $18.76 | $12.55 | 1,721,560 |
| 2018-04-13 | $18.93 | $19.03 | $18.44 | $18.50 | $12.37 | 2,109,630 |
| 2018-04-12 | $18.89 | $19.09 | $18.70 | $18.91 | $12.65 | 2,840,970 |
| 2018-04-11 | $18.46 | $18.91 | $18.42 | $18.79 | $12.57 | 2,800,060 |
| 2018-04-10 | $18.33 | $18.47 | $18.18 | $18.46 | $12.35 | 1,593,150 |
| 2018-04-09 | $18.35 | $18.42 | $17.90 | $18.38 | $12.29 | 1,528,960 |
| 2018-04-06 | $18.42 | $18.42 | $18.42 | $18.42 | $12.32 | 0 |
| 2018-04-05 | $18.42 | $18.42 | $18.42 | $18.42 | $12.32 | 0 |
| 2018-04-04 | $18.00 | $18.73 | $17.93 | $18.42 | $12.32 | 2,300,440 |
| 2018-04-03 | $18.15 | $18.26 | $17.85 | $17.92 | $11.99 | 1,109,830 |
| 2018-04-02 | $18.36 | $18.45 | $18.25 | $18.27 | $12.22 | 1,265,760 |
| 2018-03-30 | $18.35 | $18.48 | $18.28 | $18.30 | $12.24 | 1,218,430 |
| 2018-03-29 | $17.85 | $18.47 | $17.84 | $18.35 | $12.27 | 1,907,890 |
| 2018-03-28 | $17.79 | $18.01 | $17.68 | $17.93 | $11.99 | 1,602,490 |
| 2018-03-27 | $17.73 | $18.05 | $17.71 | $17.90 | $11.97 | 1,763,800 |
| 2018-03-26 | $17.24 | $17.60 | $16.91 | $17.56 | $11.74 | 1,389,800 |
| 2018-03-23 | $17.85 | $17.94 | $17.03 | $17.38 | $11.62 | 2,821,150 |
| 2018-03-22 | $18.44 | $18.66 | $18.35 | $18.40 | $12.31 | 1,571,300 |
| 2018-03-21 | $18.95 | $18.96 | $18.40 | $18.45 | $12.34 | 3,842,970 |
| 2018-03-20 | $18.08 | $19.79 | $18.04 | $19.19 | $12.84 | 5,589,000 |
| 2018-03-19 | $17.69 | $18.35 | $17.60 | $18.28 | $12.23 | 1,871,900 |
| 2018-03-16 | $17.62 | $17.83 | $17.47 | $17.77 | $11.89 | 1,465,450 |
| 2018-03-15 | $17.89 | $17.96 | $17.31 | $17.56 | $11.74 | 2,216,940 |
| 2018-03-14 | $18.12 | $18.18 | $17.94 | $17.97 | $12.02 | 1,395,620 |
| 2018-03-13 | $18.45 | $18.45 | $18.14 | $18.18 | $12.16 | 1,748,070 |
| 2018-03-12 | $18.36 | $18.56 | $18.30 | $18.42 | $12.32 | 2,284,080 |
| 2018-03-09 | $18.08 | $18.39 | $18.01 | $18.30 | $12.24 | 1,784,480 |
| 2018-03-08 | $18.00 | $18.17 | $17.93 | $18.11 | $12.11 | 1,280,930 |
| 2018-03-07 | $18.28 | $18.33 | $17.98 | $18.00 | $12.04 | 1,950,260 |
| 2018-03-06 | $18.15 | $18.47 | $18.05 | $18.33 | $12.26 | 2,406,020 |
| 2018-03-05 | $17.92 | $18.14 | $17.87 | $18.10 | $12.11 | 1,297,500 |
| 2018-03-02 | $17.86 | $17.97 | $17.78 | $17.93 | $11.99 | 1,333,730 |
| 2018-03-01 | $17.80 | $17.98 | $17.71 | $17.96 | $12.01 | 1,582,380 |
| 2018-02-28 | $17.88 | $17.94 | $17.68 | $17.91 | $11.98 | 1,324,810 |
| 2018-02-27 | $18.15 | $18.31 | $17.91 | $17.96 | $12.01 | 2,035,570 |
| 2018-02-26 | $17.90 | $18.21 | $17.68 | $18.14 | $12.13 | 2,364,350 |
