Beijing Konruns Pharmaceutical Company Ltd (603590) Exchange: SHG
Data as of July 11, 2025
$27.73 ($0.53) 1.95%
Beijing Konruns Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Beijing Konruns Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $27.05 |
| Previous Close | $27.73 |
| High | $28.38 |
| Low | $26.91 |
| Adjusted Open | $27.05 |
| Previous Adjusted Close | $27.73 |
| Adjusted High | $28.38 |
| Adjusted Low | $26.91 |
About Beijing Konruns Pharmaceutical Company Ltd (603590)
Beijing Konruns Pharmaceutical Co Ltd
Invest in Beijing Konruns Pharmaceutical Company Ltd (603590)
Historical Stock Data for Beijing Konruns Pharmaceutical Company Ltd (603590)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $27.05 | $28.38 | $26.91 | $27.73 | $27.73 | 3,888,580 |
| 2025-04-10 | $25.57 | $27.55 | $25.38 | $27.20 | $27.20 | 5,547,700 |
| 2025-04-09 | $25.70 | $25.70 | $23.23 | $25.57 | $25.57 | 5,733,190 |
| 2025-04-08 | $24.64 | $25.76 | $24.01 | $25.60 | $25.60 | 5,109,700 |
| 2025-04-07 | $25.73 | $26.63 | $24.49 | $24.49 | $24.49 | 5,736,890 |
| 2025-04-03 | $26.33 | $27.58 | $26.33 | $27.21 | $27.21 | 4,721,920 |
| 2025-04-02 | $27.20 | $27.61 | $26.51 | $26.69 | $26.69 | 7,398,150 |
| 2025-04-01 | $24.10 | $26.60 | $24.10 | $26.60 | $26.60 | 7,861,870 |
| 2025-03-31 | $23.95 | $24.50 | $23.74 | $24.18 | $24.18 | 2,454,530 |
| 2025-03-28 | $23.49 | $24.90 | $23.47 | $24.17 | $24.17 | 3,293,160 |
| 2025-03-27 | $23.33 | $23.80 | $22.91 | $23.53 | $23.53 | 1,231,690 |
| 2025-03-26 | $23.14 | $23.38 | $23.10 | $23.33 | $23.33 | 643,830 |
| 2025-03-25 | $22.99 | $23.35 | $22.91 | $23.29 | $23.29 | 725,710 |
| 2025-03-24 | $23.82 | $23.83 | $22.71 | $23.10 | $23.10 | 1,597,100 |
| 2025-03-21 | $24.00 | $24.16 | $23.62 | $23.80 | $23.80 | 959,500 |
| 2025-03-20 | $23.97 | $24.13 | $23.92 | $24.02 | $24.02 | 726,400 |
| 2025-03-19 | $24.33 | $24.35 | $23.95 | $23.97 | $23.97 | 734,700 |
| 2025-03-18 | $24.09 | $24.40 | $23.96 | $24.32 | $24.32 | 1,426,250 |
| 2025-03-17 | $23.86 | $24.25 | $23.66 | $24.09 | $24.09 | 1,637,020 |
| 2025-03-14 | $23.17 | $23.77 | $23.10 | $23.77 | $23.77 | 1,316,510 |
| 2025-03-13 | $23.46 | $23.46 | $23.00 | $23.16 | $23.16 | 918,730 |
| 2025-03-12 | $23.58 | $23.66 | $23.37 | $23.46 | $23.46 | 781,550 |
| 2025-03-11 | $23.55 | $23.62 | $23.24 | $23.60 | $23.60 | 952,300 |
| 2025-03-10 | $23.48 | $23.77 | $23.46 | $23.67 | $23.67 | 630,800 |
| 2025-03-07 | $23.69 | $23.90 | $23.40 | $23.52 | $23.52 | 1,078,540 |
| 2025-03-06 | $23.49 | $23.86 | $23.42 | $23.77 | $23.77 | 1,298,960 |
| 2025-03-05 | $23.74 | $23.74 | $23.25 | $23.50 | $23.50 | 941,620 |
| 2025-03-04 | $23.30 | $23.79 | $23.30 | $23.76 | $23.76 | 892,300 |
| 2025-03-03 | $23.28 | $23.65 | $23.28 | $23.37 | $23.37 | 907,600 |
| 2025-02-28 | $24.01 | $24.06 | $23.20 | $23.30 | $23.30 | 1,115,060 |
| 2025-02-27 | $24.07 | $24.09 | $23.66 | $24.04 | $24.04 | 871,500 |
| 2025-02-26 | $23.88 | $24.30 | $23.88 | $24.03 | $24.03 | 937,340 |
| 2025-02-25 | $23.73 | $24.46 | $23.41 | $24.01 | $24.01 | 1,385,610 |
| 2025-02-24 | $24.10 | $24.10 | $23.63 | $23.67 | $23.67 | 980,230 |
| 2025-02-20 | $24.10 | $24.42 | $24.09 | $24.21 | $24.21 | 814,300 |
| 2025-02-19 | $24.25 | $24.33 | $24.00 | $24.16 | $24.16 | 796,100 |
| 2025-02-18 | $24.63 | $24.88 | $24.18 | $24.25 | $24.25 | 1,417,200 |
| 2025-02-17 | $24.21 | $24.81 | $24.17 | $24.63 | $24.63 | 1,925,100 |
| 2025-02-14 | $23.60 | $24.17 | $23.53 | $23.90 | $23.90 | 1,566,200 |
| 2025-02-13 | $23.69 | $24.09 | $23.43 | $23.58 | $23.58 | 1,037,100 |
| 2025-02-12 | $23.69 | $23.85 | $23.32 | $23.64 | $23.64 | 772,530 |
| 2025-02-11 | $23.92 | $23.97 | $23.51 | $23.78 | $23.78 | 709,000 |
| 2025-02-10 | $23.65 | $24.03 | $23.65 | $23.92 | $23.92 | 1,002,000 |
| 2025-02-07 | $23.63 | $23.82 | $23.40 | $23.60 | $23.60 | 922,800 |
| 2025-02-06 | $23.91 | $23.92 | $23.26 | $23.65 | $23.65 | 1,024,480 |
| 2025-02-05 | $24.09 | $24.34 | $23.86 | $23.92 | $23.92 | 853,500 |
| 2025-01-27 | $23.47 | $24.17 | $23.43 | $24.03 | $24.03 | 1,237,060 |
| 2025-01-24 | $24.00 | $24.14 | $23.00 | $23.62 | $23.62 | 1,722,790 |
| 2025-01-23 | $23.49 | $24.75 | $23.49 | $24.29 | $24.29 | 2,148,410 |
| 2025-01-22 | $22.91 | $23.55 | $22.81 | $23.40 | $23.40 | 958,900 |
| 2025-01-21 | $23.00 | $23.15 | $22.77 | $23.00 | $23.00 | 452,400 |
| 2025-01-20 | $22.90 | $23.10 | $22.75 | $23.10 | $23.10 | 654,500 |
| 2025-01-17 | $22.75 | $22.90 | $22.50 | $22.84 | $22.84 | 662,000 |
| 2025-01-16 | $22.81 | $23.03 | $22.60 | $22.76 | $22.76 | 590,900 |
| 2025-01-15 | $22.90 | $22.91 | $22.56 | $22.76 | $22.76 | 472,100 |
| 2025-01-14 | $22.38 | $22.88 | $22.38 | $22.88 | $22.88 | 929,960 |
| 2025-01-13 | $22.00 | $22.38 | $21.81 | $22.37 | $22.37 | 672,400 |
| 2025-01-09 | $22.61 | $22.99 | $22.30 | $22.46 | $22.46 | 884,710 |
| 2025-01-08 | $22.57 | $22.71 | $22.15 | $22.57 | $22.57 | 732,300 |
| 2025-01-07 | $22.76 | $22.77 | $22.24 | $22.60 | $22.60 | 880,700 |
| 2025-01-06 | $22.48 | $23.13 | $22.39 | $22.75 | $22.75 | 1,253,080 |
| 2025-01-03 | $23.19 | $23.19 | $22.30 | $22.37 | $22.37 | 1,120,640 |
| 2025-01-02 | $23.48 | $23.59 | $22.82 | $23.00 | $23.00 | 1,039,810 |
| 2024-12-31 | $23.77 | $23.85 | $23.38 | $23.52 | $23.52 | 789,680 |
| 2024-12-30 | $24.01 | $24.18 | $23.70 | $23.76 | $23.76 | 1,016,800 |
| 2024-12-27 | $23.90 | $24.34 | $23.75 | $24.21 | $24.21 | 997,140 |
| 2024-12-26 | $24.05 | $24.17 | $23.70 | $23.90 | $23.90 | 1,065,300 |
| 2024-12-25 | $24.38 | $24.42 | $23.75 | $24.05 | $24.05 | 1,047,200 |
| 2024-12-24 | $24.24 | $24.50 | $23.95 | $24.32 | $24.32 | 803,200 |
| 2024-12-23 | $25.18 | $25.48 | $24.10 | $24.22 | $24.22 | 1,365,320 |
| 2024-12-20 | $25.40 | $25.60 | $25.28 | $25.39 | $25.39 | 887,900 |
| 2024-12-19 | $25.04 | $25.62 | $24.76 | $25.48 | $25.48 | 1,506,200 |
| 2024-12-18 | $25.71 | $25.88 | $25.12 | $25.20 | $25.20 | 2,038,310 |
| 2024-12-17 | $26.50 | $26.85 | $25.88 | $25.90 | $25.90 | 2,652,070 |
| 2024-12-16 | $27.16 | $28.00 | $26.78 | $26.87 | $26.87 | 2,120,400 |
| 2024-12-13 | $26.98 | $27.80 | $26.76 | $27.17 | $27.17 | 3,481,170 |
| 2024-12-12 | $26.58 | $27.15 | $26.48 | $27.02 | $27.02 | 1,898,800 |
| 2024-12-11 | $26.77 | $26.87 | $26.45 | $26.60 | $26.60 | 1,836,230 |
| 2024-12-10 | $27.18 | $27.30 | $26.55 | $26.75 | $26.75 | 2,924,410 |
| 2024-12-09 | $26.85 | $27.35 | $26.55 | $26.64 | $26.64 | 2,393,060 |
| 2024-12-06 | $26.03 | $27.19 | $25.98 | $26.78 | $26.78 | 3,393,190 |
| 2024-12-05 | $25.92 | $26.51 | $25.30 | $26.17 | $26.17 | 4,089,470 |
| 2024-12-04 | $26.00 | $26.70 | $25.80 | $25.87 | $25.87 | 3,119,400 |
| 2024-12-03 | $26.95 | $27.18 | $26.42 | $26.49 | $26.49 | 3,987,200 |
| 2024-12-02 | $25.29 | $27.50 | $25.29 | $26.71 | $26.71 | 4,808,320 |
| 2024-11-29 | $25.24 | $25.47 | $25.01 | $25.27 | $25.27 | 1,471,400 |
| 2024-11-28 | $25.00 | $25.65 | $24.99 | $25.23 | $25.23 | 2,302,570 |
| 2024-11-27 | $24.50 | $25.15 | $24.50 | $25.09 | $25.09 | 1,875,490 |
| 2024-11-26 | $24.22 | $25.49 | $24.11 | $24.65 | $24.65 | 1,847,970 |
| 2024-11-25 | $23.80 | $24.35 | $23.80 | $24.35 | $24.35 | 971,390 |
| 2024-11-22 | $24.99 | $24.99 | $23.75 | $23.94 | $23.94 | 1,458,300 |
| 2024-11-21 | $25.00 | $25.09 | $24.68 | $24.94 | $24.94 | 987,400 |
| 2024-11-20 | $24.54 | $25.10 | $24.39 | $25.10 | $25.10 | 1,476,220 |
| 2024-11-19 | $24.00 | $24.56 | $23.93 | $24.54 | $24.54 | 1,025,540 |
| 2024-11-18 | $24.06 | $24.32 | $23.75 | $24.00 | $24.00 | 1,575,100 |
| 2024-11-15 | $24.15 | $24.66 | $24.04 | $24.05 | $24.05 | 1,241,520 |
| 2024-11-14 | $25.15 | $25.24 | $24.28 | $24.38 | $24.38 | 1,402,900 |
| 2024-11-13 | $25.33 | $25.56 | $24.66 | $25.07 | $25.07 | 1,700,900 |
| 2024-11-12 | $25.27 | $25.99 | $25.10 | $25.32 | $25.32 | 2,561,570 |
| 2024-11-11 | $24.53 | $25.35 | $24.53 | $25.27 | $25.27 | 1,650,490 |
| 2024-11-08 | $24.92 | $25.10 | $24.50 | $24.87 | $24.87 | 1,939,660 |
| 2024-11-07 | $24.00 | $24.80 | $23.95 | $24.80 | $24.80 | 2,173,100 |
| 2024-11-06 | $24.05 | $24.30 | $23.80 | $24.15 | $24.15 | 1,659,900 |
| 2024-11-05 | $23.80 | $24.13 | $23.61 | $24.03 | $24.03 | 1,560,180 |
| 2024-11-04 | $23.35 | $23.75 | $23.28 | $23.75 | $23.75 | 1,128,700 |
| 2024-11-01 | $23.61 | $23.77 | $23.05 | $23.35 | $23.35 | 1,527,100 |
| 2024-10-31 | $23.60 | $23.86 | $23.42 | $23.70 | $23.70 | 1,367,000 |
| 2024-10-30 | $23.55 | $23.83 | $23.17 | $23.57 | $23.57 | 1,678,720 |
| 2024-10-29 | $24.83 | $24.89 | $23.79 | $23.83 | $23.83 | 3,103,200 |
| 2024-10-28 | $24.35 | $24.98 | $24.31 | $24.83 | $24.83 | 2,967,660 |
| 2024-10-25 | $23.56 | $24.32 | $23.45 | $24.09 | $24.09 | 2,090,000 |
| 2024-10-24 | $23.67 | $23.93 | $23.48 | $23.58 | $23.58 | 1,392,100 |
| 2024-10-23 | $23.85 | $23.96 | $23.50 | $23.61 | $23.61 | 1,623,300 |
| 2024-10-22 | $23.45 | $23.82 | $23.30 | $23.82 | $23.82 | 1,461,900 |
| 2024-10-21 | $23.34 | $23.68 | $23.21 | $23.48 | $23.48 | 1,754,300 |
| 2024-10-18 | $22.70 | $23.70 | $22.60 | $23.34 | $23.34 | 1,664,970 |
| 2024-10-17 | $22.97 | $23.18 | $22.73 | $22.73 | $22.73 | 914,360 |
| 2024-10-16 | $22.91 | $23.22 | $22.67 | $22.89 | $22.89 | 1,321,460 |
| 2024-10-15 | $23.54 | $23.69 | $23.10 | $23.11 | $23.11 | 1,560,500 |
| 2024-10-14 | $23.60 | $23.76 | $23.01 | $23.52 | $23.52 | 1,591,390 |
| 2024-10-11 | $24.50 | $24.50 | $23.20 | $23.40 | $23.40 | 1,867,180 |
| 2024-10-10 | $24.55 | $25.10 | $23.94 | $24.41 | $24.41 | 2,066,370 |
| 2024-10-09 | $26.30 | $26.30 | $24.31 | $24.38 | $24.38 | 3,418,280 |
| 2024-10-08 | $27.28 | $27.28 | $25.03 | $26.40 | $26.40 | 5,177,990 |
| 2024-09-30 | $23.51 | $25.00 | $23.15 | $24.80 | $24.80 | 4,211,100 |
| 2024-09-27 | $22.17 | $22.80 | $22.07 | $22.79 | $22.79 | 1,760,190 |
| 2024-09-26 | $21.22 | $21.80 | $21.00 | $21.79 | $21.79 | 1,575,850 |
| 2024-09-25 | $21.10 | $21.82 | $21.10 | $21.20 | $21.20 | 1,626,040 |
| 2024-09-24 | $20.23 | $20.95 | $20.15 | $20.95 | $20.95 | 1,468,450 |
| 2024-09-23 | $20.20 | $20.48 | $20.07 | $20.15 | $20.15 | 787,800 |
| 2024-09-20 | $20.88 | $20.98 | $20.08 | $20.17 | $20.17 | 799,500 |
| 2024-09-19 | $20.50 | $20.96 | $20.45 | $20.79 | $20.79 | 722,800 |
| 2024-09-18 | $20.65 | $20.75 | $20.22 | $20.45 | $20.45 | 482,900 |
| 2024-09-13 | $21.01 | $21.07 | $20.64 | $20.66 | $20.66 | 707,700 |
| 2024-09-12 | $21.42 | $21.65 | $20.98 | $21.00 | $21.00 | 1,311,300 |
| 2024-09-11 | $21.91 | $21.91 | $21.38 | $21.42 | $21.42 | 1,414,000 |
| 2024-09-10 | $22.00 | $22.13 | $21.68 | $21.91 | $21.91 | 888,900 |
| 2024-09-09 | $21.87 | $22.13 | $21.77 | $21.96 | $21.96 | 720,900 |
| 2024-09-06 | $22.35 | $22.41 | $21.89 | $21.95 | $21.95 | 742,100 |
| 2024-09-05 | $22.12 | $22.38 | $22.12 | $22.34 | $22.34 | 823,500 |
| 2024-09-04 | $22.20 | $22.68 | $22.04 | $22.12 | $22.12 | 1,386,900 |
| 2024-09-03 | $21.85 | $23.44 | $21.72 | $22.47 | $22.47 | 2,465,190 |
| 2024-09-02 | $22.70 | $22.87 | $21.88 | $21.95 | $21.95 | 2,524,490 |
| 2024-08-30 | $22.66 | $22.99 | $22.26 | $22.72 | $22.72 | 1,804,900 |
| 2024-08-29 | $22.53 | $22.91 | $22.25 | $22.65 | $22.65 | 1,462,950 |
| 2024-08-28 | $22.71 | $23.11 | $22.46 | $22.69 | $22.69 | 2,190,970 |
| 2024-08-27 | $23.45 | $24.50 | $23.36 | $23.62 | $23.62 | 3,142,370 |
| 2024-08-26 | $22.51 | $22.91 | $22.33 | $22.73 | $22.73 | 918,100 |
| 2024-08-23 | $23.06 | $23.08 | $22.42 | $22.55 | $22.55 | 1,330,600 |
| 2024-08-22 | $23.62 | $23.92 | $23.06 | $23.06 | $23.06 | 990,600 |
| 2024-08-21 | $23.58 | $23.99 | $23.30 | $23.45 | $23.45 | 1,530,200 |
| 2024-08-20 | $25.08 | $25.49 | $23.91 | $24.00 | $24.00 | 2,740,800 |
| 2024-08-19 | $26.15 | $26.15 | $24.91 | $25.24 | $25.24 | 3,779,210 |
| 2024-08-16 | $23.80 | $25.97 | $23.32 | $25.50 | $25.50 | 3,867,310 |
| 2024-08-15 | $24.64 | $25.25 | $23.98 | $24.06 | $24.06 | 2,366,400 |
| 2024-08-14 | $24.56 | $24.56 | $23.70 | $23.88 | $23.88 | 896,200 |
| 2024-08-13 | $24.19 | $24.38 | $23.88 | $24.38 | $24.38 | 796,500 |
| 2024-08-12 | $24.03 | $24.76 | $23.92 | $24.36 | $24.36 | 1,268,550 |
| 2024-08-09 | $24.47 | $24.88 | $24.02 | $24.04 | $24.04 | 1,464,100 |
| 2024-08-08 | $24.10 | $25.39 | $23.91 | $24.74 | $24.74 | 2,614,310 |
| 2024-08-07 | $24.19 | $24.27 | $23.81 | $24.13 | $24.13 | 950,500 |
| 2024-08-06 | $23.80 | $24.28 | $23.41 | $24.28 | $24.28 | 930,500 |
| 2024-08-05 | $24.10 | $24.48 | $23.35 | $23.35 | $23.35 | 1,347,300 |
| 2024-08-02 | $23.61 | $24.50 | $23.50 | $24.01 | $24.01 | 1,276,500 |
| 2024-08-01 | $23.25 | $24.32 | $23.25 | $23.60 | $23.60 | 1,079,540 |
| 2024-07-31 | $22.61 | $23.88 | $22.46 | $23.85 | $23.85 | 1,408,040 |
| 2024-07-30 | $22.66 | $22.84 | $22.50 | $22.59 | $22.59 | 791,000 |
| 2024-07-29 | $23.17 | $23.17 | $22.54 | $22.66 | $22.66 | 925,500 |
| 2024-07-26 | $22.87 | $23.41 | $22.70 | $23.19 | $23.19 | 597,540 |
| 2024-07-25 | $22.93 | $23.03 | $22.69 | $22.88 | $22.88 | 757,790 |
| 2024-07-24 | $23.38 | $23.40 | $22.91 | $22.94 | $22.94 | 568,240 |
| 2024-07-23 | $24.33 | $24.33 | $23.30 | $23.32 | $23.32 | 1,301,500 |
| 2024-07-22 | $24.75 | $24.75 | $24.08 | $24.26 | $24.26 | 1,057,500 |
| 2024-07-19 | $24.96 | $25.09 | $24.48 | $24.72 | $24.72 | 1,163,000 |
| 2024-07-18 | $24.54 | $25.05 | $24.26 | $24.96 | $24.96 | 675,900 |
| 2024-07-17 | $24.57 | $24.93 | $24.30 | $24.63 | $24.63 | 497,700 |
| 2024-07-16 | $24.78 | $24.93 | $24.50 | $24.56 | $24.56 | 378,600 |
| 2024-07-15 | $25.26 | $25.34 | $24.78 | $24.85 | $24.85 | 443,900 |
| 2024-07-12 | $25.09 | $25.38 | $24.91 | $25.26 | $25.26 | 571,300 |
| 2024-07-11 | $24.61 | $25.18 | $24.51 | $25.05 | $25.05 | 779,410 |
| 2024-07-10 | $24.45 | $24.78 | $24.07 | $24.28 | $24.28 | 715,800 |
| 2024-07-09 | $24.30 | $24.50 | $23.72 | $24.46 | $24.46 | 775,370 |
| 2024-07-08 | $24.99 | $25.08 | $24.12 | $24.21 | $24.21 | 726,070 |
| 2024-07-05 | $24.01 | $24.97 | $23.99 | $24.92 | $24.92 | 790,510 |
| 2024-07-04 | $24.70 | $24.91 | $24.08 | $24.27 | $24.27 | 636,600 |
| 2024-07-03 | $25.08 | $25.39 | $24.91 | $24.98 | $24.98 | 738,200 |
| 2024-07-02 | $25.14 | $25.45 | $25.06 | $25.09 | $25.09 | 489,780 |
| 2024-07-01 | $25.63 | $25.72 | $24.83 | $25.36 | $25.36 | 1,187,530 |
| 2024-06-28 | $25.65 | $26.04 | $25.40 | $25.54 | $25.54 | 737,810 |
| 2024-06-27 | $26.23 | $26.30 | $25.65 | $25.65 | $25.65 | 452,600 |
| 2024-06-26 | $25.50 | $26.30 | $25.21 | $26.21 | $26.21 | 702,600 |
| 2024-06-25 | $25.50 | $25.76 | $25.21 | $25.50 | $25.50 | 632,310 |
| 2024-06-24 | $26.06 | $26.43 | $25.29 | $25.35 | $25.35 | 810,080 |
| 2024-06-21 | $25.83 | $26.59 | $25.81 | $26.32 | $26.32 | 580,100 |
| 2024-06-20 | $26.42 | $27.05 | $25.96 | $26.12 | $26.12 | 940,800 |
| 2024-06-19 | $26.45 | $26.79 | $26.41 | $26.66 | $26.66 | 614,120 |
| 2024-06-18 | $26.19 | $26.67 | $26.15 | $26.40 | $26.40 | 654,800 |
| 2024-06-17 | $26.27 | $26.66 | $26.22 | $26.26 | $26.26 | 495,450 |
| 2024-06-14 | $26.54 | $26.89 | $26.33 | $26.48 | $26.48 | 694,000 |
| 2024-06-13 | $26.76 | $26.85 | $26.39 | $26.76 | $26.76 | 575,700 |
