Bestore Company Ltd (603719) Exchange: SHG
Data as of July 11, 2025
$12.09 ($0.11) 0.92%
Bestore Company Ltd - Daily Information
Click for more stock information on Bestore Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.99 |
| Previous Close | $12.09 |
| High | $12.21 |
| Low | $11.95 |
| Adjusted Open | $11.99 |
| Previous Adjusted Close | $12.09 |
| Adjusted High | $12.21 |
| Adjusted Low | $11.95 |
About Bestore Company Ltd (603719)
Bestore Co Ltd
Invest in Bestore Company Ltd (603719)
Historical Stock Data for Bestore Company Ltd (603719)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $11.99 | $12.21 | $11.95 | $12.09 | $12.09 | 6,061,700 |
| 2025-06-26 | $12.02 | $12.06 | $11.93 | $11.98 | $11.98 | 4,902,900 |
| 2025-06-25 | $12.06 | $12.09 | $11.83 | $12.02 | $12.02 | 5,644,700 |
| 2025-06-24 | $11.78 | $11.99 | $11.78 | $11.98 | $11.98 | 5,313,100 |
| 2025-06-23 | $11.59 | $11.78 | $11.49 | $11.78 | $11.78 | 3,804,300 |
| 2025-06-20 | $11.70 | $11.82 | $11.65 | $11.65 | $11.65 | 3,644,900 |
| 2025-06-19 | $11.88 | $11.96 | $11.65 | $11.70 | $11.70 | 5,856,400 |
| 2025-06-18 | $12.06 | $12.12 | $11.86 | $11.91 | $11.91 | 4,736,810 |
| 2025-06-17 | $12.13 | $12.21 | $12.03 | $12.06 | $12.06 | 4,733,670 |
| 2025-06-13 | $12.35 | $12.35 | $11.97 | $12.01 | $12.01 | 11,060,400 |
| 2025-06-12 | $12.51 | $12.57 | $12.30 | $12.36 | $12.36 | 6,674,700 |
| 2025-06-11 | $12.53 | $12.64 | $12.51 | $12.57 | $12.57 | 6,131,800 |
| 2025-06-10 | $12.66 | $12.90 | $12.43 | $12.58 | $12.58 | 7,527,100 |
| 2025-06-09 | $12.60 | $12.77 | $12.53 | $12.76 | $12.76 | 7,154,360 |
| 2025-06-06 | $12.90 | $12.98 | $12.53 | $12.67 | $12.67 | 8,397,990 |
| 2025-06-05 | $13.20 | $13.35 | $12.86 | $12.93 | $12.93 | 8,943,070 |
| 2025-06-04 | $13.10 | $13.36 | $13.02 | $13.25 | $13.25 | 9,096,300 |
| 2025-06-03 | $12.98 | $13.41 | $12.90 | $13.31 | $13.31 | 9,336,300 |
| 2025-05-30 | $13.39 | $13.50 | $13.11 | $13.24 | $13.24 | 7,164,000 |
| 2025-05-29 | $13.41 | $13.52 | $13.15 | $13.38 | $13.38 | 12,066,910 |
| 2025-05-28 | $13.38 | $13.68 | $13.18 | $13.49 | $13.49 | 18,649,800 |
| 2025-05-27 | $12.72 | $13.61 | $12.72 | $13.39 | $13.39 | 28,169,960 |
| 2025-05-26 | $11.89 | $12.64 | $11.84 | $12.60 | $12.60 | 12,768,900 |
| 2025-05-23 | $12.15 | $12.21 | $11.90 | $11.91 | $11.91 | 5,749,460 |
| 2025-05-22 | $12.26 | $12.62 | $12.12 | $12.13 | $12.13 | 7,137,450 |
| 2025-05-21 | $12.39 | $12.70 | $12.29 | $12.31 | $12.31 | 7,042,400 |
| 2025-05-20 | $12.10 | $12.60 | $12.05 | $12.45 | $12.45 | 13,081,460 |
| 2025-05-19 | $11.75 | $12.20 | $11.65 | $12.14 | $12.14 | 11,166,010 |
| 2025-05-16 | $11.69 | $11.77 | $11.57 | $11.74 | $11.74 | 5,220,020 |
| 2025-05-15 | $11.78 | $11.83 | $11.67 | $11.69 | $11.69 | 4,965,500 |
| 2025-05-14 | $11.85 | $11.87 | $11.65 | $11.81 | $11.81 | 6,604,770 |
| 2025-05-13 | $11.89 | $12.02 | $11.85 | $11.86 | $11.86 | 9,156,100 |
| 2025-05-12 | $11.83 | $11.87 | $11.72 | $11.81 | $11.81 | 4,408,520 |
| 2025-05-09 | $12.00 | $12.04 | $11.78 | $11.81 | $11.81 | 7,544,320 |
| 2025-05-08 | $11.97 | $12.02 | $11.81 | $12.00 | $12.00 | 6,949,480 |
| 2025-05-07 | $11.99 | $12.21 | $11.89 | $11.97 | $11.97 | 7,387,820 |
| 2025-05-06 | $11.84 | $12.02 | $11.80 | $11.88 | $11.88 | 8,439,490 |
| 2025-04-30 | $12.02 | $12.24 | $11.80 | $11.81 | $11.81 | 6,867,500 |
| 2025-04-29 | $11.85 | $12.09 | $11.81 | $11.98 | $11.98 | 5,688,200 |
| 2025-04-28 | $12.47 | $12.47 | $11.97 | $12.00 | $12.00 | 7,675,500 |
