Sichuan Teway Food Group Company Ltd (603317) Exchange: SHG
Data as of July 10, 2025
$13.90 ($0.34) 2.51%
Sichuan Teway Food Group Company Ltd - Daily Information
Click for more stock information on Sichuan Teway Food Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.16 |
| Previous Close | $13.90 |
| High | $14.38 |
| Low | $13.84 |
| Adjusted Open | $14.16 |
| Previous Adjusted Close | $13.90 |
| Adjusted High | $14.38 |
| Adjusted Low | $13.84 |
About Sichuan Teway Food Group Company Ltd (603317)
Sichuan Teway Food Group Co Ltd
Invest in Sichuan Teway Food Group Company Ltd (603317)
Historical Stock Data for Sichuan Teway Food Group Company Ltd (603317)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $14.16 | $14.38 | $13.84 | $13.90 | $13.90 | 20,130,480 |
| 2025-03-27 | $13.45 | $13.66 | $13.45 | $13.56 | $13.56 | 3,641,630 |
| 2025-03-26 | $13.52 | $13.74 | $13.51 | $13.58 | $13.58 | 3,248,410 |
| 2025-03-25 | $13.74 | $13.74 | $13.43 | $13.64 | $13.64 | 4,593,040 |
| 2025-03-24 | $13.70 | $13.88 | $13.63 | $13.74 | $13.74 | 5,268,550 |
| 2025-03-21 | $13.52 | $13.87 | $13.52 | $13.66 | $13.66 | 4,492,370 |
| 2025-03-20 | $13.85 | $13.99 | $13.57 | $13.62 | $13.62 | 4,683,110 |
| 2025-03-19 | $13.99 | $14.12 | $13.87 | $13.88 | $13.88 | 4,452,980 |
| 2025-03-18 | $13.91 | $14.15 | $13.85 | $14.02 | $14.02 | 7,103,030 |
| 2025-03-17 | $13.89 | $14.15 | $13.83 | $13.90 | $13.90 | 8,509,280 |
| 2025-03-14 | $13.21 | $14.04 | $13.21 | $13.89 | $13.89 | 16,361,890 |
| 2025-03-13 | $13.10 | $13.27 | $13.03 | $13.18 | $13.18 | 5,259,900 |
| 2025-03-12 | $13.33 | $13.41 | $13.08 | $13.13 | $13.13 | 5,224,000 |
| 2025-03-11 | $12.70 | $13.35 | $12.66 | $13.35 | $13.35 | 8,920,930 |
| 2025-03-10 | $12.74 | $12.90 | $12.62 | $12.82 | $12.82 | 5,302,430 |
| 2025-03-07 | $12.61 | $12.89 | $12.51 | $12.81 | $12.81 | 7,178,120 |
| 2025-03-06 | $12.63 | $12.69 | $12.41 | $12.60 | $12.60 | 7,671,550 |
| 2025-03-05 | $12.90 | $12.94 | $12.57 | $12.63 | $12.63 | 5,888,220 |
| 2025-03-04 | $13.00 | $13.15 | $12.90 | $12.90 | $12.90 | 6,377,340 |
| 2025-03-03 | $13.37 | $13.50 | $13.08 | $13.17 | $13.17 | 10,058,610 |
| 2025-02-28 | $13.06 | $13.42 | $12.95 | $13.21 | $13.21 | 10,642,780 |
| 2025-02-27 | $12.70 | $13.18 | $12.65 | $13.05 | $13.05 | 11,016,990 |
| 2025-02-26 | $12.54 | $12.70 | $12.52 | $12.66 | $12.66 | 4,297,500 |
| 2025-02-25 | $12.70 | $12.70 | $12.51 | $12.54 | $12.54 | 4,480,850 |
| 2025-02-24 | $12.72 | $12.96 | $12.64 | $12.70 | $12.70 | 5,653,050 |
| 2025-02-20 | $12.84 | $12.93 | $12.55 | $12.78 | $12.78 | 7,643,480 |
| 2025-02-19 | $12.77 | $12.95 | $12.72 | $12.84 | $12.84 | 4,652,220 |
| 2025-02-18 | $13.00 | $13.07 | $12.70 | $12.77 | $12.77 | 5,392,650 |
| 2025-02-17 | $12.89 | $13.24 | $12.88 | $12.99 | $12.99 | 6,926,150 |
| 2025-02-14 | $13.14 | $13.20 | $12.88 | $12.98 | $12.98 | 6,440,990 |
| 2025-02-13 | $13.23 | $13.32 | $13.13 | $13.15 | $13.15 | 5,215,500 |
| 2025-02-12 | $13.38 | $13.38 | $13.10 | $13.23 | $13.23 | 4,983,260 |
| 2025-02-11 | $13.40 | $13.46 | $13.14 | $13.38 | $13.38 | 4,654,970 |
| 2025-02-10 | $13.26 | $13.50 | $13.16 | $13.40 | $13.40 | 6,685,110 |
| 2025-02-07 | $13.19 | $13.50 | $13.08 | $13.25 | $13.25 | 6,019,290 |
| 2025-02-06 | $13.11 | $13.22 | $12.84 | $13.19 | $13.19 | 8,901,960 |
| 2025-02-05 | $13.72 | $13.72 | $13.06 | $13.08 | $13.08 | 7,829,150 |
| 2025-01-27 | $13.51 | $13.84 | $13.51 | $13.61 | $13.61 | 4,695,290 |
| 2025-01-24 | $13.75 | $13.82 | $13.33 | $13.55 | $13.55 | 8,062,100 |
| 2025-01-23 | $13.99 | $14.18 | $13.74 | $13.75 | $13.75 | 13,032,690 |
| 2025-01-22 | $14.31 | $14.40 | $13.55 | $13.87 | $13.87 | 13,253,890 |
| 2025-01-21 | $13.47 | $13.75 | $13.18 | $13.71 | $13.71 | 6,603,510 |
| 2025-01-20 | $13.39 | $13.66 | $13.24 | $13.40 | $13.40 | 7,832,960 |
| 2025-01-17 | $13.13 | $13.43 | $13.05 | $13.34 | $13.34 | 6,064,640 |
| 2025-01-16 | $13.17 | $13.41 | $13.10 | $13.19 | $13.19 | 5,198,430 |
| 2025-01-15 | $13.43 | $13.58 | $13.11 | $13.22 | $13.22 | 6,259,910 |
| 2025-01-14 | $12.86 | $13.50 | $12.84 | $13.43 | $13.43 | 5,522,540 |
| 2025-01-13 | $12.75 | $12.93 | $12.60 | $12.86 | $12.86 | 5,359,650 |
| 2025-01-09 | $13.10 | $13.32 | $13.00 | $13.14 | $13.14 | 5,388,320 |
| 2025-01-08 | $12.70 | $13.27 | $12.60 | $13.05 | $13.05 | 7,587,750 |
| 2025-01-07 | $12.86 | $12.98 | $12.60 | $12.83 | $12.83 | 5,814,070 |
| 2025-01-06 | $12.93 | $13.22 | $12.61 | $12.93 | $12.93 | 7,358,220 |
| 2025-01-03 | $13.50 | $13.71 | $12.92 | $12.95 | $12.95 | 9,896,870 |
| 2025-01-02 | $13.37 | $13.92 | $13.33 | $13.60 | $13.60 | 12,787,820 |
| 2024-12-31 | $13.46 | $13.64 | $13.30 | $13.34 | $13.34 | 4,795,670 |
| 2024-12-30 | $13.64 | $13.76 | $13.41 | $13.43 | $13.43 | 5,416,500 |
| 2024-12-27 | $13.58 | $13.72 | $13.47 | $13.54 | $13.54 | 4,871,020 |
| 2024-12-26 | $13.74 | $13.83 | $13.51 | $13.61 | $13.61 | 4,985,000 |
| 2024-12-25 | $14.00 | $14.02 | $13.57 | $13.66 | $13.66 | 6,562,770 |
| 2024-12-24 | $13.80 | $14.16 | $13.80 | $14.05 | $14.05 | 6,347,440 |
| 2024-12-23 | $14.42 | $14.44 | $13.85 | $13.88 | $13.88 | 6,113,570 |
| 2024-12-20 | $14.06 | $14.70 | $14.04 | $14.37 | $14.37 | 6,852,370 |
| 2024-12-19 | $14.17 | $14.26 | $13.85 | $14.18 | $14.18 | 8,327,050 |
| 2024-12-18 | $14.43 | $14.50 | $14.21 | $14.24 | $14.24 | 6,205,780 |
| 2024-12-17 | $14.56 | $14.72 | $14.34 | $14.44 | $14.44 | 8,431,880 |
| 2024-12-16 | $14.93 | $14.94 | $14.28 | $14.64 | $14.64 | 15,121,470 |
| 2024-12-13 | $15.20 | $15.26 | $14.65 | $14.94 | $14.94 | 21,772,980 |
| 2024-12-12 | $14.47 | $15.38 | $14.36 | $15.34 | $15.34 | 20,931,960 |
| 2024-12-11 | $14.40 | $14.85 | $14.20 | $14.60 | $14.60 | 25,380,450 |
| 2024-12-10 | $14.60 | $15.29 | $14.51 | $14.84 | $14.84 | 35,256,560 |
| 2024-12-09 | $14.12 | $14.15 | $13.72 | $13.90 | $13.90 | 6,209,060 |
| 2024-12-06 | $13.86 | $14.18 | $13.72 | $14.15 | $14.15 | 5,881,660 |
| 2024-12-05 | $13.91 | $13.98 | $13.71 | $13.93 | $13.93 | 3,690,710 |
| 2024-12-04 | $13.98 | $14.37 | $13.93 | $14.01 | $14.01 | 5,441,250 |
| 2024-12-03 | $14.18 | $14.27 | $13.93 | $14.02 | $14.02 | 4,823,030 |
| 2024-12-02 | $13.98 | $14.27 | $13.79 | $14.17 | $14.17 | 8,384,110 |
| 2024-11-29 | $13.67 | $14.16 | $13.65 | $13.82 | $13.82 | 6,728,750 |
| 2024-11-28 | $13.78 | $13.83 | $13.57 | $13.61 | $13.61 | 3,551,550 |
| 2024-11-27 | $13.56 | $13.87 | $13.31 | $13.85 | $13.85 | 4,857,650 |
| 2024-11-26 | $13.57 | $13.68 | $13.40 | $13.50 | $13.50 | 4,225,780 |
| 2024-11-25 | $13.28 | $13.73 | $13.28 | $13.57 | $13.57 | 5,543,940 |
| 2024-11-22 | $14.17 | $14.17 | $13.35 | $13.35 | $13.35 | 10,366,810 |
| 2024-11-21 | $14.22 | $14.38 | $13.99 | $14.19 | $14.19 | 4,254,840 |
| 2024-11-20 | $14.18 | $14.39 | $14.08 | $14.36 | $14.36 | 5,773,850 |
| 2024-11-19 | $13.95 | $14.27 | $13.88 | $14.14 | $14.14 | 7,497,160 |
| 2024-11-18 | $14.62 | $14.62 | $13.84 | $13.95 | $13.95 | 9,903,600 |
| 2024-11-15 | $14.72 | $14.87 | $14.50 | $14.52 | $14.52 | 5,050,510 |
| 2024-11-14 | $15.10 | $15.17 | $14.70 | $14.75 | $14.75 | 4,595,720 |
| 2024-11-13 | $15.30 | $15.33 | $15.01 | $15.10 | $15.10 | 5,329,740 |
| 2024-11-12 | $15.53 | $15.78 | $15.23 | $15.37 | $15.37 | 7,124,900 |
| 2024-11-11 | $15.40 | $15.56 | $15.06 | $15.45 | $15.45 | 8,322,000 |
| 2024-11-08 | $15.70 | $15.78 | $15.31 | $15.58 | $15.58 | 10,392,850 |
| 2024-11-07 | $14.38 | $15.74 | $14.26 | $15.51 | $15.51 | 18,395,970 |
| 2024-11-06 | $14.80 | $14.80 | $14.32 | $14.46 | $14.46 | 11,956,270 |
| 2024-11-05 | $14.50 | $14.90 | $14.28 | $14.80 | $14.80 | 10,575,260 |
| 2024-11-04 | $14.09 | $14.58 | $14.03 | $14.56 | $14.56 | 10,296,650 |
| 2024-11-01 | $14.03 | $14.40 | $13.93 | $14.10 | $14.10 | 9,170,160 |
| 2024-10-31 | $13.74 | $14.27 | $13.56 | $14.22 | $14.22 | 11,172,360 |
| 2024-10-30 | $13.86 | $14.10 | $13.59 | $13.76 | $13.76 | 8,123,940 |
| 2024-10-29 | $14.20 | $14.39 | $13.90 | $13.96 | $13.96 | 10,990,650 |
| 2024-10-28 | $14.00 | $14.25 | $13.52 | $14.22 | $14.22 | 19,096,110 |
| 2024-10-25 | $14.25 | $14.50 | $13.47 | $13.58 | $13.58 | 22,226,360 |
| 2024-10-24 | $13.91 | $14.06 | $13.71 | $13.90 | $13.90 | 13,061,660 |
| 2024-10-23 | $13.21 | $13.99 | $13.11 | $13.87 | $13.87 | 18,335,170 |
| 2024-10-22 | $12.73 | $13.26 | $12.63 | $13.21 | $13.21 | 12,395,430 |
| 2024-10-21 | $12.80 | $12.95 | $12.46 | $12.74 | $12.74 | 11,986,040 |
| 2024-10-18 | $12.58 | $12.99 | $12.36 | $12.76 | $12.76 | 12,265,070 |
| 2024-10-17 | $12.95 | $13.11 | $12.61 | $12.62 | $12.62 | 8,349,170 |
| 2024-10-16 | $12.68 | $13.05 | $12.49 | $12.87 | $12.87 | 10,902,790 |
| 2024-10-15 | $12.99 | $13.30 | $12.80 | $12.80 | $12.80 | 12,393,280 |
| 2024-10-14 | $12.44 | $13.35 | $12.41 | $13.19 | $13.19 | 23,319,140 |
| 2024-10-11 | $12.55 | $13.00 | $12.37 | $12.62 | $12.62 | 14,662,810 |
| 2024-10-10 | $12.55 | $12.90 | $12.10 | $12.55 | $12.55 | 18,773,440 |
| 2024-10-09 | $12.20 | $12.95 | $11.81 | $12.67 | $12.67 | 23,804,750 |
| 2024-10-08 | $13.43 | $13.43 | $12.25 | $12.70 | $12.70 | 33,483,180 |
| 2024-09-30 | $12.00 | $12.21 | $11.59 | $12.21 | $12.21 | 30,802,740 |
| 2024-09-27 | $10.68 | $11.10 | $10.48 | $11.10 | $11.10 | 19,885,450 |
| 2024-09-26 | $9.15 | $10.09 | $9.11 | $10.09 | $10.09 | 17,936,350 |
| 2024-09-25 | $9.30 | $9.48 | $9.17 | $9.17 | $9.17 | 10,078,610 |
| 2024-09-24 | $8.90 | $9.24 | $8.86 | $9.24 | $9.24 | 9,172,000 |
| 2024-09-23 | $8.85 | $9.00 | $8.80 | $8.82 | $8.82 | 4,543,220 |
| 2024-09-20 | $8.98 | $8.98 | $8.78 | $8.88 | $8.88 | 5,228,000 |
| 2024-09-19 | $8.63 | $9.13 | $8.63 | $9.00 | $9.00 | 9,262,470 |
| 2024-09-18 | $8.56 | $8.66 | $8.50 | $8.62 | $8.62 | 5,187,240 |
| 2024-09-13 | $8.79 | $8.81 | $8.53 | $8.56 | $8.56 | 5,224,780 |
| 2024-09-12 | $8.88 | $9.02 | $8.78 | $8.80 | $8.80 | 4,255,240 |
| 2024-09-11 | $8.79 | $8.98 | $8.71 | $8.88 | $8.88 | 5,198,570 |
| 2024-09-10 | $8.99 | $8.99 | $8.70 | $8.80 | $8.80 | 6,490,430 |
| 2024-09-09 | $9.04 | $9.11 | $8.83 | $8.94 | $8.94 | 7,898,080 |
| 2024-09-06 | $9.25 | $9.30 | $9.06 | $9.08 | $9.08 | 5,416,340 |
| 2024-09-05 | $9.17 | $9.35 | $9.16 | $9.25 | $9.25 | 6,087,800 |
| 2024-09-04 | $9.18 | $9.30 | $9.10 | $9.16 | $9.16 | 7,196,920 |
| 2024-09-03 | $9.16 | $9.35 | $9.01 | $9.24 | $9.24 | 12,024,090 |
| 2024-09-02 | $10.00 | $10.00 | $9.20 | $9.21 | $9.21 | 21,775,950 |
| 2024-08-30 | $9.91 | $10.36 | $9.66 | $10.17 | $10.17 | 8,851,550 |
| 2024-08-29 | $9.70 | $9.96 | $9.64 | $9.92 | $9.92 | 5,635,850 |
| 2024-08-28 | $9.68 | $9.82 | $9.61 | $9.68 | $9.68 | 5,965,570 |
| 2024-08-27 | $9.56 | $9.70 | $9.45 | $9.66 | $9.66 | 4,200,720 |
| 2024-08-26 | $9.73 | $9.76 | $9.55 | $9.59 | $9.59 | 4,259,340 |
| 2024-08-23 | $9.63 | $9.76 | $9.57 | $9.73 | $9.73 | 3,648,940 |
| 2024-08-22 | $9.76 | $9.77 | $9.54 | $9.63 | $9.63 | 4,210,770 |
| 2024-08-21 | $9.85 | $9.91 | $9.66 | $9.70 | $9.70 | 5,747,730 |
| 2024-08-20 | $9.98 | $10.07 | $9.85 | $9.88 | $9.88 | 4,212,310 |
| 2024-08-19 | $10.08 | $10.21 | $9.95 | $10.02 | $10.02 | 5,528,740 |
| 2024-08-16 | $10.30 | $10.30 | $10.06 | $10.08 | $10.08 | 5,329,020 |
| 2024-08-15 | $10.23 | $10.46 | $10.20 | $10.32 | $10.32 | 3,791,190 |
| 2024-08-14 | $10.51 | $10.52 | $10.23 | $10.26 | $10.26 | 4,810,780 |
| 2024-08-13 | $10.64 | $10.65 | $10.40 | $10.54 | $10.54 | 3,849,340 |
| 2024-08-12 | $10.54 | $10.82 | $10.48 | $10.63 | $10.63 | 5,462,730 |
| 2024-08-09 | $10.78 | $10.85 | $10.54 | $10.55 | $10.55 | 5,076,540 |
| 2024-08-08 | $10.51 | $10.88 | $10.45 | $10.78 | $10.78 | 6,779,930 |
| 2024-08-07 | $10.57 | $10.59 | $10.34 | $10.54 | $10.54 | 4,450,000 |
| 2024-08-06 | $10.40 | $10.63 | $10.35 | $10.59 | $10.59 | 4,722,760 |
| 2024-08-05 | $10.35 | $10.66 | $10.28 | $10.31 | $10.31 | 6,329,110 |
| 2024-08-02 | $10.25 | $10.55 | $10.16 | $10.36 | $10.36 | 6,339,480 |
| 2024-08-01 | $10.70 | $10.82 | $10.25 | $10.33 | $10.33 | 7,849,610 |
| 2024-07-31 | $10.10 | $10.74 | $10.05 | $10.71 | $10.71 | 7,084,410 |
| 2024-07-30 | $10.14 | $10.17 | $10.00 | $10.10 | $10.10 | 3,751,340 |
| 2024-07-29 | $10.34 | $10.46 | $10.11 | $10.14 | $10.14 | 3,893,000 |
| 2024-07-26 | $10.28 | $10.48 | $10.25 | $10.40 | $10.40 | 2,980,650 |
| 2024-07-25 | $10.18 | $10.40 | $10.12 | $10.28 | $10.28 | 3,602,930 |
| 2024-07-24 | $10.37 | $10.43 | $10.07 | $10.17 | $10.17 | 3,673,850 |
| 2024-07-23 | $10.79 | $10.80 | $10.33 | $10.36 | $10.36 | 4,706,750 |
| 2024-07-22 | $10.96 | $10.97 | $10.74 | $10.82 | $10.82 | 4,547,260 |
| 2024-07-19 | $10.86 | $10.97 | $10.70 | $10.94 | $10.94 | 4,582,880 |
| 2024-07-18 | $10.66 | $10.94 | $10.57 | $10.90 | $10.90 | 5,460,590 |
| 2024-07-17 | $10.56 | $10.77 | $10.36 | $10.71 | $10.71 | 4,675,630 |
| 2024-07-16 | $10.76 | $10.82 | $10.50 | $10.57 | $10.57 | 6,114,260 |
| 2024-07-15 | $10.82 | $10.94 | $10.77 | $10.81 | $10.81 | 4,002,010 |
| 2024-07-12 | $10.97 | $11.02 | $10.61 | $10.86 | $10.86 | 6,367,600 |
| 2024-07-11 | $10.99 | $11.20 | $10.83 | $10.98 | $10.98 | 6,709,770 |
| 2024-07-10 | $10.76 | $10.95 | $10.69 | $10.88 | $10.88 | 3,327,460 |
| 2024-07-09 | $10.70 | $10.88 | $10.55 | $10.79 | $10.79 | 5,144,790 |
| 2024-07-08 | $11.08 | $11.22 | $10.66 | $10.70 | $10.70 | 4,782,140 |
| 2024-07-05 | $10.98 | $11.12 | $10.85 | $11.08 | $11.08 | 4,295,290 |
| 2024-07-04 | $11.31 | $11.35 | $10.94 | $10.96 | $10.96 | 3,908,660 |
| 2024-07-03 | $11.32 | $11.41 | $11.21 | $11.26 | $11.26 | 3,690,810 |
| 2024-07-02 | $11.58 | $11.60 | $11.30 | $11.35 | $11.35 | 5,134,740 |
| 2024-07-01 | $11.43 | $11.64 | $11.33 | $11.56 | $11.56 | 3,378,990 |
| 2024-06-28 | $11.60 | $11.78 | $11.38 | $11.41 | $11.41 | 4,085,060 |