| 2024-06-12 | $26.45 | $26.86 | $26.03 | $26.80 | $26.80 | 960,110 |
| 2024-06-11 | $25.82 | $26.51 | $25.44 | $26.50 | $26.50 | 1,447,310 |
| 2024-06-07 | $26.28 | $26.53 | $25.45 | $25.82 | $25.82 | 1,604,540 |
| 2024-06-06 | $27.09 | $27.16 | $25.78 | $26.01 | $26.01 | 1,589,740 |
| 2024-06-05 | $27.52 | $27.67 | $27.02 | $27.05 | $27.05 | 693,600 |
| 2024-06-04 | $27.60 | $28.10 | $27.26 | $27.70 | $27.70 | 926,800 |
| 2024-06-03 | $28.49 | $28.56 | $27.52 | $27.81 | $27.81 | 1,000,940 |
| 2024-05-31 | $27.96 | $28.55 | $27.96 | $28.30 | $28.30 | 726,700 |
| 2024-05-30 | $27.93 | $28.35 | $27.80 | $28.12 | $28.12 | 519,700 |
| 2024-05-29 | $28.25 | $28.36 | $28.03 | $28.12 | $28.12 | 454,100 |
| 2024-05-28 | $28.31 | $28.55 | $28.04 | $28.25 | $28.25 | 549,500 |
| 2024-05-27 | $28.30 | $28.40 | $27.83 | $28.37 | $28.37 | 756,380 |
| 2024-05-24 | $28.69 | $28.69 | $28.06 | $28.20 | $28.20 | 983,500 |
| 2024-05-23 | $29.75 | $29.75 | $28.22 | $28.55 | $28.55 | 1,445,300 |
| 2024-05-22 | $29.85 | $29.90 | $29.50 | $29.70 | $29.70 | 564,600 |
| 2024-05-21 | $30.03 | $30.15 | $29.58 | $29.64 | $29.64 | 910,810 |
| 2024-05-20 | $30.45 | $30.75 | $29.91 | $30.15 | $30.15 | 1,133,500 |
| 2024-05-17 | $30.25 | $30.94 | $30.13 | $30.57 | $30.57 | 1,074,290 |
| 2024-05-16 | $30.43 | $30.45 | $30.09 | $30.17 | $30.17 | 775,200 |
| 2024-05-15 | $30.65 | $30.69 | $30.20 | $30.28 | $30.28 | 812,200 |
| 2024-05-14 | $30.80 | $31.30 | $30.66 | $30.73 | $30.73 | 1,088,390 |
| 2024-05-13 | $31.51 | $31.59 | $30.74 | $30.82 | $30.82 | 1,322,690 |
| 2024-05-10 | $31.88 | $32.10 | $31.65 | $31.72 | $31.72 | 1,173,560 |
| 2024-05-09 | $31.61 | $32.03 | $31.26 | $31.93 | $31.93 | 1,716,160 |
| 2024-05-08 | $31.50 | $33.15 | $31.42 | $31.86 | $31.86 | 3,110,000 |
| 2024-05-07 | $31.00 | $31.78 | $30.87 | $31.46 | $31.46 | 2,083,100 |
| 2024-05-06 | $29.76 | $31.29 | $29.60 | $31.25 | $31.25 | 2,792,800 |
| 2024-04-30 | $29.79 | $29.88 | $29.46 | $29.58 | $29.58 | 1,505,700 |
| 2024-04-29 | $29.48 | $30.18 | $29.48 | $29.84 | $29.84 | 1,953,800 |
| 2024-04-26 | $29.80 | $29.80 | $29.10 | $29.48 | $29.48 | 1,334,600 |
| 2024-04-25 | $29.26 | $29.66 | $29.17 | $29.59 | $29.59 | 1,222,450 |
| 2024-04-24 | $29.29 | $29.42 | $28.84 | $29.37 | $29.37 | 1,127,500 |
| 2024-04-23 | $29.38 | $29.40 | $28.61 | $29.08 | $29.08 | 1,181,800 |
| 2024-04-22 | $28.33 | $29.51 | $28.33 | $29.10 | $29.10 | 1,058,840 |
| 2024-04-19 | $28.27 | $28.75 | $28.22 | $28.63 | $28.63 | 942,400 |
| 2024-04-18 | $28.60 | $29.15 | $28.29 | $28.54 | $28.54 | 1,276,600 |
| 2024-04-17 | $28.00 | $28.76 | $27.82 | $28.76 | $28.76 | 1,620,400 |
| 2024-04-16 | $28.03 | $28.38 | $27.05 | $27.52 | $27.52 | 1,814,140 |
| 2024-04-15 | $29.08 | $29.39 | $27.88 | $28.39 | $28.39 | 1,694,660 |
| 2024-04-12 | $29.38 | $29.65 | $29.21 | $29.25 | $29.25 | 1,197,200 |
| 2024-04-11 | $29.88 | $30.14 | $29.20 | $29.33 | $29.33 | 1,616,600 |
| 2024-04-10 | $31.66 | $31.66 | $29.80 | $30.01 | $30.01 | 2,087,470 |
| 2024-04-09 | $30.40 | $32.10 | $30.26 | $31.69 | $31.69 | 3,475,620 |
| 2024-04-08 | $31.51 | $31.54 | $30.51 | $30.66 | $30.66 | 853,270 |
| 2024-04-03 | $31.33 | $31.50 | $31.05 | $31.45 | $31.45 | 583,100 |
| 2024-04-02 | $31.52 | $31.63 | $31.06 | $31.24 | $31.24 | 772,060 |
| 2024-04-01 | $31.48 | $31.76 | $31.32 | $31.58 | $31.58 | 1,036,750 |
| 2024-03-29 | $30.53 | $31.30 | $30.41 | $31.30 | $31.30 | 811,490 |
| 2024-03-28 | $30.09 | $30.91 | $30.09 | $30.59 | $30.59 | 869,600 |
| 2024-03-27 | $30.78 | $31.16 | $30.24 | $30.53 | $30.53 | 985,740 |
| 2024-03-26 | $30.53 | $30.67 | $30.07 | $30.43 | $30.43 | 1,072,820 |
| 2024-03-25 | $31.14 | $31.83 | $30.67 | $30.67 | $30.67 | 1,267,750 |
| 2024-03-22 | $31.88 | $32.00 | $30.88 | $31.42 | $31.42 | 1,261,340 |
| 2024-03-21 | $31.54 | $31.54 | $31.10 | $31.40 | $31.40 | 908,020 |
| 2024-03-20 | $31.32 | $31.60 | $30.91 | $31.33 | $31.33 | 1,079,400 |
| 2024-03-19 | $31.16 | $31.67 | $31.02 | $31.31 | $31.31 | 1,270,500 |
| 2024-03-18 | $30.88 | $31.31 | $30.36 | $31.28 | $31.28 | 1,510,000 |
| 2024-03-15 | $30.67 | $31.37 | $30.16 | $30.82 | $30.82 | 2,061,360 |
| 2024-03-14 | $31.94 | $32.78 | $30.39 | $30.68 | $30.68 | 4,241,760 |
| 2024-03-13 | $30.20 | $30.20 | $29.47 | $29.83 | $29.83 | 1,154,100 |
| 2024-03-12 | $30.00 | $30.45 | $29.81 | $30.00 | $30.00 | 1,526,520 |
| 2024-03-11 | $30.28 | $30.28 | $29.72 | $30.02 | $30.02 | 1,124,460 |
| 2024-03-08 | $29.63 | $30.00 | $29.58 | $29.84 | $29.84 | 802,800 |
| 2024-03-07 | $29.60 | $30.71 | $29.59 | $29.72 | $29.72 | 1,816,200 |
| 2024-03-06 | $29.79 | $30.06 | $29.25 | $29.50 | $29.50 | 1,448,100 |
| 2024-03-05 | $30.46 | $30.80 | $29.72 | $29.84 | $29.84 | 1,574,940 |
| 2024-03-04 | $30.38 | $31.00 | $29.92 | $30.53 | $30.53 | 2,523,800 |
| 2024-03-01 | $31.91 | $31.91 | $29.86 | $30.82 | $30.82 | 3,713,700 |
| 2024-02-29 | $31.60 | $32.45 | $31.16 | $32.45 | $32.45 | 4,829,210 |
| 2024-02-28 | $31.08 | $33.90 | $30.77 | $32.58 | $32.58 | 5,042,980 |
| 2024-02-27 | $30.10 | $31.03 | $29.96 | $30.82 | $30.82 | 1,339,720 |
| 2024-02-26 | $29.79 | $30.75 | $29.43 | $30.21 | $30.21 | 1,643,770 |
| 2024-02-23 | $29.90 | $30.19 | $29.43 | $29.90 | $29.90 | 1,549,670 |
| 2024-02-22 | $29.23 | $30.12 | $29.13 | $29.60 | $29.60 | 1,063,640 |
| 2024-02-21 | $28.83 | $30.29 | $28.52 | $29.50 | $29.50 | 1,352,450 |
| 2024-02-20 | $28.66 | $29.96 | $28.46 | $29.06 | $29.06 | 2,064,700 |
| 2024-02-19 | $29.80 | $30.14 | $28.51 | $29.04 | $29.04 | 2,035,480 |
| 2024-02-08 | $26.00 | $29.00 | $25.46 | $29.00 | $29.00 | 3,214,340 |
| 2024-02-07 | $25.89 | $26.57 | $25.24 | $26.36 | $26.36 | 3,228,400 |
| 2024-02-06 | $24.50 | $26.46 | $23.19 | $25.76 | $25.76 | 3,200,120 |
| 2024-02-05 | $26.86 | $26.86 | $24.30 | $25.03 | $25.03 | 3,065,130 |
| 2024-02-02 | $28.18 | $28.56 | $26.00 | $27.00 | $27.00 | 1,940,580 |
| 2024-02-01 | $28.21 | $28.66 | $27.62 | $27.98 | $27.98 | 1,809,600 |
| 2024-01-31 | $29.33 | $29.88 | $28.38 | $28.48 | $28.48 | 1,682,520 |
| 2024-01-30 | $30.50 | $30.64 | $29.54 | $29.58 | $29.58 | 1,170,380 |
| 2024-01-29 | $31.30 | $32.10 | $30.51 | $30.59 | $30.59 | 1,249,430 |
| 2024-01-26 | $31.49 | $32.55 | $31.37 | $31.55 | $31.55 | 1,685,830 |
| 2024-01-25 | $31.16 | $31.67 | $30.53 | $31.53 | $31.53 | 1,338,830 |
| 2024-01-24 | $30.88 | $31.10 | $29.80 | $30.74 | $30.74 | 1,283,380 |
| 2024-01-23 | $30.29 | $30.99 | $30.07 | $30.69 | $30.69 | 1,553,800 |
| 2024-01-22 | $32.71 | $33.07 | $30.60 | $30.68 | $30.68 | 1,347,800 |
| 2024-01-19 | $33.48 | $33.50 | $32.58 | $32.78 | $32.78 | 1,251,200 |
| 2024-01-18 | $33.68 | $33.68 | $32.21 | $33.16 | $33.16 | 1,864,000 |
| 2024-01-17 | $34.56 | $35.19 | $33.57 | $33.61 | $33.61 | 1,359,800 |
| 2024-01-16 | $35.99 | $35.99 | $34.39 | $34.93 | $34.93 | 1,014,680 |
| 2024-01-15 | $34.87 | $35.40 | $34.69 | $34.69 | $34.69 | 1,210,400 |
| 2024-01-12 | $35.29 | $35.75 | $34.79 | $34.87 | $34.87 | 853,200 |
| 2024-01-11 | $35.80 | $35.80 | $35.06 | $35.27 | $35.27 | 771,800 |
| 2024-01-10 | $36.30 | $36.30 | $35.20 | $35.23 | $35.23 | 1,092,800 |
| 2024-01-09 | $36.78 | $37.15 | $36.01 | $36.36 | $36.36 | 1,054,090 |
| 2024-01-08 | $36.84 | $37.10 | $36.40 | $36.64 | $36.64 | 1,302,600 |
| 2024-01-05 | $37.46 | $37.76 | $36.52 | $36.63 | $36.63 | 1,459,550 |
| 2024-01-04 | $37.55 | $37.82 | $37.18 | $37.55 | $37.55 | 1,478,700 |
| 2024-01-03 | $37.81 | $38.23 | $37.50 | $37.75 | $37.75 | 1,156,600 |
| 2024-01-02 | $38.08 | $38.20 | $37.61 | $37.89 | $37.89 | 1,137,800 |
| 2024-01-01 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 0 |
| 2023-12-29 | $37.51 | $38.26 | $37.51 | $38.08 | $38.08 | 870,500 |
| 2023-12-28 | $37.72 | $37.85 | $37.23 | $37.73 | $37.73 | 1,102,410 |
| 2023-12-27 | $36.88 | $37.77 | $36.88 | $37.72 | $37.72 | 865,760 |
| 2023-12-26 | $38.02 | $38.04 | $37.01 | $37.23 | $37.23 | 1,061,360 |
| 2023-12-25 | $37.87 | $38.36 | $37.00 | $37.69 | $37.69 | 1,082,400 |
| 2023-12-22 | $38.22 | $38.49 | $37.66 | $38.05 | $38.05 | 1,382,200 |
| 2023-12-21 | $39.05 | $39.05 | $37.61 | $37.96 | $37.96 | 1,477,780 |
| 2023-12-20 | $39.47 | $39.76 | $38.94 | $38.94 | $38.94 | 834,610 |
| 2023-12-19 | $39.53 | $39.53 | $38.73 | $38.99 | $38.99 | 1,066,400 |
| 2023-12-18 | $39.28 | $39.85 | $38.84 | $39.53 | $39.53 | 1,118,610 |
| 2023-12-15 | $40.14 | $40.22 | $39.12 | $39.14 | $39.14 | 1,148,000 |
| 2023-12-14 | $40.95 | $40.95 | $40.06 | $40.16 | $40.16 | 1,424,100 |
| 2023-12-13 | $40.60 | $41.20 | $39.95 | $41.16 | $41.16 | 1,490,490 |
| 2023-12-12 | $40.48 | $40.80 | $40.16 | $40.32 | $40.32 | 1,150,600 |
| 2023-12-11 | $40.00 | $40.23 | $39.30 | $40.20 | $40.20 | 1,168,900 |
| 2023-12-08 | $40.32 | $40.44 | $39.51 | $39.77 | $39.77 | 1,292,000 |
| 2023-12-07 | $40.73 | $41.09 | $40.25 | $40.55 | $40.55 | 1,031,600 |
| 2023-12-06 | $40.54 | $41.26 | $40.30 | $40.76 | $40.76 | 982,390 |
| 2023-12-05 | $40.42 | $41.11 | $40.20 | $40.52 | $40.52 | 1,114,300 |
| 2023-12-04 | $41.14 | $41.14 | $40.24 | $40.37 | $40.37 | 1,260,900 |
| 2023-12-01 | $41.25 | $41.38 | $40.84 | $41.12 | $41.12 | 1,192,300 |
| 2023-11-30 | $40.68 | $41.30 | $40.10 | $41.28 | $41.28 | 1,531,950 |
| 2023-11-29 | $41.65 | $41.95 | $40.50 | $40.69 | $40.69 | 2,502,200 |
| 2023-11-28 | $40.87 | $41.49 | $40.50 | $40.96 | $40.96 | 1,357,400 |
| 2023-11-27 | $41.04 | $41.54 | $40.68 | $40.90 | $40.90 | 1,454,700 |
| 2023-11-24 | $40.98 | $41.13 | $40.63 | $41.03 | $41.03 | 1,003,700 |
| 2023-11-23 | $40.34 | $41.00 | $40.21 | $40.99 | $40.99 | 1,092,500 |
| 2023-11-22 | $40.14 | $40.55 | $40.02 | $40.20 | $40.20 | 876,500 |
| 2023-11-21 | $40.25 | $40.38 | $39.86 | $40.14 | $40.14 | 1,010,400 |
| 2023-11-20 | $39.42 | $40.50 | $39.37 | $40.30 | $40.30 | 1,378,800 |
| 2023-11-17 | $39.07 | $39.45 | $38.75 | $39.40 | $39.40 | 756,900 |
| 2023-11-16 | $39.22 | $39.66 | $39.02 | $39.19 | $39.19 | 746,900 |
| 2023-11-15 | $38.99 | $39.38 | $38.87 | $39.21 | $39.21 | 954,700 |
| 2023-11-14 | $38.61 | $39.00 | $38.56 | $38.72 | $38.72 | 1,192,200 |
| 2023-11-13 | $39.56 | $39.56 | $38.13 | $38.44 | $38.44 | 1,531,940 |
| 2023-11-10 | $39.15 | $39.78 | $39.01 | $39.56 | $39.56 | 1,154,500 |
| 2023-11-09 | $39.06 | $39.70 | $38.87 | $39.30 | $39.30 | 1,368,200 |
| 2023-11-08 | $38.87 | $39.32 | $38.70 | $39.01 | $39.01 | 1,000,530 |
| 2023-11-07 | $39.13 | $39.46 | $38.69 | $38.80 | $38.80 | 1,011,590 |
| 2023-11-06 | $39.33 | $39.65 | $38.96 | $39.25 | $39.25 | 1,058,800 |
| 2023-11-03 | $39.00 | $39.55 | $38.53 | $39.09 | $39.09 | 1,208,700 |
| 2023-11-02 | $39.50 | $39.51 | $38.81 | $39.17 | $39.17 | 1,080,400 |
| 2023-11-01 | $39.32 | $40.16 | $38.89 | $39.54 | $39.54 | 1,804,900 |
| 2023-10-31 | $39.70 | $40.02 | $38.73 | $39.11 | $39.11 | 2,518,800 |
| 2023-10-30 | $39.79 | $40.28 | $38.13 | $39.70 | $39.70 | 3,243,700 |
| 2023-10-27 | $37.49 | $38.10 | $37.14 | $37.90 | $37.90 | 1,150,100 |
| 2023-10-26 | $37.24 | $37.70 | $37.03 | $37.46 | $37.46 | 817,900 |
| 2023-10-25 | $36.50 | $37.49 | $36.50 | $37.24 | $37.24 | 993,110 |
| 2023-10-24 | $35.49 | $36.86 | $34.92 | $36.71 | $36.71 | 1,031,400 |
| 2023-10-23 | $36.21 | $36.59 | $35.15 | $35.72 | $35.72 | 1,451,640 |
| 2023-10-20 | $35.92 | $36.56 | $35.92 | $36.39 | $36.39 | 1,177,240 |
| 2023-10-19 | $36.50 | $36.90 | $35.70 | $35.82 | $35.82 | 907,460 |
| 2023-10-18 | $37.50 | $37.51 | $36.30 | $36.49 | $36.49 | 772,600 |
| 2023-10-17 | $37.56 | $37.57 | $36.80 | $37.47 | $37.47 | 907,700 |
| 2023-10-16 | $37.40 | $37.86 | $37.03 | $37.44 | $37.44 | 1,281,000 |
| 2023-10-13 | $36.95 | $37.46 | $36.57 | $37.07 | $37.07 | 857,550 |
| 2023-10-12 | $36.80 | $37.88 | $36.80 | $37.13 | $37.13 | 743,500 |
| 2023-10-11 | $36.64 | $37.40 | $36.57 | $36.68 | $36.68 | 844,900 |
| 2023-10-10 | $37.78 | $37.78 | $36.30 | $36.56 | $36.56 | 1,345,900 |
| 2023-10-09 | $36.80 | $37.92 | $36.54 | $37.86 | $37.86 | 1,745,200 |
| 2023-09-28 | $36.79 | $37.49 | $36.57 | $36.89 | $36.89 | 1,030,700 |
| 2023-09-27 | $36.00 | $36.76 | $36.00 | $36.71 | $36.71 | 971,960 |
| 2023-09-26 | $36.40 | $36.60 | $36.02 | $36.15 | $36.15 | 582,900 |
| 2023-09-25 | $36.20 | $36.59 | $35.92 | $36.45 | $36.45 | 549,200 |
| 2023-09-22 | $36.04 | $36.36 | $35.72 | $36.26 | $36.26 | 648,600 |
| 2023-09-21 | $36.50 | $36.50 | $35.83 | $36.02 | $36.02 | 629,600 |
| 2023-09-20 | $36.05 | $36.43 | $35.78 | $36.06 | $36.06 | 647,400 |
| 2023-09-19 | $36.74 | $36.85 | $36.03 | $36.11 | $36.11 | 859,700 |
| 2023-09-18 | $36.29 | $36.50 | $35.97 | $36.36 | $36.36 | 954,040 |
| 2023-09-15 | $35.82 | $36.71 | $35.65 | $36.28 | $36.28 | 1,272,940 |
| 2023-09-14 | $35.69 | $35.91 | $35.37 | $35.78 | $35.78 | 454,900 |
| 2023-09-13 | $36.00 | $36.26 | $35.42 | $35.62 | $35.62 | 616,300 |
| 2023-09-12 | $35.63 | $36.30 | $35.50 | $36.00 | $36.00 | 1,048,500 |
| 2023-09-11 | $34.88 | $35.70 | $34.88 | $35.53 | $35.53 | 1,032,900 |
| 2023-09-08 | $35.15 | $35.33 | $34.71 | $34.86 | $34.86 | 619,400 |
| 2023-09-07 | $35.21 | $35.69 | $35.06 | $35.10 | $35.10 | 664,540 |
| 2023-09-06 | $35.13 | $35.79 | $35.13 | $35.52 | $35.52 | 813,700 |
| 2023-09-05 | $35.11 | $35.65 | $35.10 | $35.48 | $35.48 | 737,500 |
| 2023-09-04 | $35.56 | $35.68 | $34.96 | $35.40 | $35.40 | 1,248,700 |
| 2023-09-01 | $34.44 | $35.76 | $34.44 | $35.58 | $35.58 | 1,776,200 |
| 2023-08-31 | $34.38 | $34.80 | $34.03 | $34.71 | $34.71 | 1,078,400 |
| 2023-08-30 | $34.24 | $34.45 | $34.06 | $34.36 | $34.36 | 620,800 |
| 2023-08-29 | $33.21 | $34.19 | $33.02 | $34.11 | $34.11 | 1,100,000 |
| 2023-08-28 | $33.63 | $33.99 | $33.03 | $33.10 | $33.10 | 974,700 |
| 2023-08-25 | $33.35 | $33.43 | $32.53 | $32.60 | $32.60 | 808,800 |
| 2023-08-24 | $32.83 | $33.40 | $32.71 | $33.09 | $33.09 | 808,000 |
| 2023-08-23 | $33.49 | $33.68 | $32.87 | $32.99 | $32.99 | 925,000 |
| 2023-08-22 | $32.78 | $34.55 | $32.78 | $33.69 | $33.69 | 1,280,500 |
| 2023-08-21 | $33.57 | $34.11 | $32.92 | $33.71 | $33.71 | 1,004,500 |
| 2023-08-18 | $34.66 | $34.85 | $33.57 | $33.57 | $33.57 | 1,034,400 |
| 2023-08-17 | $34.21 | $35.00 | $33.52 | $34.80 | $34.80 | 1,162,700 |
| 2023-08-16 | $34.68 | $35.44 | $34.13 | $34.41 | $34.41 | 1,213,700 |
| 2023-08-15 | $34.18 | $34.60 | $33.73 | $34.44 | $34.44 | 1,276,900 |
| 2023-08-14 | $33.15 | $34.13 | $32.31 | $34.05 | $34.05 | 1,691,570 |
| 2023-08-11 | $33.77 | $33.90 | $32.93 | $33.13 | $33.13 | 960,100 |
| 2023-08-10 | $33.33 | $33.90 | $33.07 | $33.48 | $33.48 | 1,108,230 |
| 2023-08-09 | $32.91 | $33.66 | $32.86 | $33.10 | $33.10 | 1,027,660 |
| 2023-08-08 | $32.36 | $33.19 | $32.19 | $32.91 | $32.91 | 886,360 |
| 2023-08-07 | $33.02 | $33.43 | $32.13 | $32.54 | $32.54 | 1,960,690 |
| 2023-08-04 | $34.20 | $34.20 | $33.16 | $33.20 | $33.20 | 2,119,000 |
| 2023-08-03 | $33.16 | $34.44 | $33.16 | $34.21 | $34.21 | 2,966,820 |
| 2023-08-02 | $35.86 | $35.86 | $32.78 | $32.88 | $32.88 | 5,750,670 |
| 2023-08-01 | $35.35 | $37.11 | $35.20 | $35.77 | $35.77 | 6,989,720 |
| 2023-07-31 | $35.79 | $35.88 | $33.25 | $33.74 | $33.74 | 1,903,100 |
