Hebei Yangyuan Zhihui Beverage Company Ltd (603156) Exchange: SHG
Data as of Oct. 10, 2025
$34.42 ($3.13) 10.00%
Hebei Yangyuan Zhihui Beverage Company Ltd - Daily Information
Click for more stock information on Hebei Yangyuan Zhihui Beverage Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $30.15 |
| Previous Close | $34.42 |
| High | $34.42 |
| Low | $30.15 |
| Adjusted Open | $30.15 |
| Previous Adjusted Close | $34.42 |
| Adjusted High | $34.42 |
| Adjusted Low | $30.15 |
About Hebei Yangyuan Zhihui Beverage Company Ltd (603156)
Invest in Hebei Yangyuan Zhihui Beverage Company Ltd (603156)
Historical Stock Data for Hebei Yangyuan Zhihui Beverage Company Ltd (603156)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $30.15 | $34.42 | $30.15 | $34.42 | $34.42 | 37,766,500 |
| 2025-10-09 | $30.12 | $32.42 | $29.61 | $31.29 | $31.29 | 32,809,310 |
| 2025-09-30 | $29.25 | $32.59 | $28.63 | $29.47 | $29.47 | 32,918,080 |
| 2025-09-29 | $30.09 | $30.95 | $27.88 | $30.30 | $30.30 | 44,618,530 |
| 2025-09-26 | $28.14 | $28.14 | $27.77 | $28.14 | $28.14 | 15,216,910 |
| 2025-09-25 | $24.40 | $25.58 | $24.30 | $25.58 | $25.58 | 9,996,380 |
| 2025-09-24 | $21.22 | $23.25 | $21.07 | $23.25 | $23.25 | 14,104,420 |
| 2025-09-23 | $21.11 | $21.27 | $20.83 | $21.14 | $21.14 | 3,146,900 |
| 2025-09-22 | $21.27 | $21.50 | $21.06 | $21.11 | $21.11 | 2,279,450 |
| 2025-09-19 | $21.01 | $21.29 | $20.98 | $21.24 | $21.24 | 2,165,380 |
| 2025-09-18 | $21.35 | $21.44 | $20.99 | $21.07 | $21.07 | 3,948,020 |
| 2025-09-17 | $21.21 | $21.40 | $21.11 | $21.34 | $21.34 | 2,850,740 |
| 2025-09-16 | $21.30 | $21.39 | $21.21 | $21.23 | $21.23 | 1,969,010 |
| 2025-09-15 | $21.48 | $21.48 | $21.26 | $21.29 | $21.29 | 3,102,420 |
| 2025-09-12 | $22.40 | $22.54 | $22.06 | $22.07 | $22.07 | 3,616,130 |
| 2025-09-11 | $22.02 | $22.43 | $21.88 | $22.40 | $22.40 | 4,129,020 |
| 2025-09-10 | $22.21 | $22.29 | $21.99 | $22.00 | $22.00 | 2,556,320 |
| 2025-09-09 | $22.30 | $22.50 | $22.06 | $22.18 | $22.18 | 2,839,540 |
| 2025-09-08 | $21.91 | $22.47 | $21.87 | $22.30 | $22.30 | 5,322,900 |
| 2025-09-05 | $21.61 | $21.92 | $21.46 | $21.90 | $21.90 | 3,910,720 |
| 2025-09-04 | $21.51 | $21.69 | $21.42 | $21.57 | $21.57 | 3,996,060 |
| 2025-09-03 | $21.77 | $21.82 | $21.37 | $21.59 | $21.59 | 3,387,500 |
| 2025-09-02 | $21.78 | $22.00 | $21.61 | $21.70 | $21.70 | 3,755,160 |
| 2025-09-01 | $21.56 | $21.88 | $21.36 | $21.88 | $21.88 | 5,570,840 |
| 2025-08-29 | $21.38 | $21.65 | $21.28 | $21.36 | $21.36 | 4,655,480 |
| 2025-08-28 | $21.42 | $21.56 | $21.14 | $21.35 | $21.35 | 4,048,310 |
| 2025-08-27 | $21.49 | $21.77 | $21.40 | $21.42 | $21.42 | 5,147,150 |
| 2025-08-26 | $22.04 | $22.15 | $21.46 | $21.46 | $21.46 | 10,227,690 |
| 2025-08-25 | $22.09 | $22.16 | $21.80 | $22.03 | $22.03 | 4,032,850 |
| 2025-08-22 | $21.95 | $22.10 | $21.76 | $22.10 | $22.10 | 3,246,840 |
| 2025-08-21 | $21.83 | $22.02 | $21.71 | $21.95 | $21.95 | 2,904,140 |
| 2025-08-20 | $21.45 | $21.85 | $21.42 | $21.83 | $21.83 | 3,379,880 |
| 2025-08-19 | $21.61 | $21.63 | $21.40 | $21.54 | $21.54 | 2,052,390 |
| 2025-08-18 | $21.45 | $21.65 | $21.42 | $21.50 | $21.50 | 2,865,710 |
| 2025-08-15 | $21.21 | $21.48 | $21.09 | $21.40 | $21.40 | 2,390,480 |
| 2025-08-14 | $21.44 | $21.58 | $21.26 | $21.27 | $21.27 | 2,763,200 |
| 2025-08-13 | $21.53 | $21.55 | $21.39 | $21.42 | $21.42 | 2,274,690 |
| 2025-08-12 | $21.40 | $21.57 | $21.34 | $21.46 | $21.46 | 2,407,470 |
| 2025-08-11 | $21.41 | $21.50 | $21.29 | $21.42 | $21.42 | 2,103,650 |
| 2025-08-08 | $21.58 | $21.58 | $21.38 | $21.43 | $21.43 | 1,947,480 |
| 2025-08-07 | $21.51 | $21.60 | $21.38 | $21.54 | $21.54 | 1,965,200 |
| 2025-08-06 | $21.43 | $21.55 | $21.31 | $21.51 | $21.51 | 2,280,050 |
| 2025-08-05 | $21.41 | $21.44 | $21.28 | $21.38 | $21.38 | 2,106,070 |
| 2025-08-04 | $21.32 | $21.48 | $21.23 | $21.38 | $21.38 | 2,697,910 |
| 2025-08-01 | $21.25 | $21.47 | $21.18 | $21.34 | $21.34 | 2,222,840 |
| 2025-07-31 | $21.71 | $21.86 | $21.23 | $21.26 | $21.26 | 4,493,370 |
| 2025-07-30 | $22.08 | $22.18 | $21.72 | $21.87 | $21.87 | 3,700,490 |
| 2025-07-29 | $22.18 | $22.27 | $21.94 | $22.03 | $22.03 | 2,719,830 |
| 2025-07-28 | $22.18 | $22.30 | $22.04 | $22.18 | $22.18 | 2,518,320 |
| 2025-07-25 | $22.13 | $22.32 | $22.04 | $22.19 | $22.19 | 2,390,910 |
| 2025-07-24 | $22.12 | $22.21 | $21.91 | $22.13 | $22.13 | 2,846,720 |
| 2025-07-23 | $21.90 | $22.25 | $21.90 | $22.08 | $22.08 | 3,467,630 |
| 2025-07-22 | $21.74 | $21.91 | $21.70 | $21.89 | $21.89 | 3,499,010 |
| 2025-07-21 | $21.73 | $21.75 | $21.56 | $21.70 | $21.70 | 2,554,620 |
| 2025-07-18 | $21.64 | $21.75 | $21.52 | $21.74 | $21.74 | 2,133,650 |
| 2025-07-17 | $21.38 | $21.77 | $21.33 | $21.69 | $21.69 | 3,926,480 |
| 2025-07-16 | $21.26 | $21.47 | $21.17 | $21.36 | $21.36 | 2,462,030 |
| 2025-07-15 | $21.45 | $21.45 | $21.10 | $21.25 | $21.25 | 3,029,400 |
| 2025-07-14 | $21.27 | $21.63 | $21.22 | $21.34 | $21.34 | 4,354,320 |
| 2025-07-11 | $21.25 | $21.48 | $21.24 | $21.34 | $21.34 | 3,799,660 |
| 2025-07-10 | $21.18 | $21.25 | $21.09 | $21.25 | $21.25 | 2,197,800 |
| 2025-07-09 | $21.13 | $21.25 | $21.01 | $21.14 | $21.14 | 2,636,190 |
| 2025-07-08 | $20.92 | $21.14 | $20.89 | $21.12 | $21.12 | 3,592,400 |
| 2025-07-07 | $21.24 | $21.27 | $20.89 | $20.92 | $20.92 | 3,632,880 |
| 2025-07-04 | $21.29 | $21.46 | $21.18 | $21.18 | $21.18 | 2,971,560 |
| 2025-07-03 | $21.35 | $21.46 | $21.24 | $21.30 | $21.30 | 2,221,460 |
| 2025-07-02 | $21.33 | $21.38 | $21.21 | $21.35 | $21.35 | 2,732,110 |
| 2025-06-30 | $21.40 | $21.50 | $21.10 | $21.16 | $21.16 | 3,945,790 |
| 2025-06-27 | $21.28 | $21.52 | $21.20 | $21.30 | $21.30 | 3,475,800 |
| 2025-06-26 | $21.42 | $21.52 | $21.24 | $21.28 | $21.28 | 2,494,200 |
| 2025-06-25 | $21.32 | $21.45 | $21.17 | $21.41 | $21.41 | 2,270,630 |
| 2025-06-24 | $21.16 | $21.39 | $21.15 | $21.23 | $21.23 | 2,490,750 |
| 2025-06-23 | $21.45 | $21.49 | $21.10 | $21.14 | $21.14 | 2,091,290 |
| 2025-06-20 | $21.42 | $21.68 | $21.40 | $21.50 | $21.50 | 1,845,740 |
| 2025-06-19 | $21.57 | $21.72 | $21.38 | $21.41 | $21.41 | 1,671,930 |
| 2025-06-18 | $21.76 | $21.84 | $21.48 | $21.55 | $21.55 | 1,634,750 |
| 2025-06-17 | $21.90 | $22.16 | $21.65 | $21.70 | $21.70 | 2,447,550 |
| 2025-06-13 | $22.23 | $22.39 | $21.96 | $22.07 | $22.07 | 3,505,620 |
| 2025-06-12 | $22.40 | $22.51 | $22.23 | $22.38 | $22.38 | 2,220,340 |
| 2025-06-11 | $22.47 | $22.55 | $22.20 | $22.31 | $22.31 | 2,634,210 |
| 2025-06-10 | $22.74 | $22.97 | $22.41 | $22.48 | $22.48 | 3,046,870 |
| 2025-06-09 | $22.60 | $23.08 | $22.50 | $22.74 | $22.74 | 3,628,790 |
| 2025-06-06 | $23.30 | $23.33 | $22.60 | $22.60 | $22.60 | 6,156,320 |
| 2025-06-05 | $25.02 | $25.15 | $24.68 | $24.92 | $24.92 | 4,759,200 |
| 2025-06-04 | $24.66 | $25.10 | $24.63 | $25.00 | $25.00 | 3,064,100 |
| 2025-06-03 | $24.40 | $24.76 | $24.10 | $24.67 | $24.67 | 3,054,440 |
| 2025-05-30 | $24.78 | $24.86 | $24.30 | $24.45 | $24.45 | 3,829,130 |
| 2025-05-29 | $24.81 | $25.00 | $24.60 | $24.76 | $24.76 | 2,911,420 |
| 2025-05-28 | $24.61 | $25.14 | $24.30 | $24.94 | $24.94 | 3,384,150 |
| 2025-05-27 | $24.31 | $24.65 | $24.20 | $24.34 | $24.34 | 2,006,600 |
| 2025-05-26 | $24.19 | $24.76 | $24.15 | $24.29 | $24.29 | 2,390,250 |
| 2025-05-23 | $24.57 | $24.93 | $24.20 | $24.24 | $24.24 | 2,003,300 |
| 2025-05-22 | $24.72 | $24.97 | $24.35 | $24.52 | $24.52 | 2,187,030 |
| 2025-05-21 | $24.35 | $24.96 | $24.35 | $24.69 | $24.69 | 2,885,930 |
| 2025-05-20 | $24.32 | $24.58 | $24.17 | $24.33 | $24.33 | 2,239,390 |
| 2025-05-19 | $23.88 | $24.39 | $23.69 | $24.32 | $24.32 | 2,916,680 |
| 2025-05-16 | $23.89 | $23.89 | $23.50 | $23.82 | $23.82 | 2,317,330 |
| 2025-05-15 | $23.87 | $24.07 | $23.74 | $23.94 | $23.94 | 2,050,340 |
| 2025-05-14 | $24.36 | $24.40 | $23.80 | $23.95 | $23.95 | 3,073,220 |
| 2025-05-13 | $24.50 | $24.60 | $24.17 | $24.30 | $24.30 | 1,820,040 |
| 2025-05-12 | $24.66 | $24.66 | $24.28 | $24.37 | $24.37 | 2,757,230 |
| 2025-05-09 | $24.11 | $24.77 | $24.01 | $24.67 | $24.67 | 3,617,130 |
| 2025-05-08 | $24.56 | $24.58 | $24.08 | $24.11 | $24.11 | 3,707,720 |
| 2025-05-07 | $23.98 | $24.95 | $23.91 | $24.73 | $24.73 | 5,616,220 |
| 2025-05-06 | $24.29 | $24.48 | $23.77 | $23.85 | $23.85 | 4,951,250 |
| 2025-04-30 | $24.99 | $25.08 | $24.23 | $24.28 | $24.28 | 3,715,330 |
| 2025-04-29 | $25.22 | $25.67 | $24.75 | $24.97 | $24.97 | 6,897,400 |
| 2025-04-28 | $26.00 | $26.00 | $24.43 | $25.31 | $25.31 | 10,262,540 |
| 2025-04-25 | $24.30 | $24.34 | $23.83 | $23.86 | $23.86 | 3,113,890 |
| 2025-04-24 | $23.82 | $24.35 | $23.76 | $24.32 | $24.32 | 2,362,510 |
| 2025-04-23 | $23.90 | $24.15 | $23.59 | $23.94 | $23.94 | 2,259,210 |
| 2025-04-22 | $23.97 | $24.00 | $23.61 | $23.89 | $23.89 | 2,085,530 |
| 2025-04-21 | $23.71 | $24.06 | $23.63 | $23.86 | $23.86 | 1,916,000 |
| 2025-04-18 | $24.10 | $24.10 | $23.70 | $23.77 | $23.77 | 2,106,720 |
| 2025-04-17 | $23.87 | $24.15 | $23.46 | $24.09 | $24.09 | 2,725,840 |
| 2025-04-16 | $23.48 | $24.01 | $23.20 | $23.98 | $23.98 | 3,500,910 |
| 2025-04-15 | $23.54 | $23.92 | $23.33 | $23.48 | $23.48 | 3,284,920 |
| 2025-04-14 | $23.55 | $23.72 | $23.24 | $23.54 | $23.54 | 3,216,410 |
| 2025-04-11 | $24.00 | $24.00 | $23.39 | $23.55 | $23.55 | 4,608,490 |
| 2025-04-10 | $24.19 | $24.58 | $23.69 | $24.02 | $24.02 | 5,872,170 |
| 2025-04-09 | $23.58 | $24.20 | $23.18 | $24.20 | $24.20 | 6,750,680 |
| 2025-04-08 | $22.89 | $23.94 | $22.77 | $23.81 | $23.81 | 7,087,780 |
| 2025-04-07 | $22.28 | $23.71 | $22.24 | $22.97 | $22.97 | 6,782,370 |
| 2025-04-03 | $22.96 | $23.65 | $22.95 | $23.52 | $23.52 | 2,952,630 |
| 2025-04-02 | $23.00 | $23.26 | $22.82 | $23.24 | $23.24 | 3,072,310 |
| 2025-04-01 | $22.54 | $23.12 | $22.45 | $23.00 | $23.00 | 3,340,270 |
| 2025-03-31 | $22.31 | $22.99 | $22.22 | $22.51 | $22.51 | 3,347,180 |
| 2025-03-28 | $22.66 | $23.03 | $22.30 | $22.36 | $22.36 | 4,523,320 |
| 2025-03-27 | $22.40 | $22.83 | $22.28 | $22.79 | $22.79 | 3,559,500 |
| 2025-03-26 | $22.32 | $22.41 | $21.91 | $22.40 | $22.40 | 3,295,280 |
| 2025-03-25 | $22.03 | $22.39 | $21.86 | $22.37 | $22.37 | 3,468,730 |
| 2025-03-24 | $21.68 | $22.19 | $21.51 | $22.14 | $22.14 | 5,066,340 |
| 2025-03-21 | $21.51 | $21.68 | $21.32 | $21.52 | $21.52 | 2,120,650 |
| 2025-03-20 | $21.61 | $21.79 | $21.41 | $21.42 | $21.42 | 1,928,520 |
| 2025-03-19 | $21.57 | $21.79 | $21.49 | $21.72 | $21.72 | 2,020,070 |
| 2025-03-18 | $21.70 | $21.83 | $21.48 | $21.58 | $21.58 | 2,074,410 |
| 2025-03-17 | $21.77 | $22.06 | $21.69 | $21.69 | $21.69 | 3,444,640 |
| 2025-03-14 | $21.06 | $21.81 | $21.05 | $21.75 | $21.75 | 4,952,210 |
| 2025-03-13 | $21.05 | $21.25 | $20.97 | $21.10 | $21.10 | 1,989,600 |
| 2025-03-12 | $21.16 | $21.20 | $20.95 | $21.00 | $21.00 | 1,552,010 |
| 2025-03-11 | $20.65 | $21.16 | $20.63 | $21.16 | $21.16 | 1,999,660 |
| 2025-03-10 | $20.91 | $20.91 | $20.70 | $20.77 | $20.77 | 1,586,690 |
| 2025-03-07 | $20.92 | $21.03 | $20.81 | $20.92 | $20.92 | 1,542,550 |
| 2025-03-06 | $20.93 | $21.07 | $20.83 | $20.90 | $20.90 | 1,947,110 |
| 2025-03-05 | $21.00 | $21.09 | $20.67 | $20.93 | $20.93 | 1,987,010 |
| 2025-03-04 | $21.13 | $21.30 | $20.98 | $20.98 | $20.98 | 1,932,580 |
| 2025-03-03 | $21.26 | $21.49 | $21.18 | $21.23 | $21.23 | 3,643,040 |
| 2025-02-28 | $21.15 | $21.34 | $20.93 | $21.07 | $21.07 | 3,078,300 |
| 2025-02-27 | $20.75 | $21.15 | $20.75 | $21.15 | $21.15 | 3,835,450 |
| 2025-02-26 | $20.47 | $20.88 | $20.43 | $20.74 | $20.74 | 2,195,420 |
| 2025-02-25 | $20.60 | $20.74 | $20.45 | $20.46 | $20.46 | 2,374,260 |
| 2025-02-24 | $20.85 | $20.95 | $20.61 | $20.63 | $20.63 | 2,509,520 |
| 2025-02-20 | $20.68 | $20.83 | $20.58 | $20.74 | $20.74 | 2,174,270 |
| 2025-02-19 | $20.60 | $20.83 | $20.58 | $20.70 | $20.70 | 2,072,650 |
| 2025-02-18 | $20.78 | $20.95 | $20.67 | $20.73 | $20.73 | 1,935,370 |
| 2025-02-17 | $21.00 | $21.08 | $20.71 | $20.78 | $20.78 | 2,800,440 |
| 2025-02-14 | $21.25 | $21.27 | $20.90 | $21.00 | $21.00 | 4,250,080 |
| 2025-02-13 | $21.35 | $21.44 | $21.23 | $21.27 | $21.27 | 2,553,140 |
| 2025-02-12 | $21.29 | $21.40 | $21.18 | $21.34 | $21.34 | 1,883,830 |
| 2025-02-11 | $21.26 | $21.39 | $21.15 | $21.33 | $21.33 | 2,335,880 |
| 2025-02-10 | $21.35 | $21.40 | $21.13 | $21.26 | $21.26 | 2,556,830 |
| 2025-02-07 | $21.19 | $21.55 | $21.18 | $21.29 | $21.29 | 3,343,690 |
| 2025-02-06 | $21.35 | $21.60 | $21.15 | $21.25 | $21.25 | 3,458,950 |
| 2025-02-05 | $22.25 | $22.35 | $21.40 | $21.42 | $21.42 | 3,599,010 |
| 2025-01-27 | $22.07 | $22.48 | $21.97 | $22.02 | $22.02 | 3,259,570 |
| 2025-01-24 | $21.37 | $22.37 | $21.33 | $22.07 | $22.07 | 4,281,780 |
| 2025-01-23 | $21.41 | $22.16 | $21.31 | $21.41 | $21.41 | 3,729,250 |
| 2025-01-22 | $21.49 | $21.49 | $21.08 | $21.39 | $21.39 | 1,853,100 |
| 2025-01-21 | $21.49 | $21.53 | $21.13 | $21.36 | $21.36 | 1,618,720 |
| 2025-01-20 | $21.52 | $21.65 | $21.33 | $21.39 | $21.39 | 1,871,600 |
| 2025-01-17 | $21.10 | $21.47 | $21.09 | $21.33 | $21.33 | 1,845,150 |
| 2025-01-16 | $21.69 | $21.69 | $21.15 | $21.18 | $21.18 | 2,617,200 |
| 2025-01-15 | $21.53 | $21.79 | $21.39 | $21.40 | $21.40 | 3,253,930 |
| 2025-01-14 | $21.62 | $21.88 | $21.28 | $21.76 | $21.76 | 3,709,910 |
| 2025-01-13 | $21.56 | $21.84 | $21.37 | $21.69 | $21.69 | 2,451,540 |
| 2025-01-09 | $22.95 | $22.95 | $22.25 | $22.27 | $22.27 | 2,976,900 |
| 2025-01-08 | $22.07 | $23.06 | $22.07 | $22.95 | $22.95 | 4,851,420 |
| 2025-01-07 | $22.55 | $22.66 | $22.07 | $22.15 | $22.15 | 2,847,300 |
| 2025-01-06 | $22.60 | $22.76 | $22.05 | $22.48 | $22.48 | 4,037,650 |
| 2025-01-03 | $22.67 | $23.25 | $22.62 | $22.65 | $22.65 | 5,239,630 |
| 2025-01-02 | $22.78 | $23.38 | $22.64 | $22.75 | $22.75 | 7,062,330 |
| 2024-12-31 | $22.76 | $23.15 | $22.76 | $22.84 | $22.84 | 3,978,800 |
| 2024-12-30 | $22.72 | $22.92 | $22.61 | $22.72 | $22.72 | 2,528,900 |
| 2024-12-27 | $22.60 | $22.87 | $22.48 | $22.71 | $22.71 | 2,789,540 |
| 2024-12-26 | $22.90 | $23.18 | $22.56 | $22.65 | $22.65 | 3,260,950 |
| 2024-12-25 | $22.70 | $23.00 | $22.51 | $22.98 | $22.98 | 3,192,530 |
| 2024-12-24 | $22.31 | $22.84 | $22.25 | $22.77 | $22.77 | 2,934,800 |
| 2024-12-23 | $22.65 | $22.82 | $22.32 | $22.35 | $22.35 | 3,358,430 |
| 2024-12-20 | $22.46 | $23.30 | $22.46 | $22.65 | $22.65 | 4,500,900 |
| 2024-12-19 | $22.40 | $22.95 | $22.21 | $22.49 | $22.49 | 3,412,520 |
| 2024-12-18 | $22.62 | $22.76 | $22.35 | $22.66 | $22.66 | 3,736,850 |
| 2024-12-17 | $22.25 | $22.55 | $22.02 | $22.44 | $22.44 | 4,492,200 |
| 2024-12-16 | $22.81 | $22.92 | $22.19 | $22.29 | $22.29 | 5,261,510 |
| 2024-12-13 | $23.46 | $23.47 | $22.60 | $22.70 | $22.70 | 10,337,930 |
| 2024-12-12 | $22.56 | $23.66 | $22.21 | $23.47 | $23.47 | 10,720,750 |
| 2024-12-11 | $21.67 | $22.40 | $21.60 | $22.35 | $22.35 | 5,264,590 |
| 2024-12-10 | $21.92 | $22.35 | $21.75 | $21.79 | $21.79 | 6,951,190 |
| 2024-12-09 | $21.37 | $21.53 | $21.22 | $21.41 | $21.41 | 3,122,810 |
| 2024-12-06 | $21.26 | $21.50 | $21.13 | $21.38 | $21.38 | 3,418,000 |
| 2024-12-05 | $21.57 | $21.57 | $21.13 | $21.27 | $21.27 | 3,338,100 |
| 2024-12-04 | $21.40 | $21.75 | $21.25 | $21.63 | $21.63 | 4,251,930 |
| 2024-12-03 | $21.48 | $21.59 | $21.19 | $21.50 | $21.50 | 3,772,780 |
| 2024-12-02 | $21.44 | $21.73 | $21.31 | $21.49 | $21.49 | 4,512,120 |
| 2024-11-29 | $20.88 | $21.55 | $20.83 | $21.44 | $21.44 | 5,819,240 |
| 2024-11-28 | $20.97 | $21.04 | $20.71 | $20.80 | $20.80 | 1,886,500 |
| 2024-11-27 | $20.50 | $20.97 | $20.42 | $20.94 | $20.94 | 2,869,360 |
| 2024-11-26 | $20.65 | $20.91 | $20.46 | $20.57 | $20.57 | 3,180,470 |
| 2024-11-25 | $20.70 | $20.85 | $20.60 | $20.64 | $20.64 | 2,599,140 |
| 2024-11-22 | $21.11 | $21.28 | $20.71 | $20.71 | $20.71 | 3,383,700 |
| 2024-11-21 | $21.03 | $21.36 | $21.01 | $21.13 | $21.13 | 2,971,880 |
| 2024-11-20 | $21.20 | $21.20 | $20.95 | $21.06 | $21.06 | 3,742,510 |
| 2024-11-19 | $21.06 | $21.43 | $21.06 | $21.20 | $21.20 | 3,888,140 |
| 2024-11-18 | $21.19 | $21.39 | $20.95 | $21.09 | $21.09 | 3,935,230 |
| 2024-11-15 | $21.06 | $21.31 | $21.05 | $21.10 | $21.10 | 3,092,440 |
| 2024-11-14 | $21.30 | $21.33 | $21.03 | $21.09 | $21.09 | 3,570,140 |
| 2024-11-13 | $21.10 | $21.38 | $21.00 | $21.31 | $21.31 | 3,409,100 |
| 2024-11-12 | $21.20 | $21.58 | $21.16 | $21.28 | $21.28 | 5,195,050 |
| 2024-11-11 | $21.50 | $21.52 | $21.04 | $21.18 | $21.18 | 5,210,990 |
| 2024-11-08 | $22.03 | $22.18 | $21.50 | $21.73 | $21.73 | 5,173,200 |
| 2024-11-07 | $21.00 | $21.93 | $20.96 | $21.90 | $21.90 | 5,686,580 |
| 2024-11-06 | $21.21 | $21.29 | $21.00 | $21.18 | $21.18 | 3,759,210 |
| 2024-11-05 | $21.02 | $21.25 | $20.76 | $21.21 | $21.21 | 4,253,600 |
| 2024-11-04 | $20.61 | $21.06 | $20.61 | $21.00 | $21.00 | 3,848,100 |
| 2024-11-01 | $20.69 | $20.81 | $20.56 | $20.69 | $20.69 | 3,602,940 |
| 2024-10-31 | $20.89 | $20.96 | $20.60 | $20.68 | $20.68 | 3,042,330 |
| 2024-10-30 | $20.90 | $21.15 | $20.73 | $20.97 | $20.97 | 3,173,540 |
| 2024-10-29 | $21.01 | $21.33 | $20.85 | $20.91 | $20.91 | 4,479,430 |
| 2024-10-28 | $21.38 | $21.40 | $20.51 | $21.13 | $21.13 | 7,391,490 |
| 2024-10-25 | $21.45 | $22.03 | $21.45 | $21.94 | $21.94 | 2,864,980 |
| 2024-10-24 | $21.49 | $21.77 | $21.38 | $21.52 | $21.52 | 1,765,330 |
| 2024-10-23 | $21.55 | $21.75 | $21.49 | $21.60 | $21.60 | 2,878,160 |