| 2024-06-27 | $11.98 | $11.98 | $11.50 | $11.62 | $11.62 | 4,601,290 |
| 2024-06-26 | $11.82 | $11.99 | $11.70 | $11.99 | $11.99 | 2,286,950 |
| 2024-06-25 | $11.68 | $11.94 | $11.66 | $11.75 | $11.75 | 2,925,820 |
| 2024-06-24 | $12.10 | $12.10 | $11.64 | $11.70 | $11.70 | 3,535,940 |
| 2024-06-21 | $11.98 | $12.15 | $11.94 | $12.04 | $12.04 | 3,101,350 |
| 2024-06-20 | $12.22 | $12.30 | $11.99 | $12.00 | $12.00 | 2,993,620 |
| 2024-06-19 | $12.37 | $12.43 | $12.16 | $12.23 | $12.23 | 3,202,140 |
| 2024-06-18 | $12.57 | $12.57 | $12.31 | $12.37 | $12.37 | 4,105,040 |
| 2024-06-17 | $12.41 | $12.58 | $12.32 | $12.46 | $12.46 | 4,192,480 |
| 2024-06-14 | $12.50 | $12.59 | $12.14 | $12.45 | $12.45 | 4,609,730 |
| 2024-06-13 | $12.77 | $12.92 | $12.61 | $12.77 | $12.77 | 4,130,020 |
| 2024-06-12 | $13.08 | $13.13 | $12.79 | $12.84 | $12.84 | 4,471,610 |
| 2024-06-11 | $12.84 | $13.09 | $12.72 | $12.99 | $12.99 | 4,088,210 |
| 2024-06-07 | $12.97 | $13.11 | $12.80 | $12.92 | $12.92 | 4,139,680 |
| 2024-06-06 | $13.22 | $13.29 | $12.87 | $12.93 | $12.93 | 7,625,510 |
| 2024-06-05 | $13.47 | $13.56 | $13.21 | $13.23 | $13.23 | 3,393,130 |
| 2024-06-04 | $13.17 | $13.44 | $13.16 | $13.41 | $13.41 | 3,672,600 |
| 2024-06-03 | $13.28 | $13.48 | $13.13 | $13.23 | $13.23 | 3,953,700 |
| 2024-05-31 | $13.36 | $13.48 | $13.27 | $13.28 | $13.28 | 2,386,440 |
| 2024-05-30 | $13.35 | $13.46 | $13.23 | $13.37 | $13.37 | 2,916,890 |
| 2024-05-29 | $13.39 | $13.55 | $13.29 | $13.35 | $13.35 | 3,449,380 |
| 2024-05-28 | $13.62 | $13.73 | $13.37 | $13.41 | $13.41 | 2,980,100 |
| 2024-05-27 | $13.66 | $13.71 | $13.47 | $13.68 | $13.68 | 3,916,480 |
| 2024-05-24 | $13.62 | $13.82 | $13.53 | $13.59 | $13.59 | 3,565,810 |
| 2024-05-23 | $13.99 | $14.03 | $13.68 | $13.72 | $13.72 | 4,072,950 |
| 2024-05-22 | $14.34 | $14.34 | $13.92 | $13.99 | $13.99 | 4,727,770 |
| 2024-05-21 | $14.47 | $14.50 | $14.20 | $14.23 | $14.23 | 3,875,130 |
| 2024-05-20 | $14.50 | $14.65 | $14.33 | $14.46 | $14.46 | 5,593,560 |
| 2024-05-17 | $14.01 | $14.48 | $14.01 | $14.46 | $14.46 | 6,663,020 |
| 2024-05-16 | $14.09 | $14.18 | $14.01 | $14.03 | $14.03 | 3,663,870 |
| 2024-05-15 | $14.28 | $14.35 | $14.07 | $14.09 | $14.09 | 3,570,990 |
| 2024-05-14 | $14.24 | $14.36 | $14.17 | $14.27 | $14.27 | 3,961,900 |
| 2024-05-13 | $14.45 | $14.45 | $14.11 | $14.15 | $14.15 | 5,474,310 |
| 2024-05-10 | $14.44 | $14.58 | $14.34 | $14.44 | $14.44 | 4,882,450 |
| 2024-05-09 | $14.39 | $14.58 | $14.26 | $14.34 | $14.34 | 7,203,340 |
| 2024-05-08 | $14.39 | $14.44 | $14.24 | $14.30 | $14.30 | 5,254,730 |
| 2024-05-07 | $14.05 | $14.48 | $14.01 | $14.39 | $14.39 | 10,419,670 |
| 2024-05-06 | $14.06 | $14.23 | $13.95 | $14.07 | $14.07 | 8,515,200 |
| 2024-04-30 | $13.80 | $14.01 | $13.77 | $13.97 | $13.97 | 6,321,530 |
| 2024-04-29 | $13.90 | $13.94 | $13.67 | $13.88 | $13.88 | 9,614,000 |
| 2024-04-26 | $13.65 | $13.96 | $13.62 | $13.95 | $13.95 | 9,203,730 |
| 2024-04-25 | $13.50 | $13.59 | $13.35 | $13.47 | $13.47 | 3,943,560 |
| 2024-04-24 | $13.72 | $13.75 | $13.37 | $13.52 | $13.52 | 5,126,400 |
| 2024-04-23 | $13.77 | $13.85 | $13.54 | $13.72 | $13.72 | 4,670,000 |
| 2024-04-22 | $13.40 | $13.84 | $13.38 | $13.67 | $13.67 | 6,534,180 |
| 2024-04-19 | $13.24 | $13.46 | $13.19 | $13.43 | $13.43 | 4,619,390 |
| 2024-04-18 | $13.11 | $13.60 | $12.98 | $13.33 | $13.33 | 5,994,810 |
| 2024-04-17 | $13.15 | $13.21 | $12.93 | $13.18 | $13.18 | 7,284,330 |
| 2024-04-16 | $13.03 | $13.32 | $12.97 | $13.05 | $13.05 | 6,523,680 |
| 2024-04-15 | $13.09 | $13.38 | $13.00 | $13.19 | $13.19 | 4,585,720 |
| 2024-04-12 | $13.13 | $13.38 | $13.07 | $13.10 | $13.10 | 2,823,860 |
| 2024-04-11 | $13.27 | $13.48 | $13.11 | $13.27 | $13.27 | 3,549,210 |
| 2024-04-10 | $13.48 | $13.50 | $13.23 | $13.34 | $13.34 | 3,136,350 |
| 2024-04-09 | $13.34 | $13.53 | $13.23 | $13.45 | $13.45 | 4,322,680 |
| 2024-04-08 | $13.60 | $13.61 | $13.22 | $13.33 | $13.33 | 6,455,380 |
| 2024-04-03 | $13.59 | $13.73 | $13.52 | $13.64 | $13.64 | 4,651,480 |
| 2024-04-02 | $13.38 | $13.75 | $13.22 | $13.64 | $13.64 | 7,966,200 |
| 2024-04-01 | $12.85 | $13.45 | $12.85 | $13.38 | $13.38 | 7,828,020 |
| 2024-03-29 | $12.77 | $13.02 | $12.66 | $12.98 | $12.98 | 7,681,360 |
| 2024-03-28 | $13.00 | $13.33 | $12.64 | $12.78 | $12.78 | 10,984,760 |
| 2024-03-27 | $12.52 | $12.74 | $12.40 | $12.40 | $12.40 | 3,419,440 |
| 2024-03-26 | $12.33 | $12.65 | $12.33 | $12.51 | $12.51 | 3,513,420 |
| 2024-03-25 | $12.55 | $12.68 | $12.36 | $12.39 | $12.39 | 3,265,500 |
| 2024-03-22 | $12.81 | $12.90 | $12.51 | $12.60 | $12.60 | 4,283,420 |
| 2024-03-21 | $12.79 | $12.95 | $12.63 | $12.80 | $12.80 | 3,890,700 |
| 2024-03-20 | $12.72 | $12.83 | $12.66 | $12.79 | $12.79 | 3,290,250 |
| 2024-03-19 | $12.56 | $12.93 | $12.54 | $12.72 | $12.72 | 5,091,220 |
| 2024-03-18 | $12.77 | $12.77 | $12.41 | $12.65 | $12.65 | 6,430,270 |
| 2024-03-15 | $12.44 | $12.77 | $12.40 | $12.77 | $12.77 | 6,388,010 |
| 2024-03-14 | $12.47 | $12.72 | $12.36 | $12.44 | $12.44 | 4,554,880 |
| 2024-03-13 | $12.48 | $12.70 | $12.40 | $12.58 | $12.58 | 6,417,060 |
| 2024-03-12 | $12.17 | $12.48 | $12.12 | $12.48 | $12.48 | 6,661,870 |
| 2024-03-11 | $11.74 | $12.19 | $11.65 | $12.19 | $12.19 | 6,289,430 |
| 2024-03-08 | $11.74 | $11.80 | $11.55 | $11.69 | $11.69 | 3,418,880 |
| 2024-03-07 | $11.89 | $12.03 | $11.70 | $11.70 | $11.70 | 4,507,040 |
| 2024-03-06 | $12.07 | $12.12 | $11.75 | $11.90 | $11.90 | 5,799,870 |
| 2024-03-05 | $12.04 | $12.18 | $12.00 | $12.10 | $12.10 | 5,058,320 |
| 2024-03-04 | $12.23 | $12.29 | $12.02 | $12.12 | $12.12 | 5,413,460 |
| 2024-03-01 | $12.44 | $12.44 | $12.06 | $12.18 | $12.18 | 6,487,820 |
| 2024-02-29 | $12.06 | $12.32 | $12.00 | $12.28 | $12.28 | 6,029,530 |
| 2024-02-28 | $12.26 | $12.56 | $12.04 | $12.05 | $12.05 | 8,239,960 |
| 2024-02-27 | $12.09 | $12.28 | $11.98 | $12.28 | $12.28 | 5,073,480 |
| 2024-02-26 | $12.20 | $12.41 | $11.90 | $12.11 | $12.11 | 7,366,510 |
| 2024-02-23 | $12.36 | $12.37 | $12.05 | $12.28 | $12.28 | 6,533,030 |
| 2024-02-22 | $12.47 | $12.48 | $12.20 | $12.37 | $12.37 | 6,504,450 |
| 2024-02-21 | $11.90 | $12.88 | $11.82 | $12.47 | $12.47 | 10,040,070 |
| 2024-02-20 | $12.10 | $12.15 | $11.82 | $12.02 | $12.02 | 8,025,800 |
| 2024-02-19 | $12.67 | $12.68 | $11.98 | $12.21 | $12.21 | 10,669,720 |
| 2024-02-08 | $12.79 | $13.49 | $12.40 | $12.46 | $12.46 | 14,838,540 |
| 2024-02-07 | $11.50 | $12.56 | $11.44 | $12.56 | $12.56 | 13,517,260 |
| 2024-02-06 | $10.46 | $11.43 | $10.21 | $11.42 | $11.42 | 8,445,670 |
| 2024-02-05 | $10.63 | $10.90 | $10.02 | $10.54 | $10.54 | 10,462,130 |
| 2024-02-02 | $11.11 | $11.24 | $10.38 | $10.73 | $10.73 | 7,026,070 |
| 2024-02-01 | $11.12 | $11.39 | $10.98 | $11.10 | $11.10 | 5,747,050 |
| 2024-01-31 | $11.50 | $11.72 | $11.11 | $11.14 | $11.14 | 5,740,160 |
| 2024-01-30 | $11.71 | $11.85 | $11.48 | $11.49 | $11.49 | 4,961,700 |
| 2024-01-29 | $12.03 | $12.39 | $11.83 | $11.95 | $11.95 | 6,234,490 |
| 2024-01-26 | $12.20 | $12.34 | $12.02 | $12.05 | $12.05 | 4,090,370 |
| 2024-01-25 | $12.15 | $12.37 | $12.00 | $12.21 | $12.21 | 5,741,700 |
| 2024-01-24 | $11.92 | $12.18 | $11.72 | $12.16 | $12.16 | 5,815,000 |
| 2024-01-23 | $11.69 | $11.92 | $11.41 | $11.86 | $11.86 | 5,754,730 |
| 2024-01-22 | $12.32 | $12.35 | $11.48 | $11.51 | $11.51 | 5,400,610 |
| 2024-01-19 | $12.42 | $12.54 | $12.31 | $12.35 | $12.35 | 2,746,620 |
| 2024-01-18 | $12.55 | $12.59 | $12.05 | $12.44 | $12.44 | 5,167,380 |
| 2024-01-17 | $12.90 | $12.94 | $12.57 | $12.58 | $12.58 | 3,278,610 |
| 2024-01-16 | $12.85 | $12.97 | $12.76 | $12.95 | $12.95 | 3,435,300 |
| 2024-01-15 | $12.89 | $13.09 | $12.88 | $12.89 | $12.89 | 3,311,030 |
| 2024-01-12 | $12.88 | $13.14 | $12.82 | $12.99 | $12.99 | 2,863,410 |
| 2024-01-11 | $12.84 | $12.99 | $12.75 | $12.92 | $12.92 | 3,342,980 |
| 2024-01-10 | $12.65 | $12.92 | $12.51 | $12.89 | $12.89 | 3,351,850 |
| 2024-01-09 | $12.79 | $12.83 | $12.54 | $12.71 | $12.71 | 4,002,640 |
| 2024-01-08 | $12.96 | $13.10 | $12.75 | $12.82 | $12.82 | 3,319,490 |
| 2024-01-05 | $13.15 | $13.22 | $12.94 | $13.03 | $13.03 | 3,502,170 |
| 2024-01-04 | $13.41 | $13.41 | $13.11 | $13.18 | $13.18 | 3,596,630 |
| 2024-01-03 | $13.38 | $13.50 | $13.25 | $13.36 | $13.36 | 4,236,120 |
| 2024-01-02 | $13.30 | $13.47 | $13.10 | $13.39 | $13.39 | 5,960,120 |
| 2024-01-01 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2023-12-29 | $13.25 | $13.41 | $13.25 | $13.29 | $13.29 | 3,002,430 |
| 2023-12-28 | $12.85 | $13.37 | $12.81 | $13.25 | $13.25 | 5,016,490 |
| 2023-12-27 | $12.59 | $12.93 | $12.59 | $12.85 | $12.85 | 3,608,360 |
| 2023-12-26 | $12.76 | $12.84 | $12.60 | $12.63 | $12.63 | 3,515,610 |
| 2023-12-25 | $12.69 | $12.77 | $12.51 | $12.76 | $12.76 | 5,739,700 |
| 2023-12-22 | $12.90 | $12.91 | $12.54 | $12.63 | $12.63 | 8,962,900 |
| 2023-12-21 | $13.20 | $13.23 | $12.79 | $12.83 | $12.83 | 11,910,580 |
| 2023-12-20 | $13.48 | $13.60 | $13.24 | $13.24 | $13.24 | 2,954,520 |
| 2023-12-19 | $13.53 | $13.58 | $13.39 | $13.48 | $13.48 | 2,665,290 |
| 2023-12-18 | $13.61 | $13.79 | $13.46 | $13.52 | $13.52 | 3,570,780 |
| 2023-12-15 | $13.76 | $13.89 | $13.60 | $13.68 | $13.68 | 3,592,360 |
| 2023-12-14 | $13.81 | $13.98 | $13.75 | $13.79 | $13.79 | 3,364,600 |
| 2023-12-13 | $14.15 | $14.16 | $13.75 | $13.80 | $13.80 | 4,907,410 |
| 2023-12-12 | $14.27 | $14.28 | $14.11 | $14.19 | $14.19 | 3,057,580 |
| 2023-12-11 | $14.17 | $14.31 | $13.87 | $14.25 | $14.25 | 4,215,280 |
| 2023-12-08 | $14.36 | $14.58 | $14.23 | $14.26 | $14.26 | 3,431,930 |
| 2023-12-07 | $14.41 | $14.60 | $14.21 | $14.42 | $14.42 | 4,457,300 |
| 2023-12-06 | $14.45 | $14.68 | $14.32 | $14.53 | $14.53 | 2,876,100 |
| 2023-12-05 | $14.43 | $14.69 | $14.35 | $14.53 | $14.53 | 6,337,550 |
| 2023-12-04 | $14.87 | $14.87 | $14.21 | $14.44 | $14.44 | 8,612,740 |
| 2023-12-01 | $14.96 | $15.18 | $14.82 | $14.88 | $14.88 | 8,265,640 |
| 2023-11-30 | $14.59 | $14.99 | $14.50 | $14.95 | $14.95 | 7,546,370 |
| 2023-11-29 | $14.56 | $14.75 | $14.53 | $14.64 | $14.64 | 2,987,060 |
| 2023-11-28 | $14.45 | $14.64 | $14.40 | $14.59 | $14.59 | 2,389,380 |
| 2023-11-27 | $14.56 | $14.61 | $14.36 | $14.57 | $14.57 | 3,781,320 |
| 2023-11-24 | $14.70 | $14.70 | $14.46 | $14.63 | $14.63 | 3,290,200 |
| 2023-11-23 | $14.55 | $14.64 | $14.32 | $14.63 | $14.63 | 2,898,060 |
| 2023-11-22 | $14.45 | $14.59 | $14.40 | $14.49 | $14.49 | 2,797,560 |
| 2023-11-21 | $14.46 | $14.67 | $14.37 | $14.60 | $14.60 | 4,657,420 |
| 2023-11-20 | $14.38 | $14.52 | $14.30 | $14.37 | $14.37 | 3,120,370 |
| 2023-11-17 | $14.33 | $14.43 | $14.25 | $14.37 | $14.37 | 2,659,290 |
| 2023-11-16 | $14.54 | $14.60 | $14.27 | $14.33 | $14.33 | 3,649,570 |
| 2023-11-15 | $14.65 | $14.65 | $14.48 | $14.55 | $14.55 | 3,362,070 |
| 2023-11-14 | $14.70 | $14.78 | $14.46 | $14.51 | $14.51 | 3,701,020 |
| 2023-11-13 | $14.77 | $14.82 | $14.55 | $14.69 | $14.69 | 3,711,610 |
| 2023-11-10 | $14.81 | $14.88 | $14.69 | $14.77 | $14.77 | 3,608,030 |
| 2023-11-09 | $14.83 | $14.96 | $14.77 | $14.90 | $14.90 | 3,626,880 |
| 2023-11-08 | $14.90 | $14.98 | $14.78 | $14.83 | $14.83 | 4,708,270 |
| 2023-11-07 | $14.89 | $15.20 | $14.79 | $14.88 | $14.88 | 5,968,210 |
| 2023-11-06 | $14.81 | $14.96 | $14.63 | $14.92 | $14.92 | 6,607,010 |
| 2023-11-03 | $14.66 | $14.96 | $14.52 | $14.77 | $14.77 | 5,551,060 |
| 2023-11-02 | $14.77 | $14.85 | $14.52 | $14.62 | $14.62 | 4,261,390 |
| 2023-11-01 | $14.95 | $14.98 | $14.62 | $14.77 | $14.77 | 5,100,400 |
| 2023-10-31 | $14.90 | $14.97 | $14.49 | $14.75 | $14.75 | 10,159,200 |
| 2023-10-30 | $14.45 | $15.08 | $14.35 | $14.90 | $14.90 | 18,308,860 |
| 2023-10-27 | $13.23 | $14.10 | $13.13 | $14.02 | $14.02 | 12,743,860 |
| 2023-10-26 | $13.03 | $13.27 | $12.90 | $13.22 | $13.22 | 5,094,470 |
| 2023-10-25 | $12.74 | $13.11 | $12.68 | $13.03 | $13.03 | 5,245,520 |
| 2023-10-24 | $12.42 | $12.77 | $12.32 | $12.71 | $12.71 | 4,700,230 |
| 2023-10-23 | $12.35 | $12.53 | $12.22 | $12.38 | $12.38 | 4,133,550 |
| 2023-10-20 | $12.46 | $12.80 | $12.34 | $12.37 | $12.37 | 4,852,900 |
| 2023-10-19 | $12.42 | $12.70 | $12.34 | $12.44 | $12.44 | 3,597,500 |
| 2023-10-18 | $12.76 | $12.76 | $12.36 | $12.49 | $12.49 | 5,541,320 |
| 2023-10-17 | $12.73 | $12.82 | $12.51 | $12.79 | $12.79 | 3,241,360 |
| 2023-10-16 | $12.83 | $12.90 | $12.55 | $12.68 | $12.68 | 4,847,220 |
| 2023-10-13 | $12.86 | $13.00 | $12.47 | $12.93 | $12.93 | 6,013,920 |
| 2023-10-12 | $13.38 | $14.00 | $12.86 | $12.90 | $12.90 | 11,890,120 |
| 2023-10-11 | $13.16 | $13.43 | $13.10 | $13.30 | $13.30 | 3,894,810 |
| 2023-10-10 | $13.22 | $13.38 | $13.08 | $13.11 | $13.11 | 2,721,740 |
| 2023-10-09 | $13.28 | $13.36 | $13.09 | $13.25 | $13.25 | 4,293,100 |
| 2023-09-28 | $13.35 | $13.88 | $13.35 | $13.40 | $13.40 | 4,917,300 |
| 2023-09-27 | $13.11 | $13.51 | $13.11 | $13.33 | $13.33 | 3,397,600 |
| 2023-09-26 | $13.19 | $13.35 | $13.13 | $13.17 | $13.17 | 2,882,990 |
| 2023-09-25 | $13.39 | $13.40 | $13.17 | $13.19 | $13.19 | 2,447,010 |
| 2023-09-22 | $13.06 | $13.35 | $12.95 | $13.35 | $13.35 | 3,839,500 |
| 2023-09-21 | $13.41 | $13.41 | $13.01 | $13.01 | $13.01 | 4,603,920 |
| 2023-09-20 | $13.42 | $13.52 | $13.40 | $13.44 | $13.44 | 2,340,190 |
| 2023-09-19 | $13.46 | $13.50 | $13.25 | $13.46 | $13.46 | 2,783,950 |
| 2023-09-18 | $13.36 | $13.58 | $13.01 | $13.52 | $13.52 | 4,139,640 |
| 2023-09-15 | $13.21 | $13.40 | $13.19 | $13.33 | $13.33 | 3,045,430 |
| 2023-09-14 | $13.40 | $13.43 | $13.16 | $13.20 | $13.20 | 3,041,140 |