| 2023-07-28 | $35.43 | $35.96 | $34.92 | $35.75 | $35.75 | 762,400 |
| 2023-07-27 | $35.42 | $35.66 | $35.01 | $35.48 | $35.48 | 654,100 |
| 2023-07-26 | $34.90 | $35.47 | $34.80 | $35.24 | $35.24 | 724,200 |
| 2023-07-25 | $35.40 | $35.40 | $34.70 | $34.99 | $34.99 | 795,500 |
| 2023-07-24 | $34.43 | $35.50 | $33.88 | $35.01 | $35.01 | 1,339,870 |
| 2023-07-21 | $33.40 | $34.05 | $33.33 | $33.86 | $33.86 | 660,800 |
| 2023-07-20 | $33.69 | $34.20 | $33.47 | $33.50 | $33.50 | 423,970 |
| 2023-07-19 | $33.32 | $34.36 | $33.08 | $33.85 | $33.85 | 855,100 |
| 2023-07-18 | $33.02 | $33.48 | $32.55 | $33.30 | $33.30 | 395,510 |
| 2023-07-17 | $32.83 | $33.09 | $32.22 | $33.06 | $33.06 | 341,900 |
| 2023-07-14 | $33.24 | $33.28 | $32.46 | $32.83 | $32.83 | 683,700 |
| 2023-07-13 | $33.26 | $33.57 | $33.06 | $33.44 | $33.44 | 486,300 |
| 2023-07-12 | $33.13 | $34.05 | $33.13 | $33.25 | $33.25 | 709,400 |
| 2023-07-11 | $33.15 | $33.45 | $32.80 | $33.13 | $33.13 | 679,020 |
| 2023-07-10 | $32.85 | $33.99 | $32.82 | $33.37 | $33.37 | 643,020 |
| 2023-07-07 | $33.01 | $33.66 | $32.85 | $33.05 | $33.05 | 467,500 |
| 2023-07-06 | $33.93 | $34.16 | $33.19 | $33.28 | $33.08 | 493,200 |
| 2023-07-05 | $34.34 | $34.68 | $33.89 | $33.97 | $33.77 | 467,800 |
| 2023-07-04 | $34.11 | $34.60 | $33.03 | $34.29 | $34.08 | 1,530,740 |
| 2023-07-03 | $33.22 | $34.66 | $33.02 | $34.11 | $33.90 | 1,444,420 |
| 2023-06-30 | $32.95 | $33.48 | $32.40 | $33.20 | $33.00 | 714,380 |
| 2023-06-29 | $32.18 | $32.99 | $32.04 | $32.72 | $32.52 | 757,360 |
| 2023-06-28 | $32.60 | $33.00 | $31.93 | $32.30 | $32.11 | 569,500 |
| 2023-06-27 | $31.58 | $32.47 | $31.57 | $32.42 | $32.22 | 736,930 |
| 2023-06-26 | $32.00 | $32.28 | $31.36 | $31.65 | $31.46 | 819,400 |
| 2023-06-21 | $32.69 | $32.78 | $31.70 | $32.14 | $31.95 | 1,071,700 |
| 2023-06-20 | $32.10 | $32.96 | $31.80 | $32.42 | $32.22 | 1,568,120 |
| 2023-06-19 | $31.06 | $33.00 | $30.94 | $32.11 | $31.92 | 2,504,070 |
| 2023-06-16 | $31.20 | $31.51 | $30.30 | $31.08 | $31.08 | 1,639,970 |
| 2023-06-15 | $30.90 | $31.08 | $30.64 | $30.90 | $30.90 | 772,300 |
| 2023-06-14 | $31.14 | $31.42 | $30.81 | $30.91 | $30.91 | 1,242,100 |
| 2023-06-13 | $31.82 | $31.97 | $31.07 | $31.20 | $31.20 | 1,544,700 |
| 2023-06-12 | $33.13 | $33.29 | $31.61 | $31.90 | $31.90 | 1,845,700 |
| 2023-06-09 | $31.80 | $33.80 | $31.80 | $33.09 | $33.09 | 2,765,600 |
| 2023-06-08 | $32.44 | $32.78 | $30.40 | $31.17 | $31.17 | 3,320,830 |
| 2023-06-07 | $33.80 | $34.11 | $32.36 | $32.79 | $32.79 | 3,730,290 |
| 2023-06-06 | $37.61 | $37.66 | $33.89 | $33.89 | $33.89 | 3,644,690 |
| 2023-06-05 | $37.85 | $38.21 | $37.48 | $37.66 | $37.66 | 763,100 |
| 2023-06-02 | $38.06 | $38.88 | $37.95 | $38.12 | $38.12 | 976,200 |
| 2023-06-01 | $38.69 | $39.08 | $37.96 | $38.06 | $38.06 | 1,045,610 |
| 2023-05-31 | $37.68 | $40.00 | $37.68 | $38.90 | $38.90 | 2,123,620 |
| 2023-05-30 | $38.55 | $38.90 | $37.39 | $37.85 | $37.85 | 903,960 |
| 2023-05-29 | $38.42 | $38.68 | $37.96 | $38.51 | $38.51 | 996,570 |
| 2023-05-26 | $37.75 | $38.79 | $37.35 | $38.10 | $38.10 | 971,700 |
| 2023-05-25 | $38.10 | $38.35 | $36.80 | $37.67 | $37.67 | 980,410 |
| 2023-05-24 | $37.50 | $38.49 | $37.14 | $38.02 | $38.02 | 1,238,970 |
| 2023-05-23 | $37.82 | $38.39 | $37.75 | $37.99 | $37.99 | 1,241,510 |
| 2023-05-22 | $35.75 | $39.25 | $35.75 | $38.11 | $38.11 | 3,075,400 |
| 2023-05-19 | $35.71 | $36.29 | $35.01 | $35.99 | $35.99 | 930,900 |
| 2023-05-18 | $36.20 | $36.38 | $35.36 | $35.71 | $35.71 | 1,155,200 |
| 2023-05-17 | $36.70 | $36.70 | $35.70 | $36.07 | $36.07 | 903,200 |
| 2023-05-16 | $35.99 | $37.92 | $35.72 | $36.79 | $36.79 | 1,608,290 |
| 2023-05-15 | $36.51 | $36.51 | $35.00 | $36.14 | $36.14 | 1,202,980 |
| 2023-05-12 | $37.50 | $38.32 | $36.38 | $36.51 | $36.51 | 1,426,300 |
| 2023-05-11 | $35.31 | $38.20 | $34.97 | $37.57 | $37.57 | 3,259,420 |
| 2023-05-10 | $35.40 | $35.64 | $34.69 | $34.80 | $34.80 | 1,083,800 |
| 2023-05-09 | $37.41 | $37.61 | $35.28 | $35.38 | $35.38 | 2,102,900 |
| 2023-05-08 | $38.41 | $38.90 | $36.90 | $37.40 | $37.40 | 1,818,820 |
| 2023-05-05 | $39.30 | $40.65 | $37.83 | $38.18 | $38.18 | 2,364,560 |
| 2023-05-04 | $37.56 | $39.64 | $36.51 | $39.64 | $39.64 | 5,310,460 |
| 2023-05-03 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2023-05-02 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2023-04-28 | $35.81 | $36.88 | $35.61 | $36.04 | $36.04 | 1,728,240 |
| 2023-04-27 | $34.40 | $36.44 | $34.05 | $36.29 | $36.29 | 2,434,120 |
| 2023-04-26 | $34.00 | $35.06 | $33.51 | $33.89 | $33.89 | 1,757,090 |
| 2023-04-25 | $35.50 | $35.50 | $33.46 | $34.00 | $34.00 | 1,995,640 |
| 2023-04-24 | $35.32 | $36.90 | $35.05 | $35.68 | $35.68 | 2,359,820 |
| 2023-04-21 | $35.41 | $35.76 | $34.61 | $35.00 | $35.00 | 1,569,680 |
| 2023-04-20 | $36.08 | $36.08 | $34.87 | $35.70 | $35.70 | 2,159,050 |
| 2023-04-19 | $37.00 | $37.00 | $35.71 | $35.91 | $35.91 | 1,720,450 |
| 2023-04-18 | $36.90 | $37.46 | $36.19 | $37.07 | $37.07 | 2,058,110 |
| 2023-04-17 | $37.27 | $37.67 | $36.26 | $36.65 | $36.65 | 1,589,400 |
| 2023-04-14 | $38.00 | $39.08 | $36.76 | $37.26 | $37.26 | 3,762,330 |
| 2023-04-13 | $36.15 | $38.05 | $35.54 | $37.85 | $37.85 | 3,652,070 |
| 2023-04-12 | $35.98 | $36.27 | $35.38 | $36.00 | $36.00 | 1,458,560 |
| 2023-04-11 | $36.42 | $36.68 | $35.23 | $35.97 | $35.97 | 1,965,230 |
| 2023-04-10 | $36.59 | $37.47 | $35.75 | $36.56 | $36.56 | 3,471,170 |
| 2023-04-07 | $34.43 | $36.88 | $34.14 | $36.66 | $36.66 | 3,318,450 |
| 2023-04-06 | $33.83 | $34.80 | $33.75 | $34.17 | $34.17 | 1,702,450 |
| 2023-04-05 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2023-04-04 | $33.36 | $34.28 | $32.71 | $33.83 | $33.83 | 1,561,340 |
| 2023-04-03 | $33.04 | $34.38 | $33.03 | $33.08 | $33.08 | 1,269,900 |
| 2023-03-31 | $33.53 | $33.94 | $33.06 | $33.36 | $33.36 | 1,152,780 |
| 2023-03-30 | $34.32 | $34.32 | $33.37 | $33.60 | $33.60 | 1,097,930 |
| 2023-03-29 | $34.30 | $34.51 | $33.30 | $34.11 | $34.11 | 2,808,050 |
| 2023-03-28 | $33.28 | $34.23 | $32.60 | $33.98 | $33.98 | 2,915,420 |
| 2023-03-27 | $30.98 | $33.50 | $30.60 | $33.28 | $33.28 | 3,866,440 |
| 2023-03-24 | $30.80 | $31.13 | $30.68 | $30.98 | $30.98 | 981,000 |
| 2023-03-23 | $31.57 | $31.59 | $30.60 | $30.97 | $30.97 | 1,040,350 |
| 2023-03-22 | $31.97 | $32.25 | $31.33 | $31.46 | $31.46 | 995,200 |
| 2023-03-21 | $30.35 | $32.10 | $30.35 | $32.05 | $32.05 | 2,150,190 |
| 2023-03-20 | $30.97 | $30.97 | $29.96 | $30.55 | $30.55 | 1,854,280 |
| 2023-03-17 | $31.13 | $31.43 | $30.58 | $30.78 | $30.78 | 1,362,150 |
| 2023-03-16 | $31.90 | $31.90 | $30.60 | $30.89 | $30.89 | 1,535,200 |
| 2023-03-15 | $31.50 | $32.17 | $31.31 | $31.70 | $31.70 | 1,605,590 |
| 2023-03-14 | $31.79 | $32.35 | $31.30 | $31.40 | $31.40 | 1,645,850 |
| 2023-03-13 | $30.59 | $31.70 | $30.25 | $31.65 | $31.65 | 1,817,860 |
| 2023-03-10 | $30.07 | $31.20 | $29.88 | $30.61 | $30.61 | 1,543,060 |
| 2023-03-09 | $30.65 | $30.89 | $30.06 | $30.20 | $30.20 | 666,960 |
| 2023-03-08 | $30.52 | $30.98 | $30.44 | $30.64 | $30.64 | 1,169,160 |
| 2023-03-07 | $31.65 | $31.90 | $30.44 | $30.55 | $30.55 | 1,341,500 |
| 2023-03-06 | $31.13 | $32.05 | $31.13 | $31.81 | $31.81 | 1,849,900 |
| 2023-03-03 | $31.70 | $31.83 | $31.13 | $31.48 | $31.48 | 1,099,670 |
| 2023-03-02 | $32.01 | $32.19 | $31.37 | $31.48 | $31.48 | 1,447,290 |
| 2023-03-01 | $32.10 | $32.40 | $31.43 | $31.88 | $31.88 | 1,841,450 |
| 2023-02-28 | $30.88 | $32.18 | $30.57 | $31.90 | $31.90 | 3,046,360 |
| 2023-02-27 | $31.21 | $31.25 | $30.38 | $30.57 | $30.57 | 2,034,140 |
| 2023-02-24 | $30.20 | $31.41 | $29.92 | $31.29 | $31.29 | 5,451,870 |
| 2023-02-23 | $29.65 | $30.47 | $29.07 | $29.93 | $29.93 | 2,939,930 |
| 2023-02-22 | $28.17 | $29.97 | $28.03 | $29.34 | $29.34 | 3,185,760 |
| 2023-02-21 | $28.43 | $28.44 | $28.02 | $28.17 | $28.17 | 644,200 |
| 2023-02-20 | $28.24 | $28.47 | $27.72 | $28.43 | $28.43 | 918,260 |
| 2023-02-17 | $27.70 | $28.25 | $27.63 | $28.16 | $28.16 | 979,510 |
| 2023-02-16 | $28.03 | $28.43 | $27.51 | $27.79 | $27.79 | 1,119,200 |
| 2023-02-15 | $28.09 | $28.20 | $27.90 | $28.03 | $28.03 | 639,000 |
| 2023-02-14 | $27.87 | $28.20 | $27.66 | $28.08 | $28.08 | 1,134,960 |
| 2023-02-13 | $27.56 | $27.76 | $27.43 | $27.63 | $27.63 | 505,400 |
| 2023-02-10 | $27.73 | $27.83 | $27.40 | $27.63 | $27.63 | 475,760 |
| 2023-02-09 | $27.55 | $27.75 | $27.41 | $27.73 | $27.73 | 702,320 |
| 2023-02-08 | $27.84 | $27.96 | $27.53 | $27.59 | $27.59 | 418,800 |
| 2023-02-07 | $28.00 | $28.12 | $27.60 | $27.84 | $27.84 | 628,100 |
| 2023-02-06 | $28.01 | $28.32 | $27.86 | $28.09 | $28.09 | 541,700 |
| 2023-02-03 | $28.22 | $28.46 | $27.80 | $28.26 | $28.26 | 708,200 |
| 2023-02-02 | $28.27 | $28.50 | $28.10 | $28.19 | $28.19 | 691,500 |
| 2023-02-01 | $28.09 | $28.11 | $27.88 | $28.11 | $28.11 | 546,000 |
| 2023-01-31 | $28.29 | $28.32 | $27.82 | $27.91 | $27.91 | 1,460,120 |
| 2023-01-30 | $28.92 | $29.08 | $28.00 | $28.10 | $28.10 | 1,761,400 |
| 2023-01-20 | $28.80 | $29.33 | $28.50 | $28.85 | $28.85 | 2,209,150 |
| 2023-01-19 | $27.47 | $29.28 | $26.94 | $28.60 | $28.60 | 4,574,370 |
| 2023-01-18 | $26.76 | $27.18 | $26.65 | $26.99 | $26.99 | 858,780 |
| 2023-01-17 | $26.90 | $26.95 | $26.46 | $26.76 | $26.76 | 585,700 |
| 2023-01-16 | $26.44 | $27.10 | $26.30 | $26.71 | $26.71 | 1,067,000 |
| 2023-01-13 | $25.79 | $26.44 | $25.71 | $26.10 | $26.10 | 690,760 |
| 2023-01-12 | $25.91 | $26.14 | $25.64 | $25.70 | $25.70 | 462,800 |
| 2023-01-11 | $25.65 | $26.17 | $25.45 | $26.05 | $26.05 | 851,560 |
| 2023-01-10 | $25.65 | $25.65 | $25.33 | $25.56 | $25.56 | 366,000 |
| 2023-01-09 | $25.60 | $25.73 | $25.26 | $25.54 | $25.54 | 435,800 |
| 2023-01-06 | $25.50 | $25.90 | $25.45 | $25.59 | $25.59 | 518,000 |
| 2023-01-05 | $25.48 | $25.78 | $25.30 | $25.78 | $25.78 | 631,800 |
| 2023-01-04 | $25.21 | $25.68 | $25.11 | $25.47 | $25.47 | 691,070 |
| 2023-01-03 | $24.93 | $25.35 | $24.74 | $25.21 | $25.21 | 622,500 |
| 2023-01-02 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2022-12-30 | $24.85 | $25.06 | $24.70 | $24.94 | $24.94 | 380,000 |
| 2022-12-29 | $24.80 | $25.13 | $24.54 | $24.90 | $24.90 | 486,300 |
| 2022-12-28 | $24.98 | $25.30 | $24.53 | $24.74 | $24.74 | 563,480 |
| 2022-12-27 | $25.06 | $25.50 | $24.52 | $24.74 | $24.74 | 679,080 |
| 2022-12-26 | $25.49 | $25.50 | $24.92 | $25.14 | $25.14 | 690,600 |
| 2022-12-23 | $24.74 | $25.33 | $24.46 | $25.27 | $25.27 | 708,600 |
| 2022-12-22 | $25.37 | $25.53 | $24.50 | $24.74 | $24.74 | 666,100 |
| 2022-12-21 | $25.18 | $25.75 | $25.15 | $25.31 | $25.31 | 620,400 |
| 2022-12-20 | $26.00 | $26.18 | $25.42 | $25.50 | $25.50 | 819,010 |
| 2022-12-19 | $27.46 | $27.46 | $26.01 | $26.08 | $26.08 | 1,163,800 |
| 2022-12-16 | $27.20 | $27.67 | $27.02 | $27.48 | $27.48 | 1,103,960 |
| 2022-12-15 | $27.60 | $27.60 | $27.06 | $27.20 | $27.20 | 668,990 |
| 2022-12-14 | $27.70 | $27.78 | $27.22 | $27.39 | $27.39 | 996,400 |
| 2022-12-13 | $28.24 | $28.24 | $27.15 | $27.68 | $27.68 | 1,787,290 |
| 2022-12-12 | $26.88 | $28.10 | $26.81 | $27.95 | $27.95 | 2,835,710 |
| 2022-12-09 | $26.63 | $27.23 | $26.62 | $26.68 | $26.68 | 1,522,680 |
| 2022-12-08 | $26.23 | $27.07 | $25.89 | $26.90 | $26.90 | 2,720,440 |
| 2022-12-07 | $25.61 | $26.26 | $25.37 | $26.23 | $26.23 | 1,167,800 |
| 2022-12-06 | $26.32 | $26.60 | $25.65 | $25.66 | $25.66 | 1,266,100 |
| 2022-12-05 | $26.45 | $26.83 | $26.32 | $26.39 | $26.39 | 795,210 |
| 2022-12-01 | $26.86 | $26.95 | $26.00 | $26.31 | $26.31 | 988,090 |
| 2022-11-30 | $26.60 | $26.95 | $26.37 | $26.60 | $26.60 | 734,820 |
| 2022-11-29 | $25.90 | $26.78 | $25.72 | $26.76 | $26.76 | 1,454,230 |
| 2022-11-28 | $26.22 | $26.60 | $25.70 | $25.92 | $25.92 | 1,115,690 |
| 2022-11-25 | $26.68 | $26.68 | $25.98 | $26.41 | $26.41 | 782,300 |
| 2022-11-24 | $26.29 | $26.73 | $26.15 | $26.64 | $26.64 | 975,800 |
| 2022-11-23 | $26.53 | $27.10 | $25.85 | $26.17 | $26.17 | 1,529,710 |
| 2022-11-22 | $27.52 | $27.93 | $26.60 | $26.77 | $26.77 | 1,938,100 |
| 2022-11-21 | $27.17 | $27.95 | $26.82 | $27.80 | $27.80 | 2,249,480 |
| 2022-11-18 | $27.13 | $27.70 | $27.10 | $27.33 | $27.33 | 2,105,990 |
| 2022-11-17 | $26.71 | $27.28 | $26.66 | $26.96 | $26.96 | 1,375,550 |
| 2022-11-16 | $27.02 | $27.29 | $26.80 | $26.81 | $26.81 | 1,592,030 |
| 2022-11-15 | $27.39 | $27.40 | $26.80 | $27.20 | $27.20 | 2,173,120 |
| 2022-11-14 | $26.30 | $27.55 | $26.16 | $27.33 | $27.33 | 3,093,230 |
| 2022-11-11 | $29.60 | $29.60 | $27.00 | $27.05 | $27.05 | 5,274,160 |
| 2022-11-10 | $27.80 | $29.11 | $27.74 | $28.65 | $28.65 | 4,694,800 |
| 2022-11-09 | $27.96 | $28.49 | $27.68 | $27.91 | $27.91 | 3,293,240 |
| 2022-11-08 | $28.03 | $28.42 | $27.38 | $28.00 | $28.00 | 4,775,360 |
| 2022-11-07 | $29.60 | $30.36 | $28.14 | $28.33 | $28.33 | 9,620,880 |
| 2022-11-04 | $26.16 | $28.74 | $25.78 | $28.74 | $28.74 | 5,711,310 |
| 2022-11-03 | $27.07 | $27.69 | $25.98 | $26.13 | $26.13 | 5,590,600 |
| 2022-11-02 | $25.19 | $27.73 | $24.95 | $27.73 | $27.73 | 3,048,410 |
| 2022-11-01 | $24.73 | $25.43 | $24.30 | $25.21 | $25.21 | 1,548,200 |
| 2022-10-31 | $23.84 | $25.25 | $23.65 | $24.82 | $24.82 | 1,642,910 |
| 2022-10-28 | $24.55 | $24.62 | $23.71 | $23.82 | $23.82 | 747,000 |
| 2022-10-27 | $24.48 | $24.77 | $24.12 | $24.40 | $24.40 | 1,226,820 |
| 2022-10-26 | $23.39 | $24.38 | $23.30 | $24.28 | $24.28 | 889,440 |
| 2022-10-25 | $23.83 | $23.94 | $23.06 | $23.32 | $23.32 | 473,600 |
| 2022-10-24 | $24.68 | $24.68 | $23.71 | $23.84 | $23.84 | 756,100 |
| 2022-10-21 | $24.42 | $24.65 | $24.25 | $24.44 | $24.44 | 413,200 |
| 2022-10-20 | $24.31 | $24.66 | $24.31 | $24.37 | $24.37 | 519,760 |
| 2022-10-19 | $24.53 | $24.70 | $24.30 | $24.44 | $24.44 | 670,000 |
| 2022-10-18 | $24.48 | $24.70 | $24.01 | $24.53 | $24.53 | 888,940 |
| 2022-10-17 | $24.05 | $24.42 | $24.05 | $24.25 | $24.25 | 663,900 |
| 2022-10-14 | $23.15 | $24.40 | $23.14 | $24.12 | $24.12 | 1,342,700 |
| 2022-10-13 | $22.61 | $23.32 | $22.50 | $23.30 | $23.30 | 748,470 |
| 2022-10-12 | $22.35 | $22.72 | $21.95 | $22.72 | $22.72 | 464,770 |
| 2022-10-11 | $22.44 | $22.77 | $22.14 | $22.45 | $22.45 | 376,370 |
| 2022-10-10 | $23.28 | $23.50 | $22.47 | $22.51 | $22.51 | 494,200 |
| 2022-09-30 | $23.30 | $23.45 | $22.94 | $23.12 | $23.12 | 504,150 |
| 2022-09-29 | $22.91 | $23.58 | $22.71 | $23.00 | $23.00 | 842,190 |
| 2022-09-28 | $23.27 | $23.32 | $22.70 | $22.70 | $22.70 | 458,700 |
| 2022-09-27 | $22.38 | $23.05 | $22.32 | $23.01 | $23.01 | 393,100 |
| 2022-09-26 | $22.66 | $22.86 | $22.38 | $22.41 | $22.41 | 301,700 |
| 2022-09-23 | $23.35 | $23.46 | $22.82 | $22.90 | $22.90 | 373,000 |
| 2022-09-22 | $23.53 | $23.59 | $23.30 | $23.35 | $23.35 | 313,800 |
| 2022-09-21 | $23.52 | $23.78 | $23.20 | $23.53 | $23.53 | 653,200 |
| 2022-09-20 | $23.93 | $24.16 | $23.58 | $23.68 | $23.68 | 597,690 |
| 2022-09-19 | $24.62 | $24.94 | $23.90 | $23.98 | $23.98 | 579,900 |