| 2024-10-22 | $21.30 | $21.61 | $21.18 | $21.51 | $21.51 | 2,961,440 |
| 2024-10-21 | $21.69 | $21.70 | $21.07 | $21.33 | $21.33 | 4,130,150 |
| 2024-10-18 | $20.90 | $21.98 | $20.73 | $21.55 | $21.55 | 5,048,780 |
| 2024-10-17 | $21.65 | $21.65 | $20.91 | $20.91 | $20.91 | 3,462,250 |
| 2024-10-16 | $21.09 | $21.78 | $21.00 | $21.78 | $21.78 | 4,068,910 |
| 2024-10-15 | $21.86 | $21.96 | $21.27 | $21.27 | $21.27 | 4,458,290 |
| 2024-10-14 | $21.87 | $22.03 | $21.30 | $21.88 | $21.88 | 5,093,100 |
| 2024-10-11 | $21.98 | $22.22 | $21.60 | $21.86 | $21.86 | 4,143,130 |
| 2024-10-10 | $21.78 | $22.58 | $21.61 | $21.98 | $21.98 | 5,792,520 |
| 2024-10-09 | $23.00 | $23.32 | $21.59 | $21.71 | $21.71 | 9,999,740 |
| 2024-10-08 | $25.44 | $25.45 | $22.66 | $23.44 | $23.44 | 12,524,970 |
| 2024-09-30 | $21.90 | $23.28 | $21.90 | $23.14 | $23.14 | 11,433,020 |
| 2024-09-27 | $21.00 | $21.58 | $20.88 | $21.40 | $21.40 | 5,042,150 |
| 2024-09-26 | $19.58 | $20.58 | $19.50 | $20.53 | $20.53 | 6,884,810 |
| 2024-09-25 | $19.68 | $20.00 | $19.42 | $19.57 | $19.57 | 5,326,060 |
| 2024-09-24 | $18.67 | $19.28 | $18.58 | $19.28 | $19.28 | 4,840,210 |
| 2024-09-23 | $18.58 | $18.83 | $18.47 | $18.54 | $18.54 | 2,415,840 |
| 2024-09-20 | $18.76 | $18.83 | $18.46 | $18.61 | $18.61 | 2,808,890 |
| 2024-09-19 | $18.90 | $19.15 | $18.71 | $18.83 | $18.83 | 3,387,600 |
| 2024-09-18 | $18.30 | $18.96 | $18.30 | $18.84 | $18.84 | 4,812,660 |
| 2024-09-13 | $17.99 | $18.77 | $17.95 | $18.37 | $18.37 | 8,729,320 |
| 2024-09-12 | $18.30 | $18.79 | $18.05 | $18.07 | $18.07 | 5,837,840 |
| 2024-09-11 | $17.80 | $18.45 | $17.72 | $18.31 | $18.31 | 5,106,040 |
| 2024-09-10 | $17.96 | $18.09 | $17.61 | $17.88 | $17.88 | 2,689,080 |
| 2024-09-09 | $18.38 | $18.38 | $17.85 | $17.95 | $17.95 | 3,586,870 |
| 2024-09-06 | $18.50 | $18.54 | $18.24 | $18.30 | $18.30 | 1,992,000 |
| 2024-09-05 | $18.33 | $18.55 | $18.28 | $18.49 | $18.49 | 2,897,070 |
| 2024-09-04 | $18.25 | $18.50 | $18.08 | $18.32 | $18.32 | 2,605,210 |
| 2024-09-03 | $18.21 | $18.43 | $18.16 | $18.31 | $18.31 | 3,342,120 |
| 2024-09-02 | $18.55 | $18.64 | $18.11 | $18.24 | $18.24 | 4,325,270 |
| 2024-08-30 | $18.34 | $18.89 | $18.00 | $18.55 | $18.55 | 5,375,030 |
| 2024-08-29 | $17.87 | $18.34 | $17.83 | $18.27 | $18.27 | 3,835,330 |
| 2024-08-28 | $18.80 | $18.81 | $17.94 | $18.01 | $18.01 | 6,878,080 |
| 2024-08-27 | $19.05 | $19.20 | $18.67 | $18.87 | $18.87 | 6,577,330 |
| 2024-08-26 | $20.80 | $20.83 | $19.00 | $19.23 | $19.23 | 12,648,710 |
| 2024-08-23 | $21.06 | $21.35 | $21.01 | $21.09 | $21.09 | 2,052,800 |
| 2024-08-22 | $21.36 | $21.45 | $21.05 | $21.12 | $21.12 | 2,100,760 |
| 2024-08-21 | $21.47 | $21.55 | $21.19 | $21.32 | $21.32 | 1,581,790 |
| 2024-08-20 | $21.73 | $21.79 | $21.28 | $21.51 | $21.51 | 2,691,600 |
| 2024-08-19 | $21.70 | $22.20 | $21.66 | $21.78 | $21.78 | 2,295,290 |
| 2024-08-16 | $21.69 | $21.94 | $21.51 | $21.78 | $21.78 | 2,297,500 |
| 2024-08-15 | $21.33 | $21.96 | $21.28 | $21.76 | $21.76 | 2,544,410 |
| 2024-08-14 | $21.69 | $21.69 | $21.30 | $21.35 | $21.35 | 2,451,860 |
| 2024-08-13 | $21.79 | $21.88 | $21.59 | $21.72 | $21.72 | 2,461,200 |
| 2024-08-12 | $21.42 | $21.86 | $21.36 | $21.69 | $21.69 | 2,665,100 |
| 2024-08-09 | $21.33 | $21.80 | $21.31 | $21.42 | $21.42 | 2,727,580 |
| 2024-08-08 | $20.71 | $21.50 | $20.66 | $21.35 | $21.35 | 3,415,110 |
| 2024-08-07 | $20.88 | $20.95 | $20.66 | $20.78 | $20.78 | 1,857,000 |
| 2024-08-06 | $20.76 | $21.11 | $20.57 | $20.79 | $20.79 | 2,541,540 |
| 2024-08-05 | $20.63 | $21.25 | $20.54 | $20.67 | $20.67 | 3,225,950 |
| 2024-08-02 | $20.38 | $20.87 | $20.29 | $20.69 | $20.69 | 3,123,940 |
| 2024-08-01 | $21.02 | $21.25 | $20.41 | $20.45 | $20.45 | 3,981,060 |
| 2024-07-31 | $20.18 | $21.20 | $20.10 | $21.15 | $21.15 | 3,793,040 |
| 2024-07-30 | $20.28 | $20.29 | $19.95 | $20.11 | $20.11 | 1,706,660 |
| 2024-07-29 | $20.59 | $20.68 | $20.28 | $20.32 | $20.32 | 1,724,850 |
| 2024-07-26 | $20.42 | $20.68 | $20.40 | $20.63 | $20.63 | 1,414,550 |
| 2024-07-25 | $20.15 | $20.76 | $20.11 | $20.43 | $20.43 | 2,668,650 |
| 2024-07-24 | $20.50 | $20.64 | $20.15 | $20.15 | $20.15 | 2,926,500 |
| 2024-07-23 | $21.26 | $21.40 | $20.55 | $20.57 | $20.57 | 3,112,880 |
| 2024-07-22 | $21.49 | $21.52 | $20.90 | $21.27 | $21.27 | 2,768,000 |
| 2024-07-19 | $21.55 | $21.64 | $21.31 | $21.59 | $21.59 | 2,570,610 |
| 2024-07-18 | $21.48 | $21.62 | $21.22 | $21.57 | $21.57 | 2,998,790 |
| 2024-07-17 | $21.22 | $21.51 | $21.02 | $21.48 | $21.48 | 2,201,930 |
| 2024-07-16 | $21.39 | $21.48 | $21.10 | $21.19 | $21.19 | 1,920,900 |
| 2024-07-15 | $21.36 | $21.45 | $21.16 | $21.39 | $21.39 | 1,921,530 |
| 2024-07-12 | $21.25 | $21.46 | $21.21 | $21.37 | $21.37 | 2,001,100 |
| 2024-07-11 | $21.29 | $21.57 | $21.01 | $21.32 | $21.32 | 4,016,490 |
| 2024-07-10 | $21.00 | $21.30 | $20.81 | $21.05 | $21.05 | 2,750,700 |
| 2024-07-09 | $20.66 | $21.09 | $20.45 | $21.00 | $21.00 | 2,882,950 |
| 2024-07-08 | $20.91 | $21.05 | $20.73 | $20.80 | $20.80 | 2,607,960 |
| 2024-07-05 | $20.93 | $21.05 | $20.66 | $21.05 | $21.05 | 2,241,400 |
| 2024-07-04 | $21.24 | $21.24 | $20.66 | $20.78 | $20.78 | 3,888,290 |
| 2024-07-03 | $21.17 | $21.32 | $21.06 | $21.06 | $21.06 | 2,356,940 |
| 2024-07-02 | $21.70 | $21.85 | $21.13 | $21.14 | $21.14 | 3,819,090 |
| 2024-07-01 | $21.12 | $22.24 | $21.12 | $21.70 | $21.70 | 4,303,180 |
| 2024-06-28 | $21.20 | $21.44 | $21.10 | $21.27 | $21.27 | 3,232,610 |
| 2024-06-27 | $21.32 | $21.39 | $20.94 | $21.20 | $21.20 | 3,385,900 |
| 2024-06-26 | $21.44 | $21.67 | $21.21 | $21.38 | $21.38 | 2,578,700 |
| 2024-06-25 | $21.31 | $21.88 | $21.31 | $21.46 | $21.46 | 3,543,080 |
| 2024-06-24 | $21.79 | $22.48 | $21.24 | $21.39 | $21.39 | 4,001,250 |
| 2024-06-21 | $22.21 | $22.36 | $21.90 | $21.98 | $21.98 | 2,658,270 |
| 2024-06-20 | $22.61 | $22.71 | $22.18 | $22.23 | $22.23 | 2,553,060 |
| 2024-06-19 | $22.98 | $23.07 | $22.56 | $22.60 | $22.60 | 1,840,780 |
| 2024-06-18 | $23.22 | $23.29 | $22.84 | $22.94 | $22.94 | 2,243,130 |
| 2024-06-17 | $23.10 | $23.35 | $22.92 | $23.20 | $23.20 | 2,324,390 |
| 2024-06-14 | $22.95 | $23.23 | $22.65 | $23.20 | $23.20 | 2,710,780 |
| 2024-06-13 | $23.23 | $23.33 | $22.93 | $23.01 | $23.01 | 1,937,720 |
| 2024-06-12 | $23.01 | $23.26 | $23.00 | $23.16 | $23.16 | 1,859,700 |
| 2024-06-11 | $23.10 | $23.30 | $22.95 | $23.07 | $23.07 | 2,499,310 |
| 2024-06-07 | $23.36 | $23.50 | $23.08 | $23.15 | $23.15 | 2,395,360 |
| 2024-06-06 | $23.42 | $23.50 | $23.09 | $23.24 | $23.24 | 4,054,230 |
| 2024-06-05 | $23.84 | $23.84 | $23.16 | $23.44 | $23.44 | 4,064,630 |
| 2024-06-04 | $24.94 | $25.53 | $24.94 | $25.44 | $25.44 | 4,001,480 |
| 2024-06-03 | $25.60 | $25.60 | $24.73 | $24.94 | $24.94 | 4,345,850 |
| 2024-05-31 | $25.69 | $26.06 | $25.56 | $25.56 | $25.56 | 4,229,670 |
| 2024-05-30 | $25.55 | $25.80 | $25.30 | $25.68 | $25.68 | 2,974,580 |
| 2024-05-29 | $25.20 | $25.43 | $25.07 | $25.42 | $25.42 | 1,548,290 |
| 2024-05-28 | $25.72 | $25.90 | $25.10 | $25.30 | $25.30 | 2,667,570 |
| 2024-05-27 | $25.52 | $25.84 | $25.26 | $25.77 | $25.77 | 2,454,750 |
| 2024-05-24 | $25.25 | $25.63 | $25.23 | $25.49 | $25.49 | 1,999,000 |
| 2024-05-23 | $26.02 | $26.10 | $25.30 | $25.38 | $25.38 | 3,636,650 |
| 2024-05-22 | $25.85 | $26.57 | $25.83 | $26.25 | $26.25 | 4,582,010 |
| 2024-05-21 | $25.67 | $26.00 | $25.59 | $25.73 | $25.73 | 2,516,980 |
| 2024-05-20 | $25.75 | $26.36 | $25.75 | $25.98 | $25.98 | 2,909,060 |
| 2024-05-17 | $25.79 | $26.04 | $25.40 | $25.76 | $25.76 | 3,337,030 |
| 2024-05-16 | $26.62 | $26.62 | $25.77 | $25.88 | $25.88 | 3,582,060 |
| 2024-05-15 | $26.74 | $27.00 | $26.48 | $26.55 | $26.55 | 1,974,040 |
| 2024-05-14 | $26.86 | $27.19 | $26.70 | $26.85 | $26.85 | 2,367,710 |
| 2024-05-13 | $26.84 | $27.12 | $26.54 | $26.84 | $26.84 | 2,984,160 |
| 2024-05-10 | $27.24 | $27.45 | $26.70 | $26.92 | $26.92 | 2,909,110 |
| 2024-05-09 | $26.81 | $27.34 | $26.65 | $27.24 | $27.24 | 3,201,300 |
| 2024-05-08 | $26.92 | $27.04 | $26.65 | $26.65 | $26.65 | 3,033,240 |
| 2024-05-07 | $27.30 | $27.30 | $26.78 | $26.93 | $26.93 | 3,586,580 |
| 2024-05-06 | $26.60 | $27.04 | $26.31 | $26.92 | $26.92 | 5,412,190 |
| 2024-04-30 | $26.42 | $26.75 | $26.12 | $26.28 | $26.28 | 3,064,500 |
| 2024-04-29 | $25.84 | $26.55 | $25.75 | $26.41 | $26.41 | 3,678,950 |
| 2024-04-26 | $25.10 | $26.08 | $25.03 | $25.94 | $25.94 | 5,149,570 |
| 2024-04-25 | $25.78 | $25.91 | $25.15 | $25.31 | $25.31 | 4,289,730 |
| 2024-04-24 | $26.12 | $26.40 | $25.43 | $25.85 | $25.85 | 6,091,950 |
| 2024-04-23 | $27.21 | $27.39 | $25.81 | $25.89 | $25.89 | 6,576,500 |
| 2024-04-22 | $26.68 | $27.65 | $26.68 | $27.20 | $27.20 | 4,990,600 |
| 2024-04-19 | $26.60 | $27.01 | $26.55 | $26.86 | $26.86 | 3,372,090 |
| 2024-04-18 | $26.20 | $26.87 | $26.00 | $26.76 | $26.76 | 4,203,910 |
| 2024-04-17 | $26.28 | $26.33 | $25.72 | $26.20 | $26.20 | 4,659,660 |
| 2024-04-16 | $26.29 | $26.72 | $26.08 | $26.18 | $26.18 | 4,707,740 |
| 2024-04-15 | $25.81 | $26.60 | $25.81 | $26.21 | $26.21 | 4,846,240 |
| 2024-04-12 | $25.70 | $26.00 | $25.57 | $25.81 | $25.81 | 2,388,040 |
| 2024-04-11 | $25.36 | $25.83 | $25.22 | $25.70 | $25.70 | 2,632,840 |
| 2024-04-10 | $25.38 | $25.90 | $25.20 | $25.45 | $25.45 | 2,187,400 |
| 2024-04-09 | $25.44 | $25.70 | $25.20 | $25.55 | $25.55 | 1,945,240 |
| 2024-04-08 | $25.56 | $25.59 | $25.11 | $25.43 | $25.43 | 2,530,330 |
| 2024-04-03 | $25.43 | $25.66 | $25.21 | $25.59 | $25.59 | 2,506,000 |
| 2024-04-02 | $25.22 | $25.67 | $25.15 | $25.43 | $25.43 | 3,018,180 |
| 2024-04-01 | $25.50 | $25.90 | $24.71 | $25.22 | $25.22 | 4,554,520 |
| 2024-03-29 | $25.00 | $25.50 | $25.00 | $25.44 | $25.44 | 1,985,250 |
| 2024-03-28 | $24.99 | $25.38 | $24.86 | $25.03 | $25.03 | 2,774,390 |
| 2024-03-27 | $25.57 | $25.80 | $25.36 | $25.36 | $25.36 | 1,987,720 |
| 2024-03-26 | $25.31 | $25.99 | $25.30 | $25.60 | $25.60 | 2,432,700 |
| 2024-03-25 | $25.45 | $25.96 | $25.20 | $25.56 | $25.56 | 3,236,010 |
| 2024-03-22 | $25.30 | $25.69 | $25.02 | $25.63 | $25.63 | 3,193,910 |
| 2024-03-21 | $25.44 | $25.59 | $25.15 | $25.20 | $25.20 | 2,693,890 |
| 2024-03-20 | $25.92 | $25.92 | $25.32 | $25.44 | $25.44 | 2,863,710 |
| 2024-03-19 | $25.51 | $26.05 | $25.51 | $25.66 | $25.66 | 4,172,000 |
| 2024-03-18 | $25.69 | $25.84 | $25.37 | $25.59 | $25.59 | 4,372,070 |
| 2024-03-15 | $25.08 | $25.79 | $25.00 | $25.79 | $25.79 | 5,322,740 |
| 2024-03-14 | $24.51 | $25.25 | $24.50 | $25.13 | $25.13 | 5,351,160 |
| 2024-03-13 | $24.68 | $24.88 | $24.24 | $24.58 | $24.58 | 3,294,130 |
| 2024-03-12 | $24.50 | $24.78 | $24.33 | $24.66 | $24.66 | 3,355,600 |
| 2024-03-11 | $24.43 | $24.63 | $24.08 | $24.51 | $24.51 | 3,403,940 |
| 2024-03-08 | $24.01 | $24.50 | $23.92 | $24.49 | $24.49 | 3,098,050 |
| 2024-03-07 | $24.00 | $24.39 | $24.00 | $24.00 | $24.00 | 3,089,950 |
| 2024-03-06 | $24.38 | $24.51 | $24.03 | $24.06 | $24.06 | 4,238,980 |
| 2024-03-05 | $24.08 | $24.70 | $24.08 | $24.50 | $24.50 | 4,439,180 |
| 2024-03-04 | $24.97 | $25.00 | $24.03 | $24.19 | $24.19 | 5,816,380 |
| 2024-03-01 | $25.06 | $25.06 | $24.61 | $24.93 | $24.93 | 3,533,150 |
| 2024-02-29 | $24.45 | $25.30 | $24.36 | $25.08 | $25.08 | 5,377,190 |
| 2024-02-28 | $24.45 | $24.83 | $24.23 | $24.55 | $24.55 | 5,647,220 |
| 2024-02-27 | $24.03 | $24.49 | $23.91 | $24.49 | $24.49 | 4,380,520 |
| 2024-02-26 | $24.43 | $24.59 | $23.98 | $24.08 | $24.08 | 4,635,930 |
| 2024-02-23 | $25.35 | $25.48 | $24.39 | $24.59 | $24.59 | 7,173,550 |
| 2024-02-22 | $25.45 | $25.68 | $25.01 | $25.35 | $25.35 | 3,690,990 |
| 2024-02-21 | $25.00 | $25.86 | $24.83 | $25.45 | $25.45 | 5,750,060 |
| 2024-02-20 | $24.55 | $25.33 | $24.44 | $25.10 | $25.10 | 6,398,820 |
| 2024-02-19 | $25.50 | $25.50 | $24.06 | $24.81 | $24.81 | 9,235,380 |
| 2024-02-08 | $25.80 | $27.20 | $25.12 | $25.43 | $25.43 | 11,441,510 |
| 2024-02-07 | $23.70 | $26.06 | $23.66 | $26.00 | $26.00 | 11,863,910 |
| 2024-02-06 | $24.12 | $24.85 | $23.30 | $23.88 | $23.88 | 10,343,730 |
| 2024-02-05 | $23.39 | $24.88 | $22.72 | $24.62 | $24.62 | 8,922,570 |
| 2024-02-02 | $23.35 | $23.55 | $22.91 | $23.44 | $23.44 | 4,499,090 |
| 2024-02-01 | $23.11 | $23.47 | $22.91 | $23.37 | $23.37 | 4,573,130 |
| 2024-01-31 | $22.66 | $23.30 | $22.50 | $23.08 | $23.08 | 4,814,130 |
| 2024-01-30 | $22.92 | $23.20 | $22.46 | $22.76 | $22.76 | 3,921,930 |
| 2024-01-29 | $22.01 | $23.27 | $22.01 | $23.05 | $23.05 | 6,656,520 |
| 2024-01-26 | $22.05 | $22.38 | $21.95 | $22.17 | $22.17 | 2,584,430 |
| 2024-01-25 | $22.10 | $22.37 | $21.68 | $22.10 | $22.10 | 3,025,720 |
| 2024-01-24 | $21.88 | $22.40 | $21.50 | $22.00 | $22.00 | 3,557,200 |
| 2024-01-23 | $21.10 | $22.08 | $20.80 | $21.85 | $21.85 | 5,513,430 |
| 2024-01-22 | $22.24 | $22.29 | $21.00 | $21.10 | $21.10 | 4,108,060 |
| 2024-01-19 | $22.33 | $22.48 | $21.97 | $22.23 | $22.23 | 2,719,320 |
| 2024-01-18 | $22.20 | $22.46 | $21.70 | $22.30 | $22.30 | 5,592,990 |
| 2024-01-17 | $22.72 | $23.02 | $22.35 | $22.35 | $22.35 | 4,198,330 |
| 2024-01-16 | $22.27 | $22.96 | $22.10 | $22.72 | $22.72 | 5,243,290 |
| 2024-01-15 | $21.87 | $22.54 | $21.77 | $22.31 | $22.31 | 4,569,500 |
| 2024-01-12 | $21.92 | $22.28 | $21.77 | $21.98 | $21.98 | 4,340,790 |
| 2024-01-11 | $21.40 | $22.19 | $21.20 | $22.02 | $22.02 | 7,218,840 |
| 2024-01-10 | $20.65 | $21.52 | $20.51 | $21.38 | $21.38 | 5,989,770 |
| 2024-01-09 | $20.44 | $20.84 | $20.26 | $20.69 | $20.69 | 3,647,890 |
| 2024-01-08 | $21.01 | $21.08 | $20.42 | $20.47 | $20.47 | 3,853,780 |
| 2024-01-05 | $20.85 | $21.27 | $20.84 | $21.01 | $21.01 | 4,674,410 |
| 2024-01-04 | $21.23 | $21.26 | $20.71 | $20.82 | $20.82 | 3,994,040 |
| 2024-01-03 | $21.12 | $21.33 | $21.07 | $21.16 | $21.16 | 3,062,000 |
| 2024-01-02 | $21.37 | $21.51 | $21.05 | $21.07 | $21.07 | 5,829,330 |
| 2024-01-01 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2023-12-29 | $20.86 | $21.61 | $20.83 | $21.26 | $21.26 | 5,014,240 |
| 2023-12-28 | $20.44 | $20.99 | $20.37 | $20.89 | $20.89 | 3,911,440 |
| 2023-12-27 | $20.29 | $20.57 | $20.02 | $20.48 | $20.48 | 3,616,820 |
| 2023-12-26 | $20.10 | $20.33 | $19.93 | $20.30 | $20.30 | 4,135,560 |
| 2023-12-25 | $19.77 | $20.08 | $19.71 | $20.06 | $20.06 | 2,858,880 |
| 2023-12-22 | $19.91 | $19.98 | $19.70 | $19.81 | $19.81 | 2,903,480 |
| 2023-12-21 | $19.60 | $19.94 | $19.60 | $19.91 | $19.91 | 2,851,020 |
| 2023-12-20 | $20.05 | $20.14 | $19.74 | $19.83 | $19.83 | 2,669,200 |
| 2023-12-19 | $19.98 | $20.09 | $19.87 | $20.04 | $20.04 | 2,104,730 |
| 2023-12-18 | $20.10 | $20.29 | $19.92 | $19.97 | $19.97 | 2,968,650 |
| 2023-12-14 | $20.34 | $20.36 | $20.12 | $20.14 | $20.14 | 3,261,380 |
| 2023-12-13 | $20.76 | $20.80 | $20.18 | $20.25 | $20.25 | 5,054,940 |
| 2023-12-12 | $20.71 | $20.89 | $20.51 | $20.76 | $20.76 | 5,774,500 |
| 2023-12-11 | $20.99 | $21.00 | $19.80 | $20.53 | $20.53 | 13,760,010 |
| 2023-12-08 | $21.00 | $21.42 | $20.77 | $21.42 | $21.42 | 17,548,040 |
| 2023-12-07 | $21.16 | $21.25 | $20.64 | $21.08 | $21.08 | 9,733,220 |
| 2023-12-06 | $21.73 | $21.78 | $21.20 | $21.24 | $21.24 | 5,106,150 |
| 2023-12-05 | $21.76 | $21.93 | $21.62 | $21.68 | $21.68 | 2,809,440 |
| 2023-12-04 | $21.99 | $22.07 | $21.63 | $21.72 | $21.72 | 3,792,360 |
| 2023-12-01 | $22.39 | $22.53 | $22.01 | $22.11 | $22.11 | 3,833,400 |
| 2023-11-30 | $22.38 | $22.65 | $22.27 | $22.53 | $22.53 | 3,038,220 |
| 2023-11-29 | $22.61 | $22.75 | $22.33 | $22.43 | $22.43 | 2,232,340 |
| 2023-11-28 | $22.70 | $22.70 | $22.36 | $22.65 | $22.65 | 2,577,500 |
| 2023-11-27 | $22.35 | $22.54 | $22.15 | $22.49 | $22.49 | 3,098,790 |
| 2023-11-24 | $22.82 | $22.82 | $22.11 | $22.42 | $22.42 | 5,112,750 |
| 2023-11-23 | $22.73 | $22.95 | $22.20 | $22.83 | $22.83 | 4,365,830 |
| 2023-11-22 | $23.22 | $23.38 | $22.84 | $22.84 | $22.84 | 2,448,090 |
| 2023-11-21 | $23.42 | $23.52 | $23.28 | $23.30 | $23.30 | 2,006,070 |
| 2023-11-20 | $23.28 | $23.51 | $23.28 | $23.39 | $23.39 | 2,043,280 |
| 2023-11-17 | $23.20 | $23.36 | $23.12 | $23.31 | $23.31 | 1,560,140 |
| 2023-11-16 | $23.45 | $23.62 | $23.20 | $23.27 | $23.27 | 2,629,820 |
| 2023-11-15 | $23.69 | $23.85 | $23.30 | $23.59 | $23.59 | 2,327,700 |
| 2023-11-14 | $23.82 | $24.03 | $23.57 | $23.61 | $23.61 | 1,383,180 |
| 2023-11-13 | $23.91 | $24.08 | $23.53 | $23.82 | $23.82 | 1,346,840 |
| 2023-11-10 | $24.10 | $24.13 | $23.86 | $23.91 | $23.91 | 1,322,710 |
| 2023-11-09 | $24.18 | $24.31 | $24.00 | $24.05 | $24.05 | 1,006,910 |
| 2023-11-08 | $24.39 | $24.43 | $24.11 | $24.15 | $24.15 | 1,359,220 |
| 2023-11-07 | $24.61 | $24.64 | $24.30 | $24.39 | $24.39 | 1,045,910 |
| 2023-11-06 | $24.88 | $25.08 | $24.26 | $24.47 | $24.47 | 2,307,940 |
| 2023-11-03 | $24.68 | $25.10 | $24.50 | $24.90 | $24.90 | 1,194,920 |
| 2023-11-02 | $24.63 | $24.82 | $24.48 | $24.68 | $24.68 | 1,253,640 |
| 2023-11-01 | $25.06 | $25.06 | $24.41 | $24.60 | $24.60 | 1,990,180 |
| 2023-10-31 | $25.39 | $25.45 | $24.68 | $24.89 | $24.89 | 1,393,630 |
| 2023-10-30 | $25.33 | $25.51 | $25.00 | $25.46 | $25.46 | 2,415,020 |
| 2023-10-27 | $24.67 | $25.23 | $24.58 | $25.22 | $25.22 | 2,443,580 |
| 2023-10-26 | $24.24 | $24.90 | $24.10 | $24.65 | $24.65 | 1,693,490 |
| 2023-10-25 | $23.87 | $24.50 | $23.45 | $24.27 | $24.27 | 2,444,610 |