| 2023-09-13 | $13.46 | $13.55 | $13.31 | $13.40 | $13.40 | 2,349,790 |
| 2023-09-12 | $13.31 | $13.58 | $13.30 | $13.49 | $13.49 | 2,575,800 |
| 2023-09-11 | $13.07 | $13.48 | $13.05 | $13.39 | $13.39 | 4,257,940 |
| 2023-09-08 | $13.10 | $13.23 | $13.07 | $13.07 | $13.07 | 2,241,250 |
| 2023-09-07 | $13.46 | $13.50 | $13.16 | $13.20 | $13.20 | 3,634,620 |
| 2023-09-06 | $13.57 | $13.58 | $13.38 | $13.45 | $13.45 | 2,311,180 |
| 2023-09-05 | $13.67 | $13.75 | $13.52 | $13.53 | $13.53 | 2,746,750 |
| 2023-09-04 | $13.40 | $13.74 | $13.36 | $13.69 | $13.69 | 5,585,150 |
| 2023-09-01 | $13.23 | $13.38 | $13.15 | $13.30 | $13.30 | 3,639,800 |
| 2023-08-31 | $13.04 | $13.25 | $13.00 | $13.16 | $13.16 | 2,993,750 |
| 2023-08-30 | $13.02 | $13.28 | $13.00 | $13.12 | $13.12 | 3,932,460 |
| 2023-08-29 | $12.63 | $13.05 | $12.61 | $13.03 | $13.03 | 6,021,650 |
| 2023-08-28 | $13.20 | $13.35 | $12.61 | $12.66 | $12.66 | 7,086,360 |
| 2023-08-25 | $12.70 | $12.83 | $12.51 | $12.62 | $12.62 | 4,893,300 |
| 2023-08-24 | $12.60 | $12.82 | $12.36 | $12.73 | $12.73 | 6,737,990 |
| 2023-08-23 | $13.06 | $13.07 | $12.52 | $12.59 | $12.59 | 8,070,590 |
| 2023-08-22 | $14.13 | $14.20 | $12.75 | $12.97 | $12.97 | 16,487,590 |
| 2023-08-21 | $14.09 | $14.25 | $13.92 | $14.05 | $14.05 | 3,963,990 |
| 2023-08-18 | $14.54 | $14.57 | $14.10 | $14.10 | $14.10 | 4,514,400 |
| 2023-08-17 | $14.41 | $14.58 | $14.16 | $14.52 | $14.52 | 3,908,270 |
| 2023-08-16 | $14.50 | $14.63 | $14.41 | $14.41 | $14.41 | 2,457,450 |
| 2023-08-15 | $14.82 | $14.85 | $14.45 | $14.55 | $14.55 | 2,809,810 |
| 2023-08-14 | $14.79 | $14.80 | $14.53 | $14.77 | $14.77 | 3,463,980 |
| 2023-08-11 | $15.15 | $15.26 | $14.86 | $14.88 | $14.88 | 3,919,480 |
| 2023-08-10 | $15.16 | $15.24 | $15.05 | $15.22 | $15.22 | 2,661,260 |
| 2023-08-09 | $15.15 | $15.28 | $15.13 | $15.20 | $15.20 | 2,409,670 |
| 2023-08-08 | $15.23 | $15.30 | $15.02 | $15.22 | $15.22 | 3,941,930 |
| 2023-08-07 | $15.30 | $15.42 | $15.08 | $15.23 | $15.23 | 6,088,510 |
| 2023-08-04 | $15.89 | $15.99 | $15.40 | $15.41 | $15.41 | 6,765,950 |
| 2023-08-03 | $15.68 | $15.81 | $15.60 | $15.78 | $15.78 | 5,802,220 |
| 2023-08-02 | $15.53 | $15.75 | $15.48 | $15.63 | $15.63 | 6,914,630 |
| 2023-08-01 | $15.47 | $15.64 | $15.38 | $15.49 | $15.49 | 6,630,810 |
| 2023-07-31 | $15.36 | $15.78 | $15.35 | $15.48 | $15.48 | 6,928,850 |
| 2023-07-28 | $14.98 | $15.28 | $14.96 | $15.26 | $15.26 | 4,639,650 |
| 2023-07-27 | $15.03 | $15.14 | $14.95 | $15.06 | $15.06 | 4,557,990 |
| 2023-07-26 | $14.98 | $15.08 | $14.91 | $15.05 | $15.05 | 3,564,800 |
| 2023-07-25 | $14.77 | $15.09 | $14.69 | $15.01 | $15.01 | 6,787,570 |
| 2023-07-24 | $14.89 | $14.95 | $14.55 | $14.66 | $14.66 | 5,401,680 |
| 2023-07-21 | $14.56 | $15.00 | $14.50 | $14.88 | $14.88 | 6,729,530 |
| 2023-07-20 | $14.58 | $14.71 | $14.51 | $14.56 | $14.56 | 3,181,500 |
| 2023-07-19 | $14.59 | $14.72 | $14.43 | $14.58 | $14.58 | 3,683,390 |
| 2023-07-18 | $14.71 | $14.78 | $14.61 | $14.63 | $14.63 | 2,854,970 |
| 2023-07-17 | $14.66 | $14.75 | $14.42 | $14.73 | $14.73 | 3,448,950 |
| 2023-07-14 | $14.90 | $14.94 | $14.65 | $14.67 | $14.67 | 3,506,250 |
| 2023-07-13 | $14.76 | $14.95 | $14.71 | $14.91 | $14.91 | 4,244,200 |
| 2023-07-12 | $14.76 | $14.89 | $14.66 | $14.75 | $14.75 | 2,964,120 |
| 2023-07-11 | $14.80 | $14.80 | $14.60 | $14.75 | $14.75 | 2,237,460 |
| 2023-07-10 | $14.64 | $14.78 | $14.55 | $14.75 | $14.75 | 3,151,050 |
| 2023-07-07 | $14.58 | $14.72 | $14.50 | $14.57 | $14.57 | 3,289,950 |
| 2023-07-06 | $14.71 | $14.83 | $14.61 | $14.68 | $14.68 | 2,739,320 |
| 2023-07-05 | $15.06 | $15.06 | $14.60 | $14.71 | $14.71 | 4,723,320 |
| 2023-07-04 | $14.92 | $15.08 | $14.78 | $15.00 | $15.00 | 3,352,300 |
| 2023-07-03 | $14.63 | $15.02 | $14.63 | $14.88 | $14.88 | 4,842,100 |
| 2023-06-30 | $14.45 | $14.82 | $14.45 | $14.61 | $14.61 | 4,734,210 |
| 2023-06-29 | $14.58 | $14.75 | $14.44 | $14.49 | $14.49 | 3,720,350 |
| 2023-06-28 | $14.41 | $14.72 | $14.36 | $14.65 | $14.65 | 4,229,850 |
| 2023-06-27 | $14.59 | $14.70 | $14.41 | $14.44 | $14.44 | 4,345,490 |
| 2023-06-26 | $14.90 | $14.90 | $14.53 | $14.56 | $14.56 | 4,939,980 |
| 2023-06-21 | $15.12 | $15.21 | $14.90 | $14.92 | $14.92 | 3,972,120 |
| 2023-06-20 | $15.21 | $15.37 | $15.10 | $15.12 | $15.12 | 4,138,920 |
| 2023-06-19 | $15.40 | $15.63 | $15.25 | $15.30 | $15.30 | 4,021,130 |
| 2023-06-16 | $15.66 | $15.68 | $15.41 | $15.43 | $15.43 | 3,865,120 |
| 2023-06-15 | $15.48 | $15.68 | $15.39 | $15.66 | $15.66 | 3,995,460 |
| 2023-06-14 | $15.17 | $15.56 | $15.17 | $15.49 | $15.49 | 4,609,700 |
| 2023-06-13 | $15.27 | $15.32 | $15.06 | $15.16 | $15.16 | 3,970,170 |
| 2023-06-12 | $14.52 | $15.35 | $14.50 | $15.27 | $15.27 | 7,707,500 |
| 2023-06-09 | $14.80 | $14.87 | $14.50 | $14.57 | $14.57 | 4,294,700 |
| 2023-06-08 | $14.74 | $14.94 | $14.68 | $14.82 | $14.82 | 2,879,930 |
| 2023-06-07 | $14.85 | $15.03 | $14.70 | $14.79 | $14.79 | 2,877,850 |
| 2023-06-06 | $15.00 | $15.16 | $14.75 | $14.76 | $14.76 | 4,837,360 |
| 2023-06-05 | $15.24 | $15.24 | $15.03 | $15.08 | $15.08 | 3,836,580 |
| 2023-06-02 | $15.18 | $15.38 | $15.05 | $15.29 | $15.29 | 4,020,010 |
| 2023-06-01 | $15.04 | $15.33 | $15.02 | $15.10 | $15.10 | 4,129,310 |
| 2023-05-31 | $15.40 | $15.46 | $15.08 | $15.15 | $15.15 | 3,121,720 |
| 2023-05-30 | $15.50 | $15.66 | $15.17 | $15.42 | $15.42 | 3,727,680 |
| 2023-05-29 | $15.74 | $15.84 | $15.41 | $15.46 | $15.46 | 4,005,490 |
| 2023-05-26 | $15.69 | $15.82 | $15.51 | $15.70 | $15.70 | 3,438,410 |
| 2023-05-25 | $15.95 | $16.05 | $15.66 | $15.74 | $15.74 | 3,423,620 |
| 2023-05-24 | $16.36 | $16.36 | $15.95 | $15.95 | $15.95 | 4,314,700 |
| 2023-05-23 | $16.68 | $16.70 | $16.32 | $16.35 | $16.35 | 4,031,410 |
| 2023-05-22 | $16.16 | $16.70 | $16.02 | $16.68 | $16.68 | 6,151,250 |
| 2023-05-19 | $15.83 | $16.16 | $15.62 | $16.02 | $16.02 | 4,600,350 |
| 2023-05-18 | $16.02 | $16.16 | $15.78 | $15.83 | $15.83 | 4,938,060 |
| 2023-05-17 | $16.18 | $16.23 | $16.01 | $16.02 | $16.02 | 3,211,800 |
| 2023-05-16 | $16.31 | $16.49 | $16.10 | $16.12 | $16.12 | 3,501,950 |
| 2023-05-15 | $16.01 | $16.29 | $15.96 | $16.29 | $16.29 | 3,358,770 |
| 2023-05-12 | $16.29 | $16.61 | $16.10 | $16.13 | $16.13 | 3,671,780 |
| 2023-05-11 | $16.54 | $16.70 | $16.35 | $16.39 | $16.39 | 2,931,960 |
| 2023-05-10 | $16.54 | $16.60 | $16.32 | $16.48 | $16.48 | 4,095,370 |
| 2023-05-09 | $16.89 | $16.89 | $16.50 | $16.52 | $16.52 | 5,434,570 |
| 2023-05-08 | $17.17 | $17.29 | $16.76 | $16.83 | $16.83 | 4,717,010 |
| 2023-05-05 | $17.16 | $17.18 | $16.86 | $17.13 | $17.13 | 4,351,730 |
| 2023-05-04 | $17.12 | $17.53 | $17.00 | $17.16 | $17.16 | 5,848,840 |
| 2023-05-03 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-05-02 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-04-28 | $17.30 | $17.44 | $16.93 | $17.16 | $17.16 | 4,614,540 |
| 2023-04-27 | $16.85 | $17.44 | $16.70 | $17.21 | $17.21 | 5,710,130 |
| 2023-04-26 | $16.63 | $16.89 | $16.40 | $16.83 | $16.83 | 4,991,760 |
| 2023-04-25 | $16.72 | $17.12 | $16.23 | $16.65 | $16.65 | 6,323,370 |
| 2023-04-24 | $17.10 | $17.20 | $16.50 | $16.61 | $16.61 | 6,850,460 |
| 2023-04-21 | $17.30 | $17.39 | $17.06 | $17.10 | $17.10 | 5,740,510 |
| 2023-04-20 | $17.23 | $17.49 | $17.05 | $17.16 | $17.16 | 6,582,050 |
| 2023-04-19 | $17.18 | $17.39 | $16.84 | $17.16 | $17.16 | 8,657,480 |
| 2023-04-18 | $16.78 | $17.36 | $16.58 | $17.22 | $17.22 | 12,087,510 |
| 2023-04-17 | $16.18 | $16.65 | $16.07 | $16.61 | $16.61 | 9,625,810 |
| 2023-04-14 | $16.32 | $16.51 | $16.05 | $16.06 | $16.06 | 6,705,430 |
| 2023-04-13 | $16.05 | $16.37 | $15.90 | $16.27 | $16.27 | 7,669,730 |
| 2023-04-12 | $16.88 | $16.88 | $16.02 | $16.07 | $16.07 | 12,110,490 |
| 2023-04-11 | $17.30 | $17.30 | $16.78 | $16.81 | $16.81 | 7,470,920 |
| 2023-04-10 | $24.83 | $24.90 | $24.17 | $24.46 | $17.24 | 4,583,690 |
| 2023-04-07 | $24.69 | $25.10 | $24.55 | $24.83 | $17.50 | 3,500,870 |
| 2023-04-06 | $24.59 | $24.70 | $24.32 | $24.57 | $17.32 | 2,886,130 |
| 2023-04-05 | $24.51 | $24.51 | $24.51 | $24.51 | $17.28 | 0 |
| 2023-04-04 | $25.07 | $25.22 | $24.31 | $24.51 | $17.28 | 5,264,090 |
| 2023-04-03 | $24.97 | $24.99 | $24.64 | $24.84 | $17.51 | 3,736,220 |
| 2023-03-31 | $24.92 | $25.30 | $24.88 | $24.96 | $17.59 | 3,718,260 |
| 2023-03-30 | $24.35 | $24.92 | $24.29 | $24.91 | $17.56 | 3,573,180 |
| 2023-03-29 | $24.34 | $24.40 | $24.06 | $24.32 | $17.14 | 2,043,000 |
| 2023-03-28 | $24.11 | $24.40 | $23.84 | $24.27 | $17.11 | 3,435,070 |
| 2023-03-27 | $24.40 | $24.49 | $23.90 | $24.00 | $16.92 | 4,359,460 |
| 2023-03-24 | $24.45 | $24.84 | $24.32 | $24.36 | $17.17 | 3,503,920 |
| 2023-03-23 | $24.69 | $24.79 | $24.25 | $24.34 | $17.16 | 3,855,250 |
| 2023-03-22 | $24.94 | $25.32 | $24.72 | $24.72 | $17.42 | 2,661,210 |
| 2023-03-21 | $24.34 | $24.97 | $24.31 | $24.89 | $17.54 | 3,357,100 |
| 2023-03-20 | $24.75 | $24.79 | $24.01 | $24.24 | $17.08 | 4,400,030 |
| 2023-03-17 | $24.95 | $25.10 | $24.71 | $24.72 | $17.42 | 3,383,590 |
| 2023-03-16 | $24.73 | $25.18 | $24.66 | $24.94 | $17.58 | 3,431,750 |
| 2023-03-15 | $25.04 | $25.40 | $24.73 | $24.89 | $17.54 | 4,175,880 |
| 2023-03-14 | $25.71 | $25.75 | $24.79 | $24.86 | $17.52 | 6,176,000 |
| 2023-03-13 | $25.30 | $25.84 | $25.30 | $25.74 | $18.14 | 4,493,960 |
| 2023-03-10 | $25.45 | $25.66 | $25.24 | $25.27 | $17.81 | 3,884,880 |
| 2023-03-09 | $25.55 | $25.84 | $25.43 | $25.66 | $18.09 | 3,573,500 |
| 2023-03-08 | $25.76 | $25.90 | $25.45 | $25.55 | $18.01 | 3,945,840 |
| 2023-03-07 | $26.35 | $26.50 | $25.76 | $25.78 | $18.17 | 4,993,120 |
| 2023-03-06 | $26.41 | $26.51 | $26.00 | $26.32 | $18.55 | 4,727,030 |
| 2023-03-03 | $26.83 | $27.17 | $26.18 | $26.49 | $18.67 | 6,392,970 |
| 2023-03-02 | $27.65 | $27.66 | $26.74 | $26.80 | $18.89 | 6,307,490 |
| 2023-03-01 | $27.52 | $27.60 | $27.10 | $27.34 | $19.27 | 3,264,990 |
| 2023-02-28 | $27.06 | $27.63 | $27.06 | $27.52 | $19.40 | 4,510,710 |
| 2023-02-27 | $27.13 | $27.38 | $26.60 | $27.20 | $19.17 | 3,705,510 |
| 2023-02-24 | $27.15 | $27.25 | $26.95 | $27.15 | $19.14 | 3,672,050 |
| 2023-02-23 | $27.59 | $27.98 | $26.94 | $27.13 | $19.12 | 7,957,810 |
| 2023-02-22 | $27.09 | $27.58 | $26.80 | $27.48 | $19.37 | 5,807,500 |
| 2023-02-21 | $26.71 | $27.23 | $26.48 | $27.14 | $19.13 | 6,685,940 |
| 2023-02-20 | $26.60 | $26.74 | $26.17 | $26.65 | $18.78 | 5,119,960 |
| 2023-02-17 | $26.42 | $27.15 | $26.40 | $26.45 | $18.64 | 4,984,700 |
| 2023-02-16 | $26.66 | $27.10 | $26.28 | $26.49 | $18.67 | 5,383,320 |
| 2023-02-15 | $26.87 | $27.14 | $26.53 | $26.72 | $18.83 | 4,957,840 |
| 2023-02-14 | $26.85 | $26.98 | $26.50 | $26.95 | $18.99 | 8,552,610 |
| 2023-02-13 | $25.96 | $26.74 | $25.96 | $26.65 | $18.78 | 9,071,910 |
| 2023-02-10 | $25.62 | $26.09 | $25.61 | $25.96 | $18.30 | 4,602,960 |
| 2023-02-09 | $25.42 | $25.84 | $25.39 | $25.61 | $18.05 | 3,892,210 |
| 2023-02-08 | $25.64 | $25.75 | $25.41 | $25.46 | $17.94 | 3,080,840 |
| 2023-02-07 | $26.18 | $26.39 | $25.38 | $25.70 | $18.11 | 6,453,120 |
| 2023-02-06 | $26.24 | $26.51 | $25.85 | $26.11 | $18.40 | 5,050,070 |
| 2023-02-03 | $27.05 | $27.20 | $26.10 | $26.38 | $18.59 | 6,709,830 |
| 2023-02-02 | $26.60 | $27.35 | $26.60 | $27.22 | $19.19 | 7,539,660 |
| 2023-02-01 | $26.45 | $26.62 | $26.22 | $26.58 | $18.73 | 6,080,080 |
| 2023-01-31 | $26.13 | $26.50 | $26.00 | $26.43 | $18.63 | 5,688,650 |
| 2023-01-30 | $26.28 | $26.49 | $25.95 | $26.12 | $18.41 | 9,281,650 |
| 2023-01-20 | $26.50 | $26.74 | $26.10 | $26.13 | $18.42 | 6,356,870 |
| 2023-01-19 | $26.55 | $26.63 | $26.12 | $26.53 | $18.70 | 5,137,160 |
| 2023-01-18 | $26.90 | $27.45 | $26.49 | $26.52 | $18.69 | 6,814,990 |
| 2023-01-17 | $29.00 | $29.40 | $26.76 | $26.90 | $18.96 | 11,462,510 |
| 2023-01-16 | $27.91 | $29.10 | $27.88 | $28.39 | $20.01 | 7,166,670 |
| 2023-01-13 | $27.35 | $27.93 | $27.09 | $27.85 | $19.63 | 3,983,920 |
| 2023-01-12 | $27.96 | $28.23 | $26.80 | $27.24 | $19.20 | 5,910,860 |
| 2023-01-11 | $28.33 | $28.49 | $27.90 | $27.95 | $19.70 | 3,817,600 |
| 2023-01-10 | $28.34 | $28.55 | $28.10 | $28.39 | $20.01 | 3,359,600 |
| 2023-01-09 | $27.06 | $28.49 | $27.06 | $28.32 | $19.96 | 8,579,450 |
| 2023-01-06 | $27.56 | $27.76 | $26.74 | $27.05 | $19.07 | 5,136,770 |
| 2023-01-05 | $27.25 | $28.28 | $27.18 | $27.56 | $19.42 | 6,292,540 |
| 2023-01-04 | $27.40 | $27.59 | $27.15 | $27.29 | $19.23 | 3,505,610 |
| 2023-01-03 | $27.46 | $27.71 | $27.01 | $27.50 | $19.38 | 4,426,950 |
| 2023-01-02 | $27.48 | $27.48 | $27.48 | $27.48 | $19.37 | 0 |
| 2022-12-30 | $27.50 | $27.68 | $26.68 | $27.48 | $27.48 | 4,059,710 |
| 2022-12-29 | $27.27 | $27.45 | $26.98 | $27.33 | $27.33 | 2,632,790 |
| 2022-12-28 | $27.30 | $27.69 | $26.95 | $27.25 | $27.25 | 3,078,820 |
| 2022-12-27 | $27.13 | $27.58 | $26.99 | $27.40 | $27.40 | 3,116,670 |
| 2022-12-26 | $26.44 | $27.67 | $26.44 | $27.14 | $27.14 | 4,578,830 |
| 2022-12-23 | $26.07 | $26.94 | $26.01 | $26.60 | $26.60 | 3,425,150 |
| 2022-12-22 | $26.72 | $27.45 | $26.28 | $26.44 | $26.44 | 5,217,680 |
| 2022-12-21 | $26.70 | $27.40 | $26.54 | $26.67 | $26.67 | 4,199,830 |
| 2022-12-20 | $27.30 | $27.60 | $26.76 | $26.85 | $26.85 | 4,668,260 |
| 2022-12-19 | $28.35 | $28.56 | $27.37 | $27.48 | $27.48 | 5,822,550 |
| 2022-12-16 | $28.16 | $28.50 | $27.81 | $28.24 | $28.24 | 5,673,800 |
| 2022-12-15 | $29.58 | $29.58 | $28.36 | $28.42 | $28.42 | 9,641,060 |
| 2022-12-14 | $28.42 | $29.70 | $28.19 | $29.66 | $29.66 | 10,281,550 |