| 2022-09-16 | $24.89 | $24.98 | $24.16 | $24.28 | $24.28 | 560,400 |
| 2022-09-15 | $24.77 | $25.67 | $24.69 | $24.90 | $24.90 | 1,249,900 |
| 2022-09-14 | $24.36 | $24.66 | $24.15 | $24.66 | $24.66 | 490,900 |
| 2022-09-13 | $24.66 | $24.84 | $24.63 | $24.68 | $24.68 | 299,500 |
| 2022-09-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-09-09 | $24.56 | $24.73 | $24.56 | $24.66 | $24.66 | 238,770 |
| 2022-09-08 | $24.76 | $24.89 | $24.56 | $24.60 | $24.60 | 438,470 |
| 2022-09-07 | $25.10 | $25.17 | $24.54 | $24.54 | $24.54 | 684,400 |
| 2022-09-06 | $24.71 | $25.71 | $24.62 | $25.18 | $25.18 | 822,110 |
| 2022-09-05 | $24.63 | $24.74 | $24.55 | $24.68 | $24.68 | 334,700 |
| 2022-09-02 | $24.56 | $24.78 | $24.56 | $24.61 | $24.61 | 359,510 |
| 2022-09-01 | $24.60 | $24.81 | $24.60 | $24.61 | $24.61 | 349,900 |
| 2022-08-31 | $24.97 | $24.98 | $24.60 | $24.63 | $24.63 | 399,990 |
| 2022-08-30 | $24.81 | $24.99 | $24.73 | $24.89 | $24.89 | 423,150 |
| 2022-08-29 | $24.76 | $24.99 | $24.52 | $24.80 | $24.80 | 353,000 |
| 2022-08-26 | $24.80 | $25.49 | $24.70 | $25.05 | $25.05 | 680,860 |
| 2022-08-25 | $24.99 | $25.41 | $24.52 | $24.80 | $24.80 | 644,100 |
| 2022-08-24 | $25.10 | $25.28 | $24.63 | $24.68 | $24.68 | 660,560 |
| 2022-08-23 | $25.17 | $25.25 | $25.05 | $25.12 | $25.12 | 419,160 |
| 2022-08-22 | $25.24 | $25.31 | $24.90 | $25.27 | $25.27 | 510,690 |
| 2022-08-19 | $25.46 | $25.55 | $25.25 | $25.30 | $25.30 | 506,100 |
| 2022-08-18 | $25.60 | $25.75 | $25.30 | $25.50 | $25.50 | 656,940 |
| 2022-08-17 | $25.25 | $25.95 | $25.22 | $25.76 | $25.76 | 1,271,830 |
| 2022-08-16 | $25.45 | $25.57 | $25.23 | $25.31 | $25.31 | 613,400 |
| 2022-08-15 | $25.71 | $25.71 | $25.25 | $25.45 | $25.45 | 731,700 |
| 2022-08-12 | $25.77 | $26.05 | $25.59 | $25.71 | $25.71 | 688,990 |
| 2022-08-11 | $25.55 | $25.82 | $25.46 | $25.77 | $25.77 | 778,230 |
| 2022-08-10 | $25.55 | $25.72 | $25.19 | $25.55 | $25.55 | 880,440 |
| 2022-08-09 | $25.71 | $25.71 | $25.21 | $25.41 | $25.41 | 908,560 |
| 2022-08-08 | $25.68 | $25.82 | $25.43 | $25.82 | $25.82 | 731,300 |
| 2022-08-05 | $25.45 | $25.68 | $25.32 | $25.63 | $25.63 | 804,190 |
| 2022-08-04 | $25.04 | $25.50 | $24.75 | $25.47 | $25.47 | 1,108,900 |
| 2022-08-03 | $24.84 | $25.13 | $24.75 | $24.81 | $24.81 | 952,610 |
| 2022-08-02 | $25.58 | $26.25 | $24.60 | $24.73 | $24.73 | 2,041,800 |
| 2022-08-01 | $26.00 | $26.60 | $26.00 | $26.27 | $26.27 | 1,229,560 |
| 2022-07-29 | $26.26 | $26.43 | $25.93 | $26.05 | $26.05 | 1,073,300 |
| 2022-07-28 | $26.40 | $26.88 | $26.17 | $26.32 | $26.32 | 1,880,680 |
| 2022-07-27 | $26.00 | $27.23 | $25.91 | $26.71 | $26.71 | 3,239,120 |
| 2022-07-26 | $27.52 | $27.70 | $26.00 | $26.22 | $26.22 | 4,009,680 |
| 2022-07-25 | $29.00 | $29.06 | $27.22 | $27.29 | $27.29 | 4,426,480 |
| 2022-07-22 | $26.86 | $27.24 | $26.20 | $26.43 | $26.43 | 1,012,630 |
| 2022-07-21 | $27.20 | $27.50 | $26.90 | $27.11 | $27.11 | 898,350 |
| 2022-07-20 | $26.50 | $27.30 | $26.31 | $27.20 | $27.20 | 1,250,300 |
| 2022-07-19 | $26.13 | $26.41 | $26.09 | $26.39 | $26.39 | 575,930 |
| 2022-07-18 | $25.58 | $26.22 | $25.45 | $26.13 | $26.13 | 666,700 |
| 2022-07-15 | $26.37 | $26.37 | $25.80 | $25.80 | $25.80 | 656,600 |
| 2022-07-14 | $26.40 | $26.58 | $26.15 | $26.37 | $26.37 | 505,530 |
| 2022-07-13 | $26.02 | $26.29 | $25.95 | $26.26 | $26.26 | 481,000 |
| 2022-07-12 | $26.92 | $27.03 | $26.02 | $26.02 | $26.02 | 999,340 |
| 2022-07-11 | $27.12 | $27.49 | $26.73 | $26.98 | $26.98 | 814,500 |
| 2022-07-08 | $27.00 | $27.34 | $26.90 | $27.21 | $27.21 | 883,070 |
| 2022-07-07 | $27.11 | $27.28 | $26.61 | $26.83 | $26.83 | 755,310 |
| 2022-07-06 | $27.27 | $27.47 | $26.75 | $26.93 | $26.93 | 1,183,000 |
| 2022-07-05 | $27.93 | $27.95 | $27.18 | $27.41 | $27.41 | 1,538,810 |
| 2022-07-04 | $27.38 | $28.50 | $27.01 | $28.17 | $28.17 | 2,559,110 |
| 2022-07-01 | $26.99 | $27.00 | $26.56 | $26.80 | $26.80 | 737,860 |
| 2022-06-30 | $26.62 | $27.11 | $26.54 | $26.78 | $26.78 | 979,200 |
| 2022-06-29 | $27.19 | $27.19 | $26.61 | $26.62 | $26.62 | 1,139,160 |
| 2022-06-28 | $27.31 | $27.56 | $27.21 | $27.42 | $27.12 | 1,175,760 |
| 2022-06-27 | $27.20 | $27.82 | $27.09 | $27.56 | $27.26 | 2,164,300 |
| 2022-06-24 | $26.58 | $28.22 | $26.29 | $28.12 | $27.82 | 3,166,910 |
| 2022-06-23 | $26.47 | $26.60 | $26.09 | $26.57 | $26.28 | 1,106,500 |
| 2022-06-22 | $26.25 | $26.59 | $25.95 | $26.43 | $26.15 | 1,344,950 |
| 2022-06-21 | $26.24 | $26.36 | $25.75 | $26.06 | $25.78 | 927,010 |
| 2022-06-20 | $26.01 | $26.26 | $25.91 | $26.23 | $25.95 | 890,100 |
| 2022-06-17 | $25.86 | $26.12 | $25.54 | $25.99 | $25.71 | 1,086,550 |
| 2022-06-16 | $25.60 | $26.50 | $25.60 | $26.00 | $25.72 | 1,381,690 |
| 2022-06-15 | $25.78 | $26.61 | $25.78 | $25.84 | $25.56 | 1,785,090 |
| 2022-06-14 | $25.71 | $25.71 | $25.01 | $25.50 | $25.23 | 1,246,390 |
| 2022-06-13 | $25.89 | $26.10 | $25.46 | $25.85 | $25.57 | 1,660,190 |
| 2022-06-10 | $26.23 | $26.52 | $25.88 | $26.28 | $26.00 | 1,521,000 |
| 2022-06-09 | $26.36 | $27.66 | $26.16 | $26.61 | $26.32 | 2,580,940 |
| 2022-06-08 | $26.55 | $26.70 | $25.70 | $26.16 | $25.88 | 2,142,600 |
| 2022-06-07 | $26.61 | $27.09 | $26.31 | $26.82 | $26.53 | 1,614,930 |
| 2022-06-06 | $26.75 | $27.22 | $26.26 | $26.88 | $26.59 | 1,929,870 |
| 2022-06-02 | $26.44 | $26.74 | $26.18 | $26.65 | $26.36 | 1,857,810 |
| 2022-06-01 | $27.35 | $27.42 | $26.38 | $26.46 | $26.17 | 2,601,000 |
| 2022-05-31 | $27.86 | $28.00 | $26.82 | $27.42 | $27.12 | 3,225,130 |
| 2022-05-30 | $28.25 | $30.40 | $28.05 | $28.05 | $27.75 | 4,595,060 |
| 2022-05-27 | $27.00 | $28.88 | $26.48 | $28.22 | $27.92 | 4,817,960 |
| 2022-05-26 | $28.20 | $28.80 | $26.78 | $27.15 | $26.86 | 5,372,830 |
| 2022-05-25 | $30.00 | $32.00 | $28.11 | $29.75 | $29.43 | 8,574,120 |
| 2022-05-24 | $30.36 | $30.36 | $30.14 | $30.36 | $30.03 | 3,580,010 |
| 2022-05-23 | $27.60 | $27.60 | $27.60 | $27.60 | $27.30 | 571,900 |
| 2022-05-20 | $24.44 | $25.40 | $24.36 | $25.09 | $24.82 | 592,900 |
| 2022-05-19 | $24.13 | $24.44 | $24.02 | $24.40 | $24.14 | 254,460 |
| 2022-05-18 | $24.37 | $24.67 | $24.12 | $24.48 | $24.22 | 323,300 |
| 2022-05-17 | $24.88 | $24.88 | $24.26 | $24.30 | $24.04 | 341,620 |
| 2022-05-16 | $25.00 | $25.45 | $24.62 | $24.73 | $24.46 | 357,520 |
| 2022-05-13 | $25.05 | $25.31 | $24.84 | $24.95 | $24.68 | 377,000 |
| 2022-05-12 | $24.55 | $25.15 | $24.55 | $24.99 | $24.72 | 392,000 |
| 2022-05-11 | $25.15 | $25.53 | $24.56 | $24.71 | $24.44 | 494,120 |
| 2022-05-10 | $24.78 | $25.15 | $24.31 | $25.15 | $24.88 | 379,600 |
| 2022-05-09 | $24.37 | $24.80 | $24.09 | $24.80 | $24.53 | 401,500 |
| 2022-05-06 | $24.16 | $24.53 | $23.59 | $24.44 | $24.18 | 382,750 |
| 2022-05-05 | $24.33 | $24.53 | $24.09 | $24.41 | $24.15 | 477,200 |
| 2022-05-04 | $24.33 | $24.33 | $24.33 | $24.33 | $24.07 | 0 |
| 2022-05-03 | $24.33 | $24.33 | $24.33 | $24.33 | $24.07 | 0 |
| 2022-04-29 | $23.54 | $24.68 | $23.54 | $24.33 | $24.07 | 432,000 |
| 2022-04-28 | $23.77 | $23.95 | $23.30 | $23.54 | $23.29 | 406,800 |
| 2022-04-27 | $23.00 | $23.99 | $22.21 | $23.81 | $23.55 | 711,900 |
| 2022-04-26 | $24.01 | $24.35 | $22.81 | $23.00 | $22.75 | 560,700 |
| 2022-04-25 | $25.30 | $25.31 | $23.88 | $24.00 | $23.74 | 1,113,900 |
| 2022-04-22 | $25.65 | $26.08 | $25.20 | $25.84 | $25.56 | 422,100 |
| 2022-04-21 | $26.50 | $26.51 | $25.60 | $25.68 | $25.40 | 753,100 |
| 2022-04-20 | $27.03 | $27.20 | $26.55 | $26.56 | $26.27 | 341,000 |
| 2022-04-19 | $27.25 | $27.41 | $26.65 | $26.90 | $26.61 | 274,000 |
| 2022-04-18 | $26.92 | $27.38 | $26.53 | $27.27 | $26.98 | 378,000 |
| 2022-04-15 | $27.50 | $27.50 | $26.83 | $26.90 | $26.61 | 655,000 |
| 2022-04-14 | $27.75 | $28.42 | $27.44 | $27.57 | $27.27 | 516,100 |
| 2022-04-13 | $27.90 | $27.98 | $27.50 | $27.73 | $27.43 | 483,230 |
| 2022-04-12 | $27.59 | $27.98 | $27.50 | $27.98 | $27.68 | 397,800 |
| 2022-04-11 | $28.68 | $28.68 | $27.70 | $27.76 | $27.46 | 707,500 |
| 2022-04-08 | $29.28 | $29.31 | $28.14 | $28.38 | $28.07 | 815,810 |
| 2022-04-07 | $29.87 | $30.08 | $29.23 | $29.23 | $28.91 | 519,800 |
| 2022-04-06 | $29.83 | $30.24 | $29.60 | $29.85 | $29.53 | 517,000 |
| 2022-04-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2022-04-04 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2022-04-01 | $29.50 | $29.97 | $29.20 | $29.80 | $29.48 | 730,400 |
| 2022-03-31 | $29.80 | $30.49 | $29.60 | $29.80 | $29.48 | 785,800 |
| 2022-03-30 | $29.88 | $30.10 | $29.43 | $29.83 | $29.51 | 667,690 |
| 2022-03-29 | $29.38 | $30.77 | $29.06 | $29.80 | $29.48 | 1,412,900 |
| 2022-03-28 | $30.19 | $30.19 | $29.00 | $29.31 | $28.99 | 1,172,020 |
| 2022-03-25 | $29.29 | $32.12 | $29.16 | $30.19 | $29.86 | 2,020,810 |
| 2022-03-24 | $29.03 | $29.33 | $28.78 | $29.20 | $28.89 | 508,300 |
| 2022-03-23 | $29.05 | $29.20 | $28.80 | $29.06 | $28.75 | 473,000 |
| 2022-03-22 | $29.00 | $29.20 | $28.72 | $28.97 | $28.66 | 439,330 |
| 2022-03-21 | $28.55 | $29.18 | $28.37 | $29.16 | $28.85 | 906,130 |
| 2022-03-18 | $28.38 | $28.62 | $28.17 | $28.50 | $28.19 | 430,700 |
| 2022-03-17 | $28.10 | $28.85 | $28.10 | $28.36 | $28.05 | 680,530 |
| 2022-03-16 | $27.54 | $28.12 | $26.99 | $27.88 | $27.58 | 817,950 |
| 2022-03-15 | $28.30 | $28.41 | $27.31 | $27.37 | $27.08 | 1,076,090 |
| 2022-03-14 | $28.57 | $29.18 | $28.40 | $28.42 | $28.11 | 537,400 |
| 2022-03-11 | $28.21 | $28.90 | $27.65 | $28.86 | $28.55 | 720,300 |
| 2022-03-10 | $28.17 | $28.60 | $28.10 | $28.22 | $27.92 | 560,500 |
| 2022-03-09 | $28.46 | $28.65 | $27.31 | $27.79 | $27.49 | 964,130 |
| 2022-03-08 | $28.91 | $29.04 | $28.08 | $28.41 | $28.10 | 829,120 |
| 2022-03-07 | $29.30 | $29.58 | $28.75 | $28.78 | $28.47 | 889,400 |
| 2022-03-04 | $29.78 | $29.95 | $29.40 | $29.45 | $29.13 | 587,100 |
| 2022-03-03 | $29.93 | $29.94 | $29.58 | $29.63 | $29.31 | 510,360 |
| 2022-03-02 | $29.65 | $30.00 | $29.48 | $29.80 | $29.48 | 466,860 |
| 2022-03-01 | $29.97 | $30.30 | $29.62 | $29.76 | $29.44 | 467,100 |
| 2022-02-28 | $29.90 | $29.90 | $29.15 | $29.80 | $29.48 | 662,100 |
| 2022-02-25 | $29.66 | $30.15 | $29.66 | $29.77 | $29.45 | 565,700 |
| 2022-02-24 | $29.84 | $30.25 | $29.15 | $29.57 | $29.25 | 1,211,260 |
| 2022-02-23 | $29.39 | $29.73 | $29.37 | $29.72 | $29.40 | 518,460 |
| 2022-02-22 | $29.48 | $29.49 | $29.17 | $29.27 | $28.95 | 487,240 |
| 2022-02-21 | $29.36 | $29.64 | $29.29 | $29.59 | $29.27 | 385,390 |
| 2022-02-18 | $29.16 | $29.37 | $29.01 | $29.37 | $29.05 | 273,700 |
| 2022-02-17 | $29.46 | $29.51 | $29.06 | $29.21 | $28.90 | 485,200 |
| 2022-02-16 | $29.42 | $29.69 | $29.37 | $29.48 | $29.16 | 312,300 |
| 2022-02-15 | $29.17 | $29.56 | $29.05 | $29.38 | $29.06 | 320,100 |
| 2022-02-14 | $29.20 | $29.36 | $29.11 | $29.16 | $28.85 | 339,700 |
| 2022-02-11 | $29.60 | $29.60 | $29.10 | $29.25 | $28.93 | 648,200 |
| 2022-02-10 | $29.90 | $29.93 | $29.48 | $29.60 | $29.28 | 603,260 |
| 2022-02-09 | $29.95 | $29.97 | $29.73 | $29.90 | $29.58 | 468,210 |
| 2022-02-08 | $29.75 | $29.95 | $29.40 | $29.86 | $29.54 | 580,800 |
| 2022-02-07 | $29.34 | $29.85 | $29.15 | $29.60 | $29.28 | 781,400 |
| 2022-02-04 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
| 2022-02-03 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
| 2022-02-02 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
| 2022-02-01 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
| 2022-01-28 | $28.70 | $29.29 | $28.59 | $29.10 | $28.79 | 775,400 |
| 2022-01-27 | $28.97 | $29.16 | $28.55 | $28.68 | $28.37 | 800,000 |
| 2022-01-26 | $28.93 | $29.20 | $28.58 | $28.97 | $28.66 | 696,100 |
| 2022-01-25 | $29.90 | $30.12 | $28.80 | $28.80 | $28.49 | 1,458,600 |
| 2022-01-24 | $30.30 | $30.39 | $29.72 | $29.95 | $29.63 | 1,106,600 |
| 2022-01-21 | $30.56 | $30.66 | $30.01 | $30.39 | $30.06 | 1,447,300 |
| 2022-01-20 | $31.47 | $31.97 | $30.47 | $30.53 | $30.20 | 2,529,830 |
| 2022-01-19 | $32.00 | $32.19 | $31.16 | $31.31 | $30.97 | 1,948,800 |
| 2022-01-18 | $33.07 | $33.18 | $31.90 | $32.00 | $31.66 | 1,820,910 |
| 2022-01-17 | $32.73 | $33.40 | $32.48 | $33.07 | $32.71 | 1,654,070 |
| 2022-01-14 | $32.35 | $33.20 | $32.03 | $32.82 | $32.47 | 1,732,110 |
| 2022-01-13 | $32.71 | $32.90 | $32.23 | $32.30 | $31.95 | 752,900 |
| 2022-01-12 | $32.71 | $32.91 | $32.44 | $32.71 | $32.36 | 1,112,290 |
| 2022-01-11 | $32.18 | $32.98 | $32.18 | $32.75 | $32.40 | 1,262,000 |
| 2022-01-10 | $31.71 | $32.36 | $31.62 | $32.28 | $31.93 | 841,590 |
| 2022-01-07 | $32.20 | $32.41 | $31.60 | $31.71 | $31.37 | 1,104,700 |
| 2022-01-06 | $31.90 | $32.43 | $31.90 | $32.19 | $31.84 | 1,159,000 |
| 2022-01-05 | $32.76 | $32.95 | $31.80 | $32.13 | $31.78 | 1,386,940 |
| 2022-01-04 | $32.47 | $33.11 | $32.47 | $32.76 | $32.41 | 1,384,900 |
| 2022-01-03 | $32.49 | $32.49 | $32.49 | $32.49 | $32.14 | 0 |
| 2021-12-31 | $32.12 | $32.75 | $32.11 | $32.49 | $32.14 | 1,227,030 |
| 2021-12-30 | $32.19 | $32.61 | $32.02 | $32.16 | $31.81 | 910,350 |
| 2021-12-29 | $31.66 | $32.38 | $31.57 | $32.15 | $31.80 | 1,542,770 |
| 2021-12-28 | $31.82 | $31.84 | $31.46 | $31.70 | $31.36 | 758,600 |
| 2021-12-27 | $31.00 | $31.85 | $30.88 | $31.80 | $31.46 | 1,530,280 |
| 2021-12-24 | $30.84 | $31.20 | $30.66 | $30.97 | $30.64 | 693,500 |
| 2021-12-23 | $31.23 | $31.30 | $30.76 | $30.88 | $30.55 | 579,500 |
| 2021-12-22 | $31.05 | $31.38 | $31.01 | $31.25 | $30.91 | 460,800 |
| 2021-12-21 | $30.91 | $31.22 | $30.90 | $31.14 | $30.80 | 594,020 |
| 2021-12-20 | $30.88 | $31.17 | $30.80 | $31.00 | $30.67 | 425,810 |
| 2021-12-17 | $31.05 | $31.05 | $30.86 | $30.88 | $30.55 | 475,900 |
| 2021-12-16 | $30.89 | $31.05 | $30.88 | $31.05 | $30.72 | 429,400 |
| 2021-12-15 | $31.25 | $31.26 | $30.86 | $30.93 | $30.60 | 615,920 |
| 2021-12-14 | $31.12 | $31.23 | $30.99 | $31.06 | $30.73 | 561,790 |
| 2021-12-13 | $31.45 | $31.55 | $31.00 | $31.01 | $30.68 | 1,096,900 |
| 2021-12-10 | $31.80 | $31.94 | $31.41 | $31.44 | $31.10 | 1,020,340 |
| 2021-12-09 | $31.83 | $31.97 | $31.54 | $31.95 | $31.61 | 869,370 |
| 2021-12-08 | $31.95 | $32.15 | $31.74 | $31.91 | $31.57 | 618,800 |
| 2021-12-07 | $31.62 | $32.28 | $31.59 | $31.95 | $31.61 | 981,730 |
| 2021-12-06 | $31.52 | $32.16 | $31.50 | $31.60 | $31.26 | 937,730 |
| 2021-12-03 | $31.53 | $31.53 | $31.53 | $31.53 | $31.19 | 404,600 |
| 2021-12-02 | $31.44 | $31.44 | $31.44 | $31.44 | $31.10 | 744,050 |
| 2021-12-01 | $31.88 | $32.08 | $31.65 | $31.88 | $31.54 | 429,500 |
| 2021-11-30 | $31.72 | $31.93 | $31.59 | $31.87 | $31.53 | 662,200 |
| 2021-11-29 | $32.16 | $32.77 | $31.65 | $31.72 | $31.38 | 937,500 |
| 2021-11-26 | $32.41 | $32.41 | $31.83 | $32.14 | $31.79 | 607,800 |
| 2021-11-25 | $31.86 | $32.47 | $31.72 | $32.23 | $31.88 | 1,114,240 |
| 2021-11-24 | $31.67 | $31.99 | $31.59 | $31.91 | $31.57 | 391,500 |
| 2021-11-23 | $31.54 | $32.08 | $31.52 | $31.78 | $31.44 | 501,230 |
| 2021-11-22 | $31.82 | $31.92 | $31.45 | $31.57 | $31.23 | 379,030 |
| 2021-11-19 | $31.38 | $32.00 | $31.23 | $31.70 | $31.36 | 393,210 |