| 2018-02-23 | $17.74 | $17.74 | $17.45 | $17.63 | $11.79 | 1,586,480 |
| 2018-02-22 | $17.52 | $17.78 | $17.52 | $17.74 | $11.87 | 1,557,770 |
| 2018-02-21 | $17.42 | $17.42 | $17.42 | $17.42 | $11.65 | 0 |
| 2018-02-20 | $17.42 | $17.42 | $17.42 | $17.42 | $11.65 | 0 |
| 2018-02-19 | $17.42 | $17.42 | $17.42 | $17.42 | $11.65 | 0 |
| 2018-02-16 | $17.42 | $17.42 | $17.42 | $17.42 | $11.65 | 0 |
| 2018-02-15 | $17.42 | $17.42 | $17.42 | $17.42 | $11.65 | 0 |
| 2018-02-14 | $17.36 | $17.59 | $17.28 | $17.42 | $11.65 | 1,062,330 |
| 2018-02-13 | $17.80 | $17.91 | $17.40 | $17.43 | $11.66 | 1,910,110 |
| 2018-02-12 | $17.51 | $17.77 | $17.27 | $17.60 | $11.77 | 1,756,010 |
| 2018-02-09 | $17.84 | $17.87 | $16.80 | $17.27 | $11.55 | 3,477,210 |
| 2018-02-08 | $18.42 | $18.82 | $18.22 | $18.40 | $12.31 | 2,672,300 |
| 2018-02-07 | $19.46 | $19.69 | $17.61 | $18.66 | $12.48 | 5,950,090 |
| 2018-02-06 | $20.68 | $20.86 | $19.16 | $19.16 | $12.82 | 7,393,490 |
| 2018-02-05 | $21.64 | $21.82 | $21.03 | $21.29 | $14.24 | 7,651,620 |
| 2018-02-02 | $20.81 | $22.99 | $20.45 | $21.91 | $14.65 | 12,401,180 |
| 2018-02-01 | $20.35 | $21.13 | $20.20 | $21.10 | $14.11 | 7,846,500 |
| 2018-01-31 | $20.12 | $20.65 | $19.92 | $20.50 | $13.71 | 5,857,730 |
| 2018-01-30 | $19.67 | $20.88 | $19.53 | $20.20 | $13.51 | 5,589,890 |
| 2018-01-29 | $19.62 | $19.85 | $19.41 | $19.61 | $13.12 | 1,629,670 |
| 2018-01-26 | $19.45 | $19.74 | $19.38 | $19.62 | $13.12 | 1,659,900 |
| 2018-01-25 | $19.65 | $19.70 | $19.45 | $19.48 | $13.03 | 1,710,720 |
| 2018-01-24 | $19.56 | $19.76 | $19.41 | $19.68 | $13.16 | 2,140,600 |
| 2018-01-23 | $19.54 | $19.61 | $19.42 | $19.55 | $13.08 | 1,250,610 |
| 2018-01-22 | $19.40 | $19.65 | $19.10 | $19.59 | $13.10 | 1,900,160 |
| 2018-01-19 | $19.50 | $19.75 | $19.36 | $19.50 | $13.04 | 2,254,530 |
| 2018-01-18 | $19.27 | $19.57 | $19.16 | $19.55 | $13.08 | 2,150,490 |
| 2018-01-17 | $19.20 | $19.33 | $18.96 | $19.29 | $12.90 | 1,803,880 |
| 2018-01-16 | $18.67 | $19.38 | $18.67 | $19.21 | $12.85 | 2,181,660 |
| 2018-01-15 | $19.07 | $19.16 | $18.66 | $18.67 | $12.49 | 1,568,470 |
| 2018-01-12 | $19.34 | $19.34 | $19.07 | $19.12 | $12.79 | 1,065,760 |
| 2018-01-11 | $19.18 | $19.38 | $18.95 | $19.31 | $12.92 | 1,343,800 |
| 2018-01-10 | $19.70 | $19.72 | $19.14 | $19.22 | $12.86 | 2,044,200 |
| 2018-01-09 | $19.80 | $19.93 | $19.58 | $19.72 | $13.19 | 1,433,900 |
| 2018-01-08 | $19.77 | $19.90 | $19.62 | $19.86 | $13.28 | 1,923,760 |
| 2018-01-05 | $19.41 | $19.95 | $19.32 | $19.77 | $13.22 | 2,730,810 |