| 2022-12-13 | $28.55 | $29.10 | $27.94 | $28.59 | $28.59 | 5,896,850 |
| 2022-12-12 | $29.06 | $29.40 | $28.45 | $28.50 | $28.50 | 6,915,240 |
| 2022-12-09 | $27.93 | $29.28 | $27.30 | $29.11 | $29.11 | 8,725,810 |
| 2022-12-08 | $28.21 | $28.49 | $27.70 | $27.89 | $27.89 | 4,181,940 |
| 2022-12-07 | $28.11 | $28.85 | $27.80 | $28.43 | $28.43 | 6,927,810 |
| 2022-12-06 | $27.43 | $29.00 | $27.43 | $28.04 | $28.04 | 9,188,650 |
| 2022-12-05 | $28.80 | $29.07 | $27.40 | $27.79 | $27.79 | 10,244,110 |
| 2022-12-01 | $27.99 | $28.39 | $27.15 | $27.18 | $27.18 | 10,445,910 |
| 2022-11-30 | $27.66 | $27.66 | $26.51 | $26.90 | $26.90 | 6,834,820 |
| 2022-11-29 | $27.68 | $27.88 | $27.11 | $27.66 | $27.66 | 5,579,130 |
| 2022-11-28 | $27.02 | $27.64 | $26.54 | $27.51 | $27.51 | 5,376,020 |
| 2022-11-25 | $27.60 | $27.83 | $27.40 | $27.48 | $27.48 | 2,371,850 |
| 2022-11-24 | $27.93 | $28.10 | $27.31 | $27.58 | $27.58 | 3,731,050 |
| 2022-11-23 | $27.94 | $28.04 | $27.30 | $27.91 | $27.91 | 4,100,960 |
| 2022-11-22 | $28.69 | $28.99 | $27.90 | $28.08 | $28.08 | 5,509,410 |
| 2022-11-21 | $29.30 | $29.32 | $28.19 | $28.81 | $28.81 | 6,985,240 |
| 2022-11-18 | $29.50 | $30.34 | $29.32 | $29.57 | $29.57 | 4,382,590 |
| 2022-11-17 | $29.53 | $29.96 | $29.06 | $29.63 | $29.63 | 3,609,660 |
| 2022-11-16 | $29.37 | $30.10 | $28.83 | $29.68 | $29.68 | 4,881,600 |
| 2022-11-15 | $29.10 | $29.64 | $28.70 | $29.37 | $29.37 | 3,951,860 |
| 2022-11-14 | $28.80 | $29.38 | $28.69 | $29.14 | $29.14 | 5,025,630 |
| 2022-11-11 | $30.78 | $30.99 | $28.91 | $29.07 | $29.07 | 7,253,810 |
| 2022-11-10 | $29.69 | $30.19 | $29.46 | $29.88 | $29.88 | 3,846,850 |
| 2022-11-09 | $30.50 | $30.68 | $29.58 | $29.80 | $29.80 | 5,315,160 |
| 2022-11-08 | $30.50 | $31.30 | $30.20 | $30.55 | $30.55 | 4,874,260 |
| 2022-11-07 | $30.23 | $31.26 | $29.86 | $30.72 | $30.72 | 7,266,860 |
| 2022-11-04 | $30.33 | $31.50 | $30.07 | $30.65 | $30.65 | 9,409,980 |
| 2022-11-03 | $30.56 | $30.88 | $30.07 | $30.15 | $30.15 | 9,111,290 |
| 2022-11-02 | $28.50 | $31.05 | $28.50 | $31.01 | $31.01 | 14,109,030 |
| 2022-11-01 | $28.10 | $28.99 | $27.32 | $28.88 | $28.88 | 10,309,280 |
| 2022-10-31 | $28.53 | $28.63 | $27.32 | $28.15 | $28.15 | 8,337,870 |
| 2022-10-28 | $28.38 | $29.00 | $27.50 | $28.47 | $28.47 | 11,613,320 |
| 2022-10-27 | $28.00 | $28.83 | $27.50 | $28.03 | $28.03 | 15,341,600 |
| 2022-10-26 | $26.38 | $28.02 | $25.98 | $28.02 | $28.02 | 20,767,480 |
| 2022-10-25 | $24.38 | $25.84 | $24.38 | $25.47 | $25.47 | 6,677,990 |
| 2022-10-24 | $25.76 | $25.76 | $24.21 | $24.85 | $24.85 | 7,793,890 |
| 2022-10-21 | $26.16 | $26.35 | $25.38 | $25.68 | $25.68 | 3,719,040 |
| 2022-10-20 | $26.10 | $26.75 | $25.97 | $26.16 | $26.16 | 3,679,720 |
| 2022-10-19 | $26.56 | $26.90 | $26.01 | $26.26 | $26.26 | 5,499,200 |
| 2022-10-18 | $27.61 | $27.66 | $26.56 | $26.97 | $26.97 | 6,278,350 |
| 2022-10-17 | $26.73 | $27.87 | $26.58 | $27.57 | $27.57 | 6,042,850 |
| 2022-10-14 | $26.47 | $27.12 | $25.70 | $26.73 | $26.73 | 6,984,730 |
| 2022-10-13 | $26.00 | $27.20 | $25.86 | $26.47 | $26.47 | 5,572,220 |
| 2022-10-12 | $26.64 | $26.75 | $24.69 | $25.99 | $25.99 | 8,648,400 |
| 2022-10-11 | $25.86 | $26.99 | $25.31 | $26.88 | $26.88 | 7,561,990 |
| 2022-10-10 | $25.25 | $26.96 | $25.16 | $25.90 | $25.90 | 7,458,160 |
| 2022-09-30 | $26.48 | $26.88 | $25.86 | $26.01 | $26.01 | 4,053,480 |
| 2022-09-29 | $26.25 | $26.99 | $26.10 | $26.28 | $26.28 | 4,870,080 |
| 2022-09-28 | $26.39 | $26.88 | $26.12 | $26.35 | $26.35 | 7,071,430 |
| 2022-09-27 | $25.02 | $26.46 | $24.87 | $26.38 | $26.38 | 7,768,020 |
| 2022-09-26 | $24.11 | $25.61 | $24.08 | $24.99 | $24.99 | 5,591,710 |
| 2022-09-23 | $24.31 | $24.70 | $23.72 | $24.30 | $24.30 | 3,268,270 |
| 2022-09-22 | $24.50 | $25.05 | $24.25 | $24.51 | $24.51 | 3,915,380 |
| 2022-09-21 | $24.72 | $25.10 | $24.30 | $24.77 | $24.77 | 3,828,030 |
| 2022-09-20 | $24.70 | $25.20 | $24.48 | $24.72 | $24.72 | 3,406,430 |
| 2022-09-19 | $24.82 | $25.10 | $23.82 | $24.65 | $24.65 | 5,445,430 |
| 2022-09-16 | $25.00 | $25.95 | $24.55 | $24.80 | $24.80 | 7,680,600 |
| 2022-09-15 | $24.16 | $26.00 | $24.09 | $25.18 | $25.18 | 11,137,720 |
| 2022-09-14 | $23.62 | $24.30 | $23.50 | $24.18 | $24.18 | 3,492,840 |
| 2022-09-13 | $23.71 | $24.09 | $23.48 | $23.97 | $23.97 | 3,425,710 |
| 2022-09-12 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-09-09 | $23.50 | $23.80 | $23.15 | $23.66 | $23.66 | 2,829,760 |
| 2022-09-08 | $23.89 | $24.10 | $23.20 | $23.33 | $23.33 | 4,550,040 |
| 2022-09-07 | $24.10 | $24.18 | $23.48 | $23.79 | $23.79 | 4,176,700 |
| 2022-09-06 | $23.89 | $24.28 | $23.68 | $24.18 | $24.18 | 2,887,190 |
| 2022-09-05 | $24.95 | $25.11 | $23.62 | $23.84 | $23.84 | 5,627,670 |
| 2022-09-02 | $24.80 | $25.20 | $24.66 | $25.10 | $25.10 | 3,898,610 |
| 2022-09-01 | $24.81 | $25.49 | $24.63 | $24.97 | $24.97 | 5,472,680 |
| 2022-08-31 | $24.80 | $25.28 | $24.50 | $24.80 | $24.80 | 6,217,500 |
| 2022-08-30 | $24.13 | $24.78 | $23.93 | $24.69 | $24.69 | 6,070,090 |
| 2022-08-29 | $23.32 | $24.50 | $23.26 | $24.15 | $24.15 | 5,657,330 |
| 2022-08-26 | $23.39 | $24.05 | $23.23 | $23.74 | $23.74 | 6,164,380 |
| 2022-08-25 | $23.40 | $23.67 | $23.04 | $23.27 | $23.27 | 6,756,610 |
| 2022-08-24 | $23.72 | $23.97 | $23.00 | $23.41 | $23.41 | 9,133,510 |
| 2022-08-23 | $26.17 | $26.30 | $23.70 | $23.75 | $23.75 | 14,753,260 |
| 2022-08-22 | $26.00 | $26.46 | $25.42 | $26.25 | $26.25 | 5,279,400 |
| 2022-08-19 | $25.94 | $26.33 | $25.56 | $26.00 | $26.00 | 5,482,470 |
| 2022-08-18 | $26.83 | $26.90 | $25.54 | $25.94 | $25.94 | 7,302,250 |
| 2022-08-17 | $25.12 | $27.49 | $24.83 | $26.80 | $26.80 | 9,316,310 |
| 2022-08-16 | $25.00 | $25.26 | $24.70 | $25.07 | $25.07 | 4,095,720 |
| 2022-08-15 | $25.20 | $25.68 | $24.68 | $24.82 | $24.82 | 6,494,050 |
| 2022-08-12 | $25.43 | $25.72 | $25.11 | $25.20 | $25.20 | 3,774,650 |
| 2022-08-11 | $24.41 | $25.56 | $24.37 | $25.51 | $25.51 | 5,273,710 |
| 2022-08-10 | $24.80 | $24.99 | $24.20 | $24.37 | $24.37 | 4,918,780 |
| 2022-08-09 | $25.30 | $25.30 | $24.60 | $25.01 | $25.01 | 3,156,140 |
| 2022-08-08 | $25.45 | $25.95 | $25.23 | $25.34 | $25.34 | 3,837,190 |
| 2022-08-05 | $25.06 | $25.50 | $25.01 | $25.46 | $25.46 | 3,168,160 |
| 2022-08-04 | $24.74 | $25.12 | $24.52 | $25.12 | $25.12 | 2,821,290 |
| 2022-08-03 | $25.05 | $25.84 | $24.56 | $24.65 | $24.65 | 4,590,940 |
| 2022-08-02 | $25.00 | $25.61 | $24.40 | $25.20 | $25.20 | 6,011,240 |
| 2022-08-01 | $24.50 | $25.45 | $24.08 | $25.22 | $25.22 | 5,598,590 |
| 2022-07-29 | $25.55 | $25.70 | $24.73 | $24.86 | $24.86 | 6,958,450 |
| 2022-07-28 | $25.30 | $26.06 | $25.23 | $25.80 | $25.80 | 9,588,840 |
| 2022-07-27 | $27.21 | $27.21 | $24.99 | $25.23 | $25.23 | 11,419,170 |
| 2022-07-26 | $26.53 | $27.66 | $26.53 | $27.21 | $27.21 | 5,021,970 |
| 2022-07-25 | $26.59 | $27.09 | $26.40 | $26.53 | $26.53 | 4,905,400 |
| 2022-07-22 | $27.37 | $27.48 | $26.45 | $26.68 | $26.68 | 5,336,440 |
| 2022-07-21 | $27.70 | $28.10 | $27.25 | $27.31 | $27.31 | 5,595,490 |
| 2022-07-20 | $28.20 | $29.09 | $27.42 | $27.59 | $27.59 | 8,431,120 |
| 2022-07-19 | $27.09 | $28.33 | $26.80 | $28.10 | $28.10 | 9,781,330 |
| 2022-07-18 | $27.22 | $27.89 | $26.53 | $27.10 | $27.10 | 8,797,640 |
| 2022-07-15 | $26.77 | $27.77 | $25.95 | $26.99 | $26.99 | 10,104,040 |
| 2022-07-14 | $26.05 | $26.75 | $25.43 | $25.96 | $25.96 | 5,748,370 |
| 2022-07-13 | $26.19 | $26.48 | $25.71 | $26.16 | $26.16 | 4,471,730 |
| 2022-07-12 | $26.69 | $26.77 | $25.84 | $25.97 | $25.97 | 7,214,680 |
| 2022-07-11 | $27.11 | $27.40 | $26.09 | $26.45 | $26.45 | 8,807,890 |
| 2022-07-08 | $27.73 | $28.36 | $27.24 | $27.30 | $27.30 | 5,471,780 |
| 2022-07-07 | $27.71 | $27.79 | $26.40 | $27.23 | $27.23 | 6,970,610 |
| 2022-07-06 | $27.99 | $28.63 | $27.42 | $27.80 | $27.80 | 6,821,900 |
| 2022-07-05 | $29.27 | $29.38 | $27.27 | $28.18 | $28.18 | 12,420,510 |
| 2022-07-04 | $28.21 | $29.87 | $28.02 | $29.50 | $29.50 | 9,893,760 |
| 2022-07-01 | $28.28 | $28.50 | $27.58 | $28.18 | $28.18 | 7,106,940 |
| 2022-06-30 | $26.67 | $28.85 | $26.58 | $28.47 | $28.47 | 14,016,830 |
| 2022-06-29 | $27.53 | $28.80 | $26.59 | $26.70 | $26.70 | 14,731,490 |
| 2022-06-28 | $26.85 | $27.36 | $26.30 | $27.00 | $27.00 | 11,853,350 |
| 2022-06-27 | $25.68 | $27.15 | $25.01 | $26.57 | $26.57 | 19,067,650 |
| 2022-06-24 | $22.16 | $24.68 | $22.16 | $24.68 | $24.68 | 12,634,070 |
| 2022-06-23 | $22.26 | $22.53 | $21.91 | $22.44 | $22.44 | 3,958,150 |
| 2022-06-22 | $22.44 | $22.73 | $22.10 | $22.27 | $22.27 | 4,350,220 |
| 2022-06-21 | $22.90 | $23.20 | $22.25 | $22.49 | $22.49 | 5,216,310 |
| 2022-06-20 | $22.70 | $23.47 | $22.50 | $23.08 | $23.08 | 7,088,420 |
| 2022-06-17 | $22.11 | $22.75 | $22.02 | $22.47 | $22.47 | 4,405,130 |
| 2022-06-16 | $21.60 | $22.90 | $21.50 | $22.34 | $22.34 | 7,700,820 |
| 2022-06-15 | $21.93 | $22.48 | $21.60 | $21.60 | $21.60 | 6,093,230 |
| 2022-06-14 | $21.67 | $22.09 | $21.32 | $22.02 | $22.02 | 6,138,550 |
| 2022-06-13 | $21.73 | $22.19 | $21.13 | $22.15 | $22.15 | 7,077,320 |
| 2022-06-10 | $21.85 | $21.99 | $21.35 | $21.84 | $21.84 | 4,737,750 |
| 2022-06-09 | $22.63 | $23.20 | $21.72 | $21.84 | $21.84 | 6,705,040 |
| 2022-06-08 | $22.59 | $23.20 | $22.00 | $22.30 | $22.30 | 10,885,470 |
| 2022-06-07 | $21.28 | $22.65 | $21.20 | $22.55 | $22.55 | 11,624,710 |
| 2022-06-06 | $20.81 | $21.45 | $20.51 | $21.38 | $21.38 | 6,848,410 |
| 2022-06-02 | $21.32 | $21.45 | $20.65 | $20.81 | $20.81 | 5,164,330 |
| 2022-06-01 | $21.69 | $21.92 | $20.99 | $21.13 | $21.13 | 9,365,450 |
| 2022-05-31 | $20.28 | $21.20 | $19.99 | $20.99 | $20.99 | 8,074,700 |
| 2022-05-30 | $19.91 | $20.85 | $19.89 | $20.38 | $20.38 | 7,140,370 |
| 2022-05-27 | $20.12 | $20.36 | $19.88 | $19.93 | $19.93 | 3,332,240 |
| 2022-05-26 | $19.73 | $20.30 | $19.70 | $20.11 | $20.11 | 4,235,580 |
| 2022-05-25 | $19.55 | $20.20 | $19.55 | $19.89 | $19.89 | 5,334,550 |
| 2022-05-24 | $20.60 | $20.90 | $19.52 | $19.54 | $19.54 | 7,879,720 |
| 2022-05-23 | $21.14 | $21.14 | $20.60 | $20.64 | $20.64 | 4,130,580 |
| 2022-05-20 | $20.60 | $21.30 | $20.42 | $21.14 | $21.14 | 7,097,860 |
| 2022-05-19 | $19.89 | $20.58 | $19.80 | $20.50 | $20.45 | 4,147,610 |
| 2022-05-18 | $20.82 | $20.84 | $20.22 | $20.30 | $20.25 | 5,127,630 |
| 2022-05-17 | $20.55 | $21.00 | $19.81 | $20.95 | $20.90 | 8,034,990 |
| 2022-05-16 | $21.00 | $21.07 | $20.30 | $20.66 | $20.61 | 7,359,540 |
| 2022-05-13 | $21.82 | $22.18 | $21.06 | $21.12 | $21.07 | 8,288,610 |
| 2022-05-12 | $21.37 | $22.25 | $20.85 | $22.00 | $21.95 | 11,614,300 |
| 2022-05-11 | $21.20 | $21.57 | $20.81 | $21.34 | $21.29 | 9,875,090 |
| 2022-05-10 | $21.01 | $21.43 | $20.50 | $21.00 | $20.95 | 9,000,930 |
| 2022-05-09 | $19.52 | $21.93 | $19.52 | $21.28 | $21.23 | 14,023,280 |
| 2022-05-06 | $20.43 | $20.49 | $19.58 | $19.94 | $19.89 | 12,647,820 |
| 2022-05-05 | $20.50 | $21.49 | $20.10 | $21.20 | $21.15 | 15,962,610 |
| 2022-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.95 | 0 |
| 2022-05-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.95 | 0 |
| 2022-04-29 | $21.34 | $22.00 | $20.30 | $21.00 | $20.95 | 19,864,770 |
| 2022-04-28 | $18.98 | $21.32 | $18.58 | $21.32 | $21.27 | 23,077,290 |
| 2022-04-27 | $19.15 | $19.78 | $18.12 | $19.38 | $19.33 | 25,013,630 |
| 2022-04-26 | $17.54 | $18.12 | $17.35 | $18.12 | $18.08 | 3,373,380 |
| 2022-04-25 | $17.40 | $17.79 | $16.40 | $16.47 | $16.43 | 8,599,060 |
| 2022-04-22 | $18.00 | $18.65 | $17.70 | $17.83 | $17.79 | 10,342,230 |
| 2022-04-21 | $18.40 | $19.50 | $18.25 | $18.76 | $18.72 | 15,940,420 |
| 2022-04-20 | $17.29 | $19.04 | $16.95 | $18.68 | $18.64 | 15,977,110 |
| 2022-04-19 | $16.99 | $17.53 | $16.98 | $17.31 | $17.27 | 5,098,560 |
| 2022-04-18 | $16.99 | $17.69 | $16.90 | $17.10 | $17.06 | 6,020,170 |
| 2022-04-15 | $16.90 | $17.80 | $16.73 | $17.20 | $17.16 | 10,392,680 |
| 2022-04-14 | $16.18 | $17.07 | $16.06 | $16.90 | $16.86 | 5,264,950 |
| 2022-04-13 | $16.11 | $16.56 | $15.55 | $16.17 | $16.13 | 5,325,560 |
| 2022-04-12 | $15.25 | $16.14 | $15.24 | $16.11 | $16.07 | 4,342,300 |
| 2022-04-11 | $15.50 | $16.17 | $15.20 | $15.29 | $15.25 | 4,685,870 |
| 2022-04-08 | $16.14 | $16.30 | $15.48 | $15.65 | $15.61 | 4,874,830 |
| 2022-04-07 | $16.72 | $16.92 | $16.08 | $16.11 | $16.07 | 5,541,830 |
| 2022-04-06 | $17.10 | $17.19 | $16.60 | $16.71 | $16.67 | 6,438,190 |
| 2022-04-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.01 | 0 |
| 2022-04-04 | $17.05 | $17.05 | $17.05 | $17.05 | $17.01 | 0 |
| 2022-04-01 | $17.93 | $17.97 | $17.01 | $17.05 | $17.01 | 6,798,730 |
| 2022-03-31 | $17.83 | $18.53 | $17.57 | $17.93 | $17.89 | 5,556,880 |
| 2022-03-30 | $17.06 | $17.78 | $17.06 | $17.76 | $17.72 | 3,659,850 |
| 2022-03-29 | $17.55 | $17.55 | $16.88 | $17.09 | $17.05 | 2,842,410 |
| 2022-03-28 | $17.49 | $17.62 | $17.02 | $17.41 | $17.37 | 2,838,100 |
| 2022-03-25 | $17.75 | $18.13 | $17.50 | $17.50 | $17.46 | 2,306,040 |
| 2022-03-24 | $18.16 | $18.16 | $17.74 | $17.75 | $17.71 | 2,549,980 |
| 2022-03-23 | $18.28 | $18.45 | $18.02 | $18.16 | $18.12 | 2,199,280 |
| 2022-03-22 | $18.32 | $18.42 | $17.96 | $18.17 | $18.13 | 2,610,720 |
| 2022-03-21 | $18.38 | $18.57 | $18.11 | $18.25 | $18.21 | 2,650,160 |
| 2022-03-18 | $18.34 | $18.50 | $18.03 | $18.33 | $18.33 | 2,451,670 |
| 2022-03-17 | $17.92 | $18.80 | $17.69 | $18.43 | $18.43 | 4,321,930 |
| 2022-03-16 | $17.65 | $17.90 | $16.62 | $17.77 | $17.77 | 4,140,830 |
| 2022-03-15 | $18.82 | $18.82 | $17.43 | $17.43 | $17.43 | 3,943,020 |