| 2021-11-18 | $31.75 | $31.87 | $31.20 | $31.38 | $31.04 | 501,120 |
| 2021-11-17 | $31.75 | $31.99 | $31.66 | $31.75 | $31.41 | 453,800 |
| 2021-11-16 | $32.19 | $32.19 | $31.65 | $31.86 | $31.52 | 597,210 |
| 2021-11-15 | $31.01 | $32.16 | $30.81 | $32.03 | $31.68 | 1,532,530 |
| 2021-11-12 | $31.05 | $31.13 | $30.49 | $30.81 | $30.48 | 714,700 |
| 2021-11-11 | $30.13 | $31.06 | $30.11 | $30.91 | $30.58 | 1,094,100 |
| 2021-11-10 | $30.30 | $30.45 | $29.99 | $30.20 | $29.87 | 817,900 |
| 2021-11-09 | $31.01 | $31.08 | $30.30 | $30.36 | $30.03 | 647,900 |
| 2021-11-08 | $31.06 | $31.06 | $30.29 | $30.35 | $30.02 | 736,700 |
| 2021-11-05 | $31.12 | $31.12 | $31.12 | $31.12 | $30.78 | 323,800 |
| 2021-11-04 | $31.05 | $31.20 | $30.91 | $31.12 | $30.78 | 221,500 |
| 2021-11-03 | $31.10 | $31.23 | $30.63 | $31.05 | $30.72 | 349,700 |
| 2021-11-02 | $31.16 | $31.65 | $30.82 | $31.24 | $30.90 | 608,500 |
| 2021-11-01 | $31.09 | $31.16 | $30.50 | $31.16 | $30.82 | 294,250 |
| 2021-10-29 | $30.58 | $31.00 | $30.29 | $30.98 | $30.65 | 486,900 |
| 2021-10-28 | $30.97 | $30.97 | $30.30 | $30.52 | $30.19 | 380,160 |
| 2021-10-27 | $31.19 | $31.27 | $30.54 | $31.18 | $30.84 | 712,780 |
| 2021-10-26 | $31.52 | $31.55 | $31.10 | $31.19 | $30.85 | 396,800 |
| 2021-10-25 | $31.40 | $31.55 | $31.15 | $31.50 | $31.16 | 270,800 |
| 2021-10-22 | $31.82 | $32.18 | $31.40 | $31.50 | $31.16 | 382,750 |
| 2021-10-21 | $31.79 | $32.03 | $31.60 | $32.03 | $31.68 | 416,680 |
| 2021-10-20 | $31.34 | $31.90 | $31.20 | $31.83 | $31.49 | 672,950 |
| 2021-10-19 | $31.28 | $31.56 | $31.14 | $31.34 | $31.00 | 610,900 |
| 2021-10-18 | $31.74 | $31.84 | $31.20 | $31.31 | $30.97 | 599,200 |
| 2021-10-15 | $32.04 | $32.05 | $31.70 | $31.74 | $31.40 | 397,250 |
| 2021-10-14 | $32.12 | $32.31 | $31.86 | $32.00 | $31.66 | 317,150 |
| 2021-10-13 | $31.88 | $32.28 | $31.55 | $32.12 | $31.77 | 520,800 |
| 2021-10-12 | $32.36 | $32.44 | $31.73 | $31.93 | $31.59 | 518,100 |
| 2021-10-11 | $32.67 | $32.67 | $32.14 | $32.35 | $32.00 | 549,500 |
| 2021-10-08 | $32.70 | $32.70 | $32.28 | $32.68 | $32.33 | 612,770 |
| 2021-10-07 | $32.72 | $32.72 | $32.72 | $32.72 | $32.37 | 0 |
| 2021-10-06 | $32.72 | $32.72 | $32.72 | $32.72 | $32.37 | 0 |
| 2021-09-30 | $31.96 | $32.72 | $31.91 | $32.72 | $32.37 | 503,500 |
| 2021-09-29 | $33.01 | $33.01 | $31.66 | $31.91 | $31.57 | 893,900 |
| 2021-09-28 | $33.11 | $33.38 | $32.92 | $33.19 | $32.83 | 458,590 |
| 2021-09-27 | $34.49 | $34.54 | $33.21 | $33.26 | $32.90 | 1,055,800 |
| 2021-09-24 | $34.74 | $35.29 | $34.54 | $34.54 | $34.17 | 794,620 |
| 2021-09-23 | $34.63 | $35.32 | $34.63 | $34.74 | $34.37 | 723,750 |
| 2021-09-22 | $34.00 | $34.90 | $34.00 | $34.58 | $34.21 | 824,110 |
| 2021-09-21 | $34.37 | $34.37 | $34.37 | $34.37 | $34.00 | 0 |
| 2021-09-20 | $34.37 | $34.37 | $34.37 | $34.37 | $34.00 | 0 |
| 2021-09-17 | $33.97 | $34.48 | $33.73 | $34.37 | $34.00 | 951,700 |
| 2021-09-16 | $34.20 | $34.45 | $33.66 | $33.80 | $33.44 | 720,300 |
| 2021-09-15 | $34.38 | $34.51 | $33.75 | $34.20 | $33.83 | 758,030 |
| 2021-09-14 | $35.23 | $35.55 | $34.43 | $34.54 | $34.17 | 844,060 |
| 2021-09-13 | $34.90 | $35.94 | $34.60 | $35.37 | $34.99 | 1,045,660 |
| 2021-09-10 | $34.63 | $34.99 | $33.84 | $34.67 | $34.30 | 1,065,700 |
| 2021-09-09 | $34.74 | $36.16 | $34.28 | $34.28 | $33.91 | 1,654,200 |
| 2021-09-08 | $33.68 | $34.47 | $33.60 | $34.30 | $33.93 | 947,250 |
| 2021-09-07 | $33.50 | $33.83 | $33.40 | $33.67 | $33.31 | 651,900 |
| 2021-09-06 | $33.98 | $33.98 | $33.40 | $33.50 | $33.14 | 1,236,250 |
| 2021-09-03 | $32.68 | $34.23 | $32.40 | $34.07 | $33.70 | 1,955,820 |
| 2021-09-02 | $32.30 | $32.48 | $32.00 | $32.30 | $31.95 | 519,780 |
| 2021-09-01 | $32.26 | $32.35 | $31.90 | $32.30 | $31.95 | 624,900 |
| 2021-08-31 | $32.65 | $32.88 | $31.88 | $32.09 | $31.74 | 790,820 |
| 2021-08-30 | $33.05 | $33.20 | $32.01 | $32.37 | $32.02 | 1,234,400 |
| 2021-08-27 | $33.10 | $33.29 | $32.86 | $33.00 | $32.64 | 709,900 |
| 2021-08-26 | $32.74 | $33.46 | $32.51 | $33.20 | $32.84 | 1,192,180 |
| 2021-08-25 | $32.62 | $32.85 | $32.45 | $32.74 | $32.39 | 1,016,730 |
| 2021-08-24 | $32.99 | $32.99 | $32.02 | $32.45 | $32.10 | 1,391,740 |
| 2021-08-23 | $33.79 | $33.80 | $33.02 | $33.49 | $33.13 | 1,063,880 |
| 2021-08-20 | $32.43 | $33.67 | $32.16 | $33.66 | $33.30 | 1,572,950 |
| 2021-08-19 | $32.27 | $32.49 | $32.11 | $32.43 | $32.08 | 455,700 |
| 2021-08-18 | $31.93 | $32.38 | $31.92 | $32.23 | $31.88 | 462,450 |
| 2021-08-17 | $32.70 | $32.83 | $32.01 | $32.18 | $31.83 | 604,180 |
| 2021-08-16 | $32.41 | $32.85 | $32.35 | $32.70 | $32.35 | 729,780 |
| 2021-08-13 | $32.31 | $32.69 | $32.20 | $32.45 | $32.10 | 649,000 |
| 2021-08-12 | $32.70 | $32.75 | $32.21 | $32.60 | $32.25 | 662,880 |
| 2021-08-11 | $32.70 | $33.38 | $32.50 | $32.74 | $32.39 | 1,141,520 |
| 2021-08-10 | $32.58 | $32.58 | $31.91 | $32.42 | $32.07 | 697,900 |
| 2021-08-09 | $31.80 | $32.58 | $31.51 | $32.58 | $32.23 | 730,420 |
| 2021-08-06 | $32.18 | $32.20 | $31.63 | $31.94 | $31.60 | 676,000 |
| 2021-08-05 | $32.78 | $32.91 | $32.32 | $32.35 | $32.00 | 747,530 |
| 2021-08-04 | $32.70 | $33.11 | $32.32 | $32.78 | $32.43 | 765,800 |
| 2021-08-03 | $32.38 | $33.05 | $32.33 | $32.72 | $32.37 | 1,189,110 |
| 2021-08-02 | $31.50 | $32.38 | $31.40 | $32.33 | $31.98 | 876,760 |
| 2021-07-30 | $32.03 | $32.16 | $31.35 | $31.79 | $31.45 | 1,135,120 |
| 2021-07-29 | $32.17 | $32.40 | $31.93 | $32.10 | $31.75 | 722,100 |
| 2021-07-28 | $32.47 | $32.80 | $30.89 | $31.88 | $31.54 | 1,174,000 |
| 2021-07-27 | $33.74 | $33.95 | $32.45 | $32.47 | $32.12 | 1,550,570 |
| 2021-07-26 | $34.58 | $34.68 | $33.59 | $33.75 | $33.39 | 1,440,060 |
| 2021-07-23 | $35.01 | $35.09 | $34.41 | $35.00 | $34.62 | 1,083,300 |
| 2021-07-22 | $35.54 | $35.54 | $35.07 | $35.13 | $34.75 | 884,300 |
| 2021-07-21 | $35.10 | $35.83 | $35.02 | $35.55 | $35.17 | 1,176,040 |
| 2021-07-20 | $34.61 | $35.21 | $34.55 | $35.12 | $34.74 | 667,910 |
| 2021-07-19 | $34.50 | $35.17 | $34.50 | $35.04 | $34.66 | 841,500 |
| 2021-07-16 | $34.80 | $35.09 | $34.76 | $34.80 | $34.42 | 628,830 |
| 2021-07-15 | $34.98 | $35.37 | $34.38 | $34.80 | $34.42 | 1,127,200 |
| 2021-07-14 | $35.03 | $35.47 | $34.84 | $35.18 | $34.80 | 839,100 |
| 2021-07-13 | $35.57 | $35.57 | $35.00 | $35.25 | $34.87 | 720,590 |
| 2021-07-12 | $35.16 | $35.56 | $34.85 | $35.34 | $34.96 | 1,053,870 |
| 2021-07-09 | $34.94 | $35.20 | $34.53 | $35.15 | $34.77 | 886,440 |
| 2021-07-08 | $35.61 | $35.89 | $35.00 | $35.13 | $34.75 | 1,191,900 |
| 2021-07-07 | $35.40 | $35.79 | $35.29 | $35.61 | $35.23 | 949,330 |
| 2021-07-06 | $36.33 | $36.40 | $35.03 | $35.98 | $35.59 | 1,709,560 |
| 2021-07-05 | $36.85 | $37.13 | $36.32 | $36.48 | $36.09 | 901,200 |
| 2021-07-02 | $37.30 | $37.48 | $36.43 | $36.70 | $36.30 | 1,196,100 |
| 2021-07-01 | $36.91 | $37.80 | $36.70 | $37.28 | $36.88 | 1,519,700 |
| 2021-06-30 | $37.11 | $37.11 | $36.53 | $36.89 | $36.49 | 1,059,310 |
| 2021-06-29 | $37.33 | $37.53 | $36.69 | $37.13 | $36.73 | 978,400 |
| 2021-06-28 | $36.86 | $37.33 | $36.83 | $37.18 | $36.78 | 730,690 |
| 2021-06-25 | $36.72 | $37.08 | $36.61 | $36.96 | $36.56 | 698,480 |
| 2021-06-24 | $37.33 | $37.58 | $36.52 | $36.67 | $36.27 | 991,150 |
| 2021-06-23 | $37.34 | $37.87 | $37.23 | $37.49 | $37.09 | 1,031,400 |
| 2021-06-22 | $37.22 | $37.75 | $37.05 | $37.42 | $37.02 | 1,218,600 |
| 2021-06-21 | $36.20 | $37.51 | $36.20 | $37.50 | $37.10 | 1,413,520 |
| 2021-06-18 | $36.70 | $36.85 | $36.45 | $36.48 | $36.09 | 943,820 |
| 2021-06-17 | $36.46 | $36.96 | $36.33 | $36.74 | $36.34 | 928,080 |
| 2021-06-16 | $36.87 | $37.28 | $36.26 | $36.56 | $36.17 | 1,252,890 |
| 2021-06-15 | $37.84 | $38.09 | $36.86 | $36.93 | $36.53 | 1,647,100 |
| 2021-06-14 | $37.65 | $37.65 | $37.65 | $37.65 | $37.24 | 0 |
| 2021-06-11 | $39.10 | $39.10 | $37.51 | $37.65 | $37.24 | 1,936,250 |
| 2021-06-10 | $39.45 | $39.61 | $38.73 | $39.10 | $38.68 | 1,548,300 |
| 2021-06-09 | $38.19 | $39.56 | $37.96 | $39.51 | $39.08 | 2,051,940 |
| 2021-06-08 | $38.59 | $39.09 | $38.07 | $38.54 | $38.12 | 1,497,170 |
| 2021-06-07 | $39.68 | $39.69 | $38.50 | $38.58 | $38.16 | 1,914,820 |
| 2021-06-04 | $38.27 | $39.70 | $38.02 | $39.14 | $38.72 | 2,583,550 |
| 2021-06-03 | $37.60 | $39.11 | $37.52 | $38.25 | $37.84 | 2,610,080 |
| 2021-06-02 | $37.67 | $38.09 | $37.30 | $37.76 | $37.35 | 1,719,720 |
| 2021-06-01 | $36.85 | $38.19 | $36.63 | $37.63 | $37.22 | 1,959,660 |
| 2021-05-31 | $36.67 | $36.87 | $36.32 | $36.70 | $36.30 | 1,154,320 |
| 2021-05-28 | $37.11 | $37.50 | $36.44 | $36.71 | $35.97 | 1,340,100 |
| 2021-05-27 | $37.43 | $37.64 | $37.06 | $37.22 | $36.47 | 1,130,390 |
| 2021-05-26 | $37.13 | $37.86 | $36.74 | $37.43 | $36.68 | 1,817,270 |
| 2021-05-25 | $36.85 | $37.48 | $36.68 | $37.00 | $36.26 | 2,097,580 |
| 2021-05-24 | $35.88 | $37.22 | $35.75 | $36.85 | $36.11 | 2,003,950 |
| 2021-05-21 | $36.69 | $36.69 | $35.85 | $35.88 | $35.16 | 999,420 |
| 2021-05-20 | $36.05 | $36.76 | $35.90 | $36.70 | $35.96 | 1,098,910 |
| 2021-05-19 | $36.36 | $36.47 | $35.75 | $35.93 | $35.21 | 1,107,560 |
| 2021-05-18 | $36.68 | $36.68 | $36.16 | $36.36 | $35.63 | 766,370 |
| 2021-05-17 | $36.60 | $36.95 | $36.28 | $36.68 | $35.94 | 1,257,260 |
| 2021-05-14 | $36.20 | $36.86 | $35.85 | $36.68 | $35.94 | 1,315,490 |
| 2021-05-13 | $35.48 | $36.46 | $35.16 | $36.05 | $35.32 | 1,319,260 |
| 2021-05-12 | $34.90 | $35.48 | $34.80 | $35.46 | $34.75 | 754,030 |
| 2021-05-11 | $34.98 | $35.29 | $34.75 | $35.10 | $34.39 | 748,340 |
| 2021-05-10 | $35.08 | $35.68 | $34.92 | $35.12 | $34.41 | 937,920 |
| 2021-05-07 | $36.30 | $36.30 | $35.20 | $35.20 | $34.49 | 1,322,120 |
| 2021-05-06 | $36.82 | $37.00 | $36.15 | $36.30 | $35.57 | 1,061,950 |
| 2021-05-05 | $36.80 | $36.80 | $36.80 | $36.80 | $36.06 | 0 |
| 2021-05-04 | $36.80 | $36.80 | $36.80 | $36.80 | $36.06 | 0 |
| 2021-04-30 | $35.79 | $37.47 | $35.70 | $36.80 | $36.06 | 2,194,660 |
| 2021-04-29 | $36.00 | $36.48 | $35.75 | $35.80 | $35.08 | 968,180 |
| 2021-04-28 | $36.13 | $36.55 | $35.48 | $36.30 | $35.57 | 1,989,940 |
| 2021-04-27 | $35.18 | $35.79 | $35.13 | $35.77 | $35.05 | 1,014,750 |
| 2021-04-26 | $34.83 | $35.65 | $34.79 | $35.38 | $34.67 | 1,579,610 |
| 2021-04-23 | $35.03 | $35.24 | $34.68 | $34.80 | $34.10 | 809,560 |
| 2021-04-22 | $34.99 | $35.15 | $34.91 | $35.02 | $34.32 | 826,000 |
| 2021-04-21 | $34.85 | $35.30 | $34.82 | $34.99 | $34.29 | 1,033,730 |
| 2021-04-20 | $34.72 | $35.38 | $34.70 | $35.00 | $34.30 | 860,780 |
| 2021-04-19 | $34.48 | $34.93 | $34.42 | $34.91 | $34.21 | 706,650 |
| 2021-04-16 | $34.37 | $34.49 | $34.14 | $34.41 | $33.72 | 519,580 |
| 2021-04-15 | $34.52 | $34.52 | $34.07 | $34.18 | $33.49 | 388,430 |
| 2021-04-14 | $34.06 | $34.53 | $34.06 | $34.39 | $33.70 | 350,610 |
| 2021-04-13 | $34.45 | $34.70 | $34.34 | $34.36 | $33.67 | 420,730 |
| 2021-04-12 | $34.58 | $34.90 | $34.40 | $34.42 | $33.73 | 582,150 |
| 2021-04-09 | $35.03 | $35.03 | $34.62 | $34.74 | $34.04 | 613,520 |
| 2021-04-08 | $35.08 | $35.20 | $34.60 | $35.03 | $34.33 | 1,337,380 |
| 2021-04-07 | $36.09 | $36.30 | $34.92 | $34.98 | $34.28 | 1,928,030 |
| 2021-04-06 | $34.44 | $34.60 | $34.27 | $34.38 | $33.69 | 366,710 |
| 2021-04-05 | $34.45 | $34.45 | $34.45 | $34.45 | $33.76 | 0 |
| 2021-04-02 | $34.47 | $34.60 | $34.29 | $34.45 | $33.76 | 305,580 |
| 2021-04-01 | $34.72 | $34.72 | $34.22 | $34.46 | $33.77 | 298,940 |
| 2021-03-31 | $34.55 | $34.94 | $34.25 | $34.55 | $33.85 | 564,860 |
| 2021-03-30 | $34.88 | $34.98 | $34.52 | $34.55 | $33.85 | 529,400 |
| 2021-03-29 | $35.36 | $35.36 | $34.70 | $35.00 | $34.30 | 1,085,620 |
| 2021-03-26 | $34.80 | $35.06 | $34.45 | $34.99 | $34.29 | 999,140 |
| 2021-03-25 | $34.50 | $35.15 | $34.39 | $34.71 | $34.01 | 653,930 |
| 2021-03-24 | $34.39 | $35.33 | $34.39 | $34.55 | $33.85 | 830,300 |
| 2021-03-23 | $34.97 | $35.30 | $34.10 | $34.39 | $33.70 | 935,680 |
| 2021-03-22 | $34.66 | $35.65 | $34.66 | $35.39 | $34.68 | 766,500 |
| 2021-03-19 | $34.40 | $35.14 | $34.36 | $34.88 | $34.18 | 856,700 |
| 2021-03-18 | $34.26 | $35.07 | $34.26 | $34.99 | $34.29 | 820,110 |
| 2021-03-17 | $34.23 | $34.38 | $34.01 | $34.25 | $33.56 | 389,210 |
| 2021-03-16 | $34.05 | $34.31 | $33.81 | $34.25 | $33.56 | 451,540 |
| 2021-03-15 | $34.76 | $35.15 | $33.68 | $34.07 | $33.38 | 798,410 |
| 2021-03-12 | $35.16 | $35.16 | $34.57 | $34.75 | $34.05 | 421,840 |
| 2021-03-11 | $34.70 | $35.20 | $34.70 | $35.09 | $34.38 | 397,780 |
| 2021-03-10 | $34.80 | $35.35 | $34.36 | $34.89 | $34.19 | 615,650 |
| 2021-03-09 | $35.63 | $35.81 | $34.20 | $34.77 | $34.07 | 708,050 |
| 2021-03-08 | $35.56 | $36.76 | $35.56 | $35.61 | $34.89 | 733,100 |
| 2021-03-05 | $35.25 | $35.76 | $35.14 | $35.64 | $34.92 | 424,300 |
| 2021-03-04 | $36.07 | $36.26 | $35.30 | $35.35 | $34.64 | 592,700 |
| 2021-03-03 | $36.78 | $36.93 | $35.86 | $36.19 | $35.46 | 782,100 |
| 2021-03-02 | $36.00 | $37.12 | $35.60 | $36.62 | $35.88 | 1,456,820 |
| 2021-03-01 | $36.13 | $36.47 | $35.75 | $36.10 | $35.37 | 519,850 |
| 2021-02-26 | $35.68 | $36.46 | $35.45 | $36.13 | $35.40 | 706,250 |
| 2021-02-25 | $36.51 | $36.60 | $35.75 | $35.86 | $35.14 | 740,330 |
| 2021-02-24 | $36.37 | $36.86 | $36.08 | $36.62 | $35.88 | 986,890 |
| 2021-02-23 | $35.91 | $36.62 | $35.49 | $36.34 | $35.61 | 783,540 |
| 2021-02-22 | $35.50 | $36.10 | $35.24 | $35.91 | $35.19 | 926,050 |
| 2021-02-19 | $35.22 | $35.52 | $35.10 | $35.52 | $34.81 | 850,280 |
| 2021-02-18 | $35.19 | $35.49 | $34.88 | $35.31 | $34.60 | 691,160 |
| 2021-02-17 | $35.10 | $35.10 | $35.10 | $35.10 | $34.39 | 0 |
| 2021-02-16 | $35.10 | $35.10 | $35.10 | $35.10 | $34.39 | 0 |
| 2021-02-15 | $35.10 | $35.10 | $35.10 | $35.10 | $34.39 | 0 |
| 2021-02-12 | $35.10 | $35.10 | $35.10 | $35.10 | $34.39 | 0 |
| 2021-02-11 | $35.10 | $35.10 | $35.10 | $35.10 | $34.39 | 0 |
| 2021-02-10 | $34.40 | $35.10 | $34.36 | $35.10 | $34.39 | 565,920 |
| 2021-02-09 | $33.96 | $34.69 | $33.81 | $34.40 | $33.71 | 663,700 |
| 2021-02-08 | $33.83 | $34.17 | $33.83 | $33.95 | $33.27 | 489,810 |
| 2021-02-05 | $34.24 | $34.24 | $33.80 | $34.00 | $33.32 | 760,950 |
| 2021-02-04 | $34.20 | $34.68 | $33.61 | $34.19 | $33.50 | 934,400 |
| 2021-02-03 | $34.58 | $34.58 | $34.01 | $34.29 | $33.60 | 545,830 |
| 2021-02-02 | $33.89 | $34.78 | $33.89 | $34.60 | $33.90 | 602,200 |
| 2021-02-01 | $34.10 | $34.39 | $33.88 | $33.88 | $33.20 | 536,400 |
| 2021-01-29 | $34.40 | $35.33 | $33.95 | $34.25 | $33.56 | 722,400 |
| 2021-01-28 | $34.03 | $34.70 | $34.03 | $34.49 | $33.80 | 920,110 |
| 2021-01-27 | $34.71 | $34.80 | $33.80 | $34.50 | $33.81 | 1,350,940 |
| 2021-01-26 | $35.00 | $35.60 | $34.70 | $35.29 | $34.58 | 913,630 |
| 2021-01-25 | $36.54 | $36.85 | $34.91 | $35.27 | $34.56 | 1,806,000 |
| 2021-01-22 | $36.11 | $37.38 | $36.10 | $36.92 | $36.18 | 1,920,280 |
| 2021-01-21 | $36.85 | $37.50 | $36.60 | $36.64 | $35.90 | 2,591,200 |
| 2021-01-20 | $35.32 | $36.08 | $35.32 | $35.89 | $35.17 | 821,780 |