| 2018-01-04 | $19.44 | $19.64 | $19.41 | $19.46 | $13.02 | 1,332,810 |
| 2018-01-03 | $19.43 | $19.49 | $19.26 | $19.44 | $13.00 | 1,577,840 |
| 2018-01-02 | $19.58 | $19.69 | $19.37 | $19.49 | $13.04 | 1,516,130 |
| 2018-01-01 | $19.59 | $19.59 | $19.59 | $19.59 | $13.10 | 0 |
| 2017-12-29 | $19.50 | $19.66 | $19.28 | $19.59 | $13.10 | 1,906,970 |
| 2017-12-28 | $18.94 | $19.69 | $18.80 | $19.48 | $13.03 | 2,890,070 |
| 2017-12-27 | $19.09 | $19.26 | $18.94 | $18.97 | $12.69 | 1,649,340 |
| 2017-12-26 | $18.61 | $19.20 | $18.54 | $19.15 | $12.81 | 2,293,340 |
| 2017-12-25 | $18.98 | $19.01 | $18.41 | $18.58 | $12.43 | 1,332,440 |
| 2017-12-22 | $18.80 | $19.03 | $18.71 | $18.87 | $12.62 | 924,720 |
| 2017-12-21 | $19.04 | $19.09 | $18.51 | $18.84 | $12.60 | 1,328,440 |
| 2017-12-20 | $19.48 | $19.48 | $19.00 | $19.02 | $12.72 | 1,301,330 |
| 2017-12-19 | $19.43 | $19.52 | $19.40 | $19.50 | $13.04 | 1,056,630 |
| 2017-12-18 | $19.41 | $19.54 | $19.28 | $19.33 | $12.93 | 712,900 |
| 2017-12-15 | $19.27 | $19.48 | $19.27 | $19.41 | $12.98 | 1,167,600 |
| 2017-12-14 | $19.38 | $19.45 | $19.15 | $19.40 | $12.98 | 1,245,530 |
| 2017-12-13 | $19.33 | $19.44 | $19.28 | $19.39 | $12.97 | 879,660 |
| 2017-12-12 | $19.67 | $19.76 | $19.35 | $19.35 | $12.94 | 1,245,320 |
| 2017-12-11 | $19.35 | $19.75 | $19.28 | $19.67 | $13.16 | 2,082,960 |
| 2017-12-08 | $19.17 | $19.45 | $19.11 | $19.33 | $12.93 | 1,319,210 |
| 2017-12-07 | $19.26 | $19.26 | $19.08 | $19.17 | $12.82 | 787,350 |
| 2017-12-06 | $19.07 | $19.28 | $18.92 | $19.26 | $12.88 | 1,058,940 |
| 2017-12-05 | $19.51 | $19.70 | $18.98 | $19.07 | $12.75 | 1,763,600 |
| 2017-12-04 | $19.99 | $19.99 | $19.53 | $19.57 | $13.09 | 1,287,260 |
| 2017-12-01 | $19.75 | $19.98 | $19.75 | $19.94 | $13.34 | 946,360 |
| 2017-11-30 | $19.84 | $20.15 | $19.72 | $19.78 | $13.23 | 1,393,570 |
| 2017-11-29 | $19.88 | $19.93 | $19.59 | $19.86 | $13.28 | 1,097,500 |
| 2017-11-28 | $19.55 | $19.96 | $19.55 | $19.94 | $13.34 | 1,198,700 |
| 2017-11-27 | $19.93 | $19.99 | $19.50 | $19.57 | $13.09 | 1,313,280 |
| 2017-11-24 | $19.80 | $20.14 | $19.80 | $19.92 | $13.32 | 1,414,000 |
| 2017-11-23 | $20.70 | $20.70 | $19.99 | $20.00 | $13.38 | 2,650,390 |
| 2017-11-22 | $20.60 | $20.97 | $20.56 | $20.73 | $13.87 | 1,898,710 |
| 2017-11-21 | $20.50 | $20.80 | $20.36 | $20.56 | $13.75 | 1,467,270 |
| 2017-11-20 | $20.55 | $20.68 | $19.95 | $20.64 | $13.80 | 1,942,520 |
| 2017-11-17 | $21.71 | $21.77 | $20.57 | $20.67 | $13.82 | 3,284,130 |