| 2023-10-24 | $23.50 | $23.79 | $23.25 | $23.69 | $23.69 | 2,031,390 |
| 2023-10-23 | $23.71 | $23.83 | $23.30 | $23.46 | $23.46 | 2,224,590 |
| 2023-10-20 | $23.92 | $24.12 | $23.68 | $23.83 | $23.83 | 1,167,750 |
| 2023-10-19 | $24.24 | $24.44 | $23.85 | $24.00 | $24.00 | 1,317,100 |
| 2023-10-18 | $23.84 | $24.32 | $23.83 | $24.29 | $24.29 | 1,600,320 |
| 2023-10-17 | $23.95 | $24.27 | $23.72 | $24.03 | $24.03 | 1,558,260 |
| 2023-10-16 | $23.82 | $24.02 | $23.56 | $23.95 | $23.95 | 1,663,050 |
| 2023-10-13 | $23.95 | $23.96 | $23.75 | $23.89 | $23.89 | 1,220,840 |
| 2023-10-12 | $24.24 | $24.40 | $23.83 | $23.86 | $23.86 | 1,644,550 |
| 2023-10-11 | $24.05 | $24.47 | $24.05 | $24.20 | $24.20 | 1,605,870 |
| 2023-10-10 | $24.22 | $24.56 | $24.09 | $24.16 | $24.16 | 1,721,990 |
| 2023-10-09 | $24.34 | $24.40 | $23.93 | $24.27 | $24.27 | 1,944,490 |
| 2023-09-28 | $25.02 | $25.20 | $24.17 | $24.44 | $24.44 | 3,035,520 |
| 2023-09-27 | $25.28 | $25.28 | $24.94 | $25.07 | $25.07 | 1,294,870 |
| 2023-09-26 | $25.30 | $25.38 | $24.91 | $25.15 | $25.15 | 1,582,900 |
| 2023-09-25 | $24.65 | $25.39 | $24.58 | $25.31 | $25.31 | 2,304,600 |
| 2023-09-22 | $24.95 | $25.16 | $24.74 | $25.11 | $25.11 | 1,919,060 |
| 2023-09-21 | $25.28 | $25.44 | $24.83 | $24.97 | $24.97 | 2,391,610 |
| 2023-09-20 | $24.84 | $25.38 | $24.76 | $25.24 | $25.24 | 1,659,610 |
| 2023-09-19 | $24.54 | $25.00 | $24.33 | $24.92 | $24.92 | 1,835,280 |
| 2023-09-18 | $23.90 | $24.79 | $23.76 | $24.65 | $24.65 | 2,706,600 |
| 2023-09-15 | $24.15 | $24.26 | $23.86 | $24.16 | $24.16 | 3,165,880 |
| 2023-09-14 | $24.11 | $24.27 | $23.86 | $24.07 | $24.07 | 2,189,330 |
| 2023-09-13 | $24.26 | $24.45 | $23.98 | $24.15 | $24.15 | 1,746,440 |
| 2023-09-12 | $23.94 | $24.37 | $23.70 | $24.16 | $24.16 | 2,278,560 |
| 2023-09-11 | $23.76 | $24.07 | $23.42 | $23.81 | $23.81 | 3,214,280 |
| 2023-09-08 | $24.51 | $24.69 | $23.68 | $23.77 | $23.77 | 2,839,620 |
| 2023-09-07 | $25.20 | $25.20 | $24.56 | $24.69 | $24.69 | 2,402,370 |
| 2023-09-06 | $25.07 | $25.26 | $24.93 | $25.20 | $25.20 | 1,758,190 |
| 2023-09-05 | $25.14 | $25.67 | $25.07 | $25.17 | $25.17 | 2,449,100 |
| 2023-09-04 | $24.89 | $25.39 | $24.76 | $25.21 | $25.21 | 2,644,870 |
| 2023-09-01 | $24.64 | $25.05 | $24.55 | $24.83 | $24.83 | 1,683,640 |
| 2023-08-31 | $24.36 | $24.62 | $24.15 | $24.55 | $24.55 | 2,123,240 |
| 2023-08-30 | $24.22 | $24.80 | $24.11 | $24.31 | $24.31 | 2,851,050 |
| 2023-08-29 | $24.28 | $24.55 | $23.58 | $24.26 | $24.26 | 4,964,090 |
| 2023-08-28 | $26.61 | $26.88 | $23.84 | $24.25 | $24.25 | 6,552,220 |
| 2023-08-25 | $26.28 | $26.66 | $25.82 | $26.06 | $26.06 | 2,460,030 |
| 2023-08-24 | $25.85 | $26.53 | $25.49 | $26.44 | $26.44 | 1,303,410 |
| 2023-08-23 | $25.89 | $26.02 | $25.26 | $25.67 | $25.67 | 2,129,080 |
| 2023-08-22 | $26.50 | $26.77 | $25.71 | $25.84 | $25.84 | 3,049,630 |
| 2023-08-21 | $26.63 | $26.95 | $26.40 | $26.54 | $26.54 | 1,928,510 |
| 2023-08-18 | $26.55 | $26.97 | $26.51 | $26.76 | $26.76 | 2,167,750 |
| 2023-08-17 | $26.10 | $26.61 | $26.06 | $26.55 | $26.55 | 1,631,730 |
| 2023-08-16 | $26.19 | $26.65 | $26.10 | $26.28 | $26.28 | 2,218,000 |
| 2023-08-15 | $25.82 | $26.33 | $25.52 | $26.19 | $26.19 | 1,610,830 |
| 2023-08-14 | $25.46 | $25.90 | $25.12 | $25.85 | $25.85 | 1,545,130 |
| 2023-08-11 | $25.77 | $25.98 | $25.20 | $25.54 | $25.54 | 1,110,110 |
| 2023-08-10 | $25.78 | $26.01 | $25.62 | $25.81 | $25.81 | 724,350 |
| 2023-08-09 | $26.02 | $26.03 | $25.69 | $25.88 | $25.88 | 977,600 |
| 2023-08-08 | $25.78 | $26.18 | $25.52 | $25.90 | $25.90 | 1,221,320 |
| 2023-08-07 | $25.95 | $26.28 | $25.68 | $26.00 | $26.00 | 1,528,000 |
| 2023-08-04 | $26.16 | $26.23 | $25.80 | $25.85 | $25.85 | 1,576,030 |
| 2023-08-03 | $26.03 | $26.03 | $25.62 | $26.01 | $26.01 | 1,767,810 |
| 2023-08-02 | $26.31 | $26.65 | $25.88 | $26.06 | $26.06 | 2,152,290 |
| 2023-08-01 | $26.58 | $26.66 | $26.19 | $26.41 | $26.41 | 2,099,330 |
| 2023-07-31 | $26.08 | $26.58 | $25.97 | $26.49 | $26.49 | 2,384,140 |
| 2023-07-28 | $25.54 | $26.05 | $25.47 | $25.97 | $25.97 | 1,564,820 |
| 2023-07-27 | $25.74 | $25.94 | $25.55 | $25.70 | $25.70 | 1,135,870 |
| 2023-07-26 | $25.61 | $25.89 | $25.45 | $25.74 | $25.74 | 1,242,850 |
| 2023-07-25 | $25.96 | $26.14 | $25.43 | $25.59 | $25.59 | 1,456,150 |
| 2023-07-24 | $25.78 | $25.99 | $25.54 | $25.70 | $25.70 | 1,414,370 |
| 2023-07-21 | $25.52 | $25.80 | $25.40 | $25.69 | $25.69 | 1,754,130 |
| 2023-07-20 | $25.20 | $25.68 | $25.17 | $25.52 | $25.52 | 2,343,870 |
| 2023-07-19 | $24.79 | $25.27 | $24.75 | $25.19 | $25.19 | 1,143,000 |
| 2023-07-18 | $25.13 | $25.18 | $24.80 | $25.03 | $25.03 | 1,018,900 |
| 2023-07-17 | $25.24 | $25.30 | $24.91 | $25.30 | $25.30 | 1,126,170 |
| 2023-07-14 | $25.60 | $25.82 | $25.29 | $25.61 | $25.61 | 1,168,400 |
| 2023-07-13 | $25.04 | $25.70 | $25.04 | $25.55 | $25.55 | 1,840,330 |
| 2023-07-12 | $25.10 | $25.20 | $24.81 | $25.04 | $25.04 | 909,450 |
| 2023-07-11 | $24.97 | $25.11 | $24.76 | $25.03 | $25.03 | 949,220 |
| 2023-07-10 | $24.73 | $24.99 | $24.60 | $24.94 | $24.94 | 1,180,770 |
| 2023-07-07 | $24.53 | $24.84 | $24.23 | $24.72 | $24.72 | 794,800 |
| 2023-07-06 | $24.78 | $25.08 | $24.60 | $24.61 | $24.61 | 1,030,360 |
| 2023-07-05 | $24.80 | $25.02 | $24.44 | $24.88 | $24.88 | 1,808,840 |
| 2023-07-04 | $25.25 | $25.25 | $24.72 | $24.84 | $24.84 | 1,346,820 |
| 2023-07-03 | $24.88 | $25.43 | $24.68 | $25.18 | $25.18 | 2,109,780 |
| 2023-06-30 | $25.00 | $25.22 | $24.70 | $24.70 | $24.70 | 1,248,350 |
| 2023-06-29 | $24.91 | $25.13 | $24.67 | $25.04 | $25.04 | 1,619,150 |
| 2023-06-28 | $24.35 | $24.95 | $24.32 | $24.95 | $24.95 | 1,253,350 |
| 2023-06-27 | $24.63 | $24.78 | $24.20 | $24.50 | $24.50 | 1,341,340 |
| 2023-06-26 | $24.66 | $24.86 | $24.23 | $24.63 | $24.63 | 2,055,660 |
| 2023-06-21 | $24.56 | $24.96 | $24.48 | $24.77 | $24.77 | 1,182,400 |
| 2023-06-20 | $24.52 | $24.93 | $24.50 | $24.73 | $24.73 | 1,236,070 |
| 2023-06-19 | $25.20 | $25.25 | $24.61 | $24.66 | $24.66 | 1,757,790 |
| 2023-06-16 | $25.25 | $25.32 | $24.81 | $25.05 | $25.05 | 2,126,520 |
| 2023-06-15 | $24.74 | $25.35 | $24.43 | $25.28 | $25.28 | 2,223,130 |
| 2023-06-14 | $24.17 | $24.64 | $24.02 | $24.60 | $24.60 | 2,117,850 |
| 2023-06-13 | $23.76 | $24.25 | $23.71 | $24.17 | $24.17 | 2,525,250 |
| 2023-06-12 | $23.70 | $23.89 | $23.24 | $23.77 | $23.77 | 2,912,000 |
| 2023-06-09 | $24.01 | $24.36 | $23.49 | $23.99 | $23.99 | 5,544,320 |
| 2023-06-08 | $23.62 | $24.29 | $23.51 | $24.01 | $24.01 | 2,893,240 |
| 2023-06-07 | $23.68 | $23.96 | $23.62 | $23.83 | $23.83 | 1,310,700 |
| 2023-06-06 | $24.25 | $24.28 | $23.69 | $23.99 | $23.99 | 2,469,610 |
| 2023-06-05 | $24.46 | $24.50 | $24.00 | $24.30 | $24.30 | 2,231,980 |
| 2023-06-02 | $24.59 | $24.86 | $24.34 | $24.46 | $24.46 | 3,132,750 |
| 2023-06-01 | $26.30 | $26.33 | $24.50 | $24.69 | $24.69 | 6,043,660 |
| 2023-05-31 | $26.15 | $26.97 | $25.82 | $26.97 | $26.97 | 8,698,770 |
| 2023-05-30 | $25.58 | $26.03 | $25.20 | $25.91 | $25.91 | 3,313,620 |
| 2023-05-29 | $25.08 | $25.74 | $24.19 | $25.63 | $25.63 | 4,427,270 |
| 2023-05-26 | $26.73 | $27.20 | $26.50 | $26.93 | $25.13 | 3,214,690 |
| 2023-05-25 | $26.71 | $26.88 | $26.24 | $26.72 | $24.93 | 3,068,570 |
| 2023-05-24 | $27.05 | $27.18 | $26.53 | $26.86 | $25.06 | 2,835,730 |
| 2023-05-23 | $27.32 | $27.62 | $26.90 | $27.25 | $25.42 | 3,643,370 |
| 2023-05-22 | $26.64 | $27.08 | $26.40 | $27.04 | $25.23 | 3,171,720 |
| 2023-05-19 | $26.39 | $26.76 | $26.20 | $26.60 | $24.82 | 3,186,630 |
| 2023-05-18 | $26.49 | $26.96 | $26.23 | $26.51 | $24.73 | 2,535,010 |
| 2023-05-17 | $26.90 | $27.24 | $26.30 | $26.50 | $24.72 | 3,251,150 |
| 2023-05-16 | $26.43 | $27.77 | $26.05 | $27.03 | $25.22 | 4,530,920 |
| 2023-05-15 | $27.55 | $27.63 | $25.56 | $26.80 | $25.00 | 5,982,540 |
| 2023-05-12 | $26.70 | $27.48 | $26.50 | $27.45 | $27.45 | 5,520,850 |
| 2023-05-11 | $26.58 | $27.55 | $26.36 | $26.70 | $26.70 | 5,157,140 |
| 2023-05-10 | $26.29 | $26.91 | $26.04 | $26.58 | $26.58 | 4,560,210 |
| 2023-05-09 | $26.26 | $26.55 | $25.90 | $26.26 | $26.26 | 2,970,380 |
| 2023-05-08 | $26.68 | $26.84 | $25.97 | $26.27 | $26.27 | 4,932,720 |
| 2023-05-05 | $26.47 | $27.40 | $25.88 | $26.68 | $26.68 | 8,230,090 |
| 2023-05-04 | $25.60 | $26.59 | $25.55 | $26.49 | $26.49 | 6,309,720 |
| 2023-05-03 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2023-05-02 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2023-04-28 | $25.95 | $26.30 | $25.60 | $25.92 | $25.92 | 5,393,080 |
| 2023-04-27 | $26.38 | $26.38 | $25.45 | $25.93 | $25.93 | 8,254,950 |
| 2023-04-26 | $25.95 | $26.98 | $25.62 | $26.91 | $26.91 | 10,767,030 |
| 2023-04-25 | $26.00 | $26.50 | $25.44 | $26.01 | $26.01 | 14,249,590 |
| 2023-04-24 | $24.17 | $25.11 | $24.11 | $25.11 | $25.11 | 5,991,600 |
| 2023-04-21 | $22.72 | $23.03 | $22.57 | $22.83 | $22.83 | 2,205,160 |
| 2023-04-20 | $23.05 | $23.05 | $22.60 | $22.67 | $22.67 | 1,574,000 |
| 2023-04-19 | $22.98 | $23.11 | $22.67 | $22.90 | $22.90 | 1,754,250 |
| 2023-04-18 | $22.47 | $23.10 | $22.31 | $22.97 | $22.97 | 2,665,610 |
| 2023-04-17 | $22.39 | $22.83 | $22.35 | $22.46 | $22.46 | 1,697,450 |
| 2023-04-14 | $22.49 | $22.56 | $22.28 | $22.40 | $22.40 | 1,285,930 |
| 2023-04-13 | $22.54 | $22.54 | $22.16 | $22.47 | $22.47 | 1,532,520 |
| 2023-04-12 | $22.85 | $22.85 | $22.35 | $22.50 | $22.50 | 2,459,310 |
| 2023-04-11 | $22.90 | $23.04 | $22.52 | $22.70 | $22.70 | 2,328,100 |
| 2023-04-10 | $22.90 | $22.95 | $22.65 | $22.90 | $22.90 | 2,031,540 |
| 2023-04-07 | $22.80 | $23.06 | $22.70 | $22.81 | $22.81 | 1,560,700 |
| 2023-04-06 | $23.00 | $23.29 | $22.70 | $22.78 | $22.78 | 1,832,010 |
| 2023-04-05 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-04-04 | $22.98 | $23.00 | $22.62 | $22.96 | $22.96 | 2,389,580 |
| 2023-04-03 | $23.10 | $23.10 | $22.65 | $22.70 | $22.70 | 2,514,670 |
| 2023-03-31 | $22.95 | $23.29 | $22.84 | $23.09 | $23.09 | 2,627,430 |
| 2023-03-30 | $22.47 | $22.98 | $22.34 | $22.89 | $22.89 | 3,410,160 |
| 2023-03-29 | $22.40 | $22.49 | $22.17 | $22.34 | $22.34 | 2,052,500 |
| 2023-03-28 | $21.90 | $22.39 | $21.62 | $22.31 | $22.31 | 3,964,780 |
| 2023-03-27 | $21.65 | $21.93 | $21.45 | $21.81 | $21.81 | 2,271,470 |
| 2023-03-24 | $21.49 | $21.66 | $21.30 | $21.60 | $21.60 | 1,559,580 |
| 2023-03-23 | $21.25 | $21.44 | $21.03 | $21.44 | $21.44 | 1,337,170 |
| 2023-03-22 | $21.07 | $21.29 | $20.95 | $21.27 | $21.27 | 1,678,300 |
| 2023-03-21 | $20.41 | $21.07 | $20.31 | $21.00 | $21.00 | 1,785,040 |
| 2023-03-20 | $20.78 | $20.78 | $20.22 | $20.35 | $20.35 | 2,163,330 |
| 2023-03-17 | $20.72 | $20.95 | $20.69 | $20.78 | $20.78 | 1,520,770 |
| 2023-03-16 | $20.77 | $20.96 | $20.67 | $20.72 | $20.72 | 1,155,620 |
| 2023-03-15 | $20.92 | $21.04 | $20.77 | $20.80 | $20.80 | 1,391,990 |
| 2023-03-14 | $21.00 | $21.10 | $20.78 | $20.79 | $20.79 | 1,233,880 |
| 2023-03-13 | $20.83 | $21.14 | $20.80 | $21.09 | $21.09 | 1,418,520 |
| 2023-03-10 | $21.09 | $21.20 | $20.71 | $20.92 | $20.92 | 1,743,450 |
| 2023-03-09 | $21.29 | $21.44 | $21.09 | $21.19 | $21.19 | 1,402,630 |
| 2023-03-08 | $21.47 | $21.47 | $21.23 | $21.29 | $21.29 | 1,580,680 |
| 2023-03-07 | $22.07 | $22.19 | $21.45 | $21.56 | $21.56 | 2,158,420 |
| 2023-03-06 | $21.60 | $22.25 | $21.48 | $22.05 | $22.05 | 3,667,730 |
| 2023-03-03 | $21.56 | $21.73 | $21.43 | $21.57 | $21.57 | 1,694,260 |
| 2023-03-02 | $21.30 | $21.69 | $21.30 | $21.65 | $21.65 | 1,688,650 |
| 2023-03-01 | $21.24 | $21.40 | $21.15 | $21.36 | $21.36 | 1,189,660 |
| 2023-02-28 | $21.34 | $21.43 | $21.15 | $21.26 | $21.26 | 841,310 |
| 2023-02-27 | $21.16 | $21.37 | $21.04 | $21.34 | $21.34 | 1,398,660 |
| 2023-02-24 | $21.36 | $21.47 | $21.10 | $21.15 | $21.15 | 1,421,450 |
| 2023-02-23 | $21.54 | $21.85 | $21.35 | $21.46 | $21.46 | 1,698,990 |
| 2023-02-22 | $21.45 | $21.65 | $21.39 | $21.54 | $21.54 | 1,203,980 |
| 2023-02-21 | $21.56 | $21.63 | $21.39 | $21.45 | $21.45 | 1,662,700 |
| 2023-02-20 | $21.76 | $21.79 | $21.39 | $21.58 | $21.58 | 2,460,360 |
| 2023-02-17 | $21.62 | $22.00 | $21.55 | $21.68 | $21.68 | 2,186,270 |
| 2023-02-16 | $21.58 | $21.98 | $21.43 | $21.60 | $21.60 | 2,700,360 |
| 2023-02-15 | $21.70 | $21.79 | $21.46 | $21.58 | $21.58 | 1,818,830 |
| 2023-02-14 | $21.58 | $21.79 | $21.45 | $21.67 | $21.67 | 2,197,040 |
| 2023-02-13 | $21.13 | $21.59 | $21.12 | $21.48 | $21.48 | 2,608,040 |
| 2023-02-10 | $21.09 | $21.38 | $20.93 | $21.19 | $21.19 | 1,822,810 |
| 2023-02-09 | $20.82 | $21.17 | $20.82 | $21.10 | $21.10 | 1,316,990 |
| 2023-02-08 | $21.18 | $21.18 | $20.84 | $20.93 | $20.93 | 1,365,740 |
| 2023-02-07 | $21.30 | $21.36 | $20.97 | $21.14 | $21.14 | 1,529,460 |
| 2023-02-06 | $21.17 | $21.38 | $21.03 | $21.23 | $21.23 | 1,879,770 |
| 2023-02-03 | $21.13 | $21.29 | $21.02 | $21.22 | $21.22 | 1,921,150 |
| 2023-02-02 | $20.89 | $21.27 | $20.82 | $21.22 | $21.22 | 2,580,210 |
| 2023-02-01 | $21.16 | $21.22 | $20.80 | $20.89 | $20.89 | 2,491,120 |
| 2023-01-31 | $21.05 | $21.24 | $21.01 | $21.12 | $21.12 | 976,700 |
| 2023-01-30 | $21.29 | $21.50 | $21.06 | $21.06 | $21.06 | 2,268,200 |
| 2023-01-20 | $21.20 | $21.28 | $21.04 | $21.18 | $21.18 | 1,259,160 |
| 2023-01-19 | $21.50 | $21.53 | $20.99 | $21.14 | $21.14 | 3,120,020 |
| 2023-01-18 | $21.97 | $21.99 | $21.50 | $21.59 | $21.59 | 1,255,210 |
| 2023-01-17 | $22.08 | $22.17 | $21.81 | $21.87 | $21.87 | 1,232,480 |
| 2023-01-16 | $21.62 | $22.32 | $21.50 | $22.00 | $22.00 | 2,807,450 |
| 2023-01-13 | $21.14 | $21.65 | $21.02 | $21.61 | $21.61 | 1,508,960 |
| 2023-01-12 | $21.10 | $21.31 | $21.00 | $21.02 | $21.02 | 1,058,580 |
| 2023-01-11 | $21.52 | $21.54 | $21.12 | $21.15 | $21.15 | 1,599,250 |
| 2023-01-10 | $21.75 | $21.75 | $21.39 | $21.48 | $21.48 | 1,015,110 |
| 2023-01-09 | $21.45 | $21.85 | $21.33 | $21.62 | $21.62 | 1,829,600 |
| 2023-01-06 | $21.60 | $21.67 | $21.31 | $21.50 | $21.50 | 1,458,440 |
| 2023-01-05 | $21.56 | $21.93 | $21.40 | $21.67 | $21.67 | 1,736,770 |
| 2023-01-04 | $21.36 | $21.69 | $21.36 | $21.53 | $21.53 | 1,363,820 |
| 2023-01-03 | $22.28 | $22.28 | $21.43 | $21.50 | $21.50 | 2,615,320 |
| 2023-01-02 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2022-12-30 | $21.74 | $22.40 | $21.64 | $22.27 | $22.27 | 2,378,520 |
| 2022-12-29 | $21.56 | $21.81 | $21.52 | $21.74 | $21.74 | 1,410,550 |
| 2022-12-28 | $21.61 | $21.78 | $21.46 | $21.69 | $21.69 | 1,089,030 |
| 2022-12-27 | $21.41 | $21.95 | $21.13 | $21.79 | $21.79 | 2,158,350 |
| 2022-12-26 | $21.68 | $21.84 | $21.36 | $21.56 | $21.56 | 1,471,370 |
| 2022-12-23 | $21.50 | $21.93 | $21.49 | $21.72 | $21.72 | 1,426,870 |
| 2022-12-22 | $21.46 | $21.95 | $21.41 | $21.62 | $21.62 | 1,615,860 |
| 2022-12-21 | $21.25 | $21.70 | $21.10 | $21.45 | $21.45 | 1,733,980 |
| 2022-12-20 | $21.52 | $21.74 | $21.01 | $21.24 | $21.24 | 1,675,710 |
| 2022-12-19 | $21.98 | $22.18 | $21.42 | $21.64 | $21.64 | 1,795,700 |
| 2022-12-16 | $22.01 | $22.11 | $21.70 | $21.98 | $21.98 | 2,158,230 |
| 2022-12-15 | $22.40 | $22.40 | $21.93 | $22.19 | $22.19 | 2,445,630 |
| 2022-12-14 | $22.01 | $22.40 | $21.79 | $22.24 | $22.24 | 3,065,610 |
| 2022-12-13 | $21.90 | $22.27 | $21.78 | $22.10 | $22.10 | 2,576,190 |
| 2022-12-12 | $21.85 | $22.33 | $21.65 | $22.16 | $22.16 | 5,923,280 |
| 2022-12-09 | $22.38 | $22.70 | $21.65 | $21.65 | $21.65 | 11,067,750 |
| 2022-12-08 | $21.44 | $22.58 | $21.40 | $22.55 | $22.55 | 8,102,230 |
| 2022-12-07 | $20.67 | $21.80 | $20.42 | $21.54 | $21.54 | 6,645,300 |
| 2022-12-06 | $20.41 | $20.90 | $20.30 | $20.52 | $20.52 | 2,241,960 |
| 2022-12-05 | $20.80 | $20.88 | $20.33 | $20.40 | $20.40 | 2,712,790 |
| 2022-12-01 | $20.10 | $20.65 | $20.10 | $20.34 | $20.34 | 2,382,570 |
| 2022-11-30 | $20.00 | $20.12 | $19.92 | $20.00 | $20.00 | 1,537,610 |
| 2022-11-29 | $19.90 | $20.15 | $19.76 | $19.98 | $19.98 | 2,960,980 |
| 2022-11-28 | $19.54 | $19.83 | $19.28 | $19.79 | $19.79 | 1,566,500 |
| 2022-11-25 | $19.52 | $19.69 | $19.42 | $19.69 | $19.69 | 1,054,590 |
| 2022-11-24 | $19.67 | $19.78 | $19.45 | $19.53 | $19.53 | 1,115,440 |
| 2022-11-23 | $19.73 | $19.87 | $19.48 | $19.60 | $19.60 | 1,402,930 |
| 2022-11-22 | $19.94 | $20.03 | $19.61 | $19.75 | $19.75 | 1,580,410 |
| 2022-11-21 | $19.95 | $20.03 | $19.67 | $19.95 | $19.95 | 1,477,110 |
| 2022-11-18 | $20.01 | $20.08 | $19.90 | $20.04 | $20.04 | 1,605,700 |
| 2022-11-17 | $19.97 | $20.05 | $19.80 | $19.98 | $19.98 | 1,639,500 |
| 2022-11-16 | $19.90 | $20.10 | $19.74 | $19.97 | $19.97 | 1,376,270 |
| 2022-11-15 | $19.53 | $19.99 | $19.45 | $19.91 | $19.91 | 2,431,590 |
| 2022-11-14 | $19.47 | $19.59 | $19.27 | $19.52 | $19.52 | 2,113,170 |
| 2022-11-11 | $19.65 | $19.76 | $19.36 | $19.36 | $19.36 | 1,904,770 |
| 2022-11-10 | $19.30 | $19.43 | $19.18 | $19.39 | $19.39 | 1,527,980 |
| 2022-11-09 | $19.20 | $19.39 | $19.14 | $19.25 | $19.25 | 1,133,010 |
| 2022-11-08 | $19.22 | $19.46 | $19.08 | $19.24 | $19.24 | 1,532,750 |
| 2022-11-07 | $19.27 | $19.30 | $19.09 | $19.28 | $19.28 | 1,455,840 |
| 2022-11-04 | $18.90 | $19.47 | $18.77 | $19.27 | $19.27 | 2,327,930 |
| 2022-11-03 | $18.93 | $18.93 | $18.65 | $18.90 | $18.90 | 968,940 |
| 2022-11-02 | $18.93 | $19.10 | $18.85 | $18.91 | $18.91 | 1,462,440 |
| 2022-11-01 | $18.52 | $19.00 | $18.45 | $18.99 | $18.99 | 2,542,460 |
| 2022-10-31 | $18.01 | $18.56 | $17.91 | $18.35 | $18.35 | 1,377,470 |