| 2021-01-19 | $35.50 | $35.81 | $35.22 | $35.43 | $34.72 | 666,700 |
| 2021-01-18 | $35.18 | $36.45 | $35.12 | $35.60 | $34.88 | 893,970 |
| 2021-01-15 | $34.99 | $35.30 | $34.58 | $35.10 | $34.39 | 775,770 |
| 2021-01-14 | $35.10 | $35.54 | $34.97 | $34.99 | $34.29 | 1,209,890 |
| 2021-01-13 | $35.91 | $35.94 | $34.90 | $35.62 | $34.90 | 1,537,430 |
| 2021-01-12 | $36.00 | $36.35 | $35.60 | $36.28 | $35.55 | 939,840 |
| 2021-01-11 | $36.25 | $36.25 | $35.38 | $36.20 | $35.47 | 1,289,550 |
| 2021-01-08 | $36.99 | $37.13 | $35.89 | $36.27 | $35.54 | 1,487,380 |
| 2021-01-07 | $38.50 | $38.50 | $36.50 | $37.19 | $36.44 | 1,425,520 |
| 2021-01-06 | $38.00 | $38.04 | $37.30 | $37.73 | $36.97 | 1,034,560 |
| 2021-01-05 | $37.72 | $38.48 | $37.03 | $37.84 | $37.08 | 1,595,540 |
| 2021-01-04 | $37.02 | $38.30 | $36.72 | $37.83 | $37.07 | 1,710,260 |
| 2021-01-01 | $36.98 | $36.98 | $36.98 | $36.98 | $36.24 | 0 |
| 2020-12-31 | $37.29 | $37.29 | $36.33 | $36.98 | $36.24 | 1,553,550 |
| 2020-12-30 | $35.49 | $37.98 | $35.15 | $37.01 | $36.27 | 1,972,400 |
| 2020-12-29 | $35.58 | $35.94 | $35.20 | $35.37 | $34.66 | 667,760 |
| 2020-12-28 | $36.51 | $36.54 | $35.30 | $35.58 | $34.86 | 994,830 |
| 2020-12-25 | $36.29 | $36.90 | $36.20 | $36.49 | $35.76 | 770,410 |
| 2020-12-24 | $36.75 | $36.92 | $36.09 | $36.29 | $35.56 | 949,750 |
| 2020-12-23 | $37.77 | $37.79 | $36.88 | $37.04 | $36.29 | 1,013,960 |
| 2020-12-22 | $38.00 | $38.93 | $37.68 | $37.76 | $37.00 | 898,200 |
| 2020-12-21 | $37.93 | $38.16 | $37.61 | $38.02 | $37.25 | 730,260 |
| 2020-12-18 | $39.01 | $39.12 | $37.85 | $38.00 | $37.24 | 1,062,940 |
| 2020-12-17 | $38.86 | $39.14 | $38.51 | $39.13 | $38.34 | 758,100 |
| 2020-12-16 | $38.97 | $39.54 | $38.76 | $38.95 | $38.17 | 633,860 |
| 2020-12-15 | $38.20 | $39.19 | $38.20 | $38.79 | $38.01 | 720,540 |
| 2020-12-14 | $38.44 | $38.71 | $38.03 | $38.51 | $37.74 | 583,720 |
| 2020-12-11 | $39.60 | $39.80 | $38.21 | $38.75 | $37.97 | 939,980 |
| 2020-12-10 | $39.44 | $39.77 | $39.01 | $39.64 | $38.84 | 908,770 |
| 2020-12-09 | $39.38 | $39.81 | $39.10 | $39.45 | $38.66 | 821,410 |
| 2020-12-08 | $40.40 | $40.40 | $39.31 | $39.45 | $38.66 | 1,022,770 |
| 2020-12-07 | $40.84 | $40.95 | $40.00 | $40.20 | $39.39 | 1,045,210 |
| 2020-12-04 | $40.86 | $41.12 | $40.52 | $40.82 | $40.00 | 728,010 |
| 2020-12-03 | $40.90 | $41.40 | $40.48 | $40.86 | $40.04 | 1,017,540 |
| 2020-12-02 | $39.83 | $41.44 | $39.81 | $40.95 | $40.13 | 1,395,700 |
| 2020-12-01 | $40.00 | $40.54 | $39.80 | $39.93 | $39.13 | 1,072,850 |
| 2020-11-30 | $40.51 | $41.06 | $39.90 | $39.93 | $39.13 | 1,436,880 |
| 2020-11-27 | $40.03 | $41.05 | $39.73 | $40.86 | $40.04 | 1,998,780 |
| 2020-11-26 | $39.58 | $40.40 | $39.53 | $39.73 | $38.93 | 1,268,140 |
| 2020-11-25 | $39.93 | $39.96 | $39.20 | $39.58 | $38.78 | 1,369,000 |
| 2020-11-24 | $39.47 | $40.11 | $39.17 | $39.93 | $39.13 | 1,446,740 |
| 2020-11-23 | $38.48 | $39.94 | $38.17 | $39.83 | $39.03 | 2,577,240 |
| 2020-11-20 | $37.72 | $38.82 | $36.90 | $38.37 | $37.60 | 2,444,340 |
| 2020-11-19 | $36.51 | $36.72 | $36.11 | $36.60 | $35.86 | 700,840 |
| 2020-11-18 | $37.06 | $37.15 | $36.55 | $36.55 | $35.81 | 790,200 |
| 2020-11-17 | $37.50 | $37.50 | $36.63 | $36.97 | $36.23 | 817,550 |
| 2020-11-16 | $37.33 | $37.57 | $36.90 | $37.30 | $36.55 | 739,950 |
| 2020-11-13 | $36.66 | $37.37 | $36.53 | $37.28 | $36.53 | 759,500 |
| 2020-11-12 | $37.50 | $37.85 | $36.78 | $37.02 | $36.28 | 1,125,300 |
| 2020-11-11 | $38.92 | $38.92 | $37.43 | $37.52 | $36.77 | 1,098,740 |
| 2020-11-10 | $38.82 | $39.21 | $38.30 | $38.53 | $37.75 | 1,096,630 |
| 2020-11-09 | $38.11 | $38.77 | $38.04 | $38.49 | $37.72 | 849,860 |
| 2020-11-06 | $38.73 | $38.80 | $37.82 | $37.96 | $37.20 | 819,620 |
| 2020-11-05 | $38.64 | $38.90 | $38.21 | $38.78 | $38.00 | 710,770 |
| 2020-11-04 | $38.92 | $39.17 | $38.29 | $38.37 | $37.60 | 659,700 |
| 2020-11-03 | $38.00 | $38.96 | $37.82 | $38.92 | $38.14 | 964,650 |
| 2020-11-02 | $38.13 | $39.15 | $37.27 | $37.72 | $36.96 | 1,306,620 |
| 2020-10-30 | $39.88 | $39.88 | $38.23 | $38.38 | $37.61 | 1,233,230 |
| 2020-10-29 | $39.00 | $39.74 | $38.81 | $39.66 | $38.86 | 934,540 |
| 2020-10-28 | $39.50 | $39.79 | $39.23 | $39.46 | $38.67 | 807,380 |
| 2020-10-27 | $39.10 | $39.74 | $38.77 | $39.49 | $38.70 | 1,070,460 |
| 2020-10-26 | $38.30 | $39.29 | $37.75 | $39.20 | $38.41 | 975,400 |
| 2020-10-23 | $39.52 | $39.64 | $38.31 | $38.43 | $37.66 | 1,434,390 |
| 2020-10-22 | $40.25 | $40.25 | $39.18 | $39.45 | $38.66 | 1,442,920 |
| 2020-10-21 | $40.20 | $41.14 | $39.77 | $39.87 | $39.07 | 1,463,500 |
| 2020-10-20 | $40.15 | $40.29 | $39.50 | $40.20 | $39.39 | 1,426,120 |
| 2020-10-19 | $40.60 | $41.13 | $40.39 | $40.50 | $39.69 | 1,093,100 |
| 2020-10-16 | $40.61 | $40.66 | $39.85 | $40.65 | $39.83 | 919,490 |
| 2020-10-15 | $40.85 | $40.88 | $40.30 | $40.50 | $39.69 | 917,160 |
| 2020-10-14 | $41.31 | $41.50 | $40.39 | $40.55 | $39.73 | 2,063,850 |
| 2020-10-13 | $41.18 | $42.35 | $40.69 | $41.36 | $40.53 | 1,528,990 |
| 2020-10-12 | $40.02 | $41.17 | $40.02 | $41.02 | $40.19 | 1,390,010 |
| 2020-10-09 | $40.09 | $40.34 | $39.70 | $40.14 | $39.33 | 1,351,390 |
| 2020-10-08 | $39.90 | $39.90 | $39.90 | $39.90 | $39.10 | 0 |
| 2020-10-07 | $39.90 | $39.90 | $39.90 | $39.90 | $39.10 | 0 |
| 2020-10-06 | $39.90 | $39.90 | $39.90 | $39.90 | $39.10 | 0 |
| 2020-10-05 | $39.90 | $39.90 | $39.90 | $39.90 | $39.10 | 0 |
| 2020-10-02 | $39.90 | $39.90 | $39.90 | $39.90 | $39.10 | 0 |
| 2020-10-01 | $39.90 | $39.90 | $39.90 | $39.90 | $39.10 | 0 |
| 2020-09-30 | $39.31 | $40.45 | $39.31 | $39.90 | $39.10 | 1,066,460 |
| 2020-09-29 | $39.68 | $40.00 | $39.00 | $39.38 | $38.59 | 930,500 |
| 2020-09-28 | $39.80 | $40.20 | $39.15 | $39.55 | $38.75 | 1,174,480 |
| 2020-09-25 | $40.10 | $40.73 | $39.62 | $39.80 | $39.00 | 1,317,330 |
| 2020-09-24 | $41.22 | $41.42 | $39.80 | $39.82 | $39.02 | 1,604,930 |
| 2020-09-23 | $41.00 | $42.07 | $40.02 | $41.23 | $40.40 | 2,381,960 |
| 2020-09-22 | $40.92 | $41.48 | $40.13 | $40.24 | $39.43 | 1,384,320 |
| 2020-09-21 | $41.39 | $41.50 | $40.68 | $40.82 | $40.00 | 996,200 |
| 2020-09-18 | $41.19 | $41.46 | $40.65 | $41.33 | $40.50 | 1,011,200 |
| 2020-09-17 | $41.49 | $41.50 | $40.45 | $41.07 | $40.24 | 972,110 |
| 2020-09-16 | $41.59 | $42.09 | $40.93 | $41.27 | $40.44 | 1,199,450 |
| 2020-09-15 | $41.11 | $41.82 | $40.85 | $41.67 | $40.83 | 1,211,970 |
| 2020-09-14 | $41.48 | $42.30 | $40.51 | $40.93 | $40.11 | 2,030,980 |
| 2020-09-11 | $40.36 | $42.47 | $40.00 | $41.48 | $40.65 | 2,669,540 |
| 2020-09-10 | $42.24 | $42.38 | $39.90 | $40.00 | $39.20 | 2,018,500 |
| 2020-09-09 | $43.36 | $43.51 | $41.49 | $41.49 | $40.66 | 2,268,130 |
| 2020-09-08 | $43.92 | $44.56 | $43.20 | $43.90 | $43.02 | 1,248,410 |
| 2020-09-07 | $45.41 | $46.05 | $43.70 | $43.77 | $42.89 | 2,194,300 |
| 2020-09-04 | $45.78 | $45.94 | $45.13 | $45.53 | $44.61 | 1,113,250 |
| 2020-09-03 | $46.37 | $46.96 | $46.02 | $46.09 | $45.16 | 1,388,600 |
| 2020-09-02 | $46.98 | $47.69 | $46.15 | $46.67 | $45.73 | 1,322,670 |
| 2020-09-01 | $47.49 | $47.95 | $46.74 | $46.98 | $46.03 | 1,496,760 |
| 2020-08-31 | $47.08 | $48.28 | $47.08 | $47.80 | $46.84 | 1,599,130 |
| 2020-08-28 | $46.30 | $48.12 | $46.00 | $47.30 | $46.35 | 2,232,430 |
| 2020-08-27 | $45.88 | $46.48 | $45.60 | $45.90 | $44.98 | 1,808,500 |
| 2020-08-26 | $46.83 | $47.43 | $45.75 | $45.98 | $45.05 | 1,349,330 |
| 2020-08-25 | $47.01 | $47.79 | $46.68 | $46.78 | $45.84 | 1,141,100 |
| 2020-08-24 | $47.00 | $47.50 | $45.70 | $46.99 | $46.04 | 1,178,200 |
| 2020-08-21 | $46.67 | $47.27 | $46.43 | $46.93 | $45.99 | 1,001,200 |
| 2020-08-20 | $46.55 | $47.30 | $46.19 | $46.66 | $45.72 | 1,212,600 |
| 2020-08-19 | $48.30 | $48.31 | $46.99 | $47.08 | $46.13 | 1,315,900 |
| 2020-08-18 | $48.19 | $49.07 | $47.90 | $48.22 | $47.25 | 1,379,200 |
| 2020-08-17 | $47.87 | $48.45 | $47.36 | $48.21 | $47.24 | 2,052,050 |
| 2020-08-14 | $48.00 | $48.65 | $47.18 | $48.05 | $47.08 | 1,369,400 |
| 2020-08-13 | $47.99 | $48.47 | $47.56 | $48.00 | $47.03 | 1,307,100 |
| 2020-08-12 | $48.92 | $49.13 | $46.85 | $47.77 | $46.81 | 2,540,700 |
| 2020-08-11 | $49.99 | $50.48 | $48.60 | $48.80 | $47.82 | 2,226,500 |
| 2020-08-10 | $49.99 | $50.96 | $49.50 | $50.05 | $49.04 | 2,038,800 |
| 2020-08-07 | $52.80 | $53.11 | $49.50 | $50.40 | $49.39 | 3,745,050 |
| 2020-08-06 | $52.87 | $55.40 | $52.52 | $52.90 | $51.84 | 4,056,170 |
| 2020-08-05 | $52.99 | $53.33 | $51.71 | $52.74 | $51.68 | 3,413,100 |
| 2020-08-04 | $54.15 | $54.74 | $52.00 | $52.55 | $51.49 | 3,304,330 |
| 2020-08-03 | $53.51 | $54.50 | $52.71 | $54.15 | $53.06 | 3,350,230 |
| 2020-07-31 | $52.24 | $55.36 | $52.24 | $53.50 | $52.42 | 4,069,900 |
| 2020-07-30 | $52.50 | $54.46 | $52.10 | $52.50 | $51.44 | 3,658,430 |
| 2020-07-29 | $51.12 | $53.11 | $50.95 | $52.72 | $51.66 | 3,281,420 |
| 2020-07-28 | $51.24 | $52.24 | $50.08 | $51.43 | $50.40 | 4,443,120 |
| 2020-07-27 | $53.80 | $54.96 | $52.00 | $52.80 | $51.74 | 3,947,500 |
| 2020-07-24 | $55.14 | $56.70 | $53.50 | $53.82 | $52.74 | 4,933,050 |
| 2020-07-23 | $54.20 | $56.96 | $53.36 | $55.40 | $54.29 | 6,201,970 |
| 2020-07-22 | $51.01 | $56.11 | $51.01 | $56.11 | $54.98 | 7,878,340 |
| 2020-07-21 | $51.02 | $51.84 | $50.51 | $51.01 | $49.98 | 3,323,990 |
| 2020-07-20 | $53.50 | $53.64 | $50.51 | $51.80 | $50.76 | 5,604,420 |
| 2020-07-17 | $47.06 | $50.85 | $46.80 | $50.85 | $49.83 | 5,895,270 |
| 2020-07-16 | $49.86 | $50.60 | $46.20 | $46.23 | $45.30 | 5,387,690 |
| 2020-07-15 | $50.50 | $52.83 | $50.00 | $50.70 | $49.68 | 7,538,830 |
| 2020-07-14 | $50.00 | $50.88 | $47.65 | $50.88 | $49.86 | 9,437,280 |
| 2020-07-13 | $46.01 | $47.50 | $45.69 | $46.25 | $45.32 | 5,840,780 |
| 2020-07-10 | $45.00 | $47.32 | $44.13 | $46.35 | $45.42 | 6,398,330 |
| 2020-07-09 | $40.02 | $43.89 | $39.90 | $43.89 | $43.01 | 5,616,970 |
| 2020-07-08 | $40.09 | $40.20 | $39.65 | $39.90 | $39.10 | 2,224,920 |
| 2020-07-07 | $39.90 | $40.77 | $39.51 | $40.04 | $39.23 | 3,339,450 |
| 2020-07-06 | $39.66 | $40.20 | $39.27 | $39.93 | $39.13 | 3,422,800 |
| 2020-07-03 | $39.27 | $40.10 | $38.50 | $39.65 | $38.85 | 2,990,260 |
| 2020-07-02 | $37.96 | $40.48 | $37.90 | $39.13 | $38.34 | 4,677,260 |
| 2020-07-01 | $39.06 | $39.15 | $37.76 | $37.97 | $37.21 | 2,765,050 |
| 2020-06-30 | $39.00 | $39.38 | $38.73 | $38.76 | $37.98 | 1,470,230 |
| 2020-06-29 | $38.58 | $39.38 | $38.39 | $38.99 | $38.21 | 2,603,930 |
| 2020-06-26 | $38.83 | $38.83 | $38.83 | $38.83 | $38.05 | 0 |
| 2020-06-25 | $38.83 | $38.83 | $38.83 | $38.83 | $38.05 | 0 |
| 2020-06-24 | $38.79 | $39.28 | $38.02 | $38.83 | $38.05 | 2,589,280 |
| 2020-06-23 | $37.00 | $38.93 | $36.73 | $38.79 | $38.01 | 4,131,690 |
| 2020-06-22 | $37.16 | $37.43 | $36.66 | $36.86 | $36.12 | 2,237,040 |
| 2020-06-19 | $37.49 | $37.61 | $36.95 | $37.20 | $36.45 | 1,798,810 |
| 2020-06-18 | $38.45 | $38.45 | $36.90 | $37.35 | $36.60 | 3,127,590 |
| 2020-06-17 | $37.81 | $38.68 | $37.72 | $38.29 | $37.52 | 3,801,010 |
| 2020-06-16 | $37.80 | $37.88 | $37.30 | $37.51 | $36.76 | 3,829,550 |
| 2020-06-15 | $36.38 | $38.13 | $36.36 | $37.69 | $36.93 | 4,817,200 |
| 2020-06-12 | $35.40 | $36.75 | $35.40 | $36.69 | $35.95 | 3,480,570 |
| 2020-06-11 | $35.59 | $36.09 | $35.04 | $35.60 | $34.88 | 2,741,760 |
| 2020-06-10 | $35.39 | $36.11 | $35.31 | $35.85 | $34.64 | 2,627,940 |
| 2020-06-09 | $35.10 | $36.00 | $35.05 | $35.23 | $34.04 | 2,682,150 |
| 2020-06-08 | $35.81 | $36.29 | $35.55 | $35.58 | $34.38 | 2,349,040 |
| 2020-06-05 | $34.70 | $35.58 | $34.70 | $35.29 | $34.10 | 2,153,530 |
| 2020-06-04 | $33.95 | $34.74 | $33.93 | $34.70 | $33.53 | 1,610,970 |
| 2020-06-03 | $34.09 | $34.79 | $33.87 | $33.91 | $32.77 | 1,413,100 |
| 2020-06-02 | $33.86 | $34.04 | $33.60 | $33.87 | $32.73 | 949,870 |
| 2020-06-01 | $33.31 | $33.85 | $33.01 | $33.78 | $32.64 | 1,487,160 |
| 2020-05-29 | $32.39 | $33.13 | $32.18 | $32.94 | $31.83 | 1,093,060 |
| 2020-05-28 | $33.10 | $33.25 | $32.08 | $32.42 | $31.33 | 1,652,980 |
| 2020-05-27 | $33.84 | $33.84 | $32.97 | $33.01 | $31.90 | 1,794,600 |
| 2020-05-26 | $33.97 | $34.23 | $33.72 | $33.80 | $32.66 | 1,555,130 |
| 2020-05-25 | $33.55 | $33.90 | $33.33 | $33.79 | $32.65 | 782,050 |
| 2020-05-22 | $34.18 | $34.18 | $33.12 | $33.46 | $32.33 | 1,187,430 |
| 2020-05-21 | $33.82 | $34.36 | $33.58 | $33.77 | $32.63 | 1,060,490 |
| 2020-05-20 | $34.42 | $34.59 | $33.60 | $33.79 | $32.65 | 1,690,750 |
| 2020-05-19 | $34.51 | $34.88 | $34.39 | $34.55 | $33.39 | 1,013,290 |
| 2020-05-18 | $34.34 | $34.71 | $34.11 | $34.44 | $33.28 | 1,271,520 |
| 2020-05-15 | $34.65 | $34.71 | $34.28 | $34.43 | $33.27 | 909,600 |
| 2020-05-14 | $34.66 | $34.79 | $34.39 | $34.50 | $33.34 | 938,770 |
| 2020-05-13 | $34.63 | $34.90 | $34.23 | $34.79 | $33.62 | 1,129,340 |
| 2020-05-12 | $34.67 | $34.88 | $34.32 | $34.63 | $33.46 | 1,229,610 |
| 2020-05-11 | $35.30 | $35.59 | $34.35 | $34.55 | $33.39 | 2,466,410 |
| 2020-05-08 | $35.51 | $36.15 | $35.01 | $35.53 | $34.33 | 2,921,040 |
| 2020-05-07 | $33.65 | $35.30 | $33.33 | $34.98 | $33.80 | 3,135,810 |
| 2020-05-06 | $32.59 | $33.33 | $32.30 | $33.33 | $32.21 | 2,239,850 |
| 2020-05-05 | $32.86 | $32.86 | $32.86 | $32.86 | $31.75 | 0 |
| 2020-05-04 | $32.86 | $32.86 | $32.86 | $32.86 | $31.75 | 0 |
| 2020-05-01 | $32.86 | $32.86 | $32.86 | $32.86 | $31.75 | 0 |
| 2020-04-30 | $32.64 | $33.28 | $32.48 | $32.86 | $31.75 | 2,555,660 |
| 2020-04-29 | $32.96 | $33.53 | $32.49 | $32.60 | $31.50 | 2,399,360 |
| 2020-04-28 | $35.00 | $35.09 | $32.10 | $32.96 | $31.85 | 4,280,390 |
| 2020-04-27 | $36.70 | $36.70 | $34.80 | $35.27 | $34.08 | 5,789,010 |
| 2020-04-24 | $39.00 | $39.68 | $38.03 | $38.09 | $36.81 | 3,501,120 |
| 2020-04-23 | $37.81 | $40.46 | $37.77 | $39.08 | $37.76 | 6,217,100 |
| 2020-04-22 | $38.08 | $38.50 | $37.00 | $37.82 | $36.55 | 7,545,810 |
| 2020-04-21 | $40.40 | $40.99 | $40.05 | $40.70 | $39.33 | 2,062,600 |
| 2020-04-20 | $39.58 | $40.58 | $39.54 | $40.40 | $39.04 | 2,499,300 |
| 2020-04-17 | $40.20 | $40.27 | $39.35 | $39.49 | $38.16 | 2,770,950 |
| 2020-04-16 | $40.56 | $40.85 | $39.83 | $40.14 | $38.79 | 3,515,470 |
| 2020-04-15 | $40.50 | $41.56 | $39.80 | $40.25 | $38.89 | 3,948,060 |
| 2020-04-14 | $40.88 | $40.92 | $39.93 | $40.50 | $39.14 | 3,195,800 |
| 2020-04-13 | $39.47 | $41.00 | $39.30 | $40.50 | $39.14 | 4,474,150 |
| 2020-04-10 | $39.94 | $40.91 | $38.96 | $39.18 | $37.86 | 4,298,440 |
| 2020-04-09 | $40.06 | $40.10 | $39.59 | $39.80 | $38.46 | 2,044,270 |
| 2020-04-08 | $39.53 | $40.15 | $39.50 | $39.80 | $38.46 | 2,065,400 |
| 2020-04-07 | $39.40 | $40.09 | $39.10 | $39.75 | $38.41 | 3,481,230 |
| 2020-04-06 | $39.16 | $39.16 | $39.16 | $39.16 | $37.84 | 0 |
| 2020-04-03 | $37.67 | $39.20 | $37.61 | $39.16 | $37.84 | 2,983,340 |
| 2020-04-02 | $37.29 | $37.78 | $36.80 | $37.69 | $36.42 | 1,517,110 |
| 2020-04-01 | $37.44 | $37.85 | $37.24 | $37.42 | $36.16 | 1,583,900 |