| 2017-11-16 | $21.79 | $21.92 | $21.65 | $21.66 | $14.49 | 1,482,660 |
| 2017-11-15 | $21.68 | $21.94 | $21.63 | $21.91 | $14.65 | 2,092,670 |
| 2017-11-14 | $22.29 | $22.31 | $21.64 | $21.66 | $14.49 | 3,408,600 |
| 2017-11-13 | $22.67 | $22.77 | $22.18 | $22.24 | $14.88 | 3,711,000 |
| 2017-11-10 | $22.75 | $22.90 | $22.61 | $22.69 | $15.18 | 2,574,880 |
| 2017-11-09 | $22.90 | $22.98 | $22.65 | $22.79 | $15.24 | 2,793,010 |
| 2017-11-08 | $22.83 | $23.27 | $22.64 | $22.99 | $15.38 | 4,133,590 |
| 2017-11-07 | $22.80 | $22.94 | $22.48 | $22.82 | $15.26 | 3,336,190 |
| 2017-11-06 | $22.92 | $23.15 | $22.58 | $22.88 | $15.30 | 3,188,540 |
| 2017-11-03 | $23.70 | $23.77 | $22.50 | $22.80 | $15.25 | 5,443,130 |
| 2017-11-02 | $24.94 | $24.97 | $23.70 | $23.96 | $16.03 | 6,833,340 |
| 2017-11-01 | $24.56 | $24.95 | $24.21 | $24.51 | $16.39 | 6,384,060 |
| 2017-10-31 | $25.31 | $25.60 | $24.45 | $24.83 | $16.61 | 10,631,990 |
| 2017-10-30 | $23.56 | $24.17 | $23.54 | $23.92 | $16.00 | 4,219,440 |
| 2017-10-27 | $23.15 | $24.10 | $23.15 | $23.86 | $15.96 | 4,313,120 |
| 2017-10-26 | $23.01 | $23.35 | $22.90 | $23.10 | $15.45 | 1,749,010 |
| 2017-10-25 | $22.70 | $23.10 | $22.70 | $23.01 | $15.39 | 1,058,330 |
| 2017-10-24 | $23.10 | $23.17 | $22.64 | $22.86 | $15.29 | 1,335,570 |
| 2017-10-23 | $22.72 | $23.30 | $22.71 | $23.11 | $15.46 | 1,416,910 |
| 2017-10-20 | $22.50 | $23.40 | $22.43 | $22.84 | $15.28 | 1,062,280 |
| 2017-10-19 | $22.92 | $22.95 | $22.39 | $22.54 | $15.08 | 1,321,600 |
| 2017-10-18 | $22.84 | $23.48 | $22.76 | $22.83 | $15.27 | 2,619,740 |
| 2017-10-17 | $22.36 | $23.08 | $22.36 | $22.82 | $15.26 | 1,968,660 |
| 2017-10-16 | $22.72 | $22.86 | $22.33 | $22.34 | $14.94 | 1,916,310 |
| 2017-10-13 | $22.71 | $22.92 | $22.63 | $22.84 | $15.28 | 1,334,140 |
| 2017-10-12 | $23.13 | $23.13 | $22.50 | $22.79 | $15.24 | 2,028,740 |
| 2017-10-11 | $23.03 | $23.48 | $23.03 | $23.10 | $15.45 | 2,598,270 |
| 2017-10-10 | $22.78 | $23.19 | $22.61 | $23.15 | $15.48 | 2,332,940 |
| 2017-10-09 | $22.99 | $23.13 | $22.70 | $22.74 | $15.21 | 2,152,170 |
| 2017-10-06 | $22.79 | $22.79 | $22.79 | $22.79 | $15.24 | 0 |
| 2017-10-05 | $22.79 | $22.79 | $22.79 | $22.79 | $15.24 | 0 |
| 2017-10-04 | $22.79 | $22.79 | $22.79 | $22.79 | $15.24 | 0 |
| 2017-10-03 | $22.79 | $22.79 | $22.79 | $22.79 | $15.24 | 0 |
| 2017-10-02 | $22.79 | $22.79 | $22.79 | $22.79 | $15.24 | 0 |
| 2017-09-29 | $23.30 | $23.48 | $22.52 | $22.79 | $15.24 | 3,064,780 |
| 2017-09-28 | $23.17 | $23.67 | $22.95 | $23.40 | $15.65 | 2,779,840 |