| 2022-10-28 | $18.90 | $18.90 | $18.05 | $18.11 | $18.11 | 1,458,540 |
| 2022-10-27 | $18.60 | $18.90 | $18.55 | $18.82 | $18.82 | 1,519,510 |
| 2022-10-26 | $18.17 | $18.58 | $18.08 | $18.47 | $18.47 | 1,497,910 |
| 2022-10-25 | $18.13 | $18.32 | $17.97 | $18.18 | $18.18 | 1,310,340 |
| 2022-10-24 | $18.50 | $18.95 | $17.95 | $18.18 | $18.18 | 1,924,520 |
| 2022-10-21 | $18.66 | $18.80 | $18.40 | $18.67 | $18.67 | 1,349,300 |
| 2022-10-20 | $18.76 | $18.95 | $18.60 | $18.67 | $18.67 | 1,241,300 |
| 2022-10-19 | $18.88 | $19.01 | $18.75 | $18.81 | $18.81 | 925,120 |
| 2022-10-18 | $19.00 | $19.07 | $18.85 | $19.00 | $19.00 | 1,153,370 |
| 2022-10-17 | $18.80 | $19.13 | $18.80 | $18.99 | $18.99 | 1,307,650 |
| 2022-10-14 | $18.54 | $19.18 | $18.54 | $18.96 | $18.96 | 1,987,270 |
| 2022-10-13 | $18.75 | $18.75 | $18.35 | $18.54 | $18.54 | 1,409,210 |
| 2022-10-12 | $18.56 | $18.68 | $17.90 | $18.60 | $18.60 | 1,773,470 |
| 2022-10-11 | $18.38 | $18.58 | $18.29 | $18.56 | $18.56 | 1,202,150 |
| 2022-10-10 | $18.61 | $18.84 | $18.20 | $18.38 | $18.38 | 1,384,910 |
| 2022-09-30 | $18.57 | $18.84 | $18.50 | $18.61 | $18.61 | 1,019,550 |
| 2022-09-29 | $18.83 | $18.98 | $18.50 | $18.55 | $18.55 | 1,170,240 |
| 2022-09-28 | $18.88 | $18.92 | $18.58 | $18.76 | $18.76 | 1,145,380 |
| 2022-09-27 | $18.35 | $18.93 | $18.28 | $18.89 | $18.89 | 1,518,740 |
| 2022-09-26 | $18.28 | $18.47 | $18.18 | $18.35 | $18.35 | 1,097,220 |
| 2022-09-23 | $18.55 | $18.56 | $18.16 | $18.36 | $18.36 | 1,325,240 |
| 2022-09-22 | $18.43 | $18.65 | $18.43 | $18.44 | $18.44 | 845,350 |
| 2022-09-21 | $18.71 | $18.71 | $18.38 | $18.55 | $18.55 | 928,450 |
| 2022-09-20 | $18.48 | $18.70 | $18.43 | $18.69 | $18.69 | 1,363,680 |
| 2022-09-19 | $18.65 | $18.65 | $18.30 | $18.40 | $18.40 | 1,531,320 |
| 2022-09-16 | $18.90 | $19.13 | $18.64 | $18.81 | $18.81 | 2,058,220 |
| 2022-09-15 | $19.15 | $19.27 | $18.97 | $19.13 | $19.13 | 1,493,590 |
| 2022-09-14 | $19.00 | $19.18 | $18.98 | $19.13 | $19.13 | 1,358,460 |
| 2022-09-13 | $19.40 | $19.43 | $19.21 | $19.24 | $19.24 | 1,569,320 |
| 2022-09-12 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2022-09-09 | $18.92 | $19.35 | $18.90 | $19.27 | $19.27 | 2,373,410 |
| 2022-09-08 | $18.95 | $19.08 | $18.87 | $18.98 | $18.98 | 1,121,690 |
| 2022-09-07 | $19.14 | $19.15 | $18.90 | $18.94 | $18.94 | 1,184,790 |
| 2022-09-06 | $18.84 | $19.09 | $18.79 | $19.09 | $19.09 | 1,528,450 |
| 2022-09-05 | $18.96 | $19.03 | $18.73 | $18.82 | $18.82 | 2,122,770 |
| 2022-09-02 | $19.18 | $19.29 | $18.96 | $19.18 | $19.18 | 1,688,190 |
| 2022-09-01 | $19.24 | $19.36 | $19.10 | $19.17 | $19.17 | 1,874,700 |
| 2022-08-31 | $19.05 | $19.44 | $18.94 | $19.26 | $19.26 | 2,122,250 |
| 2022-08-30 | $18.98 | $19.08 | $18.84 | $19.06 | $19.06 | 1,626,160 |
| 2022-08-29 | $18.86 | $19.12 | $18.84 | $19.00 | $19.00 | 1,670,660 |
| 2022-08-26 | $19.11 | $19.33 | $18.97 | $18.98 | $18.98 | 1,726,350 |
| 2022-08-25 | $19.01 | $19.14 | $18.83 | $19.05 | $19.05 | 1,624,900 |
| 2022-08-24 | $19.30 | $19.34 | $18.96 | $18.96 | $18.96 | 1,811,860 |
| 2022-08-23 | $19.20 | $19.28 | $19.06 | $19.20 | $19.20 | 1,558,990 |
| 2022-08-22 | $19.16 | $19.37 | $19.11 | $19.30 | $19.30 | 2,366,400 |
| 2022-08-19 | $19.84 | $19.95 | $19.67 | $19.74 | $19.74 | 1,410,050 |
| 2022-08-18 | $19.97 | $19.99 | $19.75 | $19.90 | $19.90 | 924,600 |
| 2022-08-17 | $20.07 | $20.08 | $19.84 | $20.01 | $20.01 | 1,240,260 |
| 2022-08-16 | $19.99 | $20.32 | $19.81 | $20.01 | $20.01 | 2,092,830 |
| 2022-08-15 | $19.80 | $20.05 | $19.70 | $19.93 | $19.93 | 2,025,370 |
| 2022-08-12 | $19.75 | $19.85 | $19.69 | $19.82 | $19.82 | 1,257,240 |
| 2022-08-11 | $19.45 | $19.85 | $19.45 | $19.75 | $19.75 | 1,934,360 |
| 2022-08-10 | $19.60 | $19.60 | $19.35 | $19.44 | $19.44 | 1,276,820 |
| 2022-08-09 | $19.52 | $19.59 | $19.31 | $19.51 | $19.51 | 1,367,280 |
| 2022-08-08 | $19.50 | $19.64 | $19.31 | $19.55 | $19.55 | 1,569,300 |
| 2022-08-05 | $19.30 | $19.51 | $19.23 | $19.48 | $19.48 | 1,650,360 |
| 2022-08-04 | $19.27 | $19.44 | $19.19 | $19.35 | $19.35 | 1,757,580 |
| 2022-08-03 | $19.35 | $19.72 | $19.07 | $19.26 | $19.26 | 2,895,240 |
| 2022-08-02 | $20.20 | $20.20 | $19.35 | $19.43 | $19.43 | 3,480,110 |
| 2022-08-01 | $20.25 | $20.25 | $20.08 | $20.16 | $20.16 | 1,813,530 |
| 2022-07-29 | $20.54 | $20.57 | $20.16 | $20.39 | $20.39 | 2,010,670 |
| 2022-07-28 | $20.50 | $20.75 | $20.44 | $20.59 | $20.59 | 1,784,240 |
| 2022-07-27 | $20.50 | $20.56 | $20.32 | $20.49 | $20.49 | 1,339,850 |
| 2022-07-26 | $20.47 | $20.59 | $20.34 | $20.50 | $20.50 | 1,357,010 |
| 2022-07-25 | $20.73 | $20.73 | $20.36 | $20.41 | $20.41 | 2,173,460 |
| 2022-07-22 | $20.88 | $20.98 | $20.69 | $20.73 | $20.73 | 1,781,690 |
| 2022-07-21 | $21.27 | $21.28 | $20.90 | $20.94 | $20.94 | 1,882,430 |
| 2022-07-20 | $21.15 | $21.36 | $21.08 | $21.27 | $21.27 | 1,422,700 |
| 2022-07-19 | $21.06 | $21.12 | $20.85 | $21.10 | $21.10 | 1,548,970 |
| 2022-07-18 | $20.97 | $21.10 | $20.93 | $21.03 | $21.03 | 1,441,540 |
| 2022-07-15 | $20.98 | $21.11 | $20.82 | $20.92 | $20.92 | 1,505,520 |
| 2022-07-14 | $20.93 | $21.09 | $20.77 | $20.97 | $20.97 | 1,487,340 |
| 2022-07-13 | $21.07 | $21.15 | $20.91 | $20.98 | $20.98 | 1,486,510 |
| 2022-07-12 | $21.24 | $21.28 | $21.00 | $21.00 | $21.00 | 1,802,720 |
| 2022-07-11 | $21.39 | $21.39 | $21.01 | $21.25 | $21.25 | 1,847,690 |
| 2022-07-08 | $21.45 | $21.65 | $21.32 | $21.37 | $21.37 | 1,830,440 |
| 2022-07-07 | $21.70 | $21.78 | $21.30 | $21.45 | $21.45 | 2,483,110 |
| 2022-07-06 | $22.09 | $22.09 | $21.50 | $21.66 | $21.66 | 2,095,410 |
| 2022-07-05 | $22.64 | $22.75 | $21.72 | $22.04 | $22.04 | 3,384,330 |
| 2022-07-04 | $22.40 | $22.54 | $22.15 | $22.45 | $22.45 | 2,020,380 |
| 2022-07-01 | $22.75 | $22.94 | $22.37 | $22.50 | $22.50 | 2,380,650 |
| 2022-06-30 | $22.28 | $23.00 | $22.11 | $22.72 | $22.72 | 3,915,390 |
| 2022-06-29 | $22.54 | $22.54 | $22.15 | $22.19 | $22.19 | 2,763,780 |
| 2022-06-28 | $22.20 | $22.38 | $22.07 | $22.34 | $22.34 | 1,884,200 |
| 2022-06-27 | $22.00 | $22.52 | $21.95 | $22.16 | $22.16 | 3,249,410 |
| 2022-06-24 | $21.71 | $22.05 | $21.60 | $21.94 | $21.94 | 2,607,780 |
| 2022-06-23 | $21.30 | $21.69 | $21.20 | $21.64 | $21.64 | 2,054,300 |
| 2022-06-22 | $22.03 | $22.04 | $21.30 | $21.38 | $21.38 | 2,565,600 |
| 2022-06-21 | $21.98 | $22.32 | $21.70 | $21.90 | $21.90 | 2,165,810 |
| 2022-06-20 | $21.92 | $22.05 | $21.72 | $21.98 | $21.98 | 1,834,470 |
| 2022-06-17 | $21.75 | $21.99 | $21.50 | $21.92 | $21.92 | 2,116,220 |
| 2022-06-16 | $21.58 | $21.92 | $21.52 | $21.75 | $21.75 | 2,237,850 |
| 2022-06-15 | $21.57 | $22.00 | $21.48 | $21.58 | $21.58 | 3,209,200 |
| 2022-06-14 | $21.30 | $21.60 | $21.06 | $21.55 | $21.55 | 2,071,140 |
| 2022-06-13 | $21.79 | $21.93 | $21.31 | $21.48 | $21.48 | 2,114,680 |
| 2022-06-10 | $21.20 | $21.87 | $21.11 | $21.80 | $21.80 | 3,239,330 |
| 2022-06-09 | $21.50 | $21.65 | $21.20 | $21.44 | $21.44 | 2,564,910 |
| 2022-06-08 | $21.65 | $21.70 | $21.31 | $21.58 | $21.58 | 2,976,880 |
| 2022-06-07 | $21.89 | $22.18 | $21.53 | $21.56 | $21.56 | 2,807,170 |
| 2022-06-06 | $21.82 | $21.99 | $21.60 | $21.96 | $21.96 | 2,638,540 |
| 2022-06-02 | $21.86 | $21.96 | $21.47 | $21.81 | $21.81 | 1,914,240 |
| 2022-06-01 | $21.70 | $21.95 | $21.57 | $21.82 | $21.82 | 2,587,960 |
| 2022-05-31 | $21.04 | $21.80 | $20.90 | $21.66 | $21.66 | 3,954,420 |
| 2022-05-30 | $21.26 | $21.57 | $21.01 | $21.16 | $21.16 | 5,058,400 |
| 2022-05-27 | $23.60 | $24.06 | $23.56 | $23.94 | $21.94 | 5,531,050 |
| 2022-05-26 | $23.38 | $23.67 | $23.16 | $23.60 | $21.63 | 2,954,080 |
| 2022-05-25 | $23.20 | $23.60 | $23.20 | $23.37 | $21.42 | 2,299,590 |
| 2022-05-24 | $23.90 | $23.96 | $23.30 | $23.31 | $21.36 | 3,991,660 |
| 2022-05-23 | $23.34 | $23.49 | $23.22 | $23.38 | $21.43 | 1,858,340 |
| 2022-05-20 | $22.78 | $23.44 | $22.76 | $23.38 | $21.43 | 3,583,590 |
| 2022-05-19 | $22.50 | $22.86 | $22.40 | $22.79 | $20.89 | 2,337,940 |
| 2022-05-18 | $22.81 | $22.88 | $22.61 | $22.70 | $20.80 | 1,539,250 |
| 2022-05-17 | $22.64 | $22.86 | $22.42 | $22.75 | $20.85 | 1,692,280 |
| 2022-05-16 | $23.01 | $23.08 | $22.64 | $22.72 | $20.82 | 2,514,940 |
| 2022-05-13 | $22.86 | $23.08 | $22.62 | $22.95 | $21.03 | 1,709,450 |
| 2022-05-12 | $22.47 | $22.94 | $22.30 | $22.77 | $20.87 | 1,782,330 |
| 2022-05-11 | $22.37 | $22.99 | $22.30 | $22.65 | $20.76 | 2,767,820 |
| 2022-05-10 | $22.10 | $22.53 | $21.82 | $22.37 | $20.50 | 2,088,100 |
| 2022-05-09 | $22.20 | $22.50 | $21.95 | $22.18 | $20.33 | 2,073,540 |
| 2022-05-06 | $23.00 | $23.09 | $22.15 | $22.21 | $20.35 | 3,336,870 |
| 2022-05-05 | $23.01 | $23.45 | $22.80 | $23.25 | $21.31 | 3,158,100 |
| 2022-05-04 | $23.02 | $23.02 | $23.02 | $23.02 | $21.10 | 0 |
| 2022-05-03 | $23.02 | $23.02 | $23.02 | $23.02 | $21.10 | 0 |
| 2022-04-29 | $22.18 | $23.08 | $22.17 | $23.02 | $21.10 | 3,369,970 |
| 2022-04-28 | $22.30 | $22.55 | $21.90 | $22.20 | $20.34 | 2,553,810 |
| 2022-04-27 | $22.13 | $22.49 | $21.51 | $22.47 | $20.59 | 3,434,000 |
| 2022-04-26 | $22.93 | $23.26 | $22.11 | $22.16 | $20.31 | 3,937,970 |
| 2022-04-25 | $23.58 | $23.60 | $22.80 | $23.17 | $21.23 | 4,641,120 |
| 2022-04-22 | $23.82 | $24.24 | $23.38 | $24.10 | $22.09 | 2,877,620 |
| 2022-04-21 | $24.44 | $24.49 | $23.80 | $23.86 | $21.87 | 2,672,510 |
| 2022-04-20 | $24.46 | $24.79 | $24.25 | $24.49 | $22.44 | 2,815,980 |
| 2022-04-19 | $24.23 | $24.51 | $24.10 | $24.38 | $22.34 | 2,299,180 |
| 2022-04-18 | $23.82 | $24.36 | $23.77 | $24.30 | $22.27 | 2,366,570 |
| 2022-04-15 | $23.75 | $24.33 | $23.48 | $24.06 | $22.05 | 3,009,150 |
| 2022-04-14 | $23.11 | $23.98 | $23.10 | $23.88 | $21.88 | 4,068,950 |
| 2022-04-13 | $23.23 | $23.35 | $23.06 | $23.11 | $21.18 | 2,414,940 |
| 2022-04-12 | $22.33 | $23.43 | $22.33 | $23.33 | $21.38 | 3,980,140 |
| 2022-04-11 | $23.03 | $23.03 | $22.37 | $22.59 | $20.70 | 3,239,750 |
| 2022-04-08 | $22.91 | $23.24 | $22.64 | $22.92 | $21.00 | 2,567,210 |
| 2022-04-07 | $23.39 | $23.49 | $22.91 | $23.04 | $21.11 | 2,353,430 |
| 2022-04-06 | $23.28 | $23.47 | $23.12 | $23.34 | $21.39 | 2,378,240 |
| 2022-04-05 | $23.30 | $23.30 | $23.30 | $23.30 | $21.35 | 0 |
| 2022-04-04 | $23.30 | $23.30 | $23.30 | $23.30 | $21.35 | 0 |
| 2022-04-01 | $22.95 | $23.44 | $22.84 | $23.30 | $21.35 | 2,396,600 |
| 2022-03-31 | $22.80 | $23.17 | $22.75 | $23.05 | $21.12 | 2,222,690 |
| 2022-03-30 | $22.61 | $22.98 | $22.47 | $22.92 | $21.00 | 2,565,800 |
| 2022-03-29 | $22.70 | $22.87 | $22.41 | $22.52 | $20.64 | 2,550,560 |
| 2022-03-28 | $22.62 | $22.68 | $22.15 | $22.51 | $20.63 | 2,176,380 |
| 2022-03-25 | $22.77 | $23.03 | $22.58 | $22.72 | $20.82 | 1,982,600 |
| 2022-03-24 | $23.09 | $23.09 | $22.53 | $22.73 | $20.83 | 3,052,240 |
| 2022-03-23 | $23.20 | $23.47 | $23.00 | $23.22 | $21.28 | 3,326,080 |
| 2022-03-22 | $23.22 | $23.35 | $22.98 | $23.23 | $21.29 | 2,402,810 |
| 2022-03-21 | $23.72 | $23.77 | $23.06 | $23.22 | $21.28 | 2,730,310 |
| 2022-03-18 | $23.35 | $23.82 | $23.20 | $23.65 | $21.67 | 2,040,840 |
| 2022-03-17 | $23.59 | $23.81 | $23.28 | $23.40 | $21.44 | 2,461,170 |
| 2022-03-16 | $23.15 | $23.53 | $21.93 | $23.22 | $21.28 | 3,197,080 |
| 2022-03-15 | $24.25 | $24.26 | $22.60 | $22.82 | $20.91 | 4,411,850 |
| 2022-03-14 | $24.76 | $25.05 | $24.22 | $24.45 | $22.41 | 3,600,710 |
| 2022-03-10 | $23.49 | $23.76 | $23.33 | $23.51 | $21.54 | 2,191,950 |
| 2022-03-09 | $24.00 | $24.00 | $22.57 | $23.09 | $21.16 | 3,439,670 |
| 2022-03-08 | $24.68 | $24.98 | $23.70 | $23.86 | $21.87 | 2,876,210 |
| 2022-03-07 | $25.64 | $25.70 | $24.60 | $24.68 | $22.62 | 2,989,660 |
| 2022-03-04 | $25.59 | $25.86 | $25.41 | $25.70 | $23.55 | 1,798,200 |
| 2022-03-03 | $26.12 | $26.49 | $25.68 | $25.68 | $23.53 | 2,015,390 |
| 2022-03-02 | $26.00 | $26.20 | $25.86 | $26.06 | $23.88 | 1,337,890 |
| 2022-03-01 | $25.98 | $26.32 | $25.88 | $26.03 | $23.85 | 1,951,070 |
| 2022-02-28 | $26.54 | $26.55 | $25.92 | $25.97 | $23.80 | 2,512,400 |
| 2022-02-25 | $26.10 | $26.50 | $26.10 | $26.40 | $24.19 | 1,448,070 |
| 2022-02-24 | $26.65 | $26.68 | $25.85 | $26.10 | $23.92 | 2,375,080 |
| 2022-02-23 | $26.62 | $26.80 | $26.52 | $26.75 | $24.51 | 1,410,930 |
| 2022-02-22 | $26.76 | $26.81 | $26.24 | $26.69 | $24.46 | 1,830,760 |
| 2022-02-21 | $26.60 | $26.93 | $26.51 | $26.85 | $24.61 | 1,607,470 |
| 2022-02-18 | $26.46 | $26.76 | $26.36 | $26.66 | $24.43 | 1,252,900 |
| 2022-02-17 | $26.65 | $26.76 | $26.43 | $26.60 | $24.38 | 1,343,320 |
| 2022-02-16 | $26.68 | $26.78 | $26.48 | $26.60 | $24.38 | 1,788,070 |
| 2022-02-15 | $26.55 | $26.85 | $26.40 | $26.69 | $24.46 | 1,735,080 |
| 2022-02-14 | $26.27 | $26.58 | $26.15 | $26.45 | $24.24 | 1,756,520 |
| 2022-02-11 | $26.30 | $26.64 | $26.25 | $26.37 | $24.17 | 1,796,850 |
| 2022-02-10 | $26.28 | $26.45 | $26.01 | $26.29 | $24.09 | 1,817,490 |
| 2022-02-09 | $25.90 | $26.72 | $25.89 | $26.28 | $24.08 | 3,099,900 |
| 2022-02-08 | $25.76 | $25.95 | $25.50 | $25.89 | $23.73 | 2,103,800 |
| 2022-02-07 | $26.15 | $26.18 | $25.58 | $25.88 | $23.72 | 2,480,830 |
| 2022-02-04 | $25.74 | $25.74 | $25.74 | $25.74 | $23.59 | 0 |
| 2022-02-03 | $25.74 | $25.74 | $25.74 | $25.74 | $23.59 | 0 |
| 2022-02-02 | $25.74 | $25.74 | $25.74 | $25.74 | $23.59 | 0 |
| 2022-02-01 | $25.74 | $25.74 | $25.74 | $25.74 | $23.59 | 0 |
| 2022-01-28 | $26.10 | $26.29 | $25.55 | $25.74 | $23.59 | 1,786,880 |
| 2022-01-27 | $26.44 | $26.70 | $25.64 | $25.93 | $23.76 | 2,089,450 |
| 2022-01-26 | $26.01 | $26.57 | $26.01 | $26.41 | $24.20 | 1,825,990 |
| 2022-01-25 | $26.99 | $27.05 | $26.14 | $26.14 | $23.96 | 2,366,910 |
| 2022-01-24 | $27.01 | $27.19 | $26.81 | $27.08 | $24.82 | 1,482,420 |
| 2022-01-21 | $26.88 | $27.25 | $26.51 | $27.12 | $24.85 | 2,324,180 |
| 2022-01-20 | $27.06 | $27.18 | $26.70 | $26.89 | $24.64 | 2,343,180 |
| 2022-01-19 | $27.00 | $27.12 | $26.91 | $27.11 | $24.84 | 1,658,380 |
| 2022-01-18 | $27.08 | $27.30 | $26.80 | $27.04 | $24.78 | 2,772,660 |
| 2022-01-17 | $27.66 | $27.70 | $26.88 | $27.10 | $24.83 | 3,962,510 |
| 2022-01-14 | $27.67 | $28.01 | $27.56 | $27.79 | $25.47 | 2,221,660 |
| 2022-01-13 | $28.12 | $28.14 | $27.57 | $27.80 | $25.48 | 2,353,930 |
| 2022-01-12 | $27.57 | $28.09 | $27.57 | $28.00 | $25.66 | 1,873,660 |
| 2022-01-11 | $27.86 | $28.16 | $27.55 | $27.66 | $25.35 | 2,778,410 |
| 2022-01-10 | $28.19 | $28.19 | $27.51 | $28.00 | $25.66 | 3,788,320 |
| 2022-01-07 | $28.08 | $28.23 | $28.00 | $28.15 | $25.80 | 2,287,060 |
| 2022-01-06 | $28.61 | $28.61 | $28.04 | $28.08 | $25.73 | 3,946,480 |
| 2022-01-05 | $28.64 | $29.00 | $28.55 | $28.71 | $26.31 | 3,921,570 |
| 2022-01-04 | $28.45 | $28.85 | $28.28 | $28.76 | $26.36 | 4,952,280 |
| 2022-01-03 | $28.41 | $28.41 | $28.41 | $28.41 | $26.04 | 0 |
| 2021-12-31 | $28.29 | $28.55 | $28.12 | $28.41 | $26.04 | 2,020,170 |
| 2021-12-30 | $28.26 | $28.38 | $28.09 | $28.25 | $25.89 | 1,827,480 |
| 2021-12-29 | $28.47 | $28.48 | $28.12 | $28.25 | $25.89 | 2,558,280 |
| 2021-12-28 | $28.30 | $28.63 | $28.25 | $28.47 | $26.09 | 2,779,030 |
| 2021-12-27 | $28.02 | $28.60 | $27.91 | $28.43 | $26.05 | 4,253,840 |
| 2021-12-24 | $27.93 | $28.08 | $27.79 | $28.08 | $25.73 | 2,607,850 |
| 2021-12-23 | $28.23 | $28.44 | $27.81 | $28.08 | $25.73 | 3,262,800 |
| 2021-12-22 | $28.00 | $28.32 | $27.95 | $28.14 | $25.79 | 2,112,970 |
| 2021-12-21 | $28.03 | $28.09 | $27.69 | $28.02 | $25.68 | 2,278,480 |
| 2021-12-20 | $28.18 | $28.43 | $27.83 | $28.03 | $25.69 | 3,769,720 |
| 2021-12-17 | $28.56 | $28.80 | $28.02 | $28.28 | $25.92 | 3,998,510 |
| 2021-12-16 | $28.61 | $28.77 | $28.41 | $28.64 | $26.25 | 2,984,880 |
| 2021-12-15 | $29.00 | $29.21 | $28.58 | $28.79 | $26.38 | 3,822,070 |
| 2021-12-14 | $29.12 | $29.29 | $28.79 | $29.26 | $26.81 | 4,097,790 |
| 2021-12-13 | $29.50 | $29.56 | $29.20 | $29.22 | $26.78 | 5,840,980 |
| 2021-12-07 | $28.59 | $28.87 | $28.43 | $28.61 | $26.22 | 3,628,750 |
| 2021-12-06 | $28.76 | $29.07 | $28.46 | $28.48 | $26.10 | 6,041,950 |
| 2021-12-03 | $29.37 | $29.37 | $29.37 | $29.37 | $26.92 | 4,567,640 |
| 2021-12-02 | $29.75 | $29.75 | $29.75 | $29.75 | $27.26 | 2,736,950 |
| 2021-12-01 | $29.55 | $30.07 | $29.30 | $29.70 | $27.22 | 2,799,030 |
| 2021-11-30 | $30.45 | $30.45 | $29.75 | $29.82 | $27.33 | 3,122,600 |
| 2021-11-29 | $30.31 | $30.64 | $30.08 | $30.40 | $27.86 | 2,733,700 |
| 2021-11-26 | $30.51 | $30.94 | $30.17 | $30.46 | $27.91 | 2,674,820 |
| 2021-11-25 | $30.88 | $30.88 | $30.25 | $30.51 | $27.96 | 2,531,050 |
| 2021-11-24 | $30.72 | $30.95 | $30.58 | $30.88 | $28.30 | 2,343,130 |
| 2021-11-23 | $31.35 | $31.70 | $30.65 | $30.81 | $28.23 | 3,074,320 |
| 2021-11-22 | $30.70 | $31.50 | $30.42 | $31.24 | $28.63 | 4,112,460 |
| 2021-11-19 | $30.84 | $31.04 | $30.41 | $30.72 | $28.15 | 3,133,830 |
| 2021-11-18 | $30.87 | $31.34 | $30.62 | $30.88 | $28.30 | 3,445,320 |
| 2021-11-17 | $30.51 | $31.03 | $30.25 | $30.88 | $28.30 | 3,565,260 |
| 2021-11-16 | $30.05 | $30.96 | $29.89 | $30.68 | $28.12 | 4,963,750 |
| 2021-11-15 | $29.90 | $30.44 | $29.70 | $29.97 | $27.46 | 3,858,350 |
| 2021-11-12 | $30.38 | $30.38 | $29.67 | $29.99 | $27.48 | 3,188,820 |
| 2021-11-11 | $30.10 | $30.48 | $29.80 | $30.45 | $27.90 | 3,333,630 |
| 2021-11-10 | $30.03 | $30.38 | $29.50 | $30.26 | $27.73 | 3,399,310 |
| 2021-11-09 | $30.22 | $30.33 | $29.81 | $30.20 | $27.68 | 3,241,640 |