| 2022-03-14 | $18.60 | $19.16 | $18.36 | $18.95 | $18.95 | 5,326,660 |
| 2022-03-11 | $18.10 | $18.86 | $17.76 | $18.80 | $18.80 | 5,779,070 |
| 2022-03-10 | $18.25 | $18.44 | $17.87 | $18.28 | $18.28 | 5,348,790 |
| 2022-03-09 | $18.79 | $18.86 | $17.00 | $17.84 | $17.84 | 7,106,540 |
| 2022-03-08 | $19.80 | $20.18 | $18.72 | $18.79 | $18.79 | 5,040,350 |
| 2022-03-07 | $21.06 | $21.06 | $19.75 | $19.80 | $19.80 | 4,953,330 |
| 2022-03-04 | $21.35 | $21.58 | $21.04 | $21.06 | $21.06 | 2,656,550 |
| 2022-03-03 | $22.14 | $22.20 | $21.37 | $21.42 | $21.42 | 3,004,920 |
| 2022-03-02 | $22.26 | $22.38 | $21.95 | $22.04 | $22.04 | 1,889,720 |
| 2022-03-01 | $21.95 | $22.68 | $21.87 | $22.26 | $22.26 | 4,244,820 |
| 2022-02-28 | $21.72 | $22.33 | $20.92 | $21.97 | $21.97 | 6,292,680 |
| 2022-02-25 | $21.69 | $22.00 | $21.50 | $21.61 | $21.61 | 2,910,920 |
| 2022-02-24 | $22.16 | $23.00 | $21.54 | $21.70 | $21.70 | 5,152,360 |
| 2022-02-23 | $22.32 | $22.32 | $22.04 | $22.19 | $22.19 | 2,225,440 |
| 2022-02-22 | $21.96 | $22.56 | $21.82 | $22.14 | $22.14 | 3,497,770 |
| 2022-02-21 | $21.97 | $22.63 | $21.78 | $22.10 | $22.10 | 3,345,960 |
| 2022-02-18 | $21.65 | $22.06 | $21.42 | $21.97 | $21.97 | 2,457,100 |
| 2022-02-17 | $21.89 | $22.00 | $21.64 | $21.80 | $21.80 | 2,212,130 |
| 2022-02-16 | $21.73 | $22.08 | $21.35 | $21.90 | $21.90 | 2,258,930 |
| 2022-02-15 | $21.84 | $22.20 | $21.64 | $21.77 | $21.77 | 1,801,110 |
| 2022-02-14 | $21.60 | $22.10 | $21.41 | $21.85 | $21.85 | 2,989,090 |
| 2022-02-11 | $22.45 | $22.45 | $21.56 | $21.63 | $21.63 | 4,091,540 |
| 2022-02-10 | $22.36 | $22.65 | $22.13 | $22.59 | $22.59 | 2,293,060 |
| 2022-02-09 | $22.30 | $22.39 | $21.86 | $22.20 | $22.20 | 2,234,420 |
| 2022-02-08 | $21.54 | $21.98 | $21.21 | $21.91 | $21.91 | 2,520,230 |
| 2022-02-07 | $21.19 | $21.98 | $21.19 | $21.51 | $21.51 | 3,045,700 |
| 2022-02-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-02-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-02-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-02-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-01-28 | $21.25 | $21.39 | $20.90 | $21.00 | $21.00 | 2,915,330 |
| 2022-01-27 | $21.78 | $21.84 | $20.98 | $20.98 | $20.98 | 2,820,780 |
| 2022-01-26 | $21.76 | $22.19 | $21.11 | $21.47 | $21.47 | 3,591,750 |
| 2022-01-25 | $22.55 | $22.90 | $21.77 | $21.81 | $21.81 | 3,731,070 |
| 2022-01-24 | $22.50 | $22.91 | $22.45 | $22.55 | $22.55 | 2,594,390 |
| 2022-01-21 | $23.10 | $23.39 | $22.60 | $22.72 | $22.72 | 4,605,660 |
| 2022-01-20 | $23.93 | $24.15 | $23.02 | $23.10 | $23.10 | 4,714,950 |
| 2022-01-19 | $24.35 | $24.44 | $23.90 | $23.99 | $23.99 | 3,497,770 |
| 2022-01-18 | $24.31 | $24.65 | $23.90 | $24.50 | $24.50 | 3,724,570 |
| 2022-01-17 | $24.90 | $24.95 | $24.08 | $24.30 | $24.30 | 5,431,300 |
| 2022-01-14 | $26.21 | $26.22 | $24.84 | $25.05 | $25.05 | 7,330,360 |
| 2022-01-13 | $25.92 | $27.21 | $25.78 | $26.04 | $26.04 | 7,015,960 |
| 2022-01-12 | $25.19 | $25.81 | $25.17 | $25.74 | $25.74 | 4,019,680 |
| 2022-01-11 | $26.03 | $26.20 | $25.11 | $25.19 | $25.19 | 7,962,110 |
| 2022-01-10 | $26.90 | $27.00 | $25.89 | $26.40 | $26.40 | 5,377,210 |
| 2022-01-07 | $26.76 | $27.29 | $26.27 | $27.03 | $27.03 | 5,994,160 |
| 2022-01-06 | $27.38 | $27.70 | $26.82 | $27.00 | $27.00 | 5,419,940 |
| 2022-01-05 | $27.35 | $28.56 | $27.05 | $27.75 | $27.75 | 8,741,790 |
| 2022-01-04 | $26.83 | $27.50 | $26.60 | $27.42 | $27.42 | 6,705,850 |
| 2022-01-03 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2021-12-31 | $26.48 | $27.00 | $26.41 | $26.81 | $26.81 | 6,183,540 |
| 2021-12-30 | $26.87 | $26.98 | $26.49 | $26.60 | $26.60 | 5,406,690 |
| 2021-12-29 | $28.31 | $28.55 | $26.90 | $26.92 | $26.92 | 9,383,000 |
| 2021-12-28 | $27.54 | $29.18 | $27.27 | $28.26 | $28.26 | 18,755,290 |
| 2021-12-27 | $25.50 | $27.90 | $25.40 | $27.49 | $27.49 | 16,487,910 |
| 2021-12-24 | $24.96 | $25.60 | $24.79 | $25.42 | $25.42 | 4,788,370 |
| 2021-12-23 | $25.42 | $25.42 | $24.65 | $25.01 | $25.01 | 3,720,000 |
| 2021-12-22 | $25.48 | $25.61 | $25.15 | $25.33 | $25.33 | 2,603,060 |
| 2021-12-21 | $24.83 | $25.59 | $24.81 | $25.38 | $25.38 | 3,634,220 |
| 2021-12-20 | $25.22 | $25.54 | $24.95 | $24.97 | $24.97 | 3,503,780 |
| 2021-12-17 | $25.85 | $25.86 | $25.12 | $25.22 | $25.22 | 3,748,900 |
| 2021-12-16 | $25.75 | $25.80 | $25.01 | $25.55 | $25.55 | 5,544,840 |
| 2021-12-15 | $26.63 | $26.77 | $25.50 | $25.62 | $25.62 | 7,985,540 |
| 2021-12-14 | $26.10 | $27.41 | $25.85 | $26.63 | $26.63 | 8,946,690 |
| 2021-12-13 | $26.00 | $26.60 | $26.00 | $26.39 | $26.39 | 7,040,090 |
| 2021-12-10 | $26.18 | $26.89 | $25.96 | $26.18 | $26.18 | 10,677,840 |
| 2021-12-09 | $25.16 | $26.50 | $25.01 | $26.18 | $26.18 | 9,254,790 |
| 2021-12-08 | $24.63 | $25.38 | $24.42 | $25.15 | $25.15 | 5,542,990 |
| 2021-12-07 | $23.90 | $24.74 | $23.74 | $24.63 | $24.63 | 5,943,380 |
| 2021-12-06 | $24.52 | $24.58 | $23.80 | $23.82 | $23.82 | 4,578,020 |
| 2021-12-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 4,006,790 |
| 2021-12-02 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 4,151,380 |
| 2021-12-01 | $24.50 | $24.77 | $24.32 | $24.57 | $24.57 | 3,166,020 |
| 2021-11-30 | $24.40 | $24.69 | $24.20 | $24.65 | $24.65 | 3,988,760 |
| 2021-11-29 | $24.20 | $24.94 | $24.00 | $24.40 | $24.40 | 5,645,480 |
| 2021-11-26 | $25.64 | $25.87 | $24.43 | $24.57 | $24.57 | 8,788,710 |
| 2021-11-25 | $25.79 | $26.30 | $25.60 | $25.62 | $25.62 | 4,013,240 |
| 2021-11-24 | $26.80 | $26.85 | $25.89 | $25.90 | $25.90 | 5,909,930 |
| 2021-11-23 | $27.31 | $27.31 | $26.50 | $26.80 | $26.80 | 4,954,960 |
| 2021-11-22 | $26.74 | $27.44 | $26.66 | $27.31 | $27.31 | 6,131,450 |
| 2021-11-19 | $26.72 | $27.00 | $26.28 | $26.99 | $26.99 | 5,616,000 |
| 2021-11-18 | $26.69 | $27.00 | $26.20 | $26.72 | $26.72 | 6,016,300 |
| 2021-11-17 | $27.52 | $27.69 | $26.19 | $26.68 | $26.68 | 8,642,990 |
| 2021-11-16 | $28.02 | $28.35 | $27.60 | $27.73 | $27.73 | 7,441,980 |
| 2021-11-15 | $27.77 | $28.30 | $27.05 | $28.30 | $28.30 | 10,336,820 |
| 2021-11-12 | $27.01 | $27.93 | $26.71 | $27.45 | $27.45 | 9,364,730 |
| 2021-11-11 | $26.80 | $27.25 | $26.50 | $27.01 | $27.01 | 9,010,170 |
| 2021-11-10 | $26.67 | $27.30 | $25.50 | $27.30 | $27.30 | 13,231,880 |
| 2021-11-09 | $26.41 | $26.98 | $25.96 | $26.98 | $26.98 | 11,279,050 |
| 2021-11-08 | $27.70 | $28.05 | $26.36 | $26.41 | $26.41 | 17,307,390 |
| 2021-11-05 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 27,226,800 |
| 2021-11-04 | $25.48 | $28.25 | $25.31 | $28.25 | $28.25 | 22,014,050 |
| 2021-11-03 | $25.92 | $26.23 | $25.00 | $25.68 | $25.68 | 13,955,850 |
| 2021-11-02 | $23.88 | $25.72 | $23.84 | $25.71 | $25.71 | 16,624,620 |
| 2021-11-01 | $24.65 | $24.68 | $23.87 | $24.08 | $24.08 | 7,877,310 |
| 2021-10-29 | $23.30 | $25.84 | $23.23 | $24.82 | $24.82 | 20,402,090 |
| 2021-10-28 | $22.42 | $24.40 | $22.40 | $24.20 | $24.20 | 10,970,790 |
| 2021-10-27 | $22.94 | $23.00 | $22.34 | $22.65 | $22.65 | 4,666,840 |
| 2021-10-26 | $23.88 | $24.50 | $23.03 | $23.15 | $23.15 | 6,119,720 |
| 2021-10-25 | $23.75 | $23.98 | $23.43 | $23.88 | $23.88 | 5,051,210 |
| 2021-10-22 | $23.22 | $23.89 | $22.70 | $23.74 | $23.74 | 5,904,390 |
| 2021-10-21 | $22.70 | $23.39 | $22.61 | $23.21 | $23.21 | 3,832,310 |
| 2021-10-20 | $22.87 | $23.28 | $22.56 | $22.75 | $22.75 | 2,488,190 |
| 2021-10-19 | $22.30 | $23.15 | $22.30 | $22.87 | $22.87 | 4,342,260 |
| 2021-10-18 | $23.00 | $23.00 | $22.20 | $22.36 | $22.36 | 4,702,050 |
| 2021-10-15 | $23.66 | $24.00 | $23.00 | $23.15 | $23.15 | 5,939,410 |
| 2021-10-14 | $24.37 | $25.22 | $23.98 | $23.98 | $23.98 | 6,944,630 |
| 2021-10-13 | $24.20 | $24.40 | $23.41 | $24.39 | $24.39 | 7,422,590 |
| 2021-10-12 | $22.95 | $24.44 | $22.95 | $24.02 | $24.02 | 10,350,790 |
| 2021-10-11 | $22.88 | $23.46 | $22.61 | $23.27 | $23.27 | 5,740,260 |
| 2021-10-08 | $23.00 | $23.45 | $22.60 | $22.71 | $22.71 | 6,390,720 |
| 2021-10-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2021-10-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2021-09-30 | $22.00 | $23.66 | $22.00 | $22.90 | $22.90 | 6,744,670 |
| 2021-09-29 | $22.54 | $22.54 | $21.72 | $22.06 | $22.06 | 5,148,730 |
| 2021-09-28 | $23.01 | $23.06 | $22.40 | $22.60 | $22.60 | 4,786,990 |
| 2021-09-27 | $22.43 | $23.43 | $21.90 | $23.38 | $23.38 | 9,236,490 |
| 2021-09-24 | $21.80 | $22.95 | $21.77 | $22.42 | $22.42 | 7,893,780 |
| 2021-09-23 | $20.68 | $22.45 | $20.63 | $21.93 | $21.93 | 7,103,860 |
| 2021-09-22 | $20.61 | $20.82 | $20.55 | $20.68 | $20.68 | 1,750,310 |
| 2021-09-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2021-09-20 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2021-09-17 | $21.26 | $21.28 | $20.50 | $20.94 | $20.94 | 3,158,520 |
| 2021-09-16 | $20.70 | $21.49 | $20.60 | $21.10 | $21.10 | 4,830,270 |
| 2021-09-15 | $21.08 | $21.08 | $20.34 | $20.79 | $20.79 | 3,691,850 |
| 2021-09-14 | $21.48 | $21.74 | $21.02 | $21.08 | $21.08 | 3,195,370 |
| 2021-09-13 | $21.54 | $21.75 | $21.35 | $21.39 | $21.39 | 3,073,560 |
| 2021-09-10 | $21.76 | $21.76 | $21.32 | $21.54 | $21.54 | 4,646,080 |
| 2021-09-09 | $21.68 | $21.94 | $21.53 | $21.75 | $21.75 | 3,707,790 |
| 2021-09-08 | $21.78 | $21.86 | $21.35 | $21.68 | $21.68 | 3,608,880 |
| 2021-09-07 | $21.36 | $21.70 | $21.22 | $21.58 | $21.58 | 4,153,640 |
| 2021-09-06 | $21.10 | $21.75 | $20.80 | $21.48 | $21.48 | 4,580,240 |
| 2021-09-03 | $20.78 | $21.33 | $20.54 | $21.10 | $21.10 | 4,759,590 |
| 2021-09-02 | $21.10 | $21.36 | $20.47 | $20.82 | $20.82 | 5,537,760 |
| 2021-09-01 | $21.43 | $21.65 | $20.48 | $21.35 | $21.35 | 6,323,780 |
| 2021-08-31 | $19.94 | $21.30 | $19.90 | $21.17 | $21.17 | 10,207,620 |
| 2021-08-30 | $23.32 | $23.45 | $21.21 | $22.04 | $22.04 | 9,099,690 |
| 2021-08-27 | $24.00 | $24.00 | $23.30 | $23.32 | $23.32 | 5,132,280 |
| 2021-08-26 | $23.46 | $25.02 | $23.03 | $24.09 | $24.09 | 11,234,990 |
| 2021-08-25 | $23.40 | $24.09 | $23.23 | $23.57 | $23.57 | 3,989,240 |
| 2021-08-24 | $23.53 | $24.03 | $23.35 | $23.62 | $23.62 | 4,455,090 |
| 2021-08-23 | $23.31 | $23.65 | $23.16 | $23.53 | $23.53 | 3,995,490 |
| 2021-08-20 | $24.13 | $24.25 | $23.11 | $23.26 | $23.26 | 4,839,740 |
| 2021-08-19 | $24.31 | $24.98 | $24.05 | $24.11 | $24.11 | 5,211,520 |
| 2021-08-18 | $24.79 | $24.90 | $24.18 | $24.30 | $24.30 | 5,347,110 |
| 2021-08-17 | $25.73 | $25.73 | $24.80 | $24.90 | $24.90 | 5,147,210 |
| 2021-08-16 | $25.87 | $26.49 | $25.29 | $25.73 | $25.73 | 6,433,730 |
| 2021-08-13 | $25.63 | $26.33 | $25.30 | $25.81 | $25.81 | 5,329,190 |
| 2021-08-12 | $26.80 | $27.40 | $25.58 | $25.63 | $25.63 | 9,812,140 |
| 2021-08-11 | $27.35 | $28.50 | $26.99 | $27.10 | $27.10 | 7,673,160 |
| 2021-08-10 | $26.68 | $28.18 | $25.88 | $27.88 | $27.88 | 13,346,210 |
| 2021-08-09 | $24.12 | $26.51 | $24.12 | $26.51 | $26.51 | 9,668,020 |
| 2021-08-06 | $24.61 | $24.61 | $23.95 | $24.10 | $24.10 | 3,927,250 |
| 2021-08-05 | $24.96 | $25.46 | $24.52 | $24.64 | $24.64 | 4,171,540 |
| 2021-08-04 | $25.55 | $25.68 | $25.02 | $25.11 | $25.11 | 3,749,030 |
| 2021-08-03 | $25.12 | $26.30 | $25.12 | $25.55 | $25.55 | 5,514,700 |
| 2021-08-02 | $24.84 | $25.75 | $23.81 | $25.70 | $25.70 | 7,392,170 |
| 2021-07-30 | $24.42 | $24.98 | $23.75 | $24.80 | $24.80 | 4,732,220 |
| 2021-07-29 | $24.30 | $24.85 | $24.28 | $24.43 | $24.43 | 3,525,440 |
| 2021-07-28 | $24.79 | $25.22 | $23.00 | $23.97 | $23.97 | 6,847,670 |
| 2021-07-27 | $26.35 | $26.80 | $25.00 | $25.30 | $25.30 | 6,129,230 |
| 2021-07-26 | $28.01 | $28.01 | $26.20 | $26.50 | $26.50 | 7,047,330 |
| 2021-07-23 | $28.60 | $28.67 | $27.91 | $28.01 | $28.01 | 3,645,650 |
| 2021-07-22 | $29.31 | $29.78 | $28.48 | $28.67 | $28.67 | 4,432,500 |
| 2021-07-21 | $28.97 | $29.75 | $28.73 | $29.31 | $29.31 | 3,381,950 |
| 2021-07-20 | $28.48 | $29.10 | $28.40 | $28.80 | $28.80 | 3,418,840 |
| 2021-07-19 | $30.82 | $31.11 | $28.24 | $28.80 | $28.80 | 10,823,530 |
| 2021-07-16 | $31.84 | $31.99 | $30.92 | $31.30 | $31.30 | 4,765,500 |
| 2021-07-15 | $32.05 | $32.65 | $31.43 | $31.90 | $31.90 | 4,469,970 |
| 2021-07-14 | $32.30 | $32.75 | $31.84 | $32.29 | $32.29 | 5,198,940 |
| 2021-07-13 | $31.05 | $32.79 | $30.89 | $32.76 | $32.76 | 8,210,170 |
| 2021-07-12 | $30.87 | $31.56 | $30.50 | $31.23 | $31.23 | 4,932,250 |
| 2021-07-09 | $31.16 | $32.40 | $31.03 | $31.08 | $31.08 | 5,711,770 |
| 2021-07-08 | $31.30 | $32.20 | $30.50 | $31.86 | $31.86 | 9,259,490 |
| 2021-07-07 | $32.01 | $32.36 | $31.20 | $31.55 | $31.55 | 7,221,250 |
| 2021-07-06 | $34.08 | $34.50 | $31.50 | $32.16 | $32.16 | 11,127,280 |
| 2021-07-05 | $32.43 | $35.00 | $31.48 | $33.75 | $33.75 | 14,046,830 |
| 2021-07-02 | $32.48 | $34.72 | $32.48 | $32.92 | $32.92 | 20,351,010 |
| 2021-07-01 | $30.00 | $32.37 | $29.73 | $32.37 | $32.37 | 12,335,880 |
| 2021-06-30 | $28.58 | $29.69 | $28.30 | $29.43 | $29.43 | 6,257,930 |
| 2021-06-29 | $28.50 | $28.95 | $28.09 | $28.69 | $28.69 | 4,617,680 |
| 2021-06-28 | $29.19 | $29.23 | $28.49 | $28.55 | $28.55 | 4,530,090 |
| 2021-06-25 | $29.21 | $29.30 | $28.70 | $29.01 | $29.01 | 7,359,800 |
| 2021-06-24 | $28.03 | $30.08 | $27.34 | $29.53 | $29.53 | 12,140,960 |
| 2021-06-23 | $28.49 | $28.60 | $28.00 | $28.08 | $28.08 | 4,434,310 |
| 2021-06-22 | $28.20 | $28.59 | $27.83 | $28.55 | $28.55 | 5,391,050 |
| 2021-06-21 | $28.40 | $28.85 | $28.02 | $28.29 | $28.29 | 4,638,400 |
| 2021-06-18 | $27.99 | $28.53 | $27.41 | $28.52 | $28.52 | 6,449,080 |
| 2021-06-17 | $27.99 | $28.88 | $27.62 | $27.88 | $27.88 | 7,689,960 |
| 2021-06-16 | $28.42 | $29.55 | $27.85 | $28.13 | $28.13 | 12,580,890 |