| 2017-09-27 | $23.11 | $23.41 | $22.95 | $23.17 | $15.50 | 1,936,200 |
| 2017-09-26 | $23.75 | $23.97 | $22.86 | $23.11 | $15.46 | 3,540,610 |
| 2017-09-25 | $24.69 | $24.87 | $23.62 | $23.68 | $15.84 | 3,193,720 |
| 2017-09-22 | $24.44 | $24.76 | $24.31 | $24.61 | $16.46 | 2,540,320 |
| 2017-09-21 | $25.12 | $25.20 | $24.50 | $24.51 | $16.39 | 4,288,170 |
| 2017-09-20 | $25.18 | $25.98 | $25.10 | $25.20 | $16.85 | 4,776,660 |
| 2017-09-19 | $25.63 | $25.63 | $25.00 | $25.48 | $17.04 | 5,255,170 |
| 2017-09-18 | $24.40 | $25.86 | $24.40 | $25.64 | $17.15 | 8,498,900 |
| 2017-09-15 | $24.23 | $24.55 | $24.08 | $24.36 | $16.29 | 3,708,380 |
| 2017-09-14 | $24.55 | $24.74 | $24.10 | $24.25 | $16.22 | 3,882,200 |
| 2017-09-13 | $23.27 | $24.42 | $23.22 | $24.37 | $16.30 | 4,771,720 |
| 2017-09-12 | $23.89 | $23.93 | $23.30 | $23.34 | $15.61 | 3,360,510 |
| 2017-09-11 | $23.30 | $23.97 | $23.30 | $23.85 | $15.95 | 2,758,120 |
| 2017-09-08 | $23.72 | $23.80 | $23.31 | $23.40 | $15.65 | 3,004,290 |
| 2017-09-07 | $24.05 | $24.18 | $23.65 | $23.67 | $15.83 | 3,169,460 |
| 2017-09-06 | $24.07 | $24.28 | $23.79 | $24.00 | $16.05 | 3,399,500 |
| 2017-09-05 | $24.20 | $24.79 | $24.03 | $24.31 | $16.26 | 4,468,170 |
| 2017-09-04 | $23.53 | $24.40 | $23.36 | $24.28 | $16.24 | 5,038,330 |
| 2017-09-01 | $24.03 | $24.09 | $23.62 | $23.71 | $15.86 | 3,380,960 |
| 2017-08-31 | $23.62 | $24.20 | $23.62 | $23.98 | $16.04 | 4,936,630 |
| 2017-08-30 | $23.80 | $24.06 | $23.50 | $23.55 | $15.75 | 5,302,040 |
| 2017-08-29 | $23.62 | $24.89 | $23.25 | $24.15 | $16.15 | 8,786,010 |
| 2017-08-28 | $23.02 | $23.86 | $23.02 | $23.57 | $15.76 | 6,493,190 |
| 2017-08-25 | $22.40 | $22.97 | $22.40 | $22.87 | $15.30 | 4,137,970 |
| 2017-08-24 | $22.51 | $22.91 | $22.30 | $22.51 | $15.06 | 3,775,660 |
| 2017-08-23 | $22.50 | $23.30 | $22.49 | $22.72 | $15.20 | 4,622,030 |
| 2017-08-22 | $22.43 | $22.80 | $22.30 | $22.65 | $15.15 | 3,495,420 |
| 2017-08-21 | $21.99 | $22.84 | $21.91 | $22.63 | $15.14 | 5,044,030 |
| 2017-08-18 | $21.91 | $21.98 | $21.77 | $21.97 | $14.69 | 1,873,470 |
| 2017-08-17 | $21.92 | $22.07 | $21.91 | $21.94 | $14.67 | 2,149,170 |
| 2017-08-16 | $21.89 | $22.12 | $21.77 | $22.02 | $14.73 | 2,795,270 |
| 2017-08-15 | $21.75 | $22.15 | $21.72 | $21.91 | $14.65 | 2,290,070 |
| 2017-08-14 | $21.48 | $21.92 | $21.48 | $21.82 | $14.59 | 2,007,850 |
| 2017-08-11 | $21.50 | $21.75 | $21.30 | $21.47 | $14.36 | 2,251,480 |
| 2017-08-10 | $21.98 | $21.98 | $21.55 | $21.59 | $14.44 | 2,781,050 |