| 2021-11-08 | $31.27 | $31.27 | $30.02 | $30.30 | $27.77 | 4,183,610 |
| 2021-11-05 | $31.40 | $31.40 | $31.40 | $31.40 | $28.78 | 4,185,900 |
| 2021-11-04 | $29.56 | $31.43 | $29.56 | $31.40 | $28.78 | 6,552,620 |
| 2021-11-03 | $29.95 | $30.28 | $29.54 | $29.65 | $27.17 | 3,479,740 |
| 2021-11-02 | $29.65 | $30.14 | $29.48 | $30.04 | $27.53 | 4,562,720 |
| 2021-11-01 | $28.88 | $29.96 | $28.18 | $29.87 | $27.37 | 6,022,180 |
| 2021-10-29 | $28.88 | $29.43 | $28.70 | $29.22 | $26.78 | 4,172,660 |
| 2021-10-28 | $28.90 | $29.92 | $28.83 | $29.00 | $26.58 | 4,015,560 |
| 2021-10-27 | $28.98 | $29.46 | $28.63 | $29.35 | $26.90 | 4,263,230 |
| 2021-10-26 | $29.53 | $29.65 | $28.89 | $28.98 | $26.56 | 5,448,870 |
| 2021-10-25 | $31.01 | $31.36 | $29.50 | $29.67 | $27.19 | 6,436,360 |
| 2021-10-22 | $29.65 | $30.55 | $29.50 | $30.33 | $27.79 | 3,914,130 |
| 2021-10-21 | $29.12 | $29.77 | $29.08 | $29.52 | $27.05 | 2,799,800 |
| 2021-10-20 | $29.43 | $29.60 | $28.83 | $29.29 | $26.84 | 3,299,100 |
| 2021-10-19 | $28.58 | $29.40 | $28.50 | $29.26 | $26.81 | 6,852,960 |
| 2021-10-18 | $32.32 | $32.57 | $29.32 | $29.32 | $26.87 | 10,616,070 |
| 2021-10-15 | $32.08 | $33.08 | $31.65 | $32.58 | $29.86 | 4,667,390 |
| 2021-10-14 | $32.68 | $33.15 | $31.90 | $32.08 | $29.40 | 4,744,160 |
| 2021-10-13 | $31.96 | $32.97 | $31.65 | $32.70 | $29.97 | 4,893,050 |
| 2021-10-12 | $31.98 | $32.65 | $31.50 | $31.96 | $29.29 | 4,152,920 |
| 2021-10-11 | $31.06 | $33.15 | $31.06 | $32.30 | $29.60 | 6,314,670 |
| 2021-09-30 | $31.36 | $31.36 | $30.10 | $30.67 | $28.11 | 6,762,240 |
| 2021-09-29 | $30.38 | $31.46 | $30.15 | $31.28 | $28.67 | 4,962,560 |
| 2021-09-28 | $30.48 | $31.09 | $29.80 | $30.53 | $27.98 | 4,393,260 |
| 2021-09-27 | $31.06 | $31.79 | $30.52 | $31.10 | $28.50 | 6,460,370 |
| 2021-09-24 | $30.41 | $31.38 | $30.33 | $30.71 | $28.14 | 5,332,590 |
| 2021-09-23 | $30.80 | $31.25 | $30.20 | $30.65 | $28.09 | 3,911,190 |
| 2021-09-22 | $30.60 | $31.35 | $30.45 | $31.05 | $28.45 | 4,240,700 |
| 2021-09-21 | $31.12 | $31.12 | $31.12 | $31.12 | $28.52 | 0 |
| 2021-09-20 | $31.12 | $31.12 | $31.12 | $31.12 | $28.52 | 0 |
| 2021-09-17 | $31.56 | $31.85 | $30.90 | $31.12 | $28.52 | 5,772,420 |
| 2021-09-16 | $33.97 | $33.97 | $31.40 | $31.57 | $28.93 | 10,811,060 |
| 2021-09-15 | $35.34 | $35.34 | $33.01 | $33.61 | $30.80 | 8,291,640 |
| 2021-09-14 | $35.19 | $35.94 | $34.96 | $35.34 | $32.39 | 4,570,380 |
| 2021-09-13 | $35.58 | $35.76 | $34.60 | $34.96 | $32.04 | 4,757,480 |
| 2021-09-09 | $34.80 | $35.49 | $34.00 | $34.83 | $31.92 | 5,176,100 |
| 2021-09-08 | $34.97 | $35.48 | $33.90 | $34.81 | $31.90 | 6,173,950 |
| 2021-09-07 | $34.54 | $35.46 | $33.73 | $34.57 | $31.68 | 6,030,580 |
| 2021-09-06 | $32.53 | $35.58 | $32.20 | $34.71 | $31.81 | 10,885,220 |
| 2021-09-03 | $31.60 | $33.38 | $31.13 | $32.79 | $30.05 | 6,470,400 |
| 2021-09-02 | $31.01 | $32.15 | $30.80 | $31.90 | $29.23 | 5,404,720 |
| 2021-09-01 | $31.05 | $32.45 | $30.80 | $31.50 | $28.87 | 8,190,520 |
| 2021-08-31 | $31.39 | $31.84 | $30.79 | $31.25 | $28.64 | 4,605,500 |
| 2021-08-30 | $30.62 | $32.35 | $30.25 | $31.61 | $28.97 | 10,303,890 |
| 2021-08-27 | $29.62 | $30.90 | $29.20 | $30.25 | $27.72 | 7,449,460 |
| 2021-08-26 | $29.30 | $30.40 | $28.80 | $29.37 | $26.92 | 6,671,350 |
| 2021-08-25 | $28.29 | $30.05 | $27.97 | $29.35 | $26.90 | 8,755,240 |
| 2021-08-24 | $28.56 | $28.90 | $27.69 | $27.90 | $25.57 | 8,582,570 |
| 2021-08-23 | $30.77 | $31.30 | $28.01 | $28.92 | $26.50 | 9,872,880 |
| 2021-08-20 | $30.62 | $30.63 | $29.13 | $30.00 | $27.49 | 7,147,630 |
| 2021-08-19 | $29.59 | $31.86 | $29.48 | $30.71 | $28.14 | 6,147,590 |
| 2021-08-18 | $29.55 | $30.87 | $29.00 | $30.01 | $27.50 | 5,917,010 |
| 2021-08-17 | $29.28 | $31.79 | $28.91 | $29.88 | $27.38 | 13,437,380 |
| 2021-08-16 | $27.31 | $28.97 | $27.11 | $28.90 | $26.48 | 6,388,320 |
| 2021-08-13 | $27.11 | $27.66 | $26.97 | $27.16 | $24.89 | 3,364,980 |
| 2021-08-12 | $27.81 | $28.35 | $27.37 | $27.37 | $25.08 | 2,767,940 |
| 2021-08-11 | $28.26 | $28.42 | $27.84 | $27.93 | $25.60 | 3,302,190 |
| 2021-08-10 | $28.12 | $28.45 | $27.00 | $28.39 | $26.02 | 3,602,800 |
| 2021-08-09 | $27.05 | $28.40 | $26.90 | $28.01 | $25.67 | 4,770,090 |
| 2021-08-06 | $26.85 | $27.11 | $26.50 | $27.05 | $24.79 | 2,725,930 |
| 2021-08-05 | $27.22 | $27.62 | $26.93 | $27.00 | $24.74 | 2,917,570 |
| 2021-08-04 | $27.56 | $27.80 | $27.20 | $27.32 | $25.04 | 2,569,400 |
| 2021-08-03 | $27.70 | $27.92 | $26.96 | $27.82 | $25.49 | 3,215,170 |
| 2021-08-02 | $27.40 | $27.84 | $26.45 | $27.50 | $25.20 | 3,847,040 |
| 2021-07-30 | $27.61 | $28.42 | $27.12 | $27.36 | $25.07 | 3,581,950 |
| 2021-07-29 | $28.35 | $28.81 | $27.92 | $28.18 | $25.82 | 3,643,480 |
| 2021-07-28 | $27.23 | $28.47 | $27.14 | $28.43 | $26.05 | 4,688,280 |
| 2021-07-27 | $27.11 | $27.69 | $27.07 | $27.21 | $24.94 | 3,760,490 |
| 2021-07-26 | $28.02 | $28.15 | $27.06 | $27.30 | $25.02 | 4,769,400 |
| 2021-07-23 | $29.66 | $29.66 | $28.14 | $28.33 | $25.96 | 5,993,840 |
| 2021-07-22 | $30.01 | $30.47 | $29.25 | $29.59 | $27.12 | 3,732,970 |
| 2021-07-21 | $30.38 | $30.77 | $30.11 | $30.15 | $27.63 | 3,469,820 |
| 2021-07-20 | $30.42 | $30.90 | $30.03 | $30.71 | $28.14 | 3,062,570 |
| 2021-07-19 | $30.28 | $31.41 | $30.08 | $30.60 | $28.04 | 3,507,260 |
| 2021-07-16 | $31.50 | $31.65 | $30.47 | $30.47 | $27.92 | 5,747,040 |
| 2021-07-15 | $30.74 | $32.36 | $30.46 | $31.82 | $29.16 | 8,368,190 |
| 2021-07-14 | $29.79 | $31.25 | $28.76 | $31.05 | $28.45 | 7,800,380 |
| 2021-07-13 | $29.81 | $30.60 | $29.69 | $29.98 | $27.47 | 4,337,390 |
| 2021-07-12 | $30.20 | $30.20 | $29.40 | $29.84 | $27.35 | 4,486,760 |
| 2021-07-09 | $29.54 | $30.48 | $29.42 | $30.11 | $27.59 | 4,918,840 |
| 2021-07-08 | $29.68 | $29.95 | $29.00 | $29.72 | $27.24 | 4,652,820 |
| 2021-07-07 | $28.87 | $29.95 | $28.58 | $29.73 | $27.24 | 4,947,340 |
| 2021-07-06 | $28.41 | $28.95 | $27.67 | $28.89 | $26.48 | 4,851,590 |
| 2021-07-05 | $28.80 | $28.99 | $28.01 | $28.35 | $25.98 | 3,983,910 |
| 2021-07-01 | $28.70 | $28.96 | $28.29 | $28.58 | $26.19 | 3,713,600 |
| 2021-06-30 | $28.92 | $29.40 | $28.50 | $28.58 | $26.19 | 4,276,100 |
| 2021-06-29 | $30.00 | $30.00 | $28.95 | $28.98 | $26.56 | 5,383,490 |
| 2021-06-28 | $29.54 | $30.39 | $29.30 | $30.03 | $27.52 | 4,931,620 |
| 2021-06-25 | $29.65 | $29.90 | $29.11 | $29.54 | $27.07 | 4,921,060 |
| 2021-06-24 | $29.90 | $30.09 | $29.15 | $29.90 | $27.40 | 6,037,100 |
| 2021-06-23 | $30.51 | $30.60 | $29.50 | $30.22 | $27.69 | 9,113,510 |
| 2021-06-22 | $28.80 | $31.28 | $28.39 | $31.12 | $28.52 | 13,150,030 |
| 2021-06-21 | $28.65 | $28.98 | $28.21 | $28.83 | $26.42 | 4,849,230 |
| 2021-06-18 | $28.02 | $29.80 | $27.89 | $29.10 | $26.67 | 8,445,440 |
| 2021-06-17 | $27.63 | $28.50 | $27.41 | $27.96 | $25.62 | 4,593,050 |
| 2021-06-16 | $27.43 | $28.39 | $27.26 | $27.91 | $25.58 | 5,871,750 |
| 2021-06-15 | $28.60 | $28.63 | $27.00 | $27.43 | $25.14 | 9,387,570 |
| 2021-06-14 | $28.78 | $28.78 | $28.78 | $28.78 | $26.37 | 0 |
| 2021-06-11 | $29.07 | $29.50 | $28.43 | $28.78 | $26.37 | 8,957,960 |
| 2021-06-10 | $28.39 | $29.65 | $28.25 | $29.25 | $26.81 | 9,763,490 |
| 2021-06-09 | $28.67 | $28.80 | $28.05 | $28.43 | $26.05 | 5,353,780 |
| 2021-06-08 | $29.20 | $29.60 | $28.28 | $28.67 | $26.27 | 7,639,460 |
| 2021-06-07 | $29.28 | $29.29 | $28.42 | $28.88 | $26.47 | 6,484,010 |
| 2021-06-04 | $29.21 | $29.68 | $28.95 | $29.07 | $26.64 | 6,648,560 |
| 2021-06-03 | $29.11 | $29.95 | $29.10 | $29.38 | $26.92 | 8,384,310 |
| 2021-06-02 | $30.13 | $31.03 | $29.25 | $29.64 | $27.16 | 10,730,230 |
| 2021-06-01 | $31.00 | $31.05 | $30.00 | $30.51 | $27.96 | 7,472,430 |
| 2021-05-31 | $32.00 | $32.19 | $30.81 | $31.94 | $28.17 | 9,722,420 |
| 2021-05-28 | $34.00 | $34.00 | $31.66 | $32.10 | $28.31 | 18,111,710 |
| 2021-05-27 | $35.95 | $37.46 | $33.52 | $34.44 | $30.38 | 18,722,710 |
| 2021-05-26 | $32.65 | $35.31 | $32.40 | $35.31 | $31.14 | 9,366,490 |
| 2021-05-25 | $32.64 | $32.85 | $31.75 | $32.10 | $28.31 | 7,757,110 |
| 2021-05-24 | $32.34 | $32.48 | $30.90 | $31.65 | $27.92 | 9,123,640 |
| 2021-05-21 | $32.88 | $33.60 | $31.90 | $32.18 | $28.38 | 10,657,310 |
| 2021-05-20 | $31.58 | $33.17 | $31.43 | $32.69 | $28.83 | 8,469,980 |
| 2021-05-19 | $31.00 | $32.35 | $30.90 | $31.55 | $27.83 | 8,295,550 |
| 2021-05-18 | $30.60 | $31.68 | $30.07 | $31.18 | $27.50 | 10,317,380 |
| 2021-05-17 | $28.69 | $30.97 | $28.69 | $30.65 | $27.03 | 15,353,370 |
| 2021-05-14 | $26.49 | $29.29 | $26.49 | $28.71 | $25.32 | 13,556,920 |
| 2021-05-13 | $26.29 | $26.72 | $26.27 | $26.63 | $23.49 | 1,968,360 |
| 2021-05-12 | $26.81 | $26.89 | $26.26 | $26.38 | $23.27 | 2,289,980 |
| 2021-05-11 | $26.71 | $27.11 | $26.35 | $26.83 | $23.66 | 2,450,830 |
| 2021-05-10 | $26.80 | $27.25 | $26.41 | $26.51 | $23.38 | 2,730,130 |
| 2021-05-07 | $27.02 | $27.04 | $26.00 | $26.90 | $23.73 | 3,812,990 |
| 2021-05-06 | $26.93 | $28.00 | $26.60 | $27.01 | $23.82 | 4,771,890 |
| 2021-05-05 | $27.18 | $27.18 | $27.18 | $27.18 | $23.97 | 0 |
| 2021-05-04 | $27.18 | $27.18 | $27.18 | $27.18 | $23.97 | 0 |
| 2021-04-30 | $27.05 | $27.50 | $26.94 | $27.18 | $23.97 | 2,909,780 |
| 2021-04-29 | $27.32 | $27.61 | $26.76 | $27.28 | $24.06 | 4,697,810 |
| 2021-04-28 | $27.22 | $28.18 | $27.00 | $27.46 | $24.22 | 6,453,080 |
| 2021-04-27 | $25.15 | $27.65 | $24.97 | $27.20 | $23.99 | 8,275,970 |
| 2021-04-26 | $26.44 | $26.49 | $24.91 | $25.30 | $22.31 | 8,256,210 |
| 2021-04-23 | $26.70 | $27.19 | $26.61 | $27.05 | $23.86 | 2,576,860 |
| 2021-04-22 | $26.43 | $26.95 | $26.30 | $26.80 | $23.64 | 2,309,780 |
| 2021-04-21 | $25.96 | $26.75 | $25.91 | $26.43 | $23.31 | 2,370,470 |
| 2021-04-20 | $26.38 | $27.09 | $26.00 | $26.09 | $23.01 | 2,906,690 |
| 2021-04-19 | $25.90 | $26.58 | $25.68 | $26.41 | $23.29 | 2,860,350 |
| 2021-04-16 | $25.75 | $26.00 | $25.40 | $25.94 | $22.88 | 1,832,160 |
| 2021-04-15 | $26.00 | $26.14 | $25.80 | $25.88 | $22.83 | 1,326,980 |
| 2021-04-14 | $25.63 | $26.18 | $25.45 | $25.89 | $22.84 | 2,640,100 |
| 2021-04-13 | $25.82 | $26.11 | $25.51 | $25.65 | $22.62 | 1,587,340 |
| 2021-04-12 | $25.48 | $26.31 | $25.35 | $25.78 | $22.74 | 2,892,070 |
| 2021-04-09 | $25.31 | $25.53 | $25.00 | $25.48 | $22.47 | 1,320,670 |
| 2021-04-08 | $25.36 | $25.41 | $25.04 | $25.29 | $22.31 | 1,443,750 |
| 2021-04-07 | $25.73 | $26.20 | $25.14 | $25.24 | $22.26 | 2,418,260 |
| 2021-04-06 | $25.99 | $26.06 | $25.40 | $25.87 | $22.82 | 2,134,400 |
| 2021-04-05 | $25.59 | $25.59 | $25.59 | $25.59 | $22.57 | 0 |
| 2021-04-02 | $25.40 | $25.72 | $25.21 | $25.59 | $22.57 | 1,762,550 |
| 2021-04-01 | $25.85 | $25.96 | $25.24 | $25.40 | $22.40 | 2,078,030 |
| 2021-03-31 | $25.65 | $26.37 | $25.30 | $25.87 | $22.82 | 2,795,300 |
| 2021-03-30 | $25.31 | $25.66 | $25.05 | $25.63 | $22.61 | 2,086,470 |
| 2021-03-29 | $25.53 | $25.98 | $25.35 | $25.39 | $22.39 | 2,440,550 |
| 2021-03-26 | $24.65 | $25.95 | $24.56 | $25.65 | $22.62 | 3,049,660 |
| 2021-03-25 | $24.87 | $24.95 | $24.51 | $24.55 | $21.65 | 1,178,940 |
| 2021-03-24 | $24.73 | $25.23 | $24.50 | $24.93 | $21.99 | 1,813,450 |
| 2021-03-23 | $24.71 | $25.21 | $24.54 | $24.83 | $21.90 | 1,937,450 |
| 2021-03-22 | $24.25 | $24.73 | $24.13 | $24.60 | $21.70 | 1,402,930 |
| 2021-03-19 | $24.58 | $24.64 | $24.10 | $24.38 | $21.50 | 2,132,090 |
| 2021-03-18 | $24.30 | $24.92 | $24.15 | $24.71 | $21.79 | 1,764,770 |
| 2021-03-17 | $24.45 | $24.45 | $24.07 | $24.30 | $21.43 | 1,354,560 |
| 2021-03-16 | $23.99 | $24.44 | $23.86 | $24.23 | $21.37 | 1,597,280 |
| 2021-03-15 | $24.40 | $24.58 | $23.78 | $24.01 | $21.18 | 2,981,760 |
| 2021-03-12 | $24.92 | $25.09 | $24.27 | $24.44 | $21.56 | 2,697,230 |
| 2021-03-11 | $24.81 | $25.06 | $24.50 | $25.02 | $22.07 | 2,242,160 |
| 2021-03-10 | $25.30 | $25.45 | $24.66 | $24.81 | $21.88 | 2,067,990 |
| 2021-03-09 | $25.28 | $25.81 | $24.90 | $25.33 | $22.34 | 2,667,360 |
| 2021-03-08 | $25.90 | $26.06 | $24.94 | $25.50 | $22.49 | 3,480,270 |
| 2021-03-05 | $24.71 | $26.13 | $24.61 | $26.11 | $23.03 | 4,616,540 |
| 2021-03-04 | $25.39 | $25.75 | $24.85 | $24.86 | $21.93 | 3,640,720 |
| 2021-03-03 | $25.70 | $25.95 | $25.01 | $25.60 | $22.58 | 3,639,050 |
| 2021-03-02 | $26.79 | $27.16 | $25.45 | $25.76 | $22.72 | 5,343,880 |
| 2021-03-01 | $26.60 | $27.26 | $26.21 | $26.96 | $23.78 | 2,938,570 |
| 2021-02-26 | $26.52 | $27.40 | $25.86 | $26.95 | $23.77 | 6,738,820 |
| 2021-02-25 | $25.80 | $26.95 | $25.61 | $26.80 | $23.64 | 7,037,190 |
| 2021-02-24 | $24.63 | $26.33 | $24.48 | $25.82 | $22.77 | 7,592,610 |
| 2021-02-23 | $24.26 | $24.80 | $24.02 | $24.41 | $21.53 | 2,365,900 |
| 2021-02-22 | $24.50 | $24.70 | $23.93 | $24.57 | $21.67 | 3,100,650 |
| 2021-02-19 | $24.04 | $24.60 | $24.04 | $24.50 | $21.61 | 2,418,590 |
| 2021-02-18 | $23.59 | $24.13 | $23.41 | $24.04 | $21.20 | 3,065,810 |
| 2021-02-17 | $23.23 | $23.23 | $23.23 | $23.23 | $20.49 | 0 |
| 2021-02-16 | $23.23 | $23.23 | $23.23 | $23.23 | $20.49 | 0 |
| 2021-02-15 | $23.23 | $23.23 | $23.23 | $23.23 | $20.49 | 0 |
| 2021-02-12 | $23.23 | $23.23 | $23.23 | $23.23 | $20.49 | 0 |
| 2021-02-11 | $23.23 | $23.23 | $23.23 | $23.23 | $20.49 | 0 |
| 2021-02-10 | $22.75 | $23.39 | $22.51 | $23.23 | $20.49 | 2,531,660 |
| 2021-02-09 | $22.40 | $22.75 | $22.18 | $22.60 | $19.93 | 1,905,560 |
| 2021-02-08 | $22.60 | $22.98 | $22.07 | $22.40 | $19.76 | 2,146,560 |
| 2021-02-05 | $22.72 | $22.99 | $22.30 | $22.99 | $20.28 | 1,571,900 |
| 2021-02-04 | $22.30 | $22.84 | $22.22 | $22.69 | $20.01 | 1,910,380 |
| 2021-02-03 | $23.17 | $23.21 | $22.37 | $22.39 | $19.75 | 2,538,910 |
| 2021-02-02 | $22.70 | $23.30 | $22.70 | $23.16 | $20.43 | 2,174,410 |
| 2021-02-01 | $22.79 | $23.20 | $22.61 | $22.82 | $20.13 | 1,967,930 |
| 2021-01-29 | $23.31 | $23.57 | $22.65 | $22.80 | $20.11 | 2,741,120 |
| 2021-01-28 | $23.96 | $24.10 | $23.11 | $23.29 | $20.54 | 2,772,190 |
| 2021-01-27 | $24.20 | $24.60 | $23.90 | $24.09 | $21.25 | 2,214,480 |
| 2021-01-26 | $24.60 | $24.66 | $24.01 | $24.23 | $21.37 | 2,024,020 |
| 2021-01-25 | $24.06 | $24.72 | $23.90 | $24.57 | $21.67 | 3,674,550 |
| 2021-01-22 | $23.89 | $24.15 | $23.80 | $24.04 | $21.20 | 2,294,060 |
| 2021-01-21 | $24.10 | $24.20 | $23.73 | $23.98 | $21.15 | 3,231,580 |
| 2021-01-20 | $23.89 | $24.19 | $23.68 | $24.13 | $21.28 | 2,048,440 |
| 2021-01-19 | $24.49 | $24.64 | $23.94 | $24.05 | $21.21 | 2,441,290 |
| 2021-01-18 | $24.60 | $24.77 | $24.31 | $24.49 | $21.60 | 2,383,310 |
| 2021-01-15 | $24.60 | $24.83 | $24.18 | $24.60 | $21.70 | 2,828,080 |
| 2021-01-14 | $24.00 | $24.89 | $23.77 | $24.72 | $21.80 | 3,874,530 |
| 2021-01-13 | $23.79 | $24.33 | $23.37 | $23.97 | $21.14 | 3,592,370 |
| 2021-01-12 | $23.64 | $23.92 | $23.50 | $23.84 | $21.03 | 3,280,370 |
| 2021-01-11 | $24.08 | $24.10 | $23.41 | $23.65 | $20.86 | 5,721,020 |
| 2021-01-08 | $24.83 | $24.93 | $23.82 | $24.26 | $21.40 | 7,328,780 |
| 2021-01-07 | $27.12 | $27.12 | $24.79 | $24.82 | $21.89 | 13,621,550 |
| 2021-01-06 | $27.00 | $28.36 | $26.62 | $27.54 | $24.29 | 8,676,990 |
| 2021-01-05 | $26.00 | $26.80 | $25.81 | $26.57 | $23.44 | 6,348,790 |
| 2021-01-04 | $25.80 | $26.48 | $25.55 | $26.10 | $23.02 | 3,916,910 |
| 2021-01-01 | $25.84 | $25.84 | $25.84 | $25.84 | $22.79 | 0 |
| 2020-12-31 | $25.51 | $25.96 | $25.49 | $25.84 | $22.79 | 4,894,630 |
| 2020-12-30 | $25.90 | $25.92 | $25.17 | $25.86 | $22.81 | 4,977,890 |
| 2020-12-29 | $26.74 | $26.99 | $25.39 | $25.65 | $22.62 | 6,496,090 |
| 2020-12-28 | $26.50 | $26.73 | $26.06 | $26.56 | $23.43 | 4,556,870 |
| 2020-12-25 | $27.45 | $27.45 | $26.10 | $26.55 | $23.42 | 6,496,350 |
| 2020-12-24 | $28.30 | $28.48 | $26.99 | $27.67 | $24.41 | 6,527,370 |
| 2020-12-23 | $28.49 | $29.65 | $28.15 | $28.75 | $25.36 | 6,008,310 |
| 2020-12-22 | $27.81 | $29.34 | $27.70 | $28.57 | $25.20 | 6,554,660 |
| 2020-12-21 | $27.76 | $28.32 | $27.66 | $27.91 | $24.62 | 3,513,960 |
| 2020-12-18 | $28.78 | $28.78 | $27.90 | $28.00 | $24.70 | 3,932,570 |
| 2020-12-17 | $28.80 | $29.04 | $28.44 | $28.87 | $25.46 | 3,509,010 |
| 2020-12-16 | $27.74 | $29.36 | $27.74 | $29.16 | $25.72 | 6,323,200 |
| 2020-12-15 | $28.53 | $28.54 | $27.60 | $28.02 | $24.71 | 4,908,780 |
| 2020-12-14 | $28.81 | $28.98 | $28.00 | $28.56 | $25.19 | 4,014,580 |
| 2020-12-11 | $28.49 | $29.12 | $28.28 | $29.10 | $25.67 | 5,299,100 |
| 2020-12-10 | $27.60 | $28.83 | $27.45 | $28.62 | $25.24 | 5,704,930 |
| 2020-12-09 | $27.85 | $28.38 | $27.70 | $27.84 | $24.56 | 4,034,040 |
| 2020-12-08 | $27.47 | $28.15 | $27.38 | $27.96 | $24.66 | 3,286,850 |
| 2020-12-07 | $27.65 | $27.98 | $26.95 | $27.46 | $24.22 | 3,764,050 |
| 2020-12-04 | $27.85 | $28.32 | $27.50 | $27.77 | $24.49 | 4,049,700 |
| 2020-12-03 | $27.81 | $28.04 | $27.37 | $27.70 | $24.43 | 3,276,930 |
| 2020-12-02 | $26.45 | $28.20 | $26.30 | $27.71 | $24.44 | 6,672,850 |
| 2020-12-01 | $26.12 | $26.50 | $25.90 | $26.40 | $23.29 | 2,485,080 |
| 2020-11-30 | $25.35 | $26.29 | $25.19 | $26.13 | $23.05 | 4,230,460 |
| 2020-11-27 | $25.20 | $25.64 | $25.12 | $25.39 | $22.39 | 2,673,990 |
| 2020-11-26 | $25.47 | $25.80 | $25.11 | $25.14 | $22.17 | 3,247,280 |
| 2020-11-25 | $26.36 | $26.60 | $25.40 | $25.44 | $22.44 | 3,859,460 |
| 2020-11-24 | $26.52 | $26.67 | $25.93 | $26.36 | $23.25 | 3,331,530 |