| 2021-06-15 | $28.29 | $28.45 | $27.25 | $28.41 | $28.41 | 7,681,400 |
| 2021-06-14 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2021-06-11 | $28.41 | $29.38 | $28.18 | $28.45 | $28.45 | 8,847,710 |
| 2021-06-10 | $29.14 | $29.28 | $28.38 | $28.50 | $28.50 | 9,807,510 |
| 2021-06-09 | $29.43 | $29.45 | $28.73 | $28.89 | $28.89 | 10,082,690 |
| 2021-06-08 | $32.60 | $32.67 | $29.43 | $29.44 | $29.44 | 19,144,910 |
| 2021-06-07 | $33.70 | $33.99 | $32.15 | $32.70 | $32.70 | 9,353,400 |
| 2021-06-04 | $34.50 | $34.98 | $33.56 | $33.64 | $33.64 | 6,676,410 |
| 2021-06-03 | $35.32 | $36.05 | $34.50 | $34.72 | $34.72 | 5,165,270 |
| 2021-06-02 | $36.70 | $36.99 | $35.50 | $35.54 | $35.54 | 5,351,200 |
| 2021-06-01 | $36.27 | $37.40 | $35.86 | $36.70 | $36.70 | 6,106,880 |
| 2021-05-31 | $36.71 | $36.71 | $35.60 | $36.13 | $36.13 | 5,131,230 |
| 2021-05-28 | $38.12 | $38.25 | $36.41 | $36.73 | $36.73 | 5,098,600 |
| 2021-05-27 | $37.00 | $38.47 | $36.93 | $38.00 | $38.00 | 4,063,340 |
| 2021-05-26 | $38.48 | $38.58 | $37.10 | $37.20 | $37.20 | 3,824,540 |
| 2021-05-25 | $37.57 | $38.30 | $36.66 | $38.12 | $38.12 | 4,683,980 |
| 2021-05-24 | $37.90 | $37.97 | $36.32 | $37.58 | $37.58 | 3,264,690 |
| 2021-05-21 | $46.20 | $46.28 | $44.30 | $44.88 | $37.19 | 3,458,920 |
| 2021-05-20 | $46.01 | $46.60 | $45.69 | $46.20 | $38.28 | 2,345,240 |
| 2021-05-19 | $46.87 | $47.44 | $45.50 | $45.70 | $37.87 | 3,124,760 |
| 2021-05-18 | $46.15 | $46.97 | $44.71 | $46.79 | $38.77 | 4,383,500 |
| 2021-05-17 | $45.00 | $46.61 | $44.58 | $45.50 | $37.70 | 5,965,480 |
| 2021-05-14 | $42.00 | $45.49 | $41.80 | $44.26 | $36.68 | 6,036,250 |
| 2021-05-13 | $40.90 | $41.82 | $40.53 | $41.71 | $34.56 | 1,994,800 |
| 2021-05-12 | $40.14 | $41.69 | $38.70 | $41.46 | $34.36 | 4,635,600 |
| 2021-05-11 | $40.19 | $41.65 | $39.90 | $40.08 | $33.21 | 3,544,660 |
| 2021-05-10 | $42.41 | $42.64 | $40.51 | $40.74 | $33.76 | 4,324,030 |
| 2021-05-07 | $44.32 | $44.79 | $42.79 | $42.90 | $35.55 | 4,252,900 |
| 2021-05-06 | $43.93 | $45.45 | $42.75 | $44.80 | $37.12 | 4,188,950 |
| 2021-05-05 | $44.00 | $44.00 | $44.00 | $44.00 | $36.46 | 0 |
| 2021-05-04 | $44.00 | $44.00 | $44.00 | $44.00 | $36.46 | 0 |
| 2021-04-30 | $44.90 | $45.04 | $43.11 | $44.00 | $36.46 | 3,964,710 |
| 2021-04-29 | $47.00 | $47.23 | $44.88 | $44.96 | $37.26 | 6,438,820 |
| 2021-04-28 | $42.28 | $47.28 | $42.28 | $46.35 | $38.41 | 9,582,110 |
| 2021-04-27 | $43.42 | $43.78 | $42.50 | $42.98 | $35.62 | 3,123,460 |
| 2021-04-26 | $44.09 | $45.04 | $43.47 | $43.52 | $36.06 | 3,609,170 |
| 2021-04-23 | $45.80 | $45.80 | $44.43 | $44.48 | $36.86 | 2,998,880 |
| 2021-04-22 | $45.60 | $46.15 | $44.40 | $46.06 | $38.17 | 3,822,100 |
| 2021-04-21 | $44.20 | $46.50 | $44.20 | $45.92 | $38.05 | 4,756,890 |
| 2021-04-20 | $43.75 | $44.69 | $43.30 | $44.15 | $36.59 | 3,339,810 |
| 2021-04-19 | $42.88 | $43.79 | $42.11 | $43.76 | $36.26 | 3,221,430 |
| 2021-04-16 | $42.35 | $42.81 | $40.88 | $42.64 | $35.33 | 4,232,260 |
| 2021-04-15 | $42.78 | $42.90 | $42.01 | $42.33 | $35.08 | 2,043,970 |
| 2021-04-14 | $42.56 | $43.20 | $42.21 | $42.95 | $35.59 | 2,519,330 |
| 2021-04-13 | $43.58 | $44.45 | $42.53 | $42.79 | $35.46 | 2,451,440 |
| 2021-04-12 | $44.70 | $44.93 | $43.38 | $43.60 | $36.13 | 2,529,720 |
| 2021-04-09 | $45.33 | $45.75 | $44.56 | $44.65 | $37.00 | 2,452,850 |
| 2021-04-08 | $46.40 | $46.40 | $45.20 | $45.40 | $37.62 | 3,781,900 |
| 2021-04-07 | $47.23 | $47.25 | $45.42 | $46.32 | $38.38 | 3,606,430 |
| 2021-04-06 | $47.80 | $47.90 | $46.51 | $47.20 | $39.11 | 3,012,350 |
| 2021-04-05 | $47.22 | $47.22 | $47.22 | $47.22 | $39.13 | 0 |
| 2021-04-02 | $48.28 | $49.21 | $47.01 | $47.22 | $39.13 | 4,283,870 |
| 2021-04-01 | $48.60 | $49.34 | $48.11 | $48.23 | $39.97 | 2,265,000 |
| 2021-03-31 | $48.48 | $48.80 | $46.72 | $48.34 | $40.06 | 5,741,250 |
| 2021-03-30 | $49.38 | $49.93 | $49.00 | $49.30 | $40.85 | 2,241,160 |
| 2021-03-29 | $48.80 | $51.27 | $48.51 | $49.29 | $40.84 | 4,675,160 |
| 2021-03-26 | $47.45 | $49.26 | $47.04 | $48.91 | $40.53 | 4,699,800 |
| 2021-03-25 | $44.90 | $48.38 | $44.27 | $47.65 | $39.49 | 5,976,670 |
| 2021-03-24 | $44.05 | $46.75 | $43.78 | $45.34 | $37.57 | 6,824,230 |
| 2021-03-23 | $45.23 | $45.54 | $43.63 | $44.31 | $36.72 | 3,164,510 |
| 2021-03-22 | $44.70 | $46.04 | $44.30 | $45.12 | $37.39 | 3,206,040 |
| 2021-03-19 | $45.21 | $45.70 | $44.35 | $44.67 | $37.02 | 3,256,550 |
| 2021-03-18 | $46.22 | $46.64 | $45.26 | $45.80 | $37.95 | 3,428,170 |
| 2021-03-17 | $46.05 | $46.28 | $44.66 | $45.86 | $38.00 | 3,324,470 |
| 2021-03-16 | $47.71 | $48.35 | $45.45 | $45.71 | $37.88 | 5,036,280 |
| 2021-03-15 | $48.41 | $48.99 | $46.82 | $47.36 | $39.25 | 2,026,070 |
| 2021-03-12 | $49.82 | $50.05 | $48.59 | $48.89 | $40.51 | 2,932,680 |
| 2021-03-11 | $47.27 | $50.91 | $46.91 | $49.95 | $41.39 | 4,294,630 |
| 2021-03-10 | $47.60 | $48.26 | $46.64 | $46.90 | $38.86 | 3,405,050 |
| 2021-03-09 | $49.40 | $50.10 | $46.58 | $46.60 | $38.62 | 5,746,680 |
| 2021-03-08 | $54.22 | $55.19 | $50.00 | $50.13 | $41.54 | 3,423,220 |
| 2021-03-05 | $54.95 | $55.18 | $53.20 | $53.77 | $44.56 | 3,022,770 |
| 2021-03-04 | $57.75 | $57.75 | $55.00 | $55.75 | $46.20 | 2,066,870 |
| 2021-03-03 | $56.50 | $58.20 | $55.91 | $57.65 | $47.77 | 2,370,040 |
| 2021-03-02 | $56.70 | $57.00 | $56.30 | $56.61 | $46.91 | 1,907,520 |
| 2021-03-01 | $57.51 | $58.22 | $56.06 | $56.53 | $46.84 | 3,626,700 |
| 2021-02-26 | $57.57 | $58.66 | $56.58 | $57.14 | $47.35 | 2,215,330 |
| 2021-02-25 | $60.00 | $60.66 | $58.01 | $58.61 | $48.57 | 2,695,000 |
| 2021-02-24 | $61.04 | $61.59 | $59.58 | $59.99 | $49.71 | 2,808,460 |
| 2021-02-23 | $61.76 | $63.40 | $61.20 | $61.46 | $50.93 | 2,469,430 |
| 2021-02-22 | $63.56 | $63.70 | $62.21 | $62.38 | $51.69 | 3,046,330 |
| 2021-02-19 | $65.44 | $65.99 | $62.00 | $63.58 | $52.69 | 3,875,810 |
| 2021-02-18 | $70.16 | $72.00 | $64.64 | $65.72 | $54.46 | 4,734,960 |
| 2021-02-17 | $70.16 | $70.16 | $70.16 | $70.16 | $58.14 | 0 |
| 2021-02-16 | $70.16 | $70.16 | $70.16 | $70.16 | $58.14 | 0 |
| 2021-02-15 | $70.16 | $70.16 | $70.16 | $70.16 | $58.14 | 0 |
| 2021-02-12 | $70.16 | $70.16 | $70.16 | $70.16 | $58.14 | 0 |
| 2021-02-11 | $70.16 | $70.16 | $70.16 | $70.16 | $58.14 | 0 |
| 2021-02-10 | $69.90 | $70.67 | $68.52 | $70.16 | $58.14 | 3,702,050 |
| 2021-02-09 | $68.00 | $70.26 | $66.48 | $69.52 | $57.61 | 4,452,210 |
| 2021-02-08 | $67.73 | $68.82 | $66.10 | $67.70 | $56.10 | 3,900,030 |
| 2021-02-05 | $63.30 | $68.88 | $63.10 | $67.20 | $55.69 | 6,871,340 |
| 2021-02-04 | $63.76 | $65.89 | $62.42 | $63.28 | $52.44 | 2,968,280 |
| 2021-02-03 | $65.00 | $65.14 | $63.50 | $64.19 | $53.19 | 3,113,300 |
| 2021-02-02 | $60.35 | $64.90 | $59.58 | $64.49 | $53.44 | 6,440,290 |
| 2021-02-01 | $61.87 | $62.43 | $59.88 | $60.19 | $49.88 | 3,799,670 |
| 2021-01-29 | $62.00 | $63.10 | $60.60 | $61.70 | $51.13 | 3,763,040 |
| 2021-01-28 | $62.93 | $64.00 | $61.63 | $61.65 | $51.09 | 4,530,500 |
| 2021-01-27 | $63.48 | $66.54 | $63.01 | $64.64 | $53.56 | 5,851,680 |
| 2021-01-26 | $62.48 | $64.60 | $61.33 | $62.80 | $52.04 | 6,445,210 |
| 2021-01-25 | $64.71 | $65.08 | $61.66 | $62.50 | $51.79 | 12,830,530 |
| 2021-01-22 | $64.67 | $65.30 | $64.67 | $64.67 | $53.59 | 6,753,500 |
| 2021-01-21 | $66.59 | $72.44 | $66.55 | $71.86 | $59.55 | 5,499,630 |
| 2021-01-20 | $66.43 | $67.67 | $65.11 | $66.52 | $55.12 | 3,520,560 |
| 2021-01-19 | $67.99 | $69.28 | $66.22 | $66.60 | $55.19 | 3,371,640 |
| 2021-01-18 | $67.50 | $69.66 | $66.51 | $68.62 | $56.86 | 2,909,430 |
| 2021-01-15 | $69.68 | $69.68 | $66.11 | $67.06 | $55.57 | 3,194,330 |
| 2021-01-14 | $69.58 | $70.27 | $66.80 | $69.12 | $57.28 | 2,658,230 |
| 2021-01-13 | $69.81 | $70.86 | $68.56 | $70.00 | $58.01 | 3,255,950 |
| 2021-01-12 | $67.00 | $70.83 | $66.50 | $69.80 | $57.84 | 5,506,880 |
| 2021-01-11 | $74.01 | $74.48 | $67.39 | $67.58 | $56.00 | 5,742,840 |
| 2021-01-08 | $75.70 | $76.80 | $73.36 | $74.88 | $62.05 | 3,224,750 |
| 2021-01-07 | $77.77 | $78.28 | $73.64 | $74.97 | $62.13 | 3,733,620 |
| 2021-01-06 | $74.37 | $79.39 | $74.37 | $78.33 | $64.91 | 5,052,690 |
| 2021-01-05 | $74.06 | $76.04 | $71.58 | $74.35 | $61.61 | 5,713,490 |
| 2021-01-04 | $81.85 | $81.85 | $74.02 | $76.48 | $63.38 | 7,283,170 |
| 2021-01-01 | $82.24 | $82.24 | $82.24 | $82.24 | $68.15 | 0 |
| 2020-12-31 | $77.23 | $82.24 | $75.50 | $82.24 | $68.15 | 5,173,030 |
| 2020-12-30 | $71.25 | $76.00 | $71.13 | $76.00 | $62.98 | 4,562,210 |
| 2020-12-29 | $71.29 | $73.20 | $70.87 | $71.35 | $59.13 | 2,629,140 |
| 2020-12-28 | $69.87 | $71.71 | $69.00 | $71.20 | $59.00 | 2,687,640 |
| 2020-12-25 | $69.63 | $70.80 | $68.83 | $69.10 | $57.26 | 2,181,770 |
| 2020-12-24 | $72.20 | $72.99 | $69.30 | $69.38 | $57.49 | 2,441,490 |
| 2020-12-23 | $70.69 | $73.00 | $70.59 | $71.99 | $59.66 | 2,280,800 |
| 2020-12-22 | $71.21 | $72.20 | $69.70 | $69.70 | $57.76 | 1,945,610 |
| 2020-12-21 | $70.80 | $72.34 | $69.71 | $71.25 | $59.04 | 1,827,930 |
| 2020-12-18 | $70.07 | $71.25 | $69.10 | $70.37 | $58.31 | 2,651,080 |
| 2020-12-17 | $71.81 | $73.71 | $71.20 | $71.50 | $59.25 | 2,694,600 |
| 2020-12-16 | $71.97 | $72.65 | $70.69 | $71.81 | $59.51 | 2,117,460 |
| 2020-12-15 | $72.63 | $72.80 | $70.78 | $72.00 | $59.66 | 2,264,370 |
| 2020-12-14 | $69.66 | $72.88 | $69.00 | $72.43 | $60.02 | 3,399,880 |
| 2020-12-11 | $69.88 | $70.30 | $68.41 | $68.41 | $56.69 | 2,824,270 |
| 2020-12-10 | $68.22 | $70.00 | $67.73 | $69.55 | $57.63 | 2,501,460 |
| 2020-12-09 | $68.88 | $70.32 | $66.80 | $68.70 | $56.93 | 2,409,120 |
| 2020-12-08 | $68.88 | $69.00 | $66.53 | $68.00 | $56.35 | 3,139,430 |
| 2020-12-07 | $67.87 | $69.44 | $67.36 | $68.10 | $56.43 | 3,988,890 |
| 2020-12-04 | $63.06 | $67.88 | $63.06 | $67.34 | $55.80 | 5,004,350 |
| 2020-12-03 | $63.07 | $64.50 | $62.31 | $63.27 | $52.43 | 2,347,620 |
| 2020-12-02 | $63.00 | $65.00 | $61.73 | $62.90 | $52.12 | 3,784,390 |
| 2020-12-01 | $59.61 | $61.88 | $59.00 | $61.30 | $50.80 | 2,529,900 |
| 2020-11-30 | $60.26 | $60.26 | $58.50 | $58.80 | $48.73 | 2,648,270 |
| 2020-11-27 | $60.94 | $60.94 | $59.70 | $60.68 | $50.28 | 1,304,550 |
| 2020-11-26 | $59.37 | $60.98 | $58.40 | $60.50 | $50.13 | 2,082,350 |
| 2020-11-25 | $61.61 | $61.73 | $58.46 | $59.85 | $49.60 | 2,381,980 |
| 2020-11-24 | $62.39 | $62.62 | $60.77 | $61.33 | $50.82 | 1,216,620 |
| 2020-11-23 | $62.98 | $63.30 | $61.75 | $62.01 | $51.39 | 1,564,690 |
| 2020-11-20 | $62.21 | $63.20 | $61.45 | $63.09 | $52.28 | 1,993,680 |
| 2020-11-19 | $60.98 | $62.49 | $59.50 | $62.03 | $51.40 | 1,686,310 |
| 2020-11-18 | $61.70 | $62.60 | $60.80 | $61.40 | $50.88 | 1,699,780 |
| 2020-11-17 | $62.80 | $63.31 | $61.20 | $61.70 | $51.13 | 2,260,600 |
| 2020-11-16 | $62.50 | $63.19 | $60.83 | $62.67 | $51.93 | 2,877,430 |
| 2020-11-13 | $63.88 | $64.68 | $62.33 | $62.99 | $52.20 | 2,199,560 |
| 2020-11-12 | $65.24 | $66.30 | $63.88 | $64.19 | $53.19 | 2,297,390 |
| 2020-11-11 | $65.68 | $67.15 | $64.80 | $65.24 | $54.06 | 2,687,500 |
| 2020-11-10 | $66.80 | $67.25 | $65.41 | $65.72 | $54.46 | 2,803,730 |
| 2020-11-09 | $66.80 | $67.56 | $66.00 | $67.42 | $55.87 | 2,763,230 |
| 2020-11-06 | $68.75 | $69.82 | $65.60 | $67.00 | $55.52 | 3,004,510 |
| 2020-11-05 | $66.50 | $68.88 | $65.70 | $68.68 | $56.91 | 2,846,890 |
| 2020-11-04 | $65.25 | $66.60 | $64.00 | $66.11 | $54.78 | 2,433,670 |
| 2020-11-03 | $65.46 | $65.88 | $64.63 | $65.31 | $54.12 | 1,599,810 |
| 2020-11-02 | $66.00 | $66.84 | $64.51 | $65.30 | $54.11 | 2,528,050 |
| 2020-10-30 | $69.73 | $69.80 | $64.61 | $65.40 | $54.19 | 3,565,280 |
| 2020-10-29 | $67.50 | $69.94 | $66.46 | $69.80 | $57.84 | 3,534,670 |
| 2020-10-28 | $66.89 | $67.96 | $66.50 | $67.58 | $56.00 | 1,893,780 |
| 2020-10-27 | $66.82 | $68.45 | $65.86 | $66.95 | $55.48 | 2,564,680 |
| 2020-10-26 | $67.65 | $67.65 | $63.81 | $66.15 | $54.82 | 2,909,130 |
| 2020-10-23 | $67.80 | $70.87 | $66.50 | $67.50 | $55.93 | 4,012,080 |
| 2020-10-22 | $71.74 | $71.74 | $68.20 | $70.85 | $58.71 | 2,000,340 |
| 2020-10-21 | $70.80 | $72.50 | $69.57 | $70.85 | $58.71 | 2,628,010 |
| 2020-10-20 | $68.01 | $70.88 | $66.35 | $70.85 | $58.71 | 2,897,900 |
| 2020-10-19 | $70.27 | $70.77 | $67.00 | $68.50 | $56.76 | 3,193,360 |
| 2020-10-16 | $70.01 | $71.26 | $68.85 | $70.78 | $58.65 | 2,284,980 |
| 2020-10-15 | $71.00 | $71.60 | $68.94 | $71.25 | $59.04 | 2,517,320 |
| 2020-10-14 | $67.62 | $71.48 | $67.20 | $71.00 | $58.84 | 3,256,280 |
| 2020-10-13 | $68.36 | $68.92 | $67.20 | $67.68 | $56.08 | 2,338,240 |
| 2020-10-12 | $65.00 | $68.44 | $64.98 | $67.97 | $56.32 | 4,133,260 |
| 2020-10-09 | $66.50 | $67.00 | $63.63 | $64.80 | $53.70 | 4,317,810 |
| 2020-10-08 | $65.60 | $65.60 | $65.60 | $65.60 | $54.36 | 0 |
| 2020-10-07 | $65.60 | $65.60 | $65.60 | $65.60 | $54.36 | 0 |
| 2020-10-06 | $65.60 | $65.60 | $65.60 | $65.60 | $54.36 | 0 |
| 2020-10-05 | $65.60 | $65.60 | $65.60 | $65.60 | $54.36 | 0 |
| 2020-10-02 | $65.60 | $65.60 | $65.60 | $65.60 | $54.36 | 0 |
| 2020-10-01 | $65.60 | $65.60 | $65.60 | $65.60 | $54.36 | 0 |
| 2020-09-30 | $65.42 | $68.00 | $64.40 | $65.60 | $54.36 | 3,780,870 |
| 2020-09-29 | $63.22 | $65.56 | $61.62 | $64.80 | $53.70 | 3,689,430 |
| 2020-09-28 | $64.35 | $65.27 | $62.58 | $63.25 | $52.41 | 2,206,820 |
| 2020-09-25 | $64.12 | $65.49 | $63.60 | $63.77 | $52.84 | 3,189,290 |
| 2020-09-24 | $64.88 | $66.00 | $62.11 | $63.50 | $52.62 | 3,500,960 |
| 2020-09-23 | $63.08 | $65.40 | $61.60 | $64.35 | $53.32 | 4,071,900 |