| 2020-03-31 | $37.80 | $37.93 | $37.38 | $37.46 | $36.20 | 1,366,000 |
| 2020-03-30 | $38.02 | $38.08 | $37.13 | $37.53 | $36.27 | 2,122,700 |
| 2020-03-27 | $38.31 | $38.71 | $38.01 | $38.39 | $37.10 | 1,995,700 |
| 2020-03-26 | $38.45 | $38.94 | $37.80 | $38.08 | $36.80 | 2,842,000 |
| 2020-03-25 | $39.75 | $39.86 | $38.66 | $38.75 | $37.44 | 3,047,980 |
| 2020-03-24 | $39.70 | $39.87 | $38.01 | $39.17 | $37.85 | 3,283,370 |
| 2020-03-23 | $39.58 | $40.42 | $38.70 | $39.17 | $37.85 | 3,509,430 |
| 2020-03-20 | $39.70 | $40.81 | $39.69 | $40.50 | $39.14 | 3,766,380 |
| 2020-03-19 | $39.75 | $40.16 | $38.50 | $39.41 | $38.08 | 4,035,980 |
| 2020-03-18 | $38.63 | $40.79 | $38.42 | $39.96 | $38.61 | 5,317,640 |
| 2020-03-17 | $38.88 | $39.37 | $36.83 | $38.23 | $36.94 | 4,123,100 |
| 2020-03-16 | $39.39 | $40.88 | $38.42 | $38.80 | $37.49 | 4,535,790 |
| 2020-03-13 | $37.60 | $39.27 | $37.58 | $38.92 | $37.61 | 3,577,640 |
| 2020-03-12 | $39.28 | $40.30 | $38.71 | $39.31 | $37.99 | 3,445,690 |
| 2020-03-11 | $39.30 | $40.48 | $38.88 | $39.69 | $38.35 | 3,800,780 |
| 2020-03-10 | $38.48 | $39.17 | $37.61 | $39.14 | $37.82 | 3,345,380 |
| 2020-03-09 | $38.78 | $40.10 | $38.60 | $38.70 | $37.40 | 3,900,040 |
| 2020-03-06 | $37.87 | $39.49 | $37.70 | $39.10 | $37.78 | 3,985,690 |
| 2020-03-05 | $37.88 | $38.68 | $37.68 | $38.26 | $36.97 | 2,949,690 |
| 2020-03-04 | $36.70 | $37.48 | $36.60 | $37.48 | $36.22 | 2,217,250 |
| 2020-03-03 | $37.40 | $37.64 | $36.54 | $36.96 | $35.71 | 2,761,600 |
| 2020-03-02 | $36.19 | $37.08 | $35.81 | $36.92 | $35.68 | 1,899,740 |
| 2020-02-28 | $36.39 | $36.99 | $35.21 | $35.61 | $34.41 | 2,854,760 |
| 2020-02-27 | $37.44 | $37.80 | $37.02 | $37.27 | $36.01 | 1,786,690 |
| 2020-02-26 | $38.21 | $38.51 | $37.05 | $37.17 | $35.92 | 3,050,340 |
| 2020-02-25 | $37.92 | $39.50 | $37.61 | $38.60 | $37.30 | 3,720,480 |
| 2020-02-24 | $38.02 | $39.79 | $37.98 | $38.42 | $37.13 | 3,503,560 |
| 2020-02-21 | $37.22 | $38.00 | $36.91 | $37.94 | $36.66 | 4,052,730 |
| 2020-02-20 | $36.58 | $37.38 | $36.42 | $37.31 | $36.05 | 3,188,370 |
| 2020-02-19 | $36.86 | $36.98 | $36.45 | $36.59 | $35.36 | 2,358,100 |
| 2020-02-18 | $35.85 | $37.25 | $35.85 | $37.00 | $35.75 | 3,205,530 |
| 2020-02-17 | $35.25 | $35.89 | $35.20 | $35.88 | $34.67 | 2,663,350 |
| 2020-02-14 | $35.39 | $35.84 | $35.14 | $35.24 | $34.05 | 1,971,330 |
| 2020-02-13 | $36.51 | $36.55 | $35.26 | $35.37 | $34.18 | 3,060,830 |
| 2020-02-12 | $36.22 | $36.60 | $36.02 | $36.51 | $35.28 | 1,522,960 |
| 2020-02-11 | $36.46 | $36.47 | $35.78 | $36.22 | $35.00 | 1,871,470 |
| 2020-02-10 | $36.77 | $36.77 | $36.05 | $36.50 | $35.27 | 2,104,220 |
| 2020-02-07 | $37.12 | $37.70 | $36.36 | $36.85 | $35.61 | 3,259,960 |
| 2020-02-06 | $36.39 | $37.68 | $36.20 | $37.18 | $35.93 | 3,725,820 |
| 2020-02-05 | $35.56 | $36.57 | $35.35 | $36.40 | $35.17 | 3,042,490 |
| 2020-02-04 | $34.50 | $35.63 | $34.50 | $35.54 | $34.34 | 2,879,510 |
| 2020-02-03 | $33.78 | $35.97 | $33.33 | $34.00 | $32.85 | 3,620,010 |
| 2020-01-31 | $36.57 | $36.57 | $36.57 | $36.57 | $35.34 | 0 |
| 2020-01-30 | $36.57 | $36.57 | $36.57 | $36.57 | $35.34 | 0 |
| 2020-01-29 | $36.57 | $36.57 | $36.57 | $36.57 | $35.34 | 0 |
| 2020-01-28 | $36.57 | $36.57 | $36.57 | $36.57 | $35.34 | 0 |
| 2020-01-27 | $36.57 | $36.57 | $36.57 | $36.57 | $35.34 | 0 |
| 2020-01-24 | $36.57 | $36.57 | $36.57 | $36.57 | $35.34 | 0 |
| 2020-01-23 | $37.57 | $37.90 | $36.01 | $36.57 | $35.34 | 2,758,720 |
| 2020-01-22 | $38.27 | $38.40 | $37.24 | $37.63 | $36.36 | 2,500,200 |
| 2020-01-21 | $37.50 | $38.33 | $37.12 | $37.92 | $36.64 | 2,793,450 |
| 2020-01-20 | $37.15 | $37.65 | $36.95 | $37.50 | $36.24 | 2,240,180 |
| 2020-01-17 | $36.29 | $37.84 | $36.19 | $36.99 | $35.74 | 3,068,680 |
| 2020-01-16 | $35.92 | $36.31 | $35.70 | $36.27 | $35.05 | 1,559,380 |
| 2020-01-15 | $36.05 | $36.25 | $35.60 | $35.90 | $34.69 | 1,237,130 |
| 2020-01-14 | $36.30 | $36.48 | $35.95 | $36.04 | $34.83 | 1,749,780 |
| 2020-01-13 | $35.65 | $36.26 | $35.48 | $36.24 | $35.02 | 2,231,730 |
| 2020-01-10 | $35.30 | $35.73 | $35.25 | $35.58 | $34.38 | 2,063,360 |
| 2020-01-09 | $35.24 | $35.48 | $35.21 | $35.40 | $34.21 | 2,061,990 |
| 2020-01-08 | $35.40 | $35.40 | $34.90 | $34.95 | $33.77 | 1,869,960 |
| 2020-01-07 | $35.16 | $35.54 | $34.95 | $35.50 | $34.30 | 2,187,870 |
| 2020-01-06 | $34.96 | $35.35 | $34.91 | $35.15 | $33.97 | 1,692,810 |
| 2020-01-03 | $35.09 | $35.45 | $34.86 | $35.03 | $33.85 | 1,832,850 |
| 2020-01-02 | $35.15 | $35.19 | $34.85 | $35.09 | $33.91 | 1,728,990 |
| 2020-01-01 | $34.92 | $34.92 | $34.92 | $34.92 | $33.74 | 0 |
| 2019-12-31 | $34.30 | $35.10 | $34.20 | $34.92 | $33.74 | 1,723,400 |
| 2019-12-30 | $34.41 | $34.55 | $33.81 | $34.41 | $33.25 | 1,355,500 |
| 2019-12-27 | $34.15 | $34.60 | $34.15 | $34.39 | $33.23 | 1,561,910 |
| 2019-12-26 | $34.40 | $34.40 | $33.66 | $34.06 | $32.91 | 2,117,920 |
| 2019-12-25 | $34.50 | $34.60 | $34.26 | $34.38 | $33.22 | 1,188,130 |
| 2019-12-24 | $34.48 | $34.59 | $34.34 | $34.57 | $33.41 | 1,111,740 |
| 2019-12-23 | $34.81 | $35.19 | $34.48 | $34.48 | $33.32 | 992,100 |
| 2019-12-20 | $35.60 | $35.60 | $34.80 | $34.81 | $33.64 | 1,763,760 |
| 2019-12-19 | $34.99 | $35.69 | $34.95 | $35.38 | $34.19 | 1,477,870 |
| 2019-12-18 | $35.00 | $35.16 | $34.82 | $34.92 | $33.74 | 1,240,190 |
| 2019-12-17 | $34.62 | $35.15 | $34.56 | $35.05 | $33.87 | 1,783,360 |
| 2019-12-16 | $33.80 | $34.50 | $33.75 | $34.48 | $33.32 | 1,731,110 |
| 2019-12-13 | $33.33 | $33.75 | $33.33 | $33.73 | $32.59 | 1,435,830 |
| 2019-12-12 | $33.93 | $34.05 | $33.19 | $33.30 | $32.18 | 1,484,400 |
| 2019-12-11 | $34.33 | $34.33 | $33.90 | $33.93 | $32.79 | 816,300 |
| 2019-12-10 | $33.99 | $34.29 | $33.81 | $34.23 | $33.08 | 861,620 |
| 2019-12-09 | $34.10 | $34.30 | $33.81 | $33.90 | $32.76 | 894,020 |
| 2019-12-06 | $33.78 | $34.20 | $33.74 | $34.07 | $32.92 | 1,033,220 |
| 2019-12-05 | $33.69 | $33.88 | $33.54 | $33.77 | $32.63 | 866,260 |
| 2019-12-04 | $33.45 | $33.56 | $33.20 | $33.52 | $32.39 | 833,500 |
| 2019-12-03 | $34.01 | $34.20 | $32.89 | $33.66 | $32.53 | 1,726,170 |
| 2019-12-02 | $34.90 | $35.08 | $34.11 | $34.24 | $33.09 | 1,313,360 |
| 2019-11-29 | $34.97 | $35.29 | $34.71 | $34.99 | $33.81 | 688,160 |
| 2019-11-28 | $34.85 | $35.27 | $34.78 | $35.02 | $33.84 | 887,000 |
| 2019-11-27 | $35.11 | $35.18 | $34.79 | $34.85 | $33.68 | 598,970 |
| 2019-11-26 | $34.68 | $35.09 | $34.52 | $35.03 | $33.85 | 814,040 |
| 2019-11-25 | $35.12 | $35.16 | $34.23 | $34.67 | $33.50 | 1,159,960 |
| 2019-11-22 | $35.57 | $36.11 | $35.02 | $35.15 | $33.97 | 2,222,710 |
| 2019-11-21 | $36.01 | $36.88 | $35.81 | $35.82 | $34.61 | 3,721,760 |
| 2019-11-20 | $35.39 | $35.50 | $35.09 | $35.15 | $33.97 | 1,031,620 |
| 2019-11-19 | $35.44 | $35.58 | $35.28 | $35.50 | $34.30 | 1,112,950 |
| 2019-11-18 | $34.95 | $35.51 | $34.88 | $35.44 | $34.25 | 1,130,200 |
| 2019-11-15 | $34.94 | $35.38 | $34.65 | $35.01 | $33.83 | 1,186,550 |
| 2019-11-14 | $34.80 | $35.05 | $34.59 | $34.96 | $33.78 | 1,276,150 |
| 2019-11-13 | $34.51 | $35.04 | $34.51 | $34.75 | $33.58 | 1,322,260 |
| 2019-11-12 | $34.00 | $34.69 | $33.88 | $34.66 | $33.49 | 1,104,580 |
| 2019-11-11 | $34.66 | $34.66 | $33.91 | $34.03 | $32.88 | 1,202,250 |
| 2019-11-08 | $34.72 | $34.85 | $34.49 | $34.67 | $33.50 | 1,399,280 |
| 2019-11-07 | $34.70 | $34.95 | $34.48 | $34.63 | $33.46 | 1,684,610 |
| 2019-11-06 | $35.14 | $35.35 | $34.43 | $34.53 | $33.37 | 1,727,670 |
| 2019-11-05 | $35.69 | $35.74 | $34.81 | $35.10 | $33.92 | 2,228,610 |
| 2019-11-04 | $35.47 | $35.97 | $35.47 | $35.62 | $34.42 | 1,504,860 |
| 2019-11-01 | $35.38 | $35.59 | $35.10 | $35.45 | $34.26 | 1,501,650 |
| 2019-10-31 | $35.90 | $35.90 | $35.39 | $35.48 | $34.28 | 1,424,190 |
| 2019-10-30 | $37.48 | $37.49 | $35.65 | $35.70 | $34.50 | 4,640,080 |
| 2019-10-29 | $38.27 | $39.38 | $38.24 | $39.33 | $38.00 | 1,829,500 |
| 2019-10-28 | $38.61 | $38.78 | $38.23 | $38.26 | $36.97 | 1,955,480 |
| 2019-10-25 | $38.41 | $38.73 | $38.06 | $38.68 | $37.38 | 882,410 |
| 2019-10-24 | $38.34 | $38.70 | $38.05 | $38.41 | $37.12 | 1,111,180 |
| 2019-10-23 | $39.60 | $39.99 | $38.40 | $38.40 | $37.11 | 2,392,220 |
| 2019-10-22 | $39.90 | $40.38 | $39.65 | $40.00 | $38.65 | 1,510,660 |
| 2019-10-21 | $39.40 | $40.60 | $39.11 | $40.12 | $38.77 | 2,016,410 |
| 2019-10-18 | $40.07 | $41.02 | $39.55 | $39.65 | $38.31 | 2,710,610 |
| 2019-10-17 | $39.61 | $40.21 | $39.51 | $40.07 | $38.72 | 1,528,430 |
| 2019-10-16 | $39.88 | $40.35 | $39.39 | $39.75 | $38.41 | 1,584,400 |
| 2019-10-15 | $39.35 | $40.46 | $39.23 | $40.00 | $38.65 | 2,037,840 |
| 2019-10-14 | $38.96 | $39.57 | $38.96 | $39.50 | $38.17 | 1,740,000 |
| 2019-10-11 | $38.72 | $39.08 | $38.67 | $38.80 | $37.49 | 1,462,320 |
| 2019-10-10 | $38.44 | $38.99 | $38.27 | $38.73 | $37.43 | 1,531,000 |
| 2019-10-09 | $38.30 | $38.48 | $37.92 | $38.36 | $37.07 | 1,199,100 |
| 2019-10-08 | $38.10 | $38.98 | $38.07 | $38.36 | $37.07 | 1,534,900 |
| 2019-10-07 | $38.06 | $38.06 | $38.06 | $38.06 | $36.78 | 0 |
| 2019-10-04 | $38.06 | $38.06 | $38.06 | $38.06 | $36.78 | 0 |
| 2019-10-03 | $38.06 | $38.06 | $38.06 | $38.06 | $36.78 | 0 |
| 2019-10-02 | $38.06 | $38.06 | $38.06 | $38.06 | $36.78 | 0 |
| 2019-10-01 | $38.06 | $38.06 | $38.06 | $38.06 | $36.78 | 0 |
| 2019-09-30 | $37.90 | $38.66 | $37.67 | $38.06 | $36.78 | 1,284,400 |
| 2019-09-27 | $37.18 | $37.98 | $37.17 | $37.98 | $36.70 | 1,245,250 |
| 2019-09-26 | $37.66 | $37.66 | $37.01 | $37.28 | $36.02 | 1,210,200 |
| 2019-09-25 | $37.88 | $38.28 | $37.21 | $37.27 | $36.01 | 1,850,100 |
| 2019-09-24 | $37.95 | $38.86 | $37.90 | $38.30 | $37.01 | 2,382,520 |
| 2019-09-23 | $38.81 | $38.81 | $37.82 | $37.93 | $36.65 | 1,941,130 |
| 2019-09-20 | $38.88 | $39.20 | $38.68 | $38.81 | $37.50 | 1,480,000 |
| 2019-09-19 | $38.95 | $39.36 | $38.70 | $38.95 | $37.64 | 1,421,370 |
| 2019-09-18 | $38.84 | $39.39 | $38.50 | $38.95 | $37.64 | 1,661,980 |
| 2019-09-17 | $39.79 | $40.10 | $38.59 | $38.85 | $37.54 | 2,195,710 |
| 2019-09-16 | $40.27 | $40.63 | $39.81 | $39.92 | $38.57 | 2,324,130 |
| 2019-09-13 | $40.40 | $40.40 | $40.40 | $40.40 | $39.04 | 0 |
| 2019-09-12 | $40.88 | $40.97 | $39.51 | $40.40 | $39.04 | 3,705,520 |
| 2019-09-11 | $43.09 | $43.85 | $41.96 | $42.02 | $40.60 | 2,554,780 |
| 2019-09-10 | $41.27 | $43.29 | $41.20 | $43.29 | $41.83 | 3,809,630 |
| 2019-09-09 | $41.10 | $41.85 | $40.57 | $41.29 | $39.90 | 3,108,500 |
| 2019-09-06 | $39.20 | $41.20 | $39.20 | $40.82 | $39.44 | 3,717,080 |
| 2019-09-05 | $39.40 | $39.67 | $39.03 | $39.07 | $37.75 | 2,674,360 |
| 2019-09-04 | $38.98 | $39.32 | $38.65 | $39.28 | $37.96 | 1,790,540 |
| 2019-09-03 | $39.55 | $39.59 | $38.75 | $38.99 | $37.68 | 2,126,700 |
| 2019-09-02 | $38.81 | $39.76 | $38.81 | $39.59 | $38.26 | 2,485,310 |
| 2019-08-30 | $39.50 | $39.51 | $38.45 | $38.65 | $37.35 | 3,009,900 |
| 2019-08-29 | $39.50 | $39.96 | $38.82 | $39.11 | $37.79 | 5,441,550 |
| 2019-08-28 | $39.78 | $40.50 | $39.03 | $40.50 | $39.14 | 8,418,700 |
| 2019-08-27 | $36.36 | $36.92 | $36.36 | $36.82 | $35.58 | 1,158,100 |
| 2019-08-26 | $36.08 | $36.65 | $35.80 | $36.17 | $34.95 | 1,161,390 |
| 2019-08-23 | $35.58 | $36.50 | $35.36 | $36.37 | $35.14 | 1,183,000 |
| 2019-08-22 | $35.48 | $35.72 | $35.23 | $35.44 | $34.25 | 521,420 |
| 2019-08-21 | $35.68 | $35.87 | $35.41 | $35.44 | $34.25 | 709,460 |
| 2019-08-20 | $36.03 | $36.17 | $35.65 | $35.71 | $34.51 | 938,100 |
| 2019-08-19 | $35.70 | $36.15 | $35.63 | $36.01 | $34.80 | 981,800 |
| 2019-08-16 | $35.11 | $35.95 | $35.11 | $35.56 | $34.36 | 713,320 |
| 2019-08-15 | $34.47 | $35.74 | $34.46 | $35.55 | $34.35 | 780,500 |
| 2019-08-14 | $34.95 | $35.55 | $34.77 | $35.38 | $34.19 | 797,500 |
| 2019-08-13 | $34.84 | $34.84 | $34.60 | $34.64 | $33.47 | 357,000 |
| 2019-08-12 | $34.90 | $34.98 | $34.51 | $34.95 | $33.77 | 517,150 |
| 2019-08-09 | $35.01 | $35.51 | $34.50 | $34.57 | $33.41 | 630,160 |
| 2019-08-08 | $35.00 | $35.01 | $34.50 | $34.70 | $33.53 | 625,870 |
| 2019-08-07 | $34.89 | $35.03 | $34.43 | $34.90 | $33.72 | 467,310 |
| 2019-08-06 | $34.99 | $34.99 | $33.92 | $34.76 | $33.59 | 1,132,620 |
| 2019-08-05 | $36.01 | $36.18 | $35.50 | $35.50 | $34.30 | 645,300 |
| 2019-08-02 | $36.18 | $36.46 | $35.62 | $35.91 | $34.70 | 1,257,110 |
| 2019-08-01 | $37.13 | $37.24 | $36.62 | $36.90 | $35.66 | 867,540 |
| 2019-07-31 | $37.63 | $37.85 | $37.05 | $37.11 | $35.86 | 811,000 |
| 2019-07-30 | $37.33 | $37.81 | $37.21 | $37.66 | $36.39 | 965,700 |
| 2019-07-29 | $38.40 | $38.55 | $37.20 | $37.31 | $36.05 | 1,082,360 |
| 2019-07-26 | $38.32 | $38.56 | $38.11 | $38.35 | $37.06 | 809,160 |
| 2019-07-25 | $37.83 | $38.54 | $37.61 | $38.51 | $37.21 | 1,096,550 |
| 2019-07-24 | $37.47 | $37.98 | $37.47 | $37.82 | $36.55 | 867,370 |
| 2019-07-23 | $37.18 | $37.65 | $37.10 | $37.46 | $36.20 | 732,260 |
| 2019-07-22 | $37.32 | $37.56 | $36.10 | $37.20 | $35.95 | 1,164,190 |
| 2019-07-19 | $37.08 | $37.55 | $36.91 | $37.26 | $36.00 | 882,260 |
| 2019-07-18 | $37.50 | $37.82 | $37.04 | $37.17 | $35.92 | 946,230 |
| 2019-07-17 | $38.22 | $38.28 | $37.67 | $37.67 | $36.40 | 1,013,930 |
| 2019-07-16 | $37.99 | $38.75 | $37.84 | $38.22 | $36.93 | 922,940 |
| 2019-07-15 | $38.43 | $38.47 | $37.28 | $38.00 | $36.72 | 1,438,310 |
| 2019-07-12 | $39.00 | $39.50 | $38.30 | $38.34 | $37.05 | 1,266,930 |
| 2019-07-11 | $39.28 | $39.44 | $38.89 | $39.04 | $37.72 | 733,000 |
| 2019-07-10 | $39.60 | $39.81 | $38.86 | $39.10 | $37.78 | 1,085,320 |
| 2019-07-09 | $39.30 | $39.88 | $39.08 | $39.40 | $38.07 | 1,088,740 |
| 2019-07-08 | $40.51 | $40.77 | $38.80 | $39.36 | $38.03 | 2,128,750 |
| 2019-07-05 | $40.79 | $41.25 | $40.02 | $40.91 | $39.53 | 1,320,950 |
| 2019-07-04 | $40.85 | $41.51 | $40.07 | $40.81 | $39.43 | 1,914,360 |
| 2019-07-03 | $40.60 | $41.96 | $39.96 | $40.72 | $39.35 | 2,889,490 |
| 2019-07-02 | $39.10 | $41.63 | $38.93 | $40.98 | $39.60 | 3,105,520 |
| 2019-07-01 | $39.02 | $39.92 | $38.96 | $39.42 | $38.09 | 2,476,660 |
| 2019-06-28 | $37.94 | $39.08 | $37.57 | $38.89 | $37.58 | 2,038,590 |
| 2019-06-27 | $38.51 | $38.68 | $37.83 | $38.03 | $36.75 | 1,307,590 |
| 2019-06-26 | $37.25 | $38.40 | $37.00 | $38.26 | $36.97 | 1,489,570 |
| 2019-06-25 | $37.90 | $37.90 | $37.12 | $37.31 | $36.05 | 751,700 |
| 2019-06-24 | $37.95 | $38.07 | $37.28 | $37.99 | $36.71 | 954,700 |
| 2019-06-21 | $38.00 | $38.38 | $37.70 | $37.88 | $36.60 | 1,453,280 |
| 2019-06-20 | $37.16 | $38.10 | $36.90 | $37.93 | $36.65 | 1,690,360 |
| 2019-06-19 | $37.60 | $37.99 | $37.30 | $37.32 | $36.06 | 1,592,280 |
| 2019-06-18 | $37.33 | $37.45 | $37.01 | $37.17 | $35.92 | 769,620 |
| 2019-06-17 | $36.40 | $37.50 | $36.19 | $37.47 | $36.21 | 1,370,550 |
| 2019-06-14 | $36.16 | $36.98 | $36.16 | $36.39 | $35.16 | 1,041,960 |
| 2019-06-13 | $36.14 | $36.62 | $35.82 | $36.12 | $34.90 | 769,550 |
| 2019-06-12 | $36.49 | $36.60 | $36.01 | $36.14 | $34.92 | 686,780 |
| 2019-06-11 | $35.41 | $36.35 | $35.20 | $36.35 | $35.13 | 1,171,480 |