| 2020-11-23 | $27.06 | $27.30 | $26.37 | $26.52 | $23.39 | 3,707,640 |
| 2020-11-20 | $26.87 | $27.30 | $26.73 | $27.08 | $23.88 | 3,828,860 |
| 2020-11-19 | $25.95 | $26.96 | $25.72 | $26.81 | $23.65 | 3,906,340 |
| 2020-11-18 | $26.45 | $26.96 | $25.90 | $26.20 | $23.11 | 3,575,200 |
| 2020-11-17 | $26.10 | $27.29 | $25.85 | $26.65 | $23.51 | 5,296,880 |
| 2020-11-16 | $25.45 | $26.26 | $25.36 | $26.10 | $23.02 | 3,462,890 |
| 2020-11-13 | $25.95 | $26.25 | $25.31 | $25.65 | $22.62 | 4,458,320 |
| 2020-11-12 | $24.98 | $26.92 | $24.65 | $26.26 | $23.16 | 7,326,650 |
| 2020-11-11 | $24.37 | $25.25 | $24.36 | $24.85 | $21.92 | 3,609,750 |
| 2020-11-10 | $24.50 | $24.70 | $24.26 | $24.55 | $21.65 | 2,319,330 |
| 2020-11-09 | $24.24 | $24.72 | $24.10 | $24.54 | $21.64 | 3,211,620 |
| 2020-11-06 | $24.27 | $24.27 | $23.94 | $24.07 | $21.23 | 2,069,890 |
| 2020-11-05 | $24.09 | $24.50 | $23.93 | $24.25 | $21.39 | 2,412,110 |
| 2020-11-04 | $23.97 | $24.45 | $23.81 | $24.15 | $21.30 | 2,794,040 |
| 2020-11-03 | $23.38 | $24.30 | $23.25 | $23.95 | $21.12 | 2,504,210 |
| 2020-11-02 | $23.23 | $23.55 | $22.91 | $23.37 | $20.61 | 2,556,120 |
| 2020-10-30 | $24.00 | $24.05 | $23.18 | $23.23 | $20.49 | 3,503,580 |
| 2020-10-29 | $23.70 | $24.11 | $23.58 | $24.02 | $21.19 | 2,082,800 |
| 2020-10-28 | $24.50 | $24.56 | $23.94 | $24.07 | $21.23 | 2,650,090 |
| 2020-10-27 | $24.18 | $24.50 | $24.11 | $24.49 | $21.60 | 1,446,100 |
| 2020-10-26 | $24.35 | $24.46 | $23.61 | $24.30 | $21.43 | 2,480,590 |
| 2020-10-23 | $24.82 | $25.07 | $24.13 | $24.60 | $21.70 | 3,226,250 |
| 2020-10-22 | $24.28 | $25.44 | $24.28 | $24.87 | $21.94 | 4,249,350 |
| 2020-10-21 | $24.43 | $24.58 | $24.10 | $24.48 | $21.59 | 1,764,700 |
| 2020-10-20 | $24.21 | $24.57 | $24.10 | $24.57 | $21.67 | 2,070,600 |
| 2020-10-19 | $24.20 | $24.45 | $24.07 | $24.24 | $21.38 | 2,085,730 |
| 2020-10-16 | $24.81 | $25.03 | $24.10 | $24.18 | $21.33 | 5,329,210 |
| 2020-10-15 | $25.38 | $25.55 | $24.86 | $24.95 | $22.01 | 3,093,770 |
| 2020-10-14 | $24.96 | $25.95 | $24.96 | $25.46 | $22.46 | 5,125,900 |
| 2020-10-13 | $25.47 | $25.52 | $24.91 | $25.07 | $22.11 | 3,489,970 |
| 2020-10-12 | $25.20 | $25.68 | $25.12 | $25.52 | $22.51 | 5,029,180 |
| 2020-10-09 | $25.34 | $25.66 | $25.13 | $25.26 | $22.28 | 3,386,180 |
| 2020-10-08 | $25.13 | $25.13 | $25.13 | $25.13 | $22.16 | 0 |
| 2020-10-07 | $25.13 | $25.13 | $25.13 | $25.13 | $22.16 | 0 |
| 2020-10-06 | $25.13 | $25.13 | $25.13 | $25.13 | $22.16 | 0 |
| 2020-10-05 | $25.13 | $25.13 | $25.13 | $25.13 | $22.16 | 0 |
| 2020-10-02 | $25.13 | $25.13 | $25.13 | $25.13 | $22.16 | 0 |
| 2020-10-01 | $25.13 | $25.13 | $25.13 | $25.13 | $22.16 | 0 |
| 2020-09-30 | $25.14 | $25.36 | $24.84 | $25.13 | $22.16 | 2,364,070 |
| 2020-09-29 | $25.88 | $25.90 | $24.81 | $24.95 | $22.01 | 2,952,880 |
| 2020-09-28 | $25.80 | $26.11 | $25.25 | $25.32 | $22.33 | 2,287,140 |
| 2020-09-25 | $26.38 | $26.53 | $25.65 | $25.80 | $22.76 | 3,487,690 |
| 2020-09-24 | $26.52 | $26.68 | $25.73 | $26.10 | $23.02 | 3,660,390 |
| 2020-09-23 | $26.62 | $26.81 | $26.17 | $26.62 | $23.48 | 3,367,980 |
| 2020-09-22 | $26.74 | $27.09 | $26.26 | $26.38 | $23.27 | 4,722,160 |
| 2020-09-21 | $26.40 | $27.43 | $26.00 | $27.18 | $23.97 | 5,121,140 |
| 2020-09-18 | $26.56 | $27.30 | $25.80 | $26.80 | $23.64 | 6,323,210 |
| 2020-09-17 | $24.94 | $27.13 | $24.73 | $26.57 | $23.44 | 11,118,940 |
| 2020-09-16 | $24.55 | $24.98 | $24.30 | $24.98 | $22.03 | 4,883,950 |
| 2020-09-15 | $24.08 | $25.19 | $24.01 | $24.54 | $21.64 | 6,984,480 |
| 2020-09-14 | $23.94 | $24.37 | $23.68 | $24.12 | $21.27 | 6,019,810 |
| 2020-09-11 | $23.83 | $24.00 | $23.61 | $23.90 | $21.08 | 4,657,050 |
| 2020-09-10 | $24.42 | $24.54 | $23.61 | $23.81 | $21.00 | 6,862,950 |
| 2020-09-09 | $24.90 | $25.29 | $24.11 | $24.16 | $21.31 | 11,043,680 |
| 2020-09-08 | $27.20 | $27.20 | $25.52 | $25.52 | $22.51 | 19,773,400 |
| 2020-09-07 | $27.64 | $29.65 | $27.55 | $28.35 | $25.01 | 19,506,940 |
| 2020-09-04 | $29.68 | $30.70 | $26.83 | $27.74 | $24.47 | 33,140,480 |
| 2020-09-03 | $27.99 | $28.68 | $27.49 | $28.68 | $25.30 | 11,251,540 |
| 2020-09-02 | $25.10 | $26.07 | $25.00 | $26.07 | $22.99 | 9,939,180 |
| 2020-09-01 | $23.98 | $23.98 | $23.24 | $23.70 | $20.90 | 4,252,320 |
| 2020-08-31 | $23.26 | $24.34 | $23.03 | $23.87 | $21.05 | 6,420,630 |
| 2020-08-28 | $22.80 | $23.30 | $22.61 | $23.28 | $20.53 | 3,511,880 |
| 2020-08-27 | $22.86 | $22.97 | $22.42 | $22.73 | $20.05 | 3,197,210 |
| 2020-08-26 | $23.64 | $23.86 | $22.80 | $22.86 | $20.16 | 5,594,820 |
| 2020-08-25 | $23.55 | $24.09 | $23.40 | $23.74 | $20.94 | 4,362,810 |
| 2020-08-24 | $24.12 | $24.30 | $22.82 | $23.54 | $20.76 | 7,705,650 |
| 2020-08-21 | $24.55 | $25.46 | $24.55 | $24.98 | $22.03 | 5,983,970 |
| 2020-08-20 | $24.34 | $24.76 | $23.69 | $24.54 | $21.64 | 4,299,000 |
| 2020-08-19 | $24.14 | $24.86 | $24.05 | $24.32 | $21.45 | 4,414,590 |
| 2020-08-18 | $24.13 | $24.39 | $24.00 | $24.17 | $21.32 | 2,353,840 |
| 2020-08-17 | $24.01 | $24.35 | $23.92 | $24.13 | $21.28 | 2,833,650 |
| 2020-08-14 | $23.56 | $24.04 | $23.38 | $24.01 | $21.18 | 2,220,230 |
| 2020-08-13 | $23.37 | $23.73 | $23.37 | $23.65 | $20.86 | 2,135,870 |
| 2020-08-12 | $23.63 | $23.65 | $23.01 | $23.31 | $20.56 | 2,813,680 |
| 2020-08-11 | $24.12 | $24.28 | $23.41 | $23.54 | $20.76 | 3,229,070 |
| 2020-08-10 | $24.10 | $24.36 | $23.78 | $24.15 | $21.30 | 2,715,900 |
| 2020-08-07 | $24.59 | $24.62 | $23.78 | $24.23 | $21.37 | 3,475,770 |
| 2020-08-06 | $25.20 | $25.23 | $24.36 | $24.61 | $21.71 | 3,109,370 |
| 2020-08-05 | $24.70 | $25.37 | $24.20 | $25.06 | $22.10 | 3,721,150 |
| 2020-08-04 | $25.11 | $25.58 | $24.80 | $24.93 | $21.99 | 4,509,070 |
| 2020-08-03 | $25.19 | $25.40 | $24.80 | $25.11 | $22.15 | 5,221,970 |
| 2020-07-31 | $24.77 | $25.47 | $24.60 | $25.19 | $22.22 | 4,741,260 |
| 2020-07-30 | $24.08 | $25.70 | $24.08 | $24.98 | $22.03 | 6,084,140 |
| 2020-07-29 | $23.70 | $24.30 | $23.38 | $24.25 | $21.39 | 3,415,100 |
| 2020-07-28 | $23.45 | $23.92 | $23.38 | $23.73 | $20.93 | 2,343,740 |
| 2020-07-27 | $23.28 | $23.52 | $23.02 | $23.34 | $20.59 | 2,355,040 |
| 2020-07-24 | $24.86 | $24.86 | $23.08 | $23.15 | $20.42 | 6,676,760 |
| 2020-07-23 | $25.00 | $25.08 | $24.16 | $24.87 | $21.94 | 4,779,900 |
| 2020-07-22 | $24.48 | $25.21 | $24.40 | $24.96 | $22.02 | 4,617,040 |
| 2020-07-21 | $24.84 | $24.99 | $24.39 | $24.48 | $21.59 | 4,320,630 |
| 2020-07-20 | $24.44 | $25.29 | $23.88 | $24.97 | $22.02 | 5,334,030 |
| 2020-07-17 | $23.70 | $24.48 | $23.35 | $24.33 | $21.46 | 5,209,110 |
| 2020-07-16 | $25.35 | $25.58 | $23.58 | $23.80 | $20.99 | 8,388,640 |
| 2020-07-15 | $26.08 | $26.24 | $25.40 | $25.52 | $22.51 | 6,155,040 |
| 2020-07-14 | $25.79 | $27.02 | $25.22 | $26.24 | $23.14 | 8,982,340 |
| 2020-07-13 | $25.43 | $26.11 | $25.16 | $25.73 | $22.69 | 8,001,720 |
| 2020-07-10 | $25.35 | $25.87 | $25.00 | $25.23 | $22.25 | 5,689,420 |
| 2020-07-09 | $25.38 | $25.88 | $24.81 | $25.61 | $22.59 | 9,920,930 |
| 2020-07-08 | $25.82 | $26.47 | $25.26 | $25.90 | $22.84 | 8,825,960 |
| 2020-07-07 | $23.41 | $25.74 | $23.15 | $25.74 | $22.70 | 10,602,670 |
| 2020-07-06 | $22.54 | $23.70 | $22.53 | $23.40 | $20.64 | 7,406,920 |
| 2020-07-03 | $22.49 | $22.81 | $22.17 | $22.48 | $19.83 | 4,892,030 |
| 2020-07-02 | $22.65 | $22.95 | $22.26 | $22.53 | $19.87 | 5,684,410 |
| 2020-07-01 | $21.53 | $22.80 | $21.41 | $22.72 | $20.04 | 8,946,630 |
| 2020-06-30 | $21.23 | $21.50 | $21.09 | $21.50 | $18.96 | 3,012,050 |
| 2020-06-29 | $21.19 | $21.42 | $21.05 | $21.11 | $18.62 | 2,149,360 |
| 2020-06-26 | $21.10 | $21.10 | $21.10 | $21.10 | $18.61 | 0 |
| 2020-06-25 | $21.10 | $21.10 | $21.10 | $21.10 | $18.61 | 0 |
| 2020-06-24 | $21.35 | $21.35 | $21.00 | $21.10 | $18.61 | 2,800,750 |
| 2020-06-23 | $21.01 | $21.47 | $21.01 | $21.19 | $18.69 | 2,384,030 |
| 2020-06-22 | $21.55 | $21.60 | $20.99 | $21.10 | $18.61 | 3,251,160 |
| 2020-06-19 | $21.61 | $21.75 | $21.33 | $21.52 | $18.98 | 2,699,890 |
| 2020-06-18 | $21.62 | $21.84 | $21.41 | $21.53 | $18.99 | 1,784,660 |
| 2020-06-17 | $21.76 | $21.94 | $21.47 | $21.64 | $19.09 | 2,356,440 |
| 2020-06-16 | $21.78 | $22.02 | $21.53 | $21.98 | $19.39 | 3,008,830 |
| 2020-06-15 | $20.89 | $21.89 | $20.76 | $21.75 | $19.18 | 5,386,300 |
| 2020-06-12 | $20.50 | $20.99 | $20.42 | $20.88 | $18.42 | 3,117,870 |
| 2020-06-11 | $21.16 | $21.24 | $20.83 | $20.83 | $18.37 | 2,854,750 |
| 2020-06-10 | $21.40 | $21.53 | $21.04 | $21.07 | $18.58 | 3,169,750 |
| 2020-06-09 | $21.42 | $21.65 | $21.35 | $21.46 | $18.93 | 2,106,660 |
| 2020-06-08 | $21.48 | $21.55 | $21.27 | $21.41 | $18.88 | 3,203,720 |
| 2020-06-05 | $22.15 | $22.15 | $21.40 | $21.44 | $18.91 | 2,990,530 |
| 2020-06-04 | $21.80 | $22.23 | $21.73 | $22.01 | $19.41 | 2,700,950 |
| 2020-06-03 | $22.18 | $22.28 | $21.70 | $21.81 | $19.24 | 3,211,140 |
| 2020-06-02 | $22.56 | $22.56 | $22.01 | $22.18 | $19.56 | 3,960,140 |
| 2020-06-01 | $22.48 | $22.74 | $22.31 | $22.49 | $19.84 | 3,787,430 |
| 2020-05-29 | $22.21 | $22.69 | $22.01 | $22.34 | $19.70 | 3,484,210 |
| 2020-05-28 | $22.15 | $22.47 | $21.84 | $22.20 | $19.58 | 3,598,750 |
| 2020-05-27 | $21.60 | $22.84 | $21.45 | $22.33 | $19.70 | 6,784,700 |
| 2020-05-26 | $21.50 | $21.88 | $21.11 | $21.61 | $19.06 | 4,087,170 |
| 2020-05-25 | $21.33 | $21.96 | $20.83 | $21.79 | $19.22 | 4,327,340 |
| 2020-05-22 | $22.00 | $22.27 | $21.40 | $21.65 | $19.10 | 4,221,330 |
| 2020-05-21 | $28.85 | $29.49 | $28.64 | $28.89 | $19.77 | 4,148,530 |
| 2020-05-20 | $28.97 | $29.07 | $28.37 | $29.00 | $19.84 | 3,624,060 |
| 2020-05-19 | $29.30 | $29.47 | $28.72 | $28.97 | $19.82 | 3,417,760 |
| 2020-05-18 | $29.18 | $29.74 | $28.88 | $29.10 | $19.91 | 3,982,490 |
| 2020-05-15 | $28.95 | $29.16 | $28.51 | $28.68 | $19.62 | 2,480,800 |
| 2020-05-14 | $28.12 | $29.28 | $27.90 | $28.90 | $19.77 | 4,521,750 |
| 2020-05-13 | $27.15 | $28.47 | $27.04 | $28.39 | $19.42 | 4,007,600 |
| 2020-05-12 | $27.47 | $27.57 | $27.01 | $27.35 | $18.71 | 2,208,390 |
| 2020-05-11 | $27.49 | $27.88 | $27.27 | $27.34 | $18.71 | 2,475,670 |
| 2020-05-08 | $27.00 | $27.68 | $26.91 | $27.50 | $18.82 | 3,928,280 |
| 2020-05-07 | $27.06 | $27.07 | $26.65 | $26.95 | $18.44 | 2,918,310 |
| 2020-05-06 | $26.26 | $27.10 | $26.26 | $27.06 | $18.51 | 2,793,740 |
| 2020-05-05 | $26.55 | $26.55 | $26.55 | $26.55 | $18.17 | 0 |
| 2020-05-04 | $26.55 | $26.55 | $26.55 | $26.55 | $18.17 | 0 |
| 2020-05-01 | $26.55 | $26.55 | $26.55 | $26.55 | $18.17 | 0 |
| 2020-04-30 | $26.24 | $26.62 | $26.24 | $26.55 | $18.17 | 2,428,040 |
| 2020-04-29 | $25.86 | $26.31 | $25.53 | $26.23 | $17.95 | 1,781,280 |
| 2020-04-28 | $26.18 | $26.47 | $25.08 | $25.95 | $17.75 | 2,064,970 |
| 2020-04-27 | $26.60 | $26.80 | $26.09 | $26.20 | $17.93 | 1,862,450 |
| 2020-04-24 | $26.48 | $26.80 | $26.15 | $26.80 | $18.34 | 2,451,050 |
| 2020-04-23 | $26.47 | $27.09 | $26.40 | $26.57 | $18.18 | 3,733,100 |
| 2020-04-22 | $25.50 | $26.78 | $25.38 | $26.48 | $18.12 | 3,872,860 |
| 2020-04-21 | $26.10 | $26.12 | $25.69 | $25.70 | $17.58 | 2,835,370 |
| 2020-04-20 | $25.69 | $26.47 | $25.26 | $26.22 | $17.94 | 5,930,890 |
| 2020-04-17 | $24.79 | $25.13 | $24.78 | $25.09 | $17.17 | 2,355,970 |
| 2020-04-16 | $24.87 | $24.87 | $24.60 | $24.69 | $16.89 | 1,824,320 |
| 2020-04-15 | $25.00 | $25.09 | $24.75 | $24.82 | $16.98 | 1,794,990 |
| 2020-04-14 | $24.88 | $25.09 | $24.77 | $25.02 | $17.12 | 1,626,760 |
| 2020-04-13 | $25.08 | $25.08 | $24.65 | $24.88 | $17.02 | 1,187,020 |
| 2020-04-10 | $25.53 | $25.58 | $25.03 | $25.08 | $17.16 | 1,943,250 |
| 2020-04-09 | $25.68 | $25.78 | $25.36 | $25.61 | $17.52 | 2,212,740 |
| 2020-04-08 | $25.79 | $25.85 | $25.40 | $25.55 | $17.48 | 2,205,140 |
| 2020-04-07 | $25.55 | $26.10 | $25.45 | $25.85 | $17.69 | 3,133,700 |
| 2020-04-06 | $25.35 | $25.35 | $25.35 | $25.35 | $17.34 | 0 |
| 2020-04-03 | $25.33 | $25.54 | $25.26 | $25.35 | $17.34 | 1,544,580 |
| 2020-04-02 | $24.82 | $25.38 | $24.70 | $25.32 | $17.32 | 2,085,430 |
| 2020-04-01 | $25.29 | $25.61 | $24.91 | $24.94 | $17.06 | 2,472,130 |
| 2020-03-31 | $25.27 | $25.72 | $25.09 | $25.54 | $17.47 | 2,529,370 |
| 2020-03-30 | $24.89 | $25.15 | $24.61 | $25.02 | $17.12 | 1,628,730 |
| 2020-03-27 | $25.20 | $25.35 | $24.90 | $25.06 | $17.15 | 2,334,610 |
| 2020-03-26 | $24.60 | $25.09 | $24.51 | $24.99 | $17.10 | 2,041,100 |
| 2020-03-25 | $24.95 | $25.17 | $24.65 | $24.79 | $16.96 | 2,279,040 |
| 2020-03-24 | $24.29 | $24.60 | $24.06 | $24.47 | $16.74 | 1,438,040 |
| 2020-03-23 | $24.30 | $24.52 | $23.90 | $23.96 | $16.39 | 1,719,270 |
| 2020-03-20 | $24.56 | $24.77 | $24.41 | $24.75 | $16.93 | 1,901,090 |
| 2020-03-19 | $24.73 | $24.95 | $24.08 | $24.43 | $16.71 | 1,714,560 |
| 2020-03-18 | $25.22 | $25.37 | $24.68 | $24.76 | $16.94 | 1,793,230 |
| 2020-03-17 | $24.96 | $25.36 | $24.44 | $25.16 | $17.21 | 1,838,440 |
| 2020-03-16 | $25.50 | $25.62 | $24.91 | $25.06 | $17.15 | 2,223,650 |
| 2020-03-13 | $24.54 | $26.00 | $24.53 | $26.00 | $17.79 | 3,678,880 |
| 2020-03-12 | $26.16 | $26.16 | $25.65 | $25.73 | $17.60 | 2,314,020 |
| 2020-03-11 | $26.57 | $26.65 | $26.18 | $26.44 | $18.09 | 2,235,230 |
| 2020-03-10 | $26.01 | $26.77 | $26.01 | $26.41 | $18.07 | 3,161,470 |
| 2020-03-09 | $27.13 | $27.13 | $26.41 | $26.49 | $18.12 | 3,325,040 |
| 2020-03-06 | $27.50 | $27.70 | $27.27 | $27.64 | $18.91 | 2,389,010 |
| 2020-03-05 | $27.21 | $27.98 | $27.20 | $27.82 | $19.03 | 4,047,860 |
| 2020-03-04 | $26.86 | $27.18 | $26.75 | $27.09 | $18.53 | 2,997,710 |
| 2020-03-03 | $27.17 | $27.54 | $26.88 | $26.96 | $18.45 | 2,329,010 |
| 2020-03-02 | $26.50 | $27.09 | $26.50 | $26.94 | $18.43 | 2,935,850 |
| 2020-02-28 | $26.75 | $27.27 | $26.12 | $26.66 | $18.24 | 3,309,330 |
| 2020-02-27 | $27.11 | $27.70 | $27.00 | $27.35 | $18.71 | 2,231,780 |
| 2020-02-26 | $27.50 | $27.63 | $26.90 | $27.11 | $18.55 | 2,788,620 |
| 2020-02-25 | $27.24 | $27.70 | $26.88 | $27.70 | $18.95 | 2,851,130 |
| 2020-02-24 | $27.67 | $27.80 | $27.17 | $27.75 | $18.99 | 2,982,820 |
| 2020-02-21 | $26.89 | $28.39 | $26.77 | $27.84 | $19.05 | 5,159,900 |
| 2020-02-20 | $26.45 | $26.83 | $26.34 | $26.78 | $18.32 | 2,911,950 |
| 2020-02-19 | $26.75 | $26.88 | $26.35 | $26.35 | $18.03 | 3,370,850 |
| 2020-02-18 | $26.41 | $26.97 | $26.40 | $26.74 | $18.30 | 3,213,760 |
| 2020-02-17 | $25.95 | $26.45 | $25.93 | $26.45 | $18.10 | 3,460,380 |
| 2020-02-14 | $25.88 | $26.06 | $25.85 | $25.93 | $17.74 | 1,384,130 |
| 2020-02-13 | $26.20 | $26.29 | $25.81 | $26.04 | $17.82 | 2,059,920 |
| 2020-02-12 | $26.13 | $26.42 | $26.08 | $26.20 | $17.93 | 2,075,530 |
| 2020-02-11 | $26.23 | $26.35 | $26.07 | $26.08 | $17.84 | 2,118,450 |
| 2020-02-10 | $25.67 | $26.46 | $25.42 | $26.26 | $17.97 | 3,273,850 |
| 2020-02-07 | $25.46 | $25.78 | $25.30 | $25.77 | $17.63 | 2,275,640 |
| 2020-02-06 | $25.39 | $25.97 | $25.12 | $25.70 | $17.58 | 3,505,930 |
| 2020-02-05 | $25.20 | $25.80 | $24.85 | $25.38 | $17.36 | 4,324,720 |
| 2020-02-04 | $25.31 | $25.96 | $24.53 | $25.19 | $17.23 | 4,765,900 |
| 2020-02-03 | $25.79 | $26.09 | $25.79 | $25.79 | $17.65 | 2,813,150 |
| 2020-01-31 | $28.65 | $28.65 | $28.65 | $28.65 | $19.60 | 0 |
| 2020-01-30 | $28.65 | $28.65 | $28.65 | $28.65 | $19.60 | 0 |
| 2020-01-29 | $28.65 | $28.65 | $28.65 | $28.65 | $19.60 | 0 |
| 2020-01-28 | $28.65 | $28.65 | $28.65 | $28.65 | $19.60 | 0 |
| 2020-01-27 | $28.65 | $28.65 | $28.65 | $28.65 | $19.60 | 0 |
| 2020-01-24 | $28.65 | $28.65 | $28.65 | $28.65 | $19.60 | 0 |
| 2020-01-23 | $29.10 | $29.21 | $28.24 | $28.65 | $19.60 | 3,114,250 |
| 2020-01-22 | $29.13 | $29.35 | $28.91 | $29.32 | $20.06 | 1,875,850 |
| 2020-01-21 | $30.00 | $30.00 | $29.12 | $29.33 | $20.07 | 2,881,090 |
| 2020-01-20 | $29.80 | $30.32 | $29.79 | $30.00 | $20.53 | 2,666,870 |
| 2020-01-17 | $29.60 | $30.33 | $29.38 | $29.97 | $20.50 | 4,096,500 |
| 2020-01-16 | $29.87 | $29.87 | $29.44 | $29.48 | $20.17 | 1,616,510 |
| 2020-01-15 | $29.70 | $29.82 | $29.35 | $29.68 | $20.31 | 2,371,880 |
| 2020-01-14 | $29.84 | $30.12 | $29.65 | $29.76 | $20.36 | 3,114,720 |
| 2020-01-13 | $29.81 | $29.95 | $29.58 | $29.85 | $20.42 | 3,527,050 |
| 2020-01-10 | $29.17 | $29.80 | $28.92 | $29.69 | $20.31 | 4,141,010 |
| 2020-01-09 | $29.00 | $29.19 | $28.89 | $29.14 | $19.94 | 2,946,660 |
| 2020-01-08 | $29.01 | $29.22 | $28.82 | $28.83 | $19.73 | 2,608,580 |
| 2020-01-07 | $28.94 | $29.25 | $28.92 | $29.21 | $19.99 | 2,322,410 |
| 2020-01-06 | $29.24 | $29.24 | $28.90 | $28.94 | $19.80 | 2,870,140 |
| 2020-01-03 | $29.40 | $29.49 | $28.98 | $29.24 | $20.01 | 2,891,490 |
| 2020-01-02 | $29.12 | $29.55 | $28.98 | $29.36 | $20.09 | 3,085,050 |
| 2020-01-01 | $29.03 | $29.03 | $29.03 | $29.03 | $19.86 | 0 |
| 2019-12-31 | $28.68 | $29.22 | $28.54 | $29.03 | $19.86 | 2,465,310 |
| 2019-12-30 | $28.30 | $28.71 | $28.25 | $28.67 | $19.62 | 2,152,850 |
| 2019-12-27 | $28.66 | $28.77 | $28.29 | $28.49 | $19.49 | 2,360,480 |
| 2019-12-26 | $28.48 | $28.68 | $28.41 | $28.57 | $19.55 | 1,762,070 |
| 2019-12-25 | $28.46 | $28.77 | $28.36 | $28.46 | $19.47 | 2,680,750 |
| 2019-12-24 | $28.20 | $28.48 | $28.05 | $28.46 | $19.47 | 1,543,210 |
| 2019-12-23 | $28.11 | $28.45 | $28.02 | $28.20 | $19.29 | 1,779,700 |
| 2019-12-20 | $28.60 | $28.70 | $28.17 | $28.22 | $19.31 | 2,563,390 |
| 2019-12-19 | $28.24 | $28.59 | $28.24 | $28.58 | $19.55 | 2,421,580 |