| 2020-09-22 | $61.27 | $63.98 | $60.53 | $62.78 | $52.02 | 4,033,480 |
| 2020-09-21 | $61.67 | $63.52 | $60.05 | $62.68 | $51.94 | 4,278,990 |
| 2020-09-18 | $61.37 | $62.49 | $59.50 | $60.43 | $50.08 | 4,472,610 |
| 2020-09-17 | $62.61 | $62.83 | $57.50 | $61.36 | $50.85 | 5,643,020 |
| 2020-09-16 | $66.24 | $66.59 | $61.67 | $62.00 | $51.38 | 5,356,100 |
| 2020-09-15 | $61.30 | $67.26 | $61.19 | $66.82 | $55.37 | 6,630,980 |
| 2020-09-14 | $58.90 | $62.35 | $58.18 | $61.90 | $51.29 | 6,978,790 |
| 2020-09-11 | $55.74 | $58.29 | $55.74 | $58.15 | $48.19 | 4,623,000 |
| 2020-09-10 | $59.25 | $59.83 | $56.00 | $56.30 | $46.65 | 5,058,090 |
| 2020-09-09 | $60.66 | $60.84 | $57.01 | $57.76 | $47.86 | 4,539,960 |
| 2020-09-08 | $61.89 | $62.76 | $59.39 | $61.39 | $50.87 | 4,749,140 |
| 2020-09-07 | $63.97 | $65.79 | $61.23 | $61.70 | $51.13 | 4,924,370 |
| 2020-09-04 | $66.01 | $69.77 | $63.40 | $65.36 | $54.16 | 6,592,290 |
| 2020-09-03 | $74.60 | $78.38 | $68.91 | $70.28 | $58.24 | 7,615,990 |
| 2020-09-02 | $71.95 | $74.60 | $71.03 | $74.45 | $61.69 | 4,076,590 |
| 2020-09-01 | $70.80 | $72.15 | $69.57 | $72.00 | $59.66 | 3,985,660 |
| 2020-08-31 | $71.57 | $72.17 | $69.00 | $70.18 | $58.16 | 4,054,710 |
| 2020-08-28 | $69.67 | $71.78 | $63.00 | $71.40 | $59.17 | 5,279,330 |
| 2020-08-27 | $70.11 | $71.38 | $69.12 | $69.98 | $57.99 | 4,470,530 |
| 2020-08-26 | $67.90 | $70.73 | $67.76 | $69.49 | $57.58 | 4,823,540 |
| 2020-08-25 | $67.07 | $69.90 | $66.71 | $69.35 | $57.47 | 5,566,250 |
| 2020-08-24 | $64.99 | $67.50 | $64.50 | $66.70 | $55.27 | 6,000,160 |
| 2020-08-21 | $63.46 | $66.94 | $62.54 | $65.27 | $54.09 | 7,392,660 |
| 2020-08-20 | $63.15 | $66.80 | $62.05 | $62.19 | $51.53 | 10,724,920 |
| 2020-08-19 | $61.92 | $63.88 | $61.38 | $62.40 | $51.71 | 5,640,300 |
| 2020-08-18 | $60.61 | $63.01 | $59.18 | $62.00 | $51.38 | 6,488,100 |
| 2020-08-17 | $58.00 | $60.70 | $57.82 | $60.00 | $49.72 | 5,324,470 |
| 2020-08-14 | $57.98 | $58.40 | $56.03 | $57.51 | $47.66 | 1,955,530 |
| 2020-08-13 | $56.50 | $57.44 | $56.19 | $56.77 | $47.04 | 1,980,390 |
| 2020-08-12 | $57.94 | $58.51 | $54.00 | $56.24 | $46.60 | 3,701,390 |
| 2020-08-11 | $58.87 | $59.94 | $57.69 | $58.00 | $48.06 | 3,097,340 |
| 2020-08-10 | $57.00 | $58.59 | $57.00 | $58.38 | $48.38 | 2,455,500 |
| 2020-08-07 | $57.57 | $59.36 | $55.66 | $57.00 | $47.23 | 2,592,120 |
| 2020-08-06 | $59.52 | $60.00 | $58.07 | $58.36 | $48.36 | 2,862,060 |
| 2020-08-05 | $57.53 | $59.58 | $56.88 | $59.53 | $49.33 | 3,130,520 |
| 2020-08-04 | $58.30 | $60.25 | $58.00 | $58.12 | $48.16 | 3,641,490 |
| 2020-08-03 | $58.63 | $58.88 | $57.57 | $58.19 | $48.22 | 2,856,880 |
| 2020-07-31 | $57.88 | $58.54 | $56.70 | $58.30 | $48.31 | 2,865,570 |
| 2020-07-30 | $59.99 | $59.99 | $57.27 | $58.10 | $48.15 | 5,089,980 |
| 2020-07-29 | $60.46 | $60.97 | $59.18 | $59.99 | $49.71 | 4,154,200 |
| 2020-07-28 | $59.06 | $61.02 | $57.88 | $59.95 | $49.68 | 4,829,210 |
| 2020-07-27 | $57.93 | $59.30 | $56.52 | $57.87 | $47.95 | 3,773,840 |
| 2020-07-24 | $59.56 | $60.80 | $55.86 | $56.00 | $46.41 | 4,557,370 |
| 2020-07-23 | $58.52 | $60.02 | $57.96 | $59.56 | $49.36 | 2,725,840 |
| 2020-07-22 | $58.88 | $60.32 | $57.88 | $58.95 | $48.85 | 3,450,190 |
| 2020-07-21 | $55.00 | $59.15 | $54.30 | $58.94 | $48.84 | 5,538,740 |
| 2020-07-20 | $56.80 | $56.87 | $53.50 | $54.97 | $45.55 | 4,702,760 |
| 2020-07-17 | $53.87 | $56.68 | $52.01 | $56.25 | $46.61 | 4,948,190 |
| 2020-07-16 | $61.48 | $62.00 | $55.40 | $55.40 | $45.91 | 6,436,090 |
| 2020-07-15 | $59.28 | $63.20 | $58.71 | $61.56 | $51.01 | 6,143,800 |
| 2020-07-14 | $61.40 | $61.55 | $57.70 | $59.11 | $48.98 | 5,154,180 |
| 2020-07-13 | $60.55 | $61.90 | $60.20 | $61.40 | $50.88 | 4,306,950 |
| 2020-07-10 | $60.33 | $61.63 | $59.03 | $61.05 | $50.59 | 4,481,550 |
| 2020-07-09 | $60.00 | $61.23 | $59.75 | $60.33 | $49.99 | 3,314,550 |
| 2020-07-08 | $58.00 | $60.98 | $57.51 | $60.20 | $49.89 | 5,052,500 |
| 2020-07-07 | $59.00 | $59.48 | $57.20 | $58.77 | $48.70 | 6,552,430 |
| 2020-07-06 | $61.25 | $63.88 | $58.60 | $59.65 | $49.43 | 8,190,910 |
| 2020-07-03 | $60.28 | $60.28 | $60.28 | $60.28 | $49.95 | 2,034,740 |
| 2020-07-02 | $56.37 | $56.95 | $54.50 | $54.80 | $45.41 | 5,079,070 |
| 2020-07-01 | $55.59 | $58.66 | $55.02 | $56.93 | $47.18 | 3,335,480 |
| 2020-06-30 | $54.38 | $56.60 | $54.12 | $55.58 | $46.06 | 1,883,680 |
| 2020-06-29 | $52.84 | $54.80 | $52.84 | $54.40 | $45.08 | 2,661,890 |
| 2020-06-26 | $53.21 | $53.21 | $53.21 | $53.21 | $44.09 | 0 |
| 2020-06-25 | $53.21 | $53.21 | $53.21 | $53.21 | $44.09 | 0 |
| 2020-06-24 | $53.30 | $53.89 | $52.02 | $53.21 | $44.09 | 2,276,920 |
| 2020-06-23 | $52.14 | $53.45 | $52.14 | $53.19 | $44.08 | 1,924,160 |
| 2020-06-22 | $53.57 | $53.60 | $51.70 | $52.32 | $43.36 | 2,552,520 |
| 2020-06-19 | $52.90 | $54.50 | $52.52 | $53.05 | $43.96 | 2,737,510 |
| 2020-06-18 | $52.40 | $53.55 | $51.90 | $52.61 | $43.60 | 2,205,040 |
| 2020-06-17 | $54.59 | $54.59 | $52.20 | $52.70 | $43.67 | 3,218,290 |
| 2020-06-16 | $51.00 | $54.60 | $50.19 | $54.60 | $45.25 | 4,047,400 |
| 2020-06-15 | $48.76 | $51.38 | $48.70 | $50.40 | $41.76 | 3,920,360 |
| 2020-06-12 | $46.98 | $49.15 | $46.68 | $48.95 | $40.56 | 2,675,320 |
| 2020-06-11 | $49.53 | $49.53 | $47.30 | $47.86 | $39.66 | 3,633,350 |
| 2020-06-10 | $49.39 | $50.20 | $48.47 | $49.26 | $40.82 | 3,757,650 |
| 2020-06-09 | $47.70 | $49.20 | $47.69 | $48.80 | $40.44 | 2,428,920 |
| 2020-06-08 | $47.98 | $49.85 | $47.30 | $47.69 | $39.52 | 3,968,420 |
| 2020-06-05 | $48.07 | $48.99 | $46.88 | $47.82 | $39.63 | 4,359,940 |
| 2020-06-04 | $46.08 | $49.50 | $46.05 | $49.30 | $40.85 | 5,354,720 |
| 2020-06-03 | $45.67 | $46.84 | $44.63 | $46.00 | $38.12 | 4,012,820 |
| 2020-06-02 | $48.64 | $48.90 | $45.59 | $46.10 | $38.20 | 5,442,550 |
| 2020-06-01 | $49.48 | $49.70 | $47.94 | $48.98 | $40.59 | 3,930,250 |
| 2020-05-29 | $45.62 | $49.59 | $45.23 | $48.28 | $40.01 | 5,871,950 |
| 2020-05-28 | $45.84 | $46.25 | $44.10 | $45.18 | $37.44 | 4,017,770 |
| 2020-05-27 | $47.00 | $48.00 | $45.45 | $45.82 | $37.97 | 6,090,570 |
| 2020-05-26 | $46.00 | $47.30 | $45.34 | $46.93 | $38.89 | 4,400,070 |
| 2020-05-25 | $44.60 | $46.02 | $44.37 | $45.74 | $37.90 | 3,575,320 |
| 2020-05-22 | $45.02 | $46.08 | $43.38 | $44.57 | $36.93 | 4,824,670 |
| 2020-05-21 | $46.22 | $46.59 | $45.08 | $45.16 | $37.42 | 4,081,480 |
| 2020-05-20 | $47.00 | $47.30 | $45.70 | $46.19 | $38.28 | 4,048,730 |
| 2020-05-19 | $47.30 | $48.29 | $46.20 | $47.20 | $39.11 | 4,051,830 |
| 2020-05-18 | $46.61 | $49.75 | $45.13 | $47.34 | $39.23 | 5,963,100 |
| 2020-05-15 | $45.50 | $47.16 | $44.69 | $46.48 | $38.52 | 5,430,260 |
| 2020-05-14 | $44.37 | $47.88 | $44.00 | $45.44 | $37.65 | 9,873,540 |
| 2020-05-13 | $42.00 | $43.84 | $41.84 | $43.84 | $36.33 | 7,679,430 |
| 2020-05-12 | $39.30 | $40.50 | $38.64 | $39.85 | $33.02 | 4,190,120 |
| 2020-05-11 | $39.38 | $39.86 | $38.46 | $38.73 | $32.09 | 3,620,100 |
| 2020-05-08 | $40.00 | $41.20 | $39.10 | $39.74 | $32.93 | 3,908,170 |
| 2020-05-07 | $56.32 | $58.50 | $55.22 | $58.39 | $33.21 | 3,662,750 |
| 2020-05-06 | $50.96 | $56.32 | $50.30 | $56.32 | $32.03 | 3,850,840 |
| 2020-05-05 | $51.20 | $51.20 | $51.20 | $51.20 | $29.12 | 0 |
| 2020-05-04 | $51.20 | $51.20 | $51.20 | $51.20 | $29.12 | 0 |
| 2020-05-01 | $51.20 | $51.20 | $51.20 | $51.20 | $29.12 | 0 |
| 2020-04-30 | $52.00 | $52.67 | $50.70 | $51.20 | $29.12 | 3,064,970 |
| 2020-04-29 | $52.00 | $54.00 | $50.83 | $50.96 | $28.98 | 5,256,010 |
| 2020-04-28 | $50.00 | $52.50 | $50.00 | $51.50 | $29.29 | 5,757,620 |
| 2020-04-27 | $48.83 | $49.78 | $47.89 | $49.20 | $27.98 | 3,200,800 |
| 2020-04-24 | $49.13 | $49.87 | $48.50 | $48.83 | $27.77 | 2,719,380 |
| 2020-04-23 | $48.92 | $49.50 | $47.90 | $48.70 | $27.70 | 4,234,030 |
| 2020-04-22 | $46.24 | $48.98 | $46.24 | $48.70 | $27.70 | 4,732,240 |
| 2020-04-21 | $47.23 | $47.23 | $46.18 | $46.75 | $26.59 | 2,097,310 |
| 2020-04-20 | $47.07 | $47.47 | $46.48 | $47.23 | $26.86 | 2,060,000 |
| 2020-04-17 | $48.11 | $48.35 | $46.56 | $46.82 | $26.63 | 3,883,810 |
| 2020-04-16 | $48.30 | $48.89 | $47.70 | $47.93 | $27.26 | 3,277,640 |
| 2020-04-15 | $51.01 | $51.49 | $49.11 | $49.35 | $28.07 | 2,306,640 |
| 2020-04-14 | $51.64 | $54.11 | $51.00 | $51.19 | $29.11 | 2,966,380 |
| 2020-04-13 | $49.84 | $52.25 | $48.57 | $51.93 | $29.54 | 1,996,620 |
| 2020-04-10 | $50.85 | $51.88 | $49.00 | $49.43 | $28.11 | 2,149,750 |
| 2020-04-09 | $49.77 | $52.24 | $49.13 | $51.20 | $29.12 | 3,559,590 |
| 2020-04-08 | $47.45 | $50.50 | $46.07 | $49.10 | $27.93 | 3,178,550 |
| 2020-04-07 | $47.29 | $48.27 | $46.91 | $47.63 | $27.09 | 1,871,480 |
| 2020-04-06 | $46.76 | $46.76 | $46.76 | $46.76 | $26.60 | 0 |
| 2020-04-03 | $47.25 | $48.55 | $46.61 | $46.76 | $26.60 | 2,254,100 |
| 2020-04-02 | $46.89 | $48.28 | $45.68 | $47.25 | $26.87 | 2,056,080 |
| 2020-04-01 | $49.53 | $49.66 | $46.69 | $46.92 | $26.69 | 2,717,960 |
| 2020-03-31 | $48.00 | $49.98 | $47.05 | $49.98 | $28.43 | 2,845,070 |
| 2020-03-30 | $48.11 | $49.91 | $47.00 | $47.91 | $27.25 | 1,962,490 |
| 2020-03-27 | $48.48 | $50.45 | $47.99 | $48.62 | $27.65 | 2,359,070 |
| 2020-03-26 | $45.20 | $50.06 | $45.00 | $48.98 | $27.86 | 3,677,710 |
| 2020-03-25 | $47.00 | $49.40 | $44.00 | $46.00 | $26.16 | 3,794,260 |
| 2020-03-24 | $43.22 | $45.64 | $42.83 | $45.58 | $25.92 | 2,598,520 |
| 2020-03-23 | $42.48 | $44.14 | $42.20 | $42.82 | $24.35 | 1,329,060 |
| 2020-03-20 | $42.25 | $43.58 | $41.82 | $43.34 | $24.65 | 1,510,970 |
| 2020-03-19 | $40.81 | $42.42 | $40.46 | $41.78 | $23.76 | 1,712,970 |
| 2020-03-18 | $40.75 | $42.18 | $40.28 | $40.63 | $23.11 | 1,461,220 |
| 2020-03-17 | $41.50 | $43.00 | $39.80 | $40.45 | $23.01 | 1,410,770 |
| 2020-03-16 | $42.67 | $43.49 | $41.32 | $41.50 | $23.60 | 2,248,070 |
| 2020-03-13 | $39.39 | $43.88 | $39.13 | $42.35 | $24.09 | 1,806,890 |
| 2020-03-12 | $42.50 | $43.80 | $41.61 | $42.35 | $24.09 | 1,379,400 |
| 2020-03-11 | $43.76 | $44.60 | $43.00 | $43.19 | $24.56 | 1,690,010 |
| 2020-03-10 | $41.03 | $43.80 | $40.05 | $43.70 | $24.85 | 3,271,850 |
| 2020-03-09 | $44.39 | $44.91 | $41.44 | $41.61 | $23.67 | 3,496,940 |
| 2020-03-06 | $47.50 | $48.30 | $45.75 | $45.77 | $26.03 | 3,317,180 |
| 2020-03-05 | $46.50 | $50.00 | $45.94 | $48.40 | $27.53 | 5,416,640 |
| 2020-03-04 | $46.92 | $48.71 | $46.88 | $47.89 | $27.24 | 2,153,140 |
| 2020-03-03 | $46.05 | $48.51 | $45.05 | $47.12 | $26.80 | 4,406,600 |
| 2020-03-02 | $44.55 | $46.28 | $43.12 | $45.68 | $25.98 | 3,225,160 |
| 2020-02-28 | $43.86 | $46.50 | $43.50 | $44.10 | $25.08 | 4,736,630 |
| 2020-02-27 | $40.68 | $44.75 | $40.68 | $44.75 | $25.45 | 3,695,840 |
| 2020-02-26 | $41.00 | $41.86 | $40.68 | $40.68 | $23.14 | 1,360,670 |
| 2020-02-25 | $40.81 | $41.98 | $40.00 | $41.58 | $23.65 | 2,035,690 |
| 2020-02-24 | $40.20 | $41.37 | $39.80 | $41.00 | $23.32 | 1,529,160 |
| 2020-02-21 | $41.48 | $42.78 | $40.40 | $40.80 | $23.21 | 2,004,510 |
| 2020-02-20 | $40.52 | $42.46 | $40.11 | $41.35 | $23.52 | 3,070,010 |
| 2020-02-19 | $39.47 | $40.96 | $39.00 | $40.52 | $23.05 | 3,623,790 |
| 2020-02-18 | $39.56 | $39.62 | $38.59 | $39.54 | $22.49 | 1,833,050 |
| 2020-02-17 | $37.31 | $39.35 | $37.25 | $39.04 | $22.20 | 1,831,490 |
| 2020-02-14 | $37.98 | $38.29 | $37.15 | $37.41 | $21.28 | 1,401,900 |
| 2020-02-13 | $38.80 | $39.26 | $37.48 | $37.90 | $21.56 | 1,991,590 |
| 2020-02-12 | $39.07 | $39.70 | $38.24 | $38.89 | $22.12 | 1,315,730 |
| 2020-02-11 | $38.50 | $39.70 | $38.50 | $39.07 | $22.22 | 1,447,680 |
| 2020-02-10 | $37.62 | $38.85 | $37.30 | $38.61 | $21.96 | 1,808,040 |
| 2020-02-07 | $37.27 | $38.00 | $36.54 | $37.62 | $21.40 | 1,747,380 |
| 2020-02-06 | $34.54 | $37.99 | $34.27 | $37.35 | $21.24 | 2,653,970 |
| 2020-02-05 | $34.50 | $36.37 | $34.40 | $34.74 | $19.76 | 1,727,710 |
| 2020-02-04 | $32.20 | $34.57 | $32.20 | $34.37 | $19.55 | 2,852,790 |
| 2020-02-03 | $35.46 | $35.46 | $35.46 | $35.46 | $20.17 | 363,900 |
| 2020-01-31 | $39.40 | $39.40 | $39.40 | $39.40 | $22.41 | 0 |
| 2020-01-30 | $39.40 | $39.40 | $39.40 | $39.40 | $22.41 | 0 |
| 2020-01-29 | $39.40 | $39.40 | $39.40 | $39.40 | $22.41 | 0 |
| 2020-01-28 | $39.40 | $39.40 | $39.40 | $39.40 | $22.41 | 0 |
| 2020-01-27 | $39.40 | $39.40 | $39.40 | $39.40 | $22.41 | 0 |
| 2020-01-24 | $39.40 | $39.40 | $39.40 | $39.40 | $22.41 | 0 |
| 2020-01-23 | $40.17 | $41.90 | $38.08 | $39.40 | $22.41 | 3,802,900 |
| 2020-01-22 | $42.98 | $42.98 | $41.56 | $42.24 | $24.02 | 1,682,910 |
| 2020-01-21 | $44.89 | $45.15 | $42.82 | $42.91 | $24.41 | 2,594,160 |
| 2020-01-20 | $45.50 | $45.99 | $44.90 | $45.25 | $25.74 | 1,509,320 |
| 2020-01-17 | $45.02 | $45.59 | $44.58 | $45.26 | $25.74 | 1,380,520 |
| 2020-01-16 | $45.21 | $46.00 | $45.00 | $45.08 | $25.64 | 1,745,420 |
| 2020-01-15 | $44.60 | $45.54 | $44.31 | $45.31 | $25.77 | 1,544,020 |
| 2020-01-14 | $45.26 | $45.35 | $44.20 | $44.69 | $25.42 | 1,674,750 |
| 2020-01-13 | $44.60 | $45.39 | $44.56 | $45.27 | $25.75 | 1,772,630 |
| 2020-01-10 | $43.79 | $44.98 | $43.68 | $44.66 | $25.40 | 2,044,400 |
| 2020-01-09 | $43.36 | $43.79 | $43.36 | $43.68 | $24.84 | 1,250,330 |
| 2020-01-08 | $44.20 | $44.20 | $43.10 | $43.19 | $24.56 | 1,466,980 |
| 2020-01-07 | $43.40 | $44.23 | $43.11 | $44.06 | $25.06 | 1,727,990 |
| 2020-01-06 | $44.10 | $44.49 | $43.08 | $43.42 | $24.70 | 2,495,540 |
| 2020-01-03 | $45.79 | $45.79 | $44.48 | $44.73 | $25.44 | 1,554,880 |
| 2020-01-02 | $45.01 | $45.87 | $44.82 | $45.58 | $25.92 | 1,432,470 |
| 2020-01-01 | $44.90 | $44.90 | $44.90 | $44.90 | $25.54 | 0 |