| 2019-06-10 | $35.20 | $35.45 | $34.85 | $35.41 | $34.22 | 602,900 |
| 2019-06-07 | $35.14 | $35.14 | $35.14 | $35.14 | $33.96 | 0 |
| 2019-06-06 | $35.45 | $35.68 | $34.50 | $35.14 | $33.96 | 1,313,320 |
| 2019-06-05 | $36.02 | $36.30 | $35.40 | $35.47 | $34.27 | 1,376,890 |
| 2019-06-04 | $37.10 | $37.37 | $35.81 | $35.99 | $34.78 | 1,607,390 |
| 2019-06-03 | $37.75 | $37.96 | $36.91 | $37.10 | $35.85 | 1,550,580 |
| 2019-05-31 | $38.48 | $39.62 | $38.06 | $38.56 | $36.78 | 2,370,770 |
| 2019-05-30 | $37.67 | $38.68 | $37.65 | $38.58 | $36.79 | 1,750,930 |
| 2019-05-29 | $37.44 | $38.15 | $37.07 | $38.00 | $36.24 | 1,604,840 |
| 2019-05-28 | $36.64 | $37.88 | $36.57 | $37.46 | $35.73 | 1,685,430 |
| 2019-05-27 | $35.50 | $36.66 | $35.41 | $36.48 | $34.79 | 872,350 |
| 2019-05-24 | $36.13 | $36.60 | $35.52 | $35.60 | $33.95 | 795,450 |
| 2019-05-23 | $37.03 | $37.27 | $36.01 | $36.13 | $34.46 | 1,115,710 |
| 2019-05-22 | $37.29 | $37.94 | $37.02 | $37.27 | $35.54 | 943,230 |
| 2019-05-21 | $36.30 | $37.80 | $36.30 | $37.34 | $35.61 | 1,131,050 |
| 2019-05-20 | $36.05 | $36.76 | $35.88 | $36.54 | $34.85 | 1,047,340 |
| 2019-05-17 | $38.15 | $38.27 | $36.69 | $36.73 | $35.03 | 1,413,700 |
| 2019-05-16 | $37.18 | $38.20 | $37.18 | $38.19 | $36.42 | 1,738,490 |
| 2019-05-15 | $37.41 | $37.55 | $37.02 | $37.29 | $35.56 | 1,170,390 |
| 2019-05-14 | $37.20 | $37.80 | $36.88 | $37.06 | $35.34 | 1,335,760 |
| 2019-05-13 | $37.11 | $38.48 | $36.99 | $37.63 | $35.89 | 1,665,840 |
| 2019-05-10 | $36.51 | $37.40 | $36.31 | $37.40 | $35.67 | 2,004,620 |
| 2019-05-09 | $36.58 | $36.85 | $36.22 | $36.23 | $34.55 | 1,127,400 |
| 2019-05-08 | $36.33 | $37.44 | $36.10 | $36.93 | $35.22 | 1,472,990 |
| 2019-05-07 | $35.29 | $37.25 | $35.26 | $36.93 | $35.22 | 1,798,790 |
| 2019-05-06 | $35.64 | $36.26 | $34.73 | $35.15 | $33.52 | 1,948,830 |
| 2019-05-03 | $36.50 | $36.50 | $36.50 | $36.50 | $34.81 | 0 |
| 2019-05-02 | $36.50 | $36.50 | $36.50 | $36.50 | $34.81 | 0 |
| 2019-05-01 | $36.50 | $36.50 | $36.50 | $36.50 | $34.81 | 0 |
| 2019-04-30 | $35.06 | $36.58 | $35.06 | $36.50 | $34.81 | 1,491,560 |
| 2019-04-29 | $35.50 | $35.78 | $34.61 | $34.95 | $33.33 | 1,127,650 |
| 2019-04-26 | $36.19 | $36.38 | $35.36 | $35.49 | $33.85 | 1,365,290 |
| 2019-04-25 | $37.33 | $37.74 | $36.18 | $36.18 | $34.51 | 1,219,450 |
| 2019-04-24 | $37.48 | $37.75 | $36.91 | $37.29 | $35.56 | 965,730 |
| 2019-04-23 | $37.35 | $37.85 | $37.10 | $37.48 | $35.75 | 1,183,260 |
| 2019-04-22 | $37.26 | $37.86 | $37.21 | $37.34 | $35.61 | 1,327,580 |
| 2019-04-19 | $37.31 | $37.42 | $36.86 | $37.26 | $35.54 | 981,040 |
| 2019-04-18 | $37.23 | $37.73 | $36.90 | $37.31 | $35.58 | 1,210,210 |
| 2019-04-17 | $37.47 | $37.67 | $37.17 | $37.44 | $35.71 | 1,288,840 |
| 2019-04-16 | $36.61 | $37.20 | $36.21 | $37.17 | $35.45 | 1,336,700 |
| 2019-04-15 | $37.30 | $37.46 | $36.68 | $36.70 | $35.00 | 1,269,000 |
| 2019-04-12 | $37.38 | $37.66 | $36.54 | $36.95 | $35.24 | 1,658,220 |
| 2019-04-11 | $38.79 | $39.18 | $37.31 | $37.43 | $35.70 | 2,748,710 |
| 2019-04-10 | $38.88 | $39.70 | $38.65 | $38.89 | $37.09 | 2,145,300 |
| 2019-04-09 | $38.77 | $39.79 | $38.38 | $39.15 | $37.34 | 1,950,530 |
| 2019-04-08 | $39.66 | $40.02 | $38.46 | $38.91 | $37.11 | 2,585,660 |
| 2019-04-05 | $39.50 | $39.50 | $39.50 | $39.50 | $37.67 | 0 |
| 2019-04-04 | $39.20 | $40.50 | $39.20 | $39.50 | $37.67 | 2,720,180 |
| 2019-04-03 | $38.89 | $39.32 | $38.53 | $38.96 | $37.16 | 2,717,170 |
| 2019-04-02 | $38.70 | $39.93 | $38.30 | $39.14 | $37.33 | 3,793,610 |
| 2019-04-01 | $38.10 | $38.77 | $37.89 | $38.64 | $36.85 | 2,505,810 |
| 2019-03-29 | $37.80 | $38.00 | $36.70 | $37.78 | $36.03 | 2,785,330 |
| 2019-03-28 | $38.91 | $39.25 | $37.81 | $37.81 | $36.06 | 4,509,760 |
| 2019-03-27 | $38.70 | $40.60 | $37.88 | $40.10 | $38.24 | 5,093,010 |
| 2019-03-26 | $36.96 | $38.38 | $36.55 | $38.36 | $36.58 | 2,946,110 |
| 2019-03-25 | $36.55 | $37.06 | $36.54 | $36.72 | $35.02 | 1,483,280 |
| 2019-03-22 | $37.20 | $37.37 | $36.49 | $37.28 | $35.55 | 1,441,360 |
| 2019-03-21 | $36.98 | $37.44 | $36.98 | $37.20 | $35.48 | 1,455,240 |
| 2019-03-20 | $37.75 | $37.75 | $36.75 | $37.11 | $35.39 | 1,623,090 |
| 2019-03-19 | $38.16 | $38.50 | $37.25 | $37.58 | $35.84 | 2,190,770 |
| 2019-03-18 | $36.79 | $37.79 | $36.79 | $37.72 | $35.97 | 2,396,780 |
| 2019-03-15 | $36.00 | $36.96 | $36.00 | $36.68 | $34.98 | 1,997,490 |
| 2019-03-14 | $36.50 | $36.85 | $35.50 | $35.80 | $34.14 | 1,904,500 |
| 2019-03-13 | $37.34 | $37.87 | $36.41 | $36.74 | $35.04 | 2,525,220 |
| 2019-03-12 | $37.89 | $38.40 | $36.90 | $37.42 | $35.69 | 3,313,920 |
| 2019-03-11 | $35.77 | $38.00 | $35.77 | $37.72 | $35.97 | 2,862,990 |
| 2019-03-08 | $37.10 | $37.48 | $35.50 | $35.50 | $33.86 | 3,113,140 |
| 2019-03-07 | $36.06 | $38.60 | $36.06 | $37.73 | $35.98 | 4,567,620 |
| 2019-03-06 | $35.99 | $36.18 | $35.51 | $36.06 | $34.39 | 2,839,910 |
| 2019-03-05 | $35.18 | $36.09 | $35.17 | $35.92 | $34.26 | 2,502,340 |
| 2019-03-04 | $35.50 | $36.28 | $35.26 | $35.51 | $33.87 | 3,668,590 |
| 2019-03-01 | $35.10 | $35.50 | $34.80 | $35.14 | $33.51 | 1,787,860 |
| 2019-02-28 | $34.60 | $35.36 | $34.55 | $34.92 | $33.30 | 1,937,290 |
| 2019-02-27 | $34.72 | $35.22 | $34.35 | $34.54 | $32.94 | 2,448,960 |
| 2019-02-26 | $34.99 | $36.29 | $34.63 | $34.87 | $33.26 | 4,212,530 |
| 2019-02-25 | $34.07 | $35.50 | $33.61 | $35.23 | $33.60 | 5,464,730 |
| 2019-02-22 | $32.91 | $34.26 | $32.89 | $33.95 | $32.38 | 2,905,720 |
| 2019-02-21 | $32.38 | $34.02 | $32.36 | $32.82 | $31.30 | 3,667,010 |
| 2019-02-20 | $32.50 | $32.65 | $32.19 | $32.43 | $30.93 | 1,399,490 |
| 2019-02-19 | $32.57 | $32.83 | $32.18 | $32.43 | $30.93 | 2,350,260 |
| 2019-02-18 | $31.80 | $32.55 | $31.77 | $32.55 | $31.04 | 2,218,800 |
| 2019-02-15 | $31.83 | $31.91 | $31.50 | $31.60 | $30.14 | 1,317,060 |
| 2019-02-14 | $31.54 | $32.09 | $31.38 | $31.83 | $30.36 | 1,927,330 |
| 2019-02-13 | $31.27 | $31.75 | $30.95 | $31.64 | $30.18 | 2,251,480 |
| 2019-02-12 | $30.81 | $31.95 | $30.53 | $31.38 | $29.93 | 2,401,320 |
| 2019-02-11 | $29.93 | $30.75 | $29.84 | $30.69 | $29.27 | 1,268,880 |
| 2019-02-08 | $29.91 | $29.91 | $29.91 | $29.91 | $28.53 | 0 |
| 2019-02-07 | $29.91 | $29.91 | $29.91 | $29.91 | $28.53 | 0 |
| 2019-02-06 | $29.91 | $29.91 | $29.91 | $29.91 | $28.53 | 0 |
| 2019-02-05 | $29.91 | $29.91 | $29.91 | $29.91 | $28.53 | 0 |
| 2019-02-04 | $29.91 | $29.91 | $29.91 | $29.91 | $28.53 | 0 |
| 2019-02-01 | $29.33 | $29.99 | $29.31 | $29.91 | $28.53 | 980,780 |
| 2019-01-31 | $29.80 | $29.97 | $28.98 | $29.04 | $27.70 | 1,385,000 |
| 2019-01-30 | $29.71 | $30.14 | $29.58 | $29.75 | $28.37 | 848,300 |
| 2019-01-29 | $30.58 | $30.64 | $29.30 | $29.79 | $28.41 | 1,633,970 |
| 2019-01-28 | $31.45 | $31.70 | $30.50 | $30.65 | $29.23 | 1,651,700 |
| 2019-01-25 | $32.16 | $32.35 | $31.30 | $31.31 | $29.86 | 1,766,080 |
| 2019-01-24 | $31.79 | $32.50 | $31.60 | $32.30 | $30.80 | 2,216,460 |
| 2019-01-23 | $31.55 | $31.83 | $31.32 | $31.73 | $30.26 | 1,324,470 |
| 2019-01-22 | $31.22 | $32.25 | $31.21 | $31.70 | $30.23 | 2,308,570 |
| 2019-01-21 | $31.57 | $31.62 | $31.23 | $31.28 | $29.83 | 1,420,960 |
| 2019-01-18 | $30.66 | $31.57 | $30.65 | $31.41 | $29.96 | 2,019,930 |
| 2019-01-17 | $31.15 | $31.26 | $30.56 | $30.65 | $29.23 | 1,202,860 |
| 2019-01-16 | $31.06 | $31.42 | $30.98 | $31.21 | $29.77 | 1,411,910 |
| 2019-01-15 | $30.80 | $31.25 | $30.56 | $31.05 | $29.61 | 1,326,830 |
| 2019-01-14 | $31.60 | $31.62 | $30.77 | $30.81 | $29.38 | 1,971,260 |
| 2019-01-11 | $30.47 | $31.70 | $30.30 | $31.53 | $30.07 | 2,911,970 |
| 2019-01-10 | $30.71 | $30.96 | $30.47 | $30.57 | $29.15 | 1,202,150 |
| 2019-01-09 | $30.76 | $31.28 | $30.61 | $30.74 | $29.32 | 1,687,480 |
| 2019-01-08 | $31.00 | $31.04 | $30.52 | $30.65 | $29.23 | 1,286,890 |
| 2019-01-07 | $31.00 | $31.18 | $30.72 | $31.06 | $29.62 | 1,703,580 |
| 2019-01-04 | $29.99 | $31.10 | $29.83 | $30.95 | $29.52 | 1,799,500 |
| 2019-01-03 | $31.16 | $31.46 | $30.40 | $30.40 | $28.99 | 1,682,750 |
| 2019-01-02 | $31.90 | $32.10 | $31.08 | $31.19 | $29.75 | 1,565,560 |
| 2019-01-01 | $32.10 | $32.10 | $32.10 | $32.10 | $30.61 | 0 |
| 2018-12-31 | $32.10 | $32.10 | $32.10 | $32.10 | $30.61 | 0 |
| 2018-12-28 | $32.98 | $33.13 | $32.10 | $32.10 | $30.61 | 1,665,810 |
| 2018-12-27 | $34.03 | $34.18 | $32.84 | $32.86 | $31.34 | 1,536,770 |
| 2018-12-26 | $33.66 | $34.19 | $33.51 | $33.51 | $31.96 | 1,725,490 |
| 2018-12-25 | $33.40 | $33.72 | $32.71 | $33.57 | $32.02 | 1,928,110 |
| 2018-12-24 | $33.17 | $33.86 | $32.93 | $33.79 | $32.23 | 2,199,610 |
| 2018-12-21 | $33.28 | $33.30 | $32.81 | $33.15 | $31.62 | 909,650 |
| 2018-12-20 | $32.75 | $33.40 | $32.62 | $33.17 | $31.63 | 1,111,100 |
| 2018-12-19 | $33.42 | $33.60 | $32.88 | $32.88 | $31.36 | 1,244,490 |
| 2018-12-18 | $33.48 | $33.68 | $33.05 | $33.40 | $31.85 | 1,027,760 |
| 2018-12-17 | $33.01 | $33.74 | $33.00 | $33.70 | $32.14 | 1,145,130 |
| 2018-12-14 | $34.58 | $34.59 | $33.38 | $33.45 | $31.90 | 1,827,930 |
| 2018-12-13 | $34.61 | $34.89 | $34.31 | $34.58 | $32.98 | 1,481,020 |
| 2018-12-12 | $34.58 | $34.74 | $34.31 | $34.35 | $32.76 | 1,278,590 |
| 2018-12-11 | $34.31 | $34.63 | $34.04 | $34.47 | $32.87 | 1,278,070 |
| 2018-12-10 | $34.40 | $34.58 | $34.02 | $34.34 | $32.75 | 1,895,300 |
| 2018-12-07 | $35.42 | $35.90 | $34.77 | $34.92 | $33.30 | 2,570,980 |
| 2018-12-06 | $36.38 | $37.34 | $35.53 | $35.56 | $33.91 | 3,423,150 |
| 2018-12-05 | $35.59 | $36.92 | $35.45 | $36.74 | $35.04 | 2,599,240 |
| 2018-12-04 | $36.01 | $36.38 | $35.82 | $36.35 | $34.67 | 2,223,670 |
| 2018-12-03 | $35.43 | $36.40 | $35.11 | $36.33 | $34.65 | 3,214,600 |
| 2018-11-30 | $34.30 | $34.77 | $33.91 | $34.67 | $33.07 | 1,803,900 |
| 2018-11-29 | $36.88 | $36.94 | $34.60 | $34.66 | $33.06 | 2,907,920 |
| 2018-11-28 | $36.00 | $36.63 | $35.38 | $36.63 | $34.93 | 1,993,860 |
| 2018-11-27 | $36.32 | $36.52 | $35.80 | $36.07 | $34.40 | 1,678,950 |
| 2018-11-26 | $36.53 | $37.10 | $35.88 | $36.07 | $34.40 | 2,112,860 |
| 2018-11-23 | $37.60 | $37.88 | $36.38 | $36.59 | $34.90 | 2,565,020 |
| 2018-11-22 | $37.00 | $38.15 | $37.00 | $37.71 | $35.96 | 3,138,480 |
| 2018-11-21 | $36.20 | $37.26 | $36.02 | $37.08 | $35.36 | 2,705,350 |
| 2018-11-20 | $37.85 | $38.00 | $36.66 | $36.82 | $35.12 | 3,538,080 |
| 2018-11-19 | $37.88 | $38.90 | $37.75 | $38.28 | $36.51 | 3,635,560 |
| 2018-11-16 | $38.00 | $38.68 | $37.60 | $37.92 | $36.16 | 5,077,470 |
| 2018-11-15 | $36.32 | $38.57 | $36.30 | $38.07 | $36.31 | 6,711,590 |
| 2018-11-14 | $35.62 | $36.98 | $35.62 | $36.21 | $34.53 | 4,427,920 |
| 2018-11-13 | $35.19 | $36.06 | $35.02 | $35.80 | $34.14 | 3,818,310 |
| 2018-11-12 | $34.89 | $35.89 | $34.62 | $35.84 | $34.18 | 3,403,610 |
| 2018-11-09 | $35.12 | $35.18 | $34.46 | $34.89 | $33.27 | 2,744,300 |
| 2018-11-08 | $35.50 | $36.55 | $35.32 | $35.35 | $33.71 | 5,812,260 |
| 2018-11-07 | $34.63 | $35.19 | $34.40 | $34.60 | $33.00 | 2,960,230 |
| 2018-11-06 | $35.24 | $35.44 | $33.68 | $34.55 | $32.95 | 4,387,630 |
| 2018-11-05 | $36.95 | $37.29 | $35.19 | $35.62 | $33.97 | 5,796,630 |
| 2018-11-02 | $35.69 | $36.14 | $35.36 | $36.04 | $34.37 | 5,170,330 |
| 2018-11-01 | $36.00 | $36.18 | $35.10 | $35.18 | $33.55 | 4,822,660 |
| 2018-10-31 | $34.52 | $35.98 | $34.51 | $35.49 | $33.85 | 5,398,640 |
| 2018-10-30 | $33.80 | $34.48 | $32.64 | $34.41 | $32.82 | 4,008,660 |
| 2018-10-29 | $33.80 | $34.95 | $33.71 | $34.04 | $32.46 | 3,515,730 |
| 2018-10-26 | $33.71 | $34.65 | $33.54 | $33.93 | $32.36 | 3,792,520 |
| 2018-10-25 | $32.56 | $33.50 | $32.38 | $33.23 | $31.69 | 3,753,420 |
| 2018-10-24 | $34.60 | $35.00 | $33.85 | $34.26 | $32.67 | 3,404,570 |
| 2018-10-23 | $36.00 | $36.45 | $34.85 | $34.85 | $33.24 | 4,700,250 |
| 2018-10-22 | $34.61 | $36.79 | $34.61 | $36.45 | $34.76 | 6,503,450 |
| 2018-10-19 | $32.88 | $34.79 | $32.59 | $34.54 | $32.94 | 3,942,490 |
| 2018-10-18 | $34.90 | $35.10 | $33.66 | $33.74 | $32.18 | 3,378,990 |
| 2018-10-17 | $35.62 | $35.72 | $34.30 | $35.23 | $33.60 | 3,901,450 |
| 2018-10-16 | $34.40 | $35.75 | $33.58 | $35.02 | $33.40 | 4,551,120 |
| 2018-10-15 | $35.18 | $35.80 | $34.34 | $34.51 | $32.91 | 3,367,670 |
| 2018-10-12 | $34.88 | $35.63 | $33.24 | $34.90 | $33.28 | 4,618,330 |
| 2018-10-11 | $37.00 | $37.30 | $35.43 | $35.43 | $33.79 | 5,703,810 |
| 2018-10-10 | $39.30 | $39.73 | $39.08 | $39.37 | $37.55 | 3,685,490 |
| 2018-10-09 | $39.10 | $39.60 | $38.55 | $39.14 | $37.33 | 3,699,350 |
| 2018-10-08 | $41.00 | $41.28 | $38.66 | $38.91 | $37.11 | 6,133,480 |
| 2018-10-05 | $42.96 | $42.96 | $42.96 | $42.96 | $40.97 | 0 |
| 2018-10-04 | $42.96 | $42.96 | $42.96 | $42.96 | $40.97 | 0 |
| 2018-10-03 | $42.96 | $42.96 | $42.96 | $42.96 | $40.97 | 0 |
| 2018-10-02 | $42.96 | $42.96 | $42.96 | $42.96 | $40.97 | 0 |
| 2018-10-01 | $42.96 | $42.96 | $42.96 | $42.96 | $40.97 | 0 |
| 2018-09-28 | $42.80 | $43.58 | $42.60 | $42.96 | $40.97 | 4,907,580 |
| 2018-09-27 | $43.04 | $44.58 | $42.82 | $42.90 | $40.91 | 8,035,650 |
| 2018-09-26 | $43.35 | $43.35 | $42.53 | $43.28 | $41.28 | 4,835,110 |
| 2018-09-25 | $42.99 | $43.47 | $42.70 | $43.28 | $41.28 | 3,973,390 |
| 2018-09-24 | $43.01 | $43.01 | $43.01 | $43.01 | $41.02 | 0 |
| 2018-09-21 | $42.67 | $43.19 | $42.30 | $43.01 | $41.02 | 5,171,730 |
| 2018-09-20 | $44.00 | $44.37 | $42.35 | $42.52 | $40.55 | 7,323,850 |
| 2018-09-19 | $44.25 | $44.93 | $43.50 | $44.21 | $42.16 | 6,368,100 |
| 2018-09-18 | $43.75 | $45.00 | $43.53 | $44.89 | $42.81 | 6,653,930 |
| 2018-09-17 | $44.01 | $44.18 | $43.20 | $43.95 | $41.92 | 6,020,240 |
| 2018-09-14 | $48.90 | $48.90 | $44.66 | $45.00 | $42.92 | 10,698,760 |
| 2018-09-13 | $49.66 | $50.14 | $47.55 | $49.25 | $46.97 | 9,219,830 |
| 2018-09-12 | $49.70 | $50.40 | $48.50 | $49.16 | $46.88 | 8,318,460 |
| 2018-09-11 | $51.60 | $52.16 | $49.50 | $50.18 | $47.86 | 9,231,110 |
| 2018-09-10 | $50.92 | $52.42 | $50.14 | $51.26 | $48.89 | 7,522,760 |
| 2018-09-07 | $54.10 | $54.45 | $51.00 | $51.74 | $49.34 | 11,668,570 |
| 2018-09-06 | $53.60 | $54.51 | $52.31 | $54.11 | $51.61 | 12,435,670 |
| 2018-09-05 | $54.70 | $55.49 | $52.12 | $54.85 | $52.31 | 17,309,110 |
| 2018-09-04 | $54.65 | $55.65 | $53.34 | $54.40 | $51.88 | 16,061,180 |
| 2018-09-03 | $56.46 | $56.46 | $53.70 | $54.83 | $52.29 | 23,743,900 |
| 2018-08-31 | $51.33 | $51.33 | $51.33 | $51.33 | $48.95 | 411,040 |
| 2018-08-30 | $46.66 | $46.66 | $46.66 | $46.66 | $44.50 | 86,760 |
| 2018-08-29 | $42.42 | $42.42 | $42.42 | $42.42 | $40.46 | 29,360 |
| 2018-08-28 | $38.56 | $38.56 | $38.56 | $38.56 | $36.78 | 26,800 |
| 2018-08-27 | $35.05 | $35.05 | $35.05 | $35.05 | $33.43 | 51,310 |
Beijing Konruns Pharmaceutical Company Ltd (603590) News Headlines
Recent Beijing Konruns Pharmaceutical Company Ltd (603590) News
Similar Companies to Beijing Konruns Pharmaceutical Company Ltd (603590) 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 | -- | -- | -- |