| 2019-12-18 | $28.30 | $28.50 | $28.22 | $28.24 | $19.32 | 2,515,310 |
| 2019-12-17 | $28.07 | $28.44 | $27.93 | $28.28 | $19.35 | 4,045,400 |
| 2019-12-16 | $27.73 | $28.09 | $27.64 | $27.99 | $19.15 | 4,105,660 |
| 2019-12-13 | $27.38 | $28.28 | $27.38 | $27.40 | $18.75 | 6,398,420 |
| 2019-12-12 | $28.00 | $28.07 | $27.76 | $27.90 | $19.09 | 2,458,540 |
| 2019-12-11 | $27.88 | $28.09 | $27.79 | $27.94 | $19.12 | 2,307,280 |
| 2019-12-10 | $28.18 | $28.46 | $27.76 | $27.89 | $19.08 | 4,664,390 |
| 2019-12-09 | $28.88 | $28.98 | $28.21 | $28.35 | $19.40 | 4,510,420 |
| 2019-12-06 | $29.10 | $29.19 | $29.01 | $29.09 | $19.90 | 1,687,490 |
| 2019-12-05 | $29.12 | $29.27 | $28.92 | $29.10 | $19.91 | 2,265,850 |
| 2019-12-04 | $28.73 | $29.20 | $28.68 | $29.03 | $19.86 | 1,426,920 |
| 2019-12-03 | $28.99 | $28.99 | $28.61 | $28.88 | $19.76 | 1,995,500 |
| 2019-12-02 | $29.33 | $29.50 | $28.91 | $29.14 | $19.94 | 1,894,660 |
| 2019-11-29 | $29.39 | $29.47 | $29.00 | $29.29 | $20.04 | 1,600,730 |
| 2019-11-28 | $29.55 | $29.66 | $29.15 | $29.42 | $20.13 | 1,757,190 |
| 2019-11-27 | $29.90 | $29.90 | $29.42 | $29.55 | $20.22 | 2,883,330 |
| 2019-11-26 | $29.40 | $30.00 | $29.18 | $29.97 | $20.50 | 7,610,650 |
| 2019-11-25 | $28.70 | $29.47 | $28.65 | $29.40 | $20.12 | 3,548,970 |
| 2019-11-22 | $29.55 | $29.55 | $28.67 | $28.73 | $19.66 | 3,734,570 |
| 2019-11-21 | $29.10 | $29.46 | $28.90 | $29.34 | $20.07 | 3,017,990 |
| 2019-11-20 | $28.78 | $29.31 | $28.66 | $29.29 | $20.04 | 3,916,280 |
| 2019-11-19 | $28.75 | $28.88 | $28.54 | $28.74 | $19.66 | 3,029,350 |
| 2019-11-18 | $28.56 | $28.80 | $28.28 | $28.68 | $19.62 | 2,813,630 |
| 2019-11-15 | $28.40 | $28.79 | $28.26 | $28.31 | $19.37 | 3,054,600 |
| 2019-11-14 | $28.75 | $28.75 | $28.21 | $28.43 | $19.45 | 3,696,660 |
| 2019-11-13 | $29.00 | $29.05 | $28.36 | $28.60 | $19.57 | 4,227,420 |
| 2019-11-12 | $28.59 | $29.49 | $28.41 | $29.10 | $19.91 | 7,032,320 |
| 2019-11-11 | $30.21 | $30.45 | $28.54 | $28.60 | $19.57 | 14,246,530 |
| 2019-11-08 | $28.24 | $30.87 | $28.24 | $30.87 | $21.12 | 18,913,500 |
| 2019-11-07 | $28.07 | $28.18 | $27.80 | $28.06 | $19.20 | 1,284,130 |
| 2019-11-06 | $28.33 | $28.33 | $27.95 | $28.18 | $19.28 | 1,558,300 |
| 2019-11-05 | $28.05 | $28.38 | $27.86 | $28.16 | $19.27 | 1,744,060 |
| 2019-11-04 | $28.20 | $28.23 | $27.96 | $28.05 | $19.19 | 1,902,960 |
| 2019-11-01 | $28.29 | $28.38 | $28.04 | $28.21 | $19.30 | 2,335,270 |
| 2019-10-31 | $27.70 | $28.35 | $27.41 | $28.16 | $19.27 | 2,397,710 |
| 2019-10-30 | $28.20 | $28.20 | $27.56 | $27.72 | $18.97 | 2,017,650 |
| 2019-10-29 | $28.30 | $28.82 | $28.02 | $28.25 | $19.33 | 2,876,400 |
| 2019-10-28 | $27.45 | $28.16 | $27.26 | $28.15 | $19.26 | 2,866,830 |
| 2019-10-25 | $27.30 | $27.35 | $27.01 | $27.25 | $18.64 | 1,429,450 |
| 2019-10-24 | $27.56 | $27.56 | $27.18 | $27.36 | $18.72 | 1,231,700 |
| 2019-10-23 | $27.24 | $27.74 | $27.24 | $27.49 | $18.81 | 1,866,070 |
| 2019-10-22 | $27.36 | $27.45 | $27.15 | $27.30 | $18.68 | 1,857,800 |
| 2019-10-21 | $27.96 | $27.98 | $27.16 | $27.30 | $18.68 | 2,630,880 |
| 2019-10-18 | $28.09 | $28.27 | $27.77 | $27.77 | $19.00 | 2,061,970 |
| 2019-10-17 | $27.77 | $28.08 | $27.75 | $27.95 | $19.12 | 1,037,920 |
| 2019-10-16 | $28.24 | $28.36 | $27.92 | $27.94 | $19.12 | 1,464,950 |
| 2019-10-15 | $28.55 | $28.75 | $28.22 | $28.24 | $19.32 | 1,541,050 |
| 2019-10-14 | $28.67 | $28.95 | $28.39 | $28.75 | $19.67 | 2,499,910 |
| 2019-10-11 | $27.98 | $28.65 | $27.98 | $28.52 | $19.51 | 2,781,760 |
| 2019-10-10 | $27.66 | $28.25 | $27.61 | $28.06 | $19.20 | 1,870,950 |
| 2019-10-09 | $27.59 | $27.70 | $27.34 | $27.66 | $18.92 | 1,823,810 |
| 2019-10-08 | $28.01 | $28.01 | $27.49 | $27.59 | $18.88 | 2,278,890 |
| 2019-10-07 | $28.01 | $28.01 | $28.01 | $28.01 | $19.16 | 0 |
| 2019-10-04 | $28.01 | $28.01 | $28.01 | $28.01 | $19.16 | 0 |
| 2019-10-03 | $28.01 | $28.01 | $28.01 | $28.01 | $19.16 | 0 |
| 2019-10-02 | $28.01 | $28.01 | $28.01 | $28.01 | $19.16 | 0 |
| 2019-10-01 | $28.01 | $28.01 | $28.01 | $28.01 | $19.16 | 0 |
| 2019-09-30 | $28.22 | $28.43 | $28.01 | $28.01 | $19.16 | 1,729,400 |
| 2019-09-27 | $28.37 | $28.40 | $28.06 | $28.26 | $19.34 | 1,834,230 |
| 2019-09-26 | $28.43 | $28.63 | $28.19 | $28.26 | $19.34 | 3,192,620 |
| 2019-09-25 | $28.73 | $28.73 | $28.38 | $28.43 | $19.45 | 2,096,300 |
| 2019-09-24 | $28.52 | $28.95 | $28.52 | $28.72 | $19.65 | 2,169,450 |
| 2019-09-23 | $28.88 | $28.95 | $28.37 | $28.54 | $19.53 | 3,220,450 |
| 2019-09-20 | $29.21 | $29.25 | $28.95 | $28.97 | $19.82 | 2,959,320 |
| 2019-09-19 | $29.10 | $29.18 | $28.80 | $29.18 | $19.96 | 2,728,600 |
| 2019-09-18 | $29.08 | $29.23 | $29.00 | $29.04 | $19.87 | 2,494,350 |
| 2019-09-17 | $29.42 | $29.42 | $28.91 | $28.95 | $19.81 | 3,432,290 |
| 2019-09-16 | $29.73 | $29.76 | $29.31 | $29.39 | $20.11 | 3,948,070 |
| 2019-09-13 | $29.67 | $29.67 | $29.67 | $29.67 | $20.30 | 0 |
| 2019-09-12 | $30.10 | $30.28 | $29.50 | $29.67 | $20.30 | 4,128,180 |
| 2019-09-11 | $29.90 | $30.47 | $29.75 | $30.09 | $20.59 | 4,667,700 |
| 2019-09-10 | $29.55 | $29.85 | $29.40 | $29.77 | $20.37 | 3,394,610 |
| 2019-09-09 | $29.50 | $29.68 | $29.39 | $29.66 | $20.29 | 3,564,320 |
| 2019-09-06 | $29.45 | $29.55 | $29.26 | $29.39 | $20.11 | 2,921,600 |
| 2019-09-05 | $29.25 | $29.55 | $29.16 | $29.39 | $20.11 | 4,605,510 |
| 2019-09-04 | $29.09 | $29.29 | $28.96 | $29.17 | $19.96 | 3,419,870 |
| 2019-09-03 | $29.03 | $29.38 | $28.92 | $29.24 | $20.01 | 2,944,630 |
| 2019-09-02 | $28.81 | $29.06 | $28.80 | $29.02 | $19.86 | 3,139,420 |
| 2019-08-30 | $29.21 | $29.21 | $28.81 | $28.86 | $19.75 | 3,364,500 |
| 2019-08-29 | $28.84 | $29.29 | $28.84 | $29.04 | $19.87 | 3,615,840 |
| 2019-08-28 | $29.48 | $29.49 | $28.87 | $28.96 | $19.81 | 6,249,910 |
| 2019-08-27 | $29.72 | $29.94 | $29.39 | $29.62 | $20.27 | 7,862,470 |
| 2019-08-26 | $31.91 | $31.91 | $30.17 | $30.17 | $20.64 | 10,311,480 |
| 2019-08-23 | $33.32 | $33.65 | $33.15 | $33.52 | $22.93 | 1,572,910 |
| 2019-08-22 | $33.60 | $33.85 | $33.13 | $33.32 | $22.80 | 1,623,960 |
| 2019-08-21 | $33.69 | $33.77 | $33.30 | $33.42 | $22.87 | 2,872,540 |
| 2019-08-20 | $32.50 | $34.07 | $32.29 | $33.87 | $23.17 | 3,826,380 |
| 2019-08-19 | $31.50 | $32.55 | $31.50 | $32.47 | $22.22 | 2,573,800 |
| 2019-08-16 | $30.64 | $31.50 | $30.40 | $31.33 | $21.44 | 1,837,730 |
| 2019-08-15 | $30.05 | $30.63 | $30.00 | $30.54 | $20.89 | 1,053,470 |
| 2019-08-14 | $30.85 | $30.91 | $30.52 | $30.64 | $20.96 | 1,377,450 |
| 2019-08-13 | $31.08 | $31.09 | $30.12 | $30.65 | $20.97 | 1,499,510 |
| 2019-08-12 | $31.18 | $31.35 | $30.70 | $31.06 | $21.25 | 1,719,580 |
| 2019-08-09 | $31.55 | $31.80 | $31.01 | $31.52 | $21.57 | 946,620 |
| 2019-08-08 | $32.38 | $32.45 | $31.28 | $31.58 | $21.61 | 946,140 |
| 2019-08-07 | $31.25 | $31.65 | $31.16 | $31.18 | $21.33 | 851,560 |
| 2019-08-06 | $31.70 | $31.70 | $30.73 | $31.50 | $21.55 | 1,754,710 |
| 2019-08-05 | $32.47 | $32.75 | $31.90 | $32.12 | $21.98 | 1,498,160 |
| 2019-08-02 | $32.50 | $33.56 | $32.25 | $32.82 | $22.45 | 1,453,290 |
| 2019-08-01 | $33.58 | $33.60 | $32.87 | $32.95 | $22.54 | 1,434,930 |
| 2019-07-31 | $33.84 | $33.86 | $33.31 | $33.47 | $22.90 | 1,162,670 |
| 2019-07-30 | $33.79 | $33.93 | $33.62 | $33.84 | $23.15 | 1,199,230 |
| 2019-07-29 | $33.97 | $33.97 | $33.44 | $33.70 | $23.06 | 953,030 |
| 2019-07-26 | $33.68 | $33.87 | $33.58 | $33.80 | $23.13 | 853,080 |
| 2019-07-25 | $33.67 | $33.86 | $33.33 | $33.68 | $23.04 | 905,250 |
| 2019-07-24 | $33.45 | $33.95 | $33.45 | $33.66 | $23.03 | 1,615,290 |
| 2019-07-23 | $32.72 | $33.52 | $32.36 | $33.41 | $22.86 | 1,871,130 |
| 2019-07-22 | $33.04 | $33.19 | $32.30 | $32.70 | $22.37 | 1,687,220 |
| 2019-07-19 | $32.95 | $33.27 | $32.51 | $32.99 | $22.57 | 1,319,270 |
| 2019-07-18 | $33.36 | $33.42 | $32.77 | $33.05 | $22.61 | 1,501,480 |
| 2019-07-17 | $33.50 | $33.57 | $32.90 | $33.35 | $22.82 | 1,831,840 |
| 2019-07-16 | $34.00 | $34.00 | $33.22 | $33.40 | $22.85 | 2,399,450 |
| 2019-07-15 | $34.23 | $34.35 | $33.22 | $33.97 | $23.24 | 2,368,410 |
| 2019-07-12 | $34.33 | $34.53 | $33.97 | $34.03 | $23.28 | 1,785,020 |
| 2019-07-11 | $35.03 | $35.25 | $33.98 | $34.17 | $23.38 | 1,875,920 |
| 2019-07-10 | $35.52 | $35.54 | $34.66 | $34.98 | $23.93 | 1,210,320 |
| 2019-07-09 | $35.09 | $35.66 | $34.58 | $35.32 | $24.17 | 1,461,800 |
| 2019-07-08 | $36.10 | $36.20 | $34.58 | $35.12 | $24.03 | 1,830,860 |
| 2019-07-05 | $36.70 | $36.87 | $35.91 | $36.02 | $24.64 | 1,273,990 |
| 2019-07-04 | $37.35 | $37.75 | $36.13 | $36.50 | $24.97 | 1,889,600 |
| 2019-07-03 | $35.87 | $37.70 | $35.87 | $37.23 | $25.47 | 2,363,880 |
| 2019-07-02 | $37.49 | $37.88 | $37.07 | $37.75 | $25.83 | 2,335,980 |
| 2019-07-01 | $37.42 | $37.88 | $37.12 | $37.46 | $25.63 | 1,964,880 |
| 2019-06-28 | $37.50 | $37.75 | $36.73 | $37.08 | $25.37 | 1,806,140 |
| 2019-06-27 | $38.00 | $38.49 | $37.05 | $37.11 | $25.39 | 3,123,370 |
| 2019-06-26 | $37.80 | $38.36 | $37.50 | $38.28 | $26.19 | 1,508,100 |
| 2019-06-25 | $37.45 | $38.20 | $36.90 | $37.62 | $25.74 | 1,651,020 |
| 2019-06-24 | $37.80 | $38.48 | $37.45 | $37.78 | $25.85 | 1,743,250 |
| 2019-06-21 | $37.15 | $38.00 | $36.94 | $37.74 | $25.82 | 2,768,670 |
| 2019-06-20 | $37.06 | $37.50 | $36.56 | $36.94 | $25.27 | 2,404,850 |
| 2019-06-19 | $37.56 | $37.80 | $36.88 | $37.00 | $25.31 | 2,041,350 |
| 2019-06-18 | $37.26 | $37.99 | $36.62 | $36.97 | $25.29 | 1,943,260 |
| 2019-06-17 | $36.55 | $37.66 | $35.42 | $37.33 | $25.54 | 3,465,360 |
| 2019-06-14 | $35.28 | $37.11 | $35.28 | $36.55 | $25.01 | 5,813,570 |
| 2019-06-13 | $34.57 | $35.80 | $34.27 | $35.46 | $24.26 | 2,352,090 |
| 2019-06-12 | $33.92 | $34.85 | $33.52 | $34.78 | $23.80 | 2,332,700 |
| 2019-06-11 | $32.75 | $33.99 | $32.36 | $33.86 | $23.17 | 2,244,860 |
| 2019-06-10 | $32.34 | $32.88 | $32.10 | $32.74 | $22.40 | 1,624,740 |
| 2019-06-07 | $32.34 | $32.34 | $32.34 | $32.34 | $22.13 | 0 |
| 2019-06-06 | $32.41 | $32.97 | $31.86 | $32.34 | $22.13 | 1,906,600 |
| 2019-06-05 | $32.32 | $32.59 | $31.86 | $32.34 | $22.13 | 1,603,360 |
| 2019-06-04 | $32.15 | $32.50 | $31.68 | $32.03 | $21.91 | 1,425,320 |
| 2019-06-03 | $32.98 | $32.98 | $31.80 | $31.94 | $21.85 | 2,045,790 |
| 2019-05-31 | $32.85 | $33.18 | $32.31 | $32.72 | $22.39 | 1,117,830 |
| 2019-05-30 | $32.78 | $32.99 | $32.18 | $32.70 | $22.37 | 1,630,130 |
| 2019-05-29 | $32.96 | $33.50 | $32.71 | $33.15 | $22.68 | 1,361,730 |
| 2019-05-28 | $33.17 | $33.80 | $32.71 | $32.81 | $22.45 | 1,421,180 |
| 2019-05-27 | $31.70 | $33.33 | $31.68 | $33.17 | $22.69 | 1,951,500 |
| 2019-05-24 | $31.55 | $32.55 | $31.52 | $31.93 | $21.85 | 1,542,680 |
| 2019-05-23 | $32.82 | $33.36 | $31.70 | $31.79 | $21.75 | 2,554,660 |
| 2019-05-22 | $33.50 | $33.68 | $32.89 | $33.20 | $22.71 | 1,497,870 |
| 2019-05-21 | $33.35 | $34.11 | $33.20 | $33.60 | $22.99 | 1,688,610 |
| 2019-05-20 | $34.68 | $34.98 | $32.01 | $33.53 | $22.94 | 1,987,250 |
| 2019-05-17 | $35.77 | $35.91 | $34.00 | $34.63 | $23.69 | 2,269,060 |
| 2019-05-16 | $34.40 | $35.97 | $34.40 | $35.76 | $24.47 | 2,769,100 |
| 2019-05-15 | $33.79 | $34.60 | $33.52 | $34.53 | $23.62 | 2,526,330 |
| 2019-05-14 | $33.20 | $33.86 | $33.07 | $33.33 | $22.80 | 2,145,970 |
| 2019-05-13 | $35.32 | $35.32 | $33.90 | $33.99 | $23.26 | 2,543,850 |
| 2019-05-10 | $35.19 | $36.05 | $33.50 | $35.66 | $24.40 | 3,799,400 |
| 2019-05-09 | $35.75 | $35.77 | $34.53 | $35.61 | $24.36 | 2,567,190 |
| 2019-05-08 | $53.00 | $55.33 | $52.58 | $54.50 | $25.17 | 3,506,050 |
| 2019-05-07 | $51.20 | $53.80 | $51.15 | $53.59 | $24.75 | 3,382,720 |
| 2019-05-06 | $49.00 | $53.15 | $49.00 | $50.69 | $23.41 | 2,759,660 |
| 2019-05-03 | $53.15 | $53.15 | $53.15 | $53.15 | $24.54 | 0 |
| 2019-05-02 | $53.15 | $53.15 | $53.15 | $53.15 | $24.54 | 0 |
| 2019-05-01 | $53.15 | $53.15 | $53.15 | $53.15 | $24.54 | 0 |
| 2019-04-30 | $54.00 | $54.98 | $52.46 | $53.15 | $24.54 | 5,845,590 |
| 2019-04-29 | $58.21 | $58.88 | $56.67 | $58.29 | $26.92 | 2,439,190 |
| 2019-04-26 | $57.14 | $58.30 | $57.14 | $57.32 | $26.47 | 1,397,170 |
| 2019-04-25 | $58.00 | $59.45 | $57.44 | $57.85 | $26.71 | 2,521,520 |
| 2019-04-24 | $56.82 | $58.05 | $56.82 | $58.02 | $26.79 | 1,736,570 |
| 2019-04-23 | $56.58 | $58.11 | $56.42 | $57.03 | $26.34 | 1,793,180 |
| 2019-04-22 | $57.49 | $58.20 | $56.20 | $56.30 | $26.00 | 1,831,660 |
| 2019-04-19 | $57.87 | $57.96 | $57.16 | $57.73 | $26.66 | 1,221,490 |
| 2019-04-18 | $57.88 | $57.95 | $57.31 | $57.87 | $26.72 | 1,494,970 |
| 2019-04-17 | $57.83 | $58.87 | $57.11 | $57.96 | $26.77 | 2,323,740 |
| 2019-04-16 | $57.40 | $57.87 | $56.01 | $57.80 | $26.69 | 1,573,380 |
| 2019-04-15 | $58.29 | $58.50 | $57.41 | $57.58 | $26.59 | 1,838,580 |
| 2019-04-12 | $57.09 | $58.20 | $56.86 | $57.94 | $26.76 | 2,599,320 |
| 2019-04-11 | $58.95 | $58.95 | $56.60 | $56.94 | $26.29 | 2,968,270 |
| 2019-04-10 | $58.39 | $59.33 | $57.50 | $58.69 | $27.10 | 2,833,300 |
| 2019-04-09 | $60.15 | $60.50 | $57.90 | $58.39 | $26.96 | 3,531,510 |
| 2019-04-08 | $58.98 | $60.60 | $58.24 | $60.06 | $27.73 | 4,676,950 |
| 2019-04-05 | $58.85 | $58.85 | $58.85 | $58.85 | $27.18 | 0 |
| 2019-04-04 | $57.80 | $59.16 | $57.19 | $58.85 | $27.18 | 4,095,360 |
| 2019-04-03 | $57.85 | $57.85 | $57.00 | $57.45 | $26.53 | 3,101,800 |
| 2019-04-02 | $58.50 | $58.61 | $56.50 | $57.30 | $26.46 | 5,860,210 |
| 2019-04-01 | $59.08 | $60.97 | $58.00 | $58.76 | $27.13 | 6,318,590 |
| 2019-03-29 | $57.89 | $58.29 | $56.52 | $57.81 | $26.70 | 5,609,360 |
| 2019-03-28 | $57.70 | $59.15 | $57.03 | $57.44 | $26.52 | 5,934,870 |
| 2019-03-27 | $55.50 | $58.48 | $53.99 | $58.29 | $26.92 | 7,355,040 |
| 2019-03-26 | $54.00 | $56.60 | $53.40 | $54.89 | $25.35 | 9,158,510 |
| 2019-03-25 | $49.74 | $51.92 | $49.70 | $51.58 | $23.82 | 4,254,230 |
| 2019-03-22 | $49.48 | $50.38 | $49.20 | $50.25 | $23.20 | 2,977,140 |
| 2019-03-21 | $49.80 | $49.90 | $49.03 | $49.33 | $22.78 | 2,585,670 |
| 2019-03-20 | $50.12 | $50.29 | $48.75 | $49.71 | $22.96 | 2,542,700 |
| 2019-03-19 | $50.82 | $50.82 | $49.60 | $50.00 | $23.09 | 2,535,390 |
| 2019-03-18 | $49.00 | $51.16 | $48.43 | $50.92 | $23.51 | 4,442,680 |
| 2019-03-15 | $47.38 | $50.12 | $47.38 | $48.99 | $22.62 | 4,039,620 |
| 2019-03-14 | $48.12 | $48.30 | $46.47 | $47.20 | $21.80 | 2,600,000 |
| 2019-03-13 | $48.38 | $48.64 | $47.50 | $47.83 | $22.09 | 3,173,120 |
| 2019-03-12 | $46.85 | $48.90 | $46.63 | $48.33 | $22.32 | 5,441,460 |
| 2019-03-11 | $45.58 | $46.79 | $45.56 | $46.65 | $21.54 | 3,034,390 |
| 2019-03-08 | $46.53 | $47.06 | $45.46 | $45.68 | $21.09 | 2,597,810 |
| 2019-03-07 | $47.81 | $47.99 | $46.51 | $47.48 | $21.93 | 4,186,410 |
| 2019-03-06 | $46.20 | $47.80 | $46.15 | $47.78 | $22.06 | 5,217,100 |
| 2019-03-05 | $45.90 | $46.09 | $45.35 | $45.96 | $21.22 | 3,575,830 |
| 2019-03-04 | $45.88 | $46.86 | $45.88 | $46.15 | $21.31 | 3,840,500 |
| 2019-03-01 | $46.06 | $46.50 | $45.41 | $45.88 | $21.19 | 2,130,530 |
| 2019-02-28 | $45.00 | $45.93 | $45.00 | $45.86 | $21.18 | 2,409,100 |
| 2019-02-27 | $45.75 | $46.45 | $45.20 | $45.45 | $20.99 | 3,138,540 |
| 2019-02-26 | $47.43 | $47.43 | $46.02 | $46.07 | $21.27 | 4,673,130 |
| 2019-02-25 | $45.80 | $47.37 | $45.51 | $47.33 | $21.86 | 4,699,920 |
| 2019-02-22 | $45.55 | $45.84 | $45.10 | $45.76 | $21.13 | 2,200,510 |
| 2019-02-21 | $45.93 | $46.35 | $45.38 | $45.52 | $21.02 | 2,720,110 |
| 2019-02-20 | $46.08 | $47.23 | $45.50 | $45.81 | $21.15 | 2,039,560 |
| 2019-02-19 | $46.90 | $47.90 | $45.53 | $46.10 | $21.29 | 3,689,280 |
| 2019-02-18 | $46.83 | $47.23 | $45.68 | $46.90 | $21.66 | 3,778,290 |
| 2019-02-15 | $44.70 | $47.36 | $44.60 | $46.02 | $21.25 | 4,621,900 |
| 2019-02-14 | $44.30 | $44.96 | $43.60 | $44.43 | $20.52 | 3,585,510 |
| 2019-02-13 | $41.65 | $44.96 | $41.41 | $44.32 | $20.47 | 7,876,970 |
| 2019-02-12 | $40.50 | $42.30 | $39.01 | $41.65 | $19.23 | 10,125,490 |
| 2019-02-11 | $41.00 | $42.18 | $40.30 | $41.94 | $19.37 | 1,599,850 |
| 2019-02-08 | $41.00 | $41.00 | $41.00 | $41.00 | $18.93 | 0 |
| 2019-02-07 | $41.00 | $41.00 | $41.00 | $41.00 | $18.93 | 0 |
| 2019-02-06 | $41.00 | $41.00 | $41.00 | $41.00 | $18.93 | 0 |
| 2019-02-05 | $41.00 | $41.00 | $41.00 | $41.00 | $18.93 | 0 |
| 2019-02-04 | $41.00 | $41.00 | $41.00 | $41.00 | $18.93 | 0 |
| 2019-02-01 | $38.99 | $41.10 | $38.45 | $41.00 | $18.93 | 3,245,050 |
| 2019-01-31 | $42.00 | $42.76 | $38.25 | $38.25 | $17.66 | 3,472,510 |
| 2019-01-30 | $43.27 | $43.27 | $42.50 | $42.50 | $19.63 | 680,530 |
| 2019-01-29 | $43.08 | $43.60 | $42.75 | $43.34 | $20.01 | 945,810 |
| 2019-01-28 | $43.60 | $44.13 | $43.08 | $43.19 | $19.94 | 833,790 |
| 2019-01-25 | $43.97 | $43.97 | $43.32 | $43.59 | $20.13 | 838,130 |
| 2019-01-24 | $43.55 | $44.40 | $43.55 | $43.67 | $20.17 | 940,950 |
| 2019-01-23 | $44.32 | $44.32 | $43.29 | $43.58 | $20.12 | 815,870 |
| 2019-01-22 | $44.27 | $44.90 | $43.74 | $43.97 | $20.30 | 1,383,660 |
| 2019-01-21 | $42.16 | $45.87 | $42.05 | $44.67 | $20.63 | 3,348,020 |
| 2019-01-18 | $41.58 | $42.19 | $41.55 | $42.16 | $19.47 | 935,910 |
| 2019-01-17 | $42.17 | $42.23 | $41.51 | $41.66 | $19.24 | 662,810 |
| 2019-01-16 | $42.25 | $42.25 | $41.87 | $42.20 | $19.49 | 721,070 |
| 2019-01-15 | $41.66 | $42.22 | $41.43 | $42.19 | $19.48 | 959,440 |
| 2019-01-14 | $42.34 | $42.49 | $41.63 | $41.66 | $19.24 | 708,170 |