| 2019-12-31 | $45.01 | $45.50 | $44.67 | $44.90 | $25.54 | 1,205,430 |
| 2019-12-30 | $45.56 | $45.79 | $44.89 | $45.21 | $25.71 | 1,415,840 |
| 2019-12-27 | $45.94 | $47.00 | $45.52 | $45.56 | $25.91 | 1,298,690 |
| 2019-12-26 | $45.15 | $46.15 | $45.00 | $45.93 | $26.12 | 1,320,330 |
| 2019-12-25 | $45.30 | $45.69 | $44.88 | $45.26 | $25.74 | 1,421,600 |
| 2019-12-24 | $44.88 | $45.96 | $44.81 | $45.66 | $25.97 | 1,811,650 |
| 2019-12-23 | $44.33 | $45.75 | $44.30 | $45.20 | $25.71 | 2,293,580 |
| 2019-12-20 | $44.19 | $44.89 | $44.00 | $44.30 | $25.20 | 903,220 |
| 2019-12-19 | $44.68 | $44.68 | $43.85 | $44.19 | $25.13 | 1,328,350 |
| 2019-12-18 | $45.00 | $45.20 | $44.30 | $44.51 | $25.32 | 1,753,710 |
| 2019-12-17 | $43.92 | $45.78 | $43.66 | $45.21 | $25.71 | 3,129,950 |
| 2019-12-16 | $43.25 | $43.82 | $42.43 | $43.80 | $24.91 | 2,117,330 |
| 2019-12-13 | $43.85 | $43.85 | $43.02 | $43.25 | $24.60 | 1,680,500 |
| 2019-12-12 | $42.93 | $43.55 | $42.76 | $43.31 | $24.63 | 1,303,670 |
| 2019-12-11 | $43.56 | $43.56 | $42.88 | $42.93 | $24.42 | 1,208,770 |
| 2019-12-10 | $43.70 | $43.80 | $42.87 | $43.55 | $24.77 | 1,480,110 |
| 2019-12-09 | $44.72 | $44.80 | $43.70 | $43.81 | $24.92 | 1,454,590 |
| 2019-12-06 | $44.68 | $45.15 | $44.00 | $44.70 | $25.42 | 1,355,970 |
| 2019-12-05 | $44.70 | $44.95 | $44.31 | $44.55 | $25.34 | 1,613,370 |
| 2019-12-04 | $45.18 | $45.87 | $44.41 | $44.69 | $25.42 | 1,485,890 |
| 2019-12-03 | $43.60 | $45.88 | $43.06 | $45.59 | $25.93 | 2,405,660 |
| 2019-12-02 | $43.34 | $43.90 | $43.07 | $43.50 | $24.74 | 821,500 |
| 2019-11-29 | $43.83 | $43.83 | $42.89 | $43.43 | $24.70 | 801,800 |
| 2019-11-28 | $44.00 | $44.49 | $43.03 | $43.73 | $24.87 | 896,970 |
| 2019-11-27 | $43.89 | $44.65 | $43.22 | $44.16 | $25.12 | 1,725,090 |
| 2019-11-26 | $42.50 | $43.96 | $42.50 | $43.62 | $24.81 | 1,848,660 |
| 2019-11-25 | $43.84 | $43.96 | $42.01 | $42.46 | $24.15 | 3,541,460 |
| 2019-11-22 | $46.60 | $46.75 | $42.20 | $43.90 | $24.97 | 3,307,480 |
| 2019-11-21 | $46.88 | $47.47 | $46.28 | $46.37 | $26.37 | 1,113,790 |
| 2019-11-20 | $47.93 | $48.46 | $47.12 | $47.20 | $26.85 | 1,356,220 |
| 2019-11-19 | $46.82 | $48.19 | $46.51 | $47.95 | $27.27 | 1,907,100 |
| 2019-11-18 | $46.57 | $47.04 | $45.60 | $46.77 | $26.60 | 1,679,480 |
| 2019-11-15 | $47.50 | $47.75 | $46.88 | $46.90 | $26.67 | 1,540,780 |
| 2019-11-14 | $47.68 | $47.94 | $46.63 | $47.30 | $26.90 | 2,114,150 |
| 2019-11-13 | $47.70 | $48.29 | $47.20 | $47.40 | $26.96 | 1,656,520 |
| 2019-11-12 | $48.00 | $48.50 | $47.22 | $47.40 | $26.96 | 1,814,930 |
| 2019-11-11 | $48.50 | $48.98 | $45.96 | $48.90 | $27.81 | 3,865,020 |
| 2019-11-08 | $49.71 | $50.50 | $48.76 | $49.01 | $27.87 | 2,081,980 |
| 2019-11-07 | $48.57 | $49.78 | $48.34 | $49.21 | $27.99 | 1,923,000 |
| 2019-11-06 | $48.59 | $48.97 | $48.31 | $48.52 | $27.60 | 1,820,420 |
| 2019-11-05 | $47.50 | $49.18 | $47.13 | $49.07 | $27.91 | 3,182,470 |
| 2019-11-04 | $47.65 | $47.75 | $46.53 | $47.31 | $26.91 | 2,244,600 |
| 2019-11-01 | $46.93 | $48.66 | $46.51 | $47.56 | $27.05 | 3,236,330 |
| 2019-10-31 | $45.75 | $48.33 | $45.00 | $47.43 | $26.98 | 5,994,880 |
| 2019-10-30 | $45.45 | $47.38 | $45.34 | $46.17 | $26.26 | 10,056,220 |
| 2019-10-29 | $50.38 | $50.38 | $50.38 | $50.38 | $28.65 | 994,400 |
| 2019-10-28 | $53.37 | $56.64 | $52.81 | $55.98 | $31.84 | 2,621,060 |
| 2019-10-25 | $53.53 | $54.65 | $52.67 | $53.75 | $30.57 | 2,402,460 |
| 2019-10-24 | $53.95 | $54.80 | $52.53 | $53.22 | $30.27 | 2,187,940 |
| 2019-10-23 | $53.90 | $55.55 | $53.59 | $53.90 | $30.66 | 2,673,830 |
| 2019-10-22 | $52.27 | $54.10 | $52.27 | $53.90 | $30.66 | 2,820,850 |
| 2019-10-21 | $55.73 | $55.73 | $51.78 | $52.47 | $29.84 | 5,102,720 |
| 2019-10-18 | $56.99 | $61.46 | $54.10 | $55.80 | $31.74 | 5,711,450 |
| 2019-10-17 | $55.50 | $57.51 | $54.91 | $57.51 | $32.71 | 2,353,460 |
| 2019-10-16 | $53.70 | $56.88 | $53.27 | $55.85 | $31.77 | 3,071,530 |
| 2019-10-15 | $52.72 | $54.08 | $52.50 | $53.95 | $30.68 | 1,858,030 |
| 2019-10-14 | $53.27 | $54.78 | $52.05 | $53.14 | $30.22 | 2,559,400 |
| 2019-10-11 | $52.51 | $55.42 | $51.90 | $52.65 | $29.95 | 3,678,900 |
| 2019-10-10 | $49.77 | $53.30 | $49.31 | $52.50 | $29.86 | 3,719,250 |
| 2019-10-09 | $50.60 | $50.63 | $48.75 | $49.90 | $28.38 | 2,821,500 |
| 2019-10-08 | $52.00 | $53.38 | $50.50 | $51.26 | $29.15 | 3,515,730 |
| 2019-10-07 | $51.98 | $51.98 | $51.98 | $51.98 | $29.56 | 0 |
| 2019-10-04 | $51.98 | $51.98 | $51.98 | $51.98 | $29.56 | 0 |
| 2019-10-03 | $51.98 | $51.98 | $51.98 | $51.98 | $29.56 | 0 |
| 2019-10-02 | $51.98 | $51.98 | $51.98 | $51.98 | $29.56 | 0 |
| 2019-10-01 | $51.98 | $51.98 | $51.98 | $51.98 | $29.56 | 0 |
| 2019-09-30 | $49.88 | $53.46 | $48.64 | $51.98 | $29.56 | 4,324,350 |
| 2019-09-27 | $48.60 | $51.50 | $47.86 | $49.88 | $28.37 | 4,727,240 |
| 2019-09-26 | $49.59 | $50.50 | $47.30 | $48.60 | $27.64 | 6,314,500 |
| 2019-09-25 | $45.88 | $50.41 | $45.64 | $50.41 | $28.67 | 8,755,530 |
| 2019-09-24 | $45.82 | $46.20 | $45.22 | $45.83 | $26.07 | 1,862,260 |
| 2019-09-23 | $47.40 | $47.93 | $45.17 | $45.65 | $25.96 | 3,175,800 |
| 2019-09-20 | $46.50 | $48.00 | $45.81 | $47.45 | $26.99 | 4,171,620 |
| 2019-09-19 | $45.43 | $46.10 | $45.10 | $46.05 | $26.19 | 2,064,350 |
| 2019-09-18 | $44.77 | $46.59 | $44.68 | $45.70 | $25.99 | 3,128,560 |
| 2019-09-17 | $44.72 | $45.51 | $44.55 | $44.72 | $25.43 | 1,311,300 |
| 2019-09-16 | $45.07 | $45.09 | $44.66 | $44.94 | $25.56 | 1,196,480 |
| 2019-09-13 | $44.86 | $44.86 | $44.86 | $44.86 | $25.51 | 0 |
| 2019-09-12 | $46.30 | $46.30 | $44.75 | $44.86 | $25.51 | 3,643,610 |
| 2019-09-11 | $46.74 | $47.50 | $46.26 | $46.26 | $26.31 | 2,480,480 |
| 2019-09-10 | $47.12 | $47.19 | $46.41 | $46.56 | $26.48 | 2,186,230 |
| 2019-09-09 | $46.55 | $47.44 | $46.01 | $47.44 | $26.98 | 2,949,620 |
| 2019-09-06 | $47.30 | $47.37 | $46.21 | $46.40 | $26.39 | 2,088,670 |
| 2019-09-05 | $47.86 | $47.86 | $46.54 | $47.30 | $26.90 | 4,870,570 |
| 2019-09-04 | $46.00 | $47.60 | $45.30 | $47.60 | $27.07 | 3,815,310 |
| 2019-09-03 | $46.01 | $46.42 | $45.20 | $45.82 | $26.06 | 2,324,800 |
| 2019-09-02 | $45.08 | $46.71 | $45.08 | $46.00 | $26.16 | 2,326,450 |
| 2019-08-30 | $46.58 | $47.58 | $45.15 | $45.60 | $25.94 | 2,877,710 |
| 2019-08-29 | $47.74 | $47.98 | $46.59 | $46.59 | $26.50 | 2,262,910 |
| 2019-08-28 | $47.90 | $48.19 | $46.71 | $47.88 | $27.23 | 3,299,790 |
| 2019-08-27 | $46.60 | $48.70 | $46.60 | $47.96 | $27.28 | 4,088,420 |
| 2019-08-26 | $44.98 | $46.79 | $44.72 | $46.48 | $26.44 | 2,973,320 |
| 2019-08-23 | $44.50 | $46.46 | $44.40 | $45.43 | $25.84 | 2,820,050 |
| 2019-08-22 | $45.95 | $45.96 | $44.30 | $44.77 | $25.46 | 2,632,110 |
| 2019-08-21 | $44.95 | $46.39 | $44.61 | $46.02 | $26.17 | 3,273,770 |
| 2019-08-20 | $45.88 | $46.32 | $44.81 | $44.88 | $25.53 | 3,202,610 |
| 2019-08-19 | $45.81 | $47.44 | $45.50 | $46.13 | $26.24 | 4,668,990 |
| 2019-08-16 | $45.80 | $47.98 | $45.50 | $45.80 | $26.05 | 4,144,100 |
| 2019-08-15 | $44.72 | $46.08 | $44.60 | $46.03 | $26.18 | 3,037,960 |
| 2019-08-14 | $44.63 | $45.80 | $43.18 | $45.58 | $25.92 | 3,813,020 |
| 2019-08-13 | $43.66 | $44.68 | $43.30 | $43.99 | $25.02 | 1,969,150 |
| 2019-08-12 | $43.55 | $44.57 | $42.70 | $44.12 | $25.09 | 2,536,150 |
| 2019-08-09 | $43.76 | $45.38 | $43.40 | $43.94 | $24.99 | 4,184,040 |
| 2019-08-08 | $43.22 | $43.90 | $42.78 | $43.76 | $24.89 | 2,505,710 |
| 2019-08-07 | $43.30 | $44.05 | $42.81 | $43.24 | $24.59 | 4,024,420 |
| 2019-08-06 | $41.18 | $44.10 | $40.82 | $43.85 | $24.94 | 6,962,790 |
| 2019-08-05 | $41.52 | $43.25 | $41.10 | $41.88 | $23.82 | 7,724,970 |
| 2019-08-02 | $38.15 | $40.12 | $37.00 | $39.69 | $22.57 | 4,025,290 |
| 2019-08-01 | $38.11 | $39.18 | $37.93 | $38.90 | $22.12 | 2,309,400 |
| 2019-07-31 | $39.68 | $39.68 | $38.28 | $38.52 | $21.91 | 3,084,700 |
| 2019-07-30 | $40.43 | $40.49 | $39.81 | $39.81 | $22.64 | 2,108,010 |
| 2019-07-29 | $40.20 | $40.73 | $40.14 | $40.41 | $22.98 | 1,859,670 |
| 2019-07-26 | $40.81 | $41.00 | $40.24 | $40.25 | $22.89 | 3,362,590 |
| 2019-07-25 | $39.06 | $41.45 | $38.60 | $41.39 | $23.54 | 6,293,140 |
| 2019-07-24 | $39.45 | $40.15 | $39.16 | $39.21 | $22.30 | 3,468,350 |
| 2019-07-23 | $38.88 | $39.49 | $38.41 | $39.49 | $22.46 | 2,395,480 |
| 2019-07-22 | $40.90 | $40.98 | $38.23 | $38.86 | $22.10 | 4,657,240 |
| 2019-07-19 | $41.27 | $42.29 | $40.12 | $40.98 | $23.31 | 6,081,570 |
| 2019-07-18 | $43.40 | $44.49 | $41.70 | $41.80 | $23.77 | 4,684,580 |
| 2019-07-17 | $44.30 | $44.50 | $43.40 | $43.80 | $24.91 | 3,726,690 |
| 2019-07-16 | $45.00 | $45.12 | $43.85 | $44.70 | $25.42 | 4,280,260 |
| 2019-07-15 | $43.33 | $45.83 | $43.31 | $45.03 | $25.61 | 6,308,210 |
| 2019-07-12 | $42.12 | $44.40 | $42.01 | $43.84 | $24.93 | 5,820,750 |
| 2019-07-11 | $43.30 | $43.94 | $42.03 | $42.30 | $24.06 | 4,355,860 |
| 2019-07-10 | $43.00 | $43.86 | $42.68 | $42.96 | $24.43 | 3,866,440 |
| 2019-07-09 | $43.39 | $43.94 | $42.06 | $43.15 | $24.54 | 5,451,610 |
| 2019-07-08 | $45.88 | $47.30 | $43.06 | $44.03 | $25.04 | 7,984,840 |
| 2019-07-05 | $44.30 | $46.20 | $44.06 | $46.20 | $26.28 | 7,615,310 |
| 2019-07-04 | $45.01 | $45.85 | $42.81 | $44.41 | $25.26 | 9,032,480 |
| 2019-07-03 | $45.15 | $48.70 | $45.01 | $45.34 | $25.79 | 11,183,500 |
| 2019-07-02 | $46.95 | $49.10 | $45.05 | $46.38 | $26.38 | 13,920,670 |
| 2019-07-01 | $42.42 | $46.15 | $41.62 | $46.15 | $26.25 | 8,955,810 |
| 2019-06-28 | $43.14 | $44.45 | $40.89 | $41.95 | $23.86 | 9,219,640 |
| 2019-06-27 | $40.50 | $43.55 | $40.00 | $43.55 | $24.77 | 9,368,510 |
| 2019-06-26 | $39.79 | $42.50 | $39.75 | $40.14 | $22.83 | 8,202,770 |
| 2019-06-25 | $38.24 | $40.80 | $38.02 | $40.56 | $23.07 | 8,411,360 |
| 2019-06-24 | $38.10 | $38.71 | $37.76 | $38.22 | $21.74 | 3,342,940 |
| 2019-06-21 | $39.36 | $40.20 | $38.58 | $38.80 | $22.07 | 4,650,390 |
| 2019-06-20 | $38.53 | $39.63 | $38.00 | $39.37 | $22.39 | 4,922,710 |
| 2019-06-19 | $38.31 | $39.96 | $38.31 | $39.27 | $22.34 | 5,944,160 |
| 2019-06-18 | $37.00 | $38.26 | $36.03 | $38.10 | $21.67 | 4,672,270 |
| 2019-06-17 | $36.50 | $37.64 | $36.46 | $37.00 | $21.04 | 3,404,050 |
| 2019-06-14 | $39.55 | $39.87 | $36.71 | $36.74 | $20.90 | 6,757,850 |
| 2019-06-13 | $38.47 | $40.08 | $38.11 | $39.92 | $22.70 | 7,081,040 |
| 2019-06-12 | $40.27 | $41.27 | $39.03 | $39.17 | $22.28 | 11,669,650 |
| 2019-06-11 | $42.81 | $44.30 | $39.00 | $41.96 | $23.87 | 14,600,740 |
| 2019-06-10 | $37.68 | $40.72 | $37.06 | $40.72 | $23.16 | 8,661,140 |
| 2019-06-07 | $37.02 | $37.02 | $37.02 | $37.02 | $21.06 | 0 |
| 2019-06-06 | $35.50 | $39.63 | $35.02 | $37.02 | $21.06 | 10,108,090 |
| 2019-06-05 | $35.40 | $36.49 | $34.49 | $36.03 | $20.49 | 5,297,450 |
| 2019-06-04 | $35.62 | $37.20 | $34.81 | $35.44 | $20.16 | 6,317,530 |
| 2019-06-03 | $37.17 | $37.87 | $35.07 | $35.43 | $20.15 | 7,514,700 |
| 2019-05-31 | $36.03 | $39.92 | $35.45 | $37.60 | $21.39 | 11,765,350 |
| 2019-05-30 | $33.50 | $37.18 | $33.00 | $36.60 | $20.82 | 9,369,340 |
| 2019-05-29 | $33.20 | $34.45 | $33.01 | $33.80 | $19.22 | 3,655,430 |
| 2019-05-28 | $33.00 | $34.25 | $32.79 | $33.22 | $18.89 | 3,574,060 |
| 2019-05-27 | $32.70 | $33.67 | $32.26 | $33.01 | $18.77 | 3,526,880 |
| 2019-05-24 | $31.40 | $32.95 | $31.40 | $32.60 | $18.54 | 3,646,330 |
| 2019-05-23 | $32.50 | $32.68 | $31.53 | $31.70 | $18.03 | 4,959,480 |
| 2019-05-22 | $33.93 | $34.18 | $32.61 | $33.15 | $18.85 | 6,809,630 |
| 2019-05-21 | $34.49 | $35.44 | $34.41 | $34.50 | $19.62 | 4,788,330 |
| 2019-05-20 | $36.21 | $36.55 | $33.06 | $34.49 | $19.62 | 7,377,770 |
| 2019-05-17 | $38.00 | $38.47 | $36.35 | $36.72 | $20.88 | 10,706,470 |
| 2019-05-16 | $34.87 | $38.93 | $34.86 | $38.93 | $22.14 | 12,891,850 |
| 2019-05-15 | $33.97 | $35.80 | $33.30 | $35.39 | $20.13 | 10,560,190 |
| 2019-05-14 | $33.36 | $34.94 | $33.36 | $33.67 | $19.15 | 8,162,660 |
| 2019-05-13 | $33.51 | $34.58 | $33.20 | $33.88 | $19.27 | 7,282,900 |
| 2019-05-10 | $33.23 | $34.84 | $33.18 | $34.52 | $19.63 | 12,106,640 |
| 2019-05-09 | $35.91 | $37.50 | $33.26 | $33.32 | $18.95 | 14,329,770 |
| 2019-05-08 | $37.30 | $39.00 | $36.50 | $36.96 | $21.02 | 14,744,580 |
| 2019-05-07 | $38.00 | $40.24 | $36.10 | $39.06 | $22.22 | 18,681,210 |
| 2019-05-06 | $34.53 | $38.96 | $34.51 | $38.25 | $21.76 | 20,175,690 |
| 2019-05-03 | $36.81 | $36.81 | $36.81 | $36.81 | $20.94 | 0 |
| 2019-05-02 | $36.81 | $36.81 | $36.81 | $36.81 | $20.94 | 0 |
| 2019-05-01 | $36.81 | $36.81 | $36.81 | $36.81 | $20.94 | 0 |
| 2019-04-30 | $35.50 | $38.62 | $35.50 | $36.81 | $20.94 | 15,490,960 |
| 2019-04-29 | $40.44 | $41.77 | $35.45 | $35.45 | $20.16 | 18,382,550 |
| 2019-04-26 | $36.20 | $39.39 | $36.20 | $39.39 | $22.40 | 17,541,370 |
| 2019-04-25 | $33.00 | $37.47 | $32.80 | $35.81 | $20.37 | 24,137,490 |
| 2019-04-24 | $33.01 | $34.34 | $32.11 | $34.34 | $19.53 | 28,249,270 |
| 2019-04-23 | $31.22 | $31.22 | $31.22 | $31.22 | $17.76 | 771,490 |
| 2019-04-22 | $28.38 | $28.38 | $28.38 | $28.38 | $16.14 | 157,450 |
| 2019-04-19 | $25.80 | $25.80 | $25.80 | $25.80 | $14.67 | 78,220 |
| 2019-04-18 | $23.45 | $23.45 | $23.45 | $23.45 | $13.34 | 33,880 |
| 2019-04-17 | $21.32 | $21.32 | $21.32 | $21.32 | $12.13 | 16,190 |
| 2019-04-16 | $16.15 | $19.38 | $16.15 | $19.38 | $11.02 | 32,660 |
Sichuan Teway Food Group Company Ltd (603317) News Headlines
Recent Sichuan Teway Food Group Company Ltd (603317) News
Similar Companies to Sichuan Teway Food Group Company Ltd (603317) 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 | -- | -- | -- |