| 2017-08-09 | $22.12 | $22.20 | $21.81 | $21.95 | $14.68 | 3,527,250 |
| 2017-08-08 | $22.00 | $22.35 | $21.74 | $22.17 | $14.83 | 3,746,900 |
| 2017-08-07 | $21.23 | $22.22 | $21.23 | $22.14 | $14.81 | 5,310,430 |
| 2017-08-04 | $21.50 | $21.68 | $21.12 | $21.25 | $14.21 | 3,406,000 |
| 2017-08-03 | $21.30 | $21.76 | $21.30 | $21.59 | $14.44 | 2,909,170 |
| 2017-08-02 | $21.90 | $21.98 | $21.30 | $21.33 | $14.27 | 3,979,450 |
| 2017-08-01 | $21.94 | $22.22 | $21.78 | $21.99 | $14.71 | 3,442,510 |
| 2017-07-31 | $22.18 | $22.19 | $21.76 | $22.08 | $14.77 | 4,110,640 |
| 2017-07-28 | $21.50 | $23.50 | $21.45 | $22.28 | $14.90 | 8,000,020 |
| 2017-07-27 | $21.28 | $21.57 | $20.89 | $21.56 | $14.42 | 4,900,340 |
| 2017-07-26 | $21.33 | $21.56 | $21.22 | $21.31 | $14.25 | 2,733,380 |
| 2017-07-25 | $21.50 | $21.65 | $21.18 | $21.28 | $14.23 | 2,829,280 |
| 2017-07-24 | $21.15 | $21.68 | $21.09 | $21.52 | $14.39 | 3,516,220 |
| 2017-07-21 | $21.34 | $21.63 | $21.19 | $21.21 | $14.19 | 3,115,740 |
| 2017-07-20 | $21.49 | $21.95 | $21.40 | $21.41 | $14.32 | 4,235,580 |
| 2017-07-19 | $21.38 | $21.73 | $21.02 | $21.60 | $14.45 | 4,675,270 |
| 2017-07-18 | $21.12 | $21.98 | $20.88 | $21.60 | $14.45 | 4,868,110 |
| 2017-07-17 | $23.18 | $23.20 | $21.01 | $21.05 | $14.08 | 6,952,520 |
| 2017-07-14 | $23.23 | $23.60 | $23.04 | $23.28 | $15.57 | 4,179,690 |
| 2017-07-13 | $23.80 | $23.85 | $23.20 | $23.30 | $15.58 | 4,996,790 |
| 2017-07-12 | $23.88 | $24.01 | $23.05 | $23.98 | $16.04 | 7,349,710 |
| 2017-07-11 | $24.21 | $24.57 | $23.61 | $23.88 | $15.97 | 7,333,660 |
| 2017-07-10 | $25.20 | $25.49 | $24.18 | $24.45 | $16.35 | 14,127,810 |
| 2017-07-07 | $27.58 | $28.30 | $26.50 | $26.59 | $17.78 | 16,164,180 |
| 2017-07-06 | $27.29 | $27.29 | $26.62 | $26.95 | $18.03 | 12,310,040 |
| 2017-07-05 | $27.01 | $27.48 | $26.20 | $27.36 | $18.30 | 16,478,430 |
| 2017-07-04 | $26.25 | $27.58 | $26.25 | $27.34 | $18.29 | 21,616,490 |
| 2017-07-03 | $27.80 | $27.80 | $26.15 | $26.83 | $17.95 | 27,110,840 |
| 2017-06-30 | $25.27 | $25.27 | $25.27 | $25.27 | $16.90 | 151,390 |
| 2017-06-29 | $22.97 | $22.97 | $22.97 | $22.97 | $15.36 | 19,230 |
| 2017-06-28 | $20.88 | $20.88 | $20.88 | $20.88 | $13.97 | 9,810 |
| 2017-06-27 | $18.98 | $18.98 | $18.98 | $18.98 | $12.69 | 28,130 |
Guangzhou Restaurant Group Company Ltd (603043) News Headlines
Recent Guangzhou Restaurant Group Company Ltd (603043) News
Similar Companies to Guangzhou Restaurant Group Company Ltd (603043) 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 | -- | -- | -- |