| 2019-01-11 | $42.08 | $42.42 | $41.82 | $42.32 | $19.54 | 568,320 |
| 2019-01-10 | $42.39 | $42.50 | $41.90 | $42.09 | $19.44 | 572,860 |
| 2019-01-09 | $42.49 | $43.15 | $42.20 | $42.40 | $19.58 | 1,009,210 |
| 2019-01-08 | $42.40 | $42.40 | $42.00 | $42.20 | $19.49 | 380,710 |
| 2019-01-07 | $42.26 | $42.74 | $42.03 | $42.44 | $19.60 | 754,340 |
| 2019-01-04 | $41.09 | $42.33 | $41.03 | $42.12 | $19.45 | 662,270 |
| 2019-01-03 | $41.89 | $41.89 | $41.18 | $41.77 | $19.29 | 718,350 |
| 2019-01-02 | $41.71 | $41.92 | $41.55 | $41.73 | $19.27 | 449,940 |
| 2019-01-01 | $41.58 | $41.58 | $41.58 | $41.58 | $19.20 | 0 |
| 2018-12-31 | $41.58 | $41.58 | $41.58 | $41.58 | $19.20 | 0 |
| 2018-12-28 | $42.38 | $42.49 | $41.45 | $41.58 | $19.20 | 812,070 |
| 2018-12-27 | $43.40 | $43.68 | $42.02 | $42.02 | $19.40 | 1,022,170 |
| 2018-12-26 | $43.68 | $43.89 | $42.71 | $42.98 | $19.85 | 874,040 |
| 2018-12-25 | $43.00 | $43.70 | $42.52 | $43.68 | $20.17 | 922,980 |
| 2018-12-24 | $42.67 | $43.51 | $42.33 | $43.41 | $20.05 | 674,170 |
| 2018-12-21 | $43.29 | $43.29 | $42.39 | $42.67 | $19.70 | 607,340 |
| 2018-12-20 | $42.70 | $43.70 | $42.26 | $43.29 | $19.99 | 905,920 |
| 2018-12-19 | $44.13 | $44.99 | $43.15 | $43.28 | $19.99 | 1,710,000 |
| 2018-12-18 | $43.80 | $44.20 | $43.46 | $43.91 | $20.28 | 797,910 |
| 2018-12-17 | $43.10 | $43.87 | $42.52 | $43.76 | $20.21 | 860,500 |
| 2018-12-14 | $43.80 | $44.05 | $43.10 | $43.10 | $19.90 | 1,510,140 |
| 2018-12-13 | $43.37 | $44.20 | $43.30 | $43.89 | $20.27 | 1,457,280 |
| 2018-12-12 | $42.69 | $43.65 | $42.69 | $43.37 | $20.03 | 1,333,570 |
| 2018-12-11 | $42.45 | $42.86 | $42.45 | $42.71 | $19.72 | 642,900 |
| 2018-12-10 | $42.17 | $42.79 | $42.02 | $42.54 | $19.64 | 541,990 |
| 2018-12-07 | $42.10 | $42.58 | $42.01 | $42.45 | $19.60 | 449,470 |
| 2018-12-06 | $42.88 | $42.88 | $42.10 | $42.21 | $19.49 | 806,190 |
| 2018-12-05 | $42.38 | $43.18 | $42.32 | $42.90 | $19.81 | 961,520 |
| 2018-12-04 | $43.14 | $43.75 | $42.81 | $43.40 | $20.04 | 1,066,480 |
| 2018-12-03 | $42.60 | $43.27 | $42.34 | $43.15 | $19.93 | 1,440,560 |
| 2018-11-30 | $41.44 | $41.89 | $41.10 | $41.79 | $19.30 | 762,600 |
| 2018-11-29 | $42.21 | $42.66 | $41.44 | $41.45 | $19.14 | 991,400 |
| 2018-11-28 | $41.80 | $42.20 | $41.05 | $42.11 | $19.45 | 911,100 |
| 2018-11-27 | $42.04 | $42.10 | $41.51 | $41.80 | $19.30 | 668,150 |
| 2018-11-26 | $42.06 | $42.74 | $41.40 | $41.66 | $19.24 | 863,960 |
| 2018-11-23 | $43.80 | $43.84 | $41.86 | $42.05 | $19.42 | 1,166,150 |
| 2018-11-22 | $43.00 | $43.77 | $42.98 | $43.69 | $20.18 | 1,215,230 |
| 2018-11-21 | $42.24 | $42.85 | $42.02 | $42.72 | $19.73 | 999,510 |
| 2018-11-20 | $44.30 | $44.47 | $42.50 | $42.55 | $19.65 | 1,968,630 |
| 2018-11-19 | $44.46 | $44.88 | $44.22 | $44.72 | $20.65 | 958,800 |
| 2018-11-16 | $44.87 | $45.28 | $44.51 | $44.65 | $20.62 | 1,611,030 |
| 2018-11-15 | $43.61 | $45.05 | $43.50 | $44.85 | $20.71 | 1,712,020 |
| 2018-11-14 | $43.18 | $44.09 | $43.15 | $43.86 | $20.25 | 1,722,560 |
| 2018-11-13 | $42.60 | $43.68 | $42.32 | $43.46 | $20.07 | 1,542,090 |
| 2018-11-12 | $42.10 | $43.09 | $41.85 | $43.00 | $19.86 | 1,150,990 |
| 2018-11-09 | $41.67 | $42.43 | $41.52 | $42.15 | $19.46 | 882,540 |
| 2018-11-08 | $42.30 | $42.65 | $41.81 | $41.88 | $19.34 | 1,099,000 |
| 2018-11-07 | $42.01 | $42.58 | $41.91 | $42.04 | $19.41 | 1,012,120 |
| 2018-11-06 | $42.51 | $42.58 | $41.48 | $42.15 | $19.46 | 1,164,760 |
| 2018-11-05 | $43.36 | $43.58 | $42.42 | $42.83 | $19.78 | 2,139,990 |
| 2018-11-02 | $42.99 | $43.60 | $42.31 | $43.59 | $20.13 | 1,966,610 |
| 2018-11-01 | $42.23 | $43.22 | $41.90 | $42.22 | $19.50 | 1,836,770 |
| 2018-10-31 | $41.70 | $42.24 | $41.48 | $42.00 | $19.39 | 1,092,760 |
| 2018-10-30 | $41.18 | $42.06 | $40.75 | $41.51 | $19.17 | 979,460 |
| 2018-10-29 | $43.65 | $43.65 | $40.97 | $41.18 | $19.02 | 2,142,880 |
| 2018-10-26 | $45.71 | $46.30 | $43.75 | $44.10 | $20.36 | 1,899,960 |
| 2018-10-25 | $45.21 | $45.90 | $44.55 | $45.60 | $21.06 | 920,850 |
| 2018-10-24 | $47.26 | $47.53 | $46.45 | $46.99 | $21.70 | 824,250 |
| 2018-10-23 | $48.90 | $48.90 | $47.02 | $47.26 | $21.82 | 982,750 |
| 2018-10-22 | $46.21 | $49.42 | $46.20 | $48.91 | $22.59 | 1,984,900 |
| 2018-10-19 | $45.02 | $46.45 | $44.30 | $46.07 | $21.27 | 1,173,290 |
| 2018-10-18 | $44.46 | $46.19 | $43.40 | $45.45 | $20.99 | 1,768,060 |
| 2018-10-17 | $45.92 | $46.48 | $43.08 | $45.04 | $20.80 | 1,147,670 |
| 2018-10-16 | $46.48 | $46.80 | $45.15 | $45.59 | $21.05 | 781,170 |
| 2018-10-15 | $47.47 | $47.47 | $46.19 | $46.50 | $21.47 | 752,710 |
| 2018-10-12 | $46.68 | $47.33 | $45.00 | $47.30 | $21.84 | 1,331,780 |
| 2018-10-11 | $47.08 | $48.69 | $46.07 | $46.68 | $21.56 | 1,875,450 |
| 2018-10-10 | $50.13 | $50.59 | $49.50 | $49.79 | $22.99 | 1,054,720 |
| 2018-10-09 | $50.31 | $51.26 | $49.71 | $50.13 | $23.15 | 1,042,840 |
| 2018-10-08 | $52.20 | $52.25 | $49.61 | $50.31 | $23.23 | 1,482,620 |
| 2018-10-05 | $53.20 | $53.20 | $53.20 | $53.20 | $24.57 | 0 |
| 2018-10-04 | $53.20 | $53.20 | $53.20 | $53.20 | $24.57 | 0 |
| 2018-10-03 | $53.20 | $53.20 | $53.20 | $53.20 | $24.57 | 0 |
| 2018-10-02 | $53.20 | $53.20 | $53.20 | $53.20 | $24.57 | 0 |
| 2018-10-01 | $53.20 | $53.20 | $53.20 | $53.20 | $24.57 | 0 |
| 2018-09-28 | $52.68 | $53.35 | $52.53 | $53.20 | $24.57 | 1,213,940 |
| 2018-09-27 | $52.13 | $53.48 | $52.00 | $53.00 | $24.47 | 1,905,810 |
| 2018-09-26 | $51.55 | $53.84 | $51.30 | $52.10 | $24.06 | 2,495,050 |
| 2018-09-25 | $51.89 | $52.30 | $50.98 | $51.35 | $23.71 | 2,075,760 |
| 2018-09-24 | $52.91 | $52.91 | $52.91 | $52.91 | $24.43 | 0 |
| 2018-09-21 | $48.96 | $53.49 | $48.96 | $52.91 | $24.43 | 3,850,820 |
| 2018-09-20 | $48.73 | $49.66 | $48.72 | $48.96 | $22.61 | 1,558,230 |
| 2018-09-19 | $48.06 | $49.38 | $47.63 | $49.03 | $22.64 | 1,961,720 |
| 2018-09-18 | $46.50 | $48.09 | $46.45 | $47.90 | $22.12 | 1,091,840 |
| 2018-09-17 | $48.42 | $48.42 | $46.66 | $46.85 | $21.63 | 996,030 |
| 2018-09-14 | $48.30 | $49.07 | $48.06 | $48.50 | $22.40 | 1,634,210 |
| 2018-09-13 | $48.20 | $48.48 | $47.72 | $48.17 | $22.24 | 1,087,510 |
| 2018-09-12 | $47.42 | $48.10 | $47.17 | $47.85 | $22.10 | 1,149,140 |
| 2018-09-11 | $47.93 | $47.93 | $47.09 | $47.35 | $21.87 | 1,081,430 |
| 2018-09-10 | $47.30 | $48.78 | $46.50 | $48.08 | $22.20 | 1,554,760 |
| 2018-09-07 | $47.20 | $47.62 | $46.68 | $47.31 | $21.85 | 859,500 |
| 2018-09-06 | $47.50 | $47.66 | $46.80 | $47.00 | $21.70 | 836,420 |
| 2018-09-05 | $48.52 | $48.68 | $47.52 | $47.62 | $21.99 | 1,060,750 |
| 2018-09-04 | $48.90 | $49.11 | $47.72 | $48.50 | $22.40 | 1,174,500 |
| 2018-09-03 | $47.56 | $48.81 | $47.00 | $48.52 | $22.41 | 1,658,040 |
| 2018-08-31 | $48.32 | $48.77 | $47.39 | $47.50 | $21.93 | 1,110,720 |
| 2018-08-30 | $48.65 | $49.18 | $48.30 | $48.82 | $22.54 | 1,257,790 |
| 2018-08-29 | $49.66 | $49.77 | $48.39 | $48.65 | $22.47 | 1,312,740 |
| 2018-08-28 | $50.00 | $50.76 | $49.14 | $49.66 | $22.93 | 1,561,710 |
| 2018-08-27 | $49.28 | $50.17 | $49.11 | $49.78 | $22.99 | 1,387,980 |
| 2018-08-24 | $48.70 | $49.59 | $48.60 | $48.97 | $22.61 | 1,437,640 |
| 2018-08-23 | $48.35 | $49.18 | $47.81 | $48.77 | $22.52 | 1,923,950 |
| 2018-08-22 | $49.99 | $50.00 | $47.53 | $47.78 | $22.06 | 2,287,650 |
| 2018-08-21 | $48.17 | $49.80 | $47.68 | $49.61 | $22.91 | 2,276,370 |
| 2018-08-20 | $47.80 | $49.24 | $45.71 | $48.77 | $22.52 | 2,597,780 |
| 2018-08-17 | $51.43 | $51.45 | $46.80 | $47.81 | $22.08 | 3,751,140 |
| 2018-08-16 | $51.81 | $52.40 | $50.60 | $50.83 | $23.47 | 3,699,220 |
| 2018-08-15 | $54.01 | $54.56 | $52.15 | $53.03 | $24.49 | 1,371,660 |
| 2018-08-14 | $54.01 | $54.81 | $54.01 | $54.16 | $25.01 | 1,129,790 |
| 2018-08-13 | $53.00 | $54.98 | $52.71 | $54.82 | $25.32 | 1,787,060 |
| 2018-08-10 | $51.30 | $55.09 | $51.05 | $54.82 | $25.32 | 1,592,720 |
| 2018-08-09 | $49.50 | $51.64 | $49.11 | $51.50 | $23.78 | 1,547,330 |
| 2018-08-08 | $52.33 | $52.48 | $49.01 | $49.75 | $22.97 | 2,439,940 |
| 2018-08-07 | $51.10 | $52.49 | $50.40 | $52.48 | $24.23 | 1,414,390 |
| 2018-08-06 | $50.92 | $51.99 | $50.50 | $51.43 | $23.75 | 1,935,720 |
| 2018-08-03 | $52.23 | $52.43 | $51.12 | $51.38 | $23.73 | 1,220,590 |
| 2018-08-02 | $54.50 | $54.50 | $50.10 | $52.13 | $24.07 | 2,913,860 |
| 2018-08-01 | $56.46 | $56.46 | $54.04 | $54.17 | $25.01 | 2,102,620 |
| 2018-07-31 | $57.59 | $57.80 | $55.60 | $56.06 | $25.89 | 1,894,050 |
| 2018-07-30 | $59.28 | $59.28 | $57.03 | $57.30 | $26.46 | 1,777,450 |
| 2018-07-27 | $60.09 | $60.34 | $58.00 | $59.42 | $27.44 | 1,838,830 |
| 2018-07-26 | $61.81 | $61.99 | $59.99 | $60.09 | $27.75 | 1,360,260 |
| 2018-07-25 | $62.00 | $62.61 | $61.70 | $61.77 | $28.52 | 1,120,130 |
| 2018-07-24 | $61.49 | $62.87 | $60.91 | $62.28 | $28.76 | 1,864,770 |
| 2018-07-23 | $62.70 | $62.70 | $60.80 | $61.49 | $28.40 | 1,171,340 |
| 2018-07-20 | $61.99 | $62.21 | $60.74 | $61.72 | $28.50 | 1,069,750 |
| 2018-07-19 | $63.00 | $63.70 | $61.23 | $61.90 | $28.58 | 1,167,100 |
| 2018-07-18 | $62.76 | $64.00 | $62.76 | $63.27 | $29.22 | 973,400 |
| 2018-07-17 | $63.98 | $64.25 | $62.80 | $63.91 | $29.51 | 1,272,020 |
| 2018-07-16 | $63.00 | $64.85 | $62.17 | $64.16 | $29.63 | 2,970,150 |
| 2018-07-13 | $62.65 | $63.81 | $62.07 | $63.70 | $29.42 | 3,489,120 |
| 2018-07-12 | $60.50 | $63.26 | $60.02 | $62.48 | $28.85 | 2,601,810 |
| 2018-07-11 | $61.39 | $61.50 | $59.66 | $60.60 | $27.98 | 1,682,640 |
| 2018-07-10 | $62.34 | $62.80 | $61.66 | $62.37 | $28.80 | 1,280,590 |
| 2018-07-09 | $60.40 | $62.39 | $59.85 | $62.36 | $28.80 | 1,683,930 |
| 2018-07-06 | $60.51 | $61.40 | $58.00 | $60.06 | $27.73 | 1,873,970 |
| 2018-07-05 | $61.12 | $61.80 | $59.80 | $60.22 | $27.81 | 1,602,410 |
| 2018-07-04 | $62.57 | $63.18 | $60.58 | $61.14 | $28.23 | 1,463,360 |
| 2018-07-03 | $62.09 | $63.37 | $59.81 | $63.26 | $29.21 | 2,157,070 |
| 2018-07-02 | $62.29 | $63.38 | $61.08 | $62.09 | $28.67 | 1,789,830 |
| 2018-06-29 | $60.10 | $62.37 | $59.99 | $62.06 | $28.66 | 1,982,860 |
| 2018-06-28 | $61.00 | $61.86 | $59.50 | $59.73 | $27.58 | 1,854,360 |
| 2018-06-27 | $63.50 | $64.66 | $61.00 | $61.69 | $28.49 | 2,873,050 |
| 2018-06-26 | $62.17 | $64.80 | $62.00 | $63.45 | $29.30 | 3,118,410 |
| 2018-06-25 | $61.91 | $63.96 | $61.30 | $63.09 | $29.13 | 3,770,410 |
| 2018-06-22 | $59.99 | $61.77 | $57.58 | $60.65 | $28.01 | 2,570,970 |
| 2018-06-21 | $60.70 | $62.50 | $60.01 | $60.73 | $28.04 | 3,052,140 |
| 2018-06-20 | $59.02 | $62.00 | $59.00 | $60.69 | $28.03 | 3,648,410 |
| 2018-06-19 | $62.00 | $62.26 | $57.28 | $59.85 | $27.64 | 3,918,060 |
| 2018-06-18 | $63.36 | $63.36 | $63.36 | $63.36 | $29.26 | 0 |
| 2018-06-15 | $65.45 | $65.99 | $62.48 | $63.36 | $29.26 | 2,265,880 |
| 2018-06-14 | $65.89 | $67.49 | $65.51 | $65.75 | $30.36 | 1,432,350 |
| 2018-06-13 | $68.12 | $68.12 | $64.91 | $66.54 | $30.73 | 3,684,430 |
| 2018-06-12 | $66.47 | $68.84 | $66.47 | $68.62 | $31.69 | 2,571,150 |
| 2018-06-11 | $68.18 | $68.84 | $65.71 | $66.72 | $30.81 | 2,768,030 |
| 2018-06-08 | $69.15 | $70.18 | $67.00 | $68.84 | $31.79 | 2,807,680 |
| 2018-06-07 | $73.22 | $73.22 | $69.60 | $69.88 | $32.27 | 3,360,030 |
| 2018-06-06 | $71.66 | $73.38 | $70.90 | $72.98 | $33.70 | 3,349,150 |
| 2018-06-05 | $71.15 | $72.19 | $69.80 | $72.14 | $33.31 | 2,949,300 |
| 2018-06-04 | $70.80 | $74.49 | $70.20 | $71.08 | $32.82 | 4,278,440 |
| 2018-06-01 | $72.28 | $73.95 | $69.00 | $70.70 | $32.65 | 3,935,930 |
| 2018-05-31 | $67.88 | $74.69 | $67.14 | $72.73 | $33.59 | 6,727,580 |
| 2018-05-30 | $65.80 | $69.99 | $64.01 | $68.01 | $31.41 | 6,466,370 |
| 2018-05-29 | $64.28 | $68.50 | $64.28 | $67.01 | $30.94 | 5,808,620 |
| 2018-05-28 | $63.80 | $64.99 | $62.35 | $64.19 | $29.64 | 2,585,550 |
| 2018-05-25 | $64.68 | $65.30 | $63.28 | $63.90 | $29.51 | 2,584,300 |
| 2018-05-24 | $65.00 | $65.80 | $64.03 | $65.14 | $30.08 | 2,628,000 |
| 2018-05-23 | $65.79 | $67.66 | $65.20 | $65.29 | $30.15 | 3,321,290 |
| 2018-05-22 | $65.42 | $66.69 | $64.68 | $66.32 | $30.63 | 3,820,180 |
| 2018-05-21 | $66.30 | $66.30 | $64.85 | $65.44 | $30.22 | 3,611,150 |
| 2018-05-18 | $67.00 | $67.15 | $64.88 | $65.99 | $30.47 | 2,732,730 |
| 2018-05-17 | $68.08 | $68.56 | $66.70 | $66.75 | $30.82 | 3,097,260 |
| 2018-05-16 | $68.00 | $69.98 | $67.33 | $69.04 | $31.88 | 3,544,910 |
| 2018-05-15 | $64.77 | $69.10 | $63.58 | $68.66 | $31.71 | 5,402,980 |
| 2018-05-14 | $65.55 | $66.24 | $63.19 | $64.95 | $29.99 | 4,074,630 |
| 2018-05-11 | $66.66 | $67.38 | $65.47 | $66.43 | $30.68 | 3,505,390 |
| 2018-05-10 | $63.70 | $67.81 | $63.63 | $66.76 | $30.83 | 5,432,960 |
| 2018-05-09 | $66.07 | $66.65 | $63.63 | $64.11 | $29.61 | 5,415,210 |
| 2018-05-08 | $95.88 | $95.88 | $95.88 | $95.88 | $44.28 | 0 |
| 2018-05-07 | $92.65 | $96.88 | $90.30 | $95.88 | $43.08 | 4,250,360 |
| 2018-05-04 | $87.83 | $92.58 | $87.83 | $91.21 | $40.98 | 3,399,600 |
| 2018-05-03 | $87.01 | $88.50 | $85.35 | $87.82 | $39.46 | 1,973,350 |
| 2018-05-02 | $84.90 | $88.88 | $84.90 | $87.28 | $39.21 | 2,426,080 |
| 2018-05-01 | $83.55 | $83.55 | $83.55 | $83.55 | $37.54 | 0 |
| 2018-04-30 | $83.55 | $83.55 | $83.55 | $83.55 | $37.54 | 0 |
| 2018-04-27 | $83.43 | $84.50 | $81.73 | $83.55 | $37.54 | 1,524,430 |
| 2018-04-26 | $86.84 | $86.84 | $83.01 | $83.10 | $37.33 | 1,896,410 |
| 2018-04-25 | $87.59 | $89.00 | $85.86 | $86.57 | $38.89 | 2,156,200 |
| 2018-04-24 | $84.36 | $88.79 | $83.52 | $88.27 | $39.66 | 3,173,690 |
| 2018-04-23 | $82.05 | $85.23 | $81.98 | $84.13 | $37.80 | 2,628,300 |
| 2018-04-20 | $89.50 | $89.61 | $82.21 | $82.83 | $37.21 | 3,137,030 |
| 2018-04-19 | $89.00 | $90.90 | $88.54 | $88.88 | $39.93 | 2,987,690 |
| 2018-04-18 | $87.16 | $91.48 | $85.31 | $89.72 | $40.31 | 4,297,450 |
| 2018-04-17 | $87.00 | $88.50 | $84.08 | $86.37 | $38.80 | 4,618,500 |
| 2018-04-16 | $88.60 | $88.65 | $86.00 | $86.78 | $38.99 | 6,961,260 |
| 2018-04-13 | $81.05 | $81.48 | $79.51 | $80.60 | $36.21 | 2,716,540 |
| 2018-04-12 | $77.58 | $81.32 | $77.33 | $80.95 | $36.37 | 4,363,640 |
| 2018-04-11 | $79.00 | $80.50 | $77.81 | $77.99 | $35.04 | 3,278,300 |
| 2018-04-10 | $76.88 | $81.81 | $76.83 | $79.05 | $35.52 | 5,324,570 |
| 2018-04-09 | $75.06 | $77.88 | $74.66 | $76.87 | $34.54 | 4,894,880 |
| 2018-04-06 | $76.24 | $76.24 | $76.24 | $76.24 | $34.25 | 0 |
| 2018-04-05 | $76.24 | $76.24 | $76.24 | $76.24 | $34.25 | 0 |
| 2018-04-04 | $70.91 | $77.67 | $70.90 | $76.24 | $34.25 | 8,684,040 |
| 2018-04-03 | $71.00 | $71.48 | $70.11 | $70.61 | $31.72 | 2,321,750 |
| 2018-04-02 | $74.31 | $75.50 | $72.22 | $72.64 | $32.64 | 3,379,830 |
| 2018-03-30 | $72.00 | $72.75 | $71.39 | $72.00 | $32.35 | 2,522,790 |
| 2018-03-29 | $70.38 | $72.47 | $70.38 | $71.89 | $32.30 | 3,551,210 |
| 2018-03-28 | $70.50 | $71.19 | $69.74 | $70.00 | $31.45 | 2,672,960 |
| 2018-03-27 | $69.35 | $73.38 | $69.35 | $71.71 | $32.22 | 4,988,570 |
| 2018-03-26 | $68.60 | $69.57 | $65.52 | $68.93 | $30.97 | 4,055,480 |
| 2018-03-23 | $75.00 | $75.10 | $70.17 | $70.18 | $31.53 | 6,293,320 |
| 2018-03-22 | $79.35 | $79.50 | $77.89 | $77.97 | $35.03 | 3,910,750 |
| 2018-03-21 | $79.97 | $80.89 | $78.89 | $79.04 | $35.51 | 3,294,470 |
| 2018-03-20 | $79.74 | $80.28 | $79.00 | $79.79 | $35.85 | 3,195,220 |
| 2018-03-19 | $79.35 | $81.44 | $78.73 | $80.69 | $36.25 | 4,489,260 |
| 2018-03-16 | $80.90 | $81.47 | $79.70 | $79.86 | $35.88 | 4,042,230 |
| 2018-03-15 | $82.21 | $82.70 | $78.72 | $80.09 | $35.98 | 6,534,100 |
| 2018-03-14 | $82.03 | $84.20 | $81.92 | $82.96 | $37.27 | 4,457,710 |
| 2018-03-13 | $84.08 | $84.58 | $82.51 | $82.53 | $37.08 | 5,740,440 |
| 2018-03-12 | $82.76 | $86.35 | $81.65 | $85.02 | $38.20 | 8,069,970 |
| 2018-03-09 | $80.88 | $82.98 | $80.81 | $82.44 | $37.04 | 6,718,760 |
| 2018-03-08 | $80.20 | $81.50 | $80.10 | $80.98 | $36.38 | 4,043,550 |
| 2018-03-07 | $81.50 | $82.10 | $80.52 | $80.78 | $36.29 | 4,857,660 |
| 2018-03-06 | $81.05 | $83.30 | $80.60 | $82.05 | $36.86 | 6,515,270 |
| 2018-03-05 | $80.80 | $81.55 | $80.02 | $81.12 | $36.45 | 5,771,920 |
| 2018-03-02 | $81.39 | $82.99 | $80.80 | $80.89 | $36.34 | 5,581,780 |
| 2018-03-01 | $80.50 | $83.44 | $80.10 | $82.31 | $36.98 | 7,401,350 |
| 2018-02-28 | $86.00 | $86.04 | $81.60 | $81.91 | $36.80 | 11,881,560 |
| 2018-02-27 | $90.50 | $90.50 | $88.05 | $88.53 | $39.77 | 9,715,620 |
| 2018-02-26 | $91.80 | $92.49 | $90.30 | $91.39 | $41.06 | 9,107,440 |
| 2018-02-23 | $89.96 | $92.95 | $89.01 | $90.28 | $40.56 | 9,136,250 |
| 2018-02-22 | $93.00 | $94.18 | $88.00 | $91.08 | $40.92 | 12,920,870 |
| 2018-02-21 | $96.15 | $96.15 | $96.15 | $96.15 | $43.20 | 0 |
| 2018-02-20 | $96.15 | $96.15 | $96.15 | $96.15 | $43.20 | 0 |
| 2018-02-19 | $96.15 | $96.15 | $96.15 | $96.15 | $43.20 | 0 |
| 2018-02-16 | $96.15 | $96.15 | $96.15 | $96.15 | $43.20 | 0 |
| 2018-02-15 | $96.15 | $96.15 | $96.15 | $96.15 | $43.20 | 0 |
| 2018-02-14 | $91.83 | $104.20 | $91.83 | $96.15 | $43.20 | 17,018,680 |
| 2018-02-13 | $112.98 | $112.98 | $102.03 | $102.03 | $45.84 | 7,845,980 |
| 2018-02-12 | $94.48 | $113.37 | $94.48 | $113.37 | $50.93 | 1,062,930 |
Hebei Yangyuan Zhihui Beverage Company Ltd (603156) News Headlines
Recent Hebei Yangyuan Zhihui Beverage Company Ltd (603156) News
Similar Companies to Hebei Yangyuan Zhihui Beverage Company Ltd (603156) 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 | -- | -- | -- |