| 2025-04-25 | $12.50 | $12.79 | $12.46 | $12.49 | $12.49 | 5,697,300 |
| 2025-04-24 | $12.50 | $12.83 | $12.45 | $12.56 | $12.56 | 7,306,700 |
| 2025-04-23 | $12.98 | $13.03 | $12.57 | $12.58 | $12.58 | 10,276,900 |
| 2025-04-22 | $12.85 | $13.32 | $12.79 | $13.00 | $13.00 | 10,488,300 |
| 2025-04-21 | $12.66 | $12.97 | $12.60 | $12.86 | $12.86 | 8,506,300 |
| 2025-04-18 | $13.25 | $13.25 | $12.76 | $12.82 | $12.82 | 10,630,880 |
| 2025-04-17 | $12.85 | $13.43 | $12.65 | $13.26 | $13.26 | 18,206,080 |
| 2025-04-16 | $12.80 | $13.09 | $12.53 | $12.91 | $12.91 | 12,744,400 |
| 2025-04-15 | $12.75 | $13.15 | $12.63 | $13.07 | $13.07 | 18,811,200 |
| 2025-04-14 | $12.50 | $12.90 | $12.47 | $12.70 | $12.70 | 9,648,580 |
| 2025-04-11 | $12.55 | $12.73 | $12.32 | $12.52 | $12.52 | 11,204,700 |
| 2025-04-10 | $12.15 | $12.95 | $12.05 | $12.54 | $12.54 | 15,342,340 |
| 2025-04-09 | $11.65 | $12.27 | $11.36 | $12.15 | $12.15 | 12,649,720 |
| 2025-04-08 | $11.00 | $11.97 | $10.98 | $11.96 | $11.96 | 13,123,560 |
| 2025-04-07 | $11.67 | $11.97 | $11.04 | $11.04 | $11.04 | 9,579,950 |
| 2025-04-03 | $12.06 | $12.37 | $12.00 | $12.27 | $12.27 | 4,632,200 |
| 2025-04-02 | $12.07 | $12.26 | $12.05 | $12.17 | $12.17 | 4,030,300 |
| 2025-04-01 | $11.90 | $12.19 | $11.90 | $12.07 | $12.07 | 5,126,800 |
| 2025-03-31 | $12.34 | $12.34 | $11.87 | $11.98 | $11.98 | 7,767,100 |
| 2025-03-28 | $12.71 | $12.73 | $12.42 | $12.42 | $12.42 | 4,988,300 |
| 2025-03-27 | $12.67 | $12.78 | $12.48 | $12.71 | $12.71 | 4,616,700 |
| 2025-03-26 | $12.54 | $12.69 | $12.53 | $12.67 | $12.67 | 3,910,600 |
| 2025-03-25 | $12.71 | $12.71 | $12.46 | $12.61 | $12.61 | 5,463,500 |
| 2025-03-24 | $12.82 | $12.92 | $12.49 | $12.74 | $12.74 | 6,918,600 |
| 2025-03-21 | $12.81 | $12.89 | $12.65 | $12.76 | $12.76 | 5,978,620 |
| 2025-03-20 | $12.96 | $13.08 | $12.88 | $12.90 | $12.90 | 5,534,400 |
| 2025-03-19 | $13.05 | $13.05 | $12.92 | $12.97 | $12.97 | 5,601,120 |
| 2025-03-18 | $13.20 | $13.29 | $13.05 | $13.10 | $13.10 | 6,946,600 |
| 2025-03-17 | $13.49 | $13.55 | $13.16 | $13.18 | $13.18 | 12,941,100 |
| 2025-03-14 | $12.72 | $13.33 | $12.71 | $13.30 | $13.30 | 19,899,650 |
| 2025-03-13 | $13.00 | $13.05 | $12.60 | $12.70 | $12.70 | 7,768,000 |
| 2025-03-12 | $12.97 | $13.13 | $12.84 | $12.98 | $12.98 | 7,422,120 |
| 2025-03-11 | $12.83 | $13.00 | $12.70 | $12.99 | $12.99 | 7,598,780 |
| 2025-03-10 | $12.64 | $13.22 | $12.52 | $12.94 | $12.94 | 12,491,300 |
| 2025-03-07 | $12.70 | $12.81 | $12.56 | $12.68 | $12.68 | 7,585,700 |
| 2025-03-06 | $12.65 | $12.84 | $12.59 | $12.82 | $12.82 | 9,533,680 |
| 2025-03-05 | $12.73 | $12.82 | $12.49 | $12.65 | $12.65 | 8,136,650 |
| 2025-03-04 | $12.91 | $13.00 | $12.52 | $12.82 | $12.82 | 11,176,800 |
| 2025-03-03 | $13.22 | $13.34 | $12.88 | $13.01 | $13.01 | 13,815,050 |
| 2025-02-28 | $13.50 | $13.72 | $13.07 | $13.15 | $13.15 | 18,732,000 |
| 2025-02-27 | $12.70 | $13.89 | $12.69 | $13.56 | $13.56 | 32,321,910 |
| 2025-02-26 | $12.45 | $12.68 | $12.45 | $12.68 | $12.68 | 7,893,200 |
| 2025-02-25 | $12.50 | $12.66 | $12.37 | $12.47 | $12.47 | 7,190,900 |
| 2025-02-24 | $12.49 | $12.63 | $12.49 | $12.60 | $12.60 | 8,454,320 |
| 2025-02-20 | $12.54 | $12.77 | $12.51 | $12.70 | $12.70 | 8,586,400 |
| 2025-02-19 | $12.34 | $12.80 | $12.32 | $12.60 | $12.60 | 12,222,500 |
| 2025-02-18 | $13.20 | $13.20 | $12.37 | $12.44 | $12.44 | 16,653,300 |
| 2025-02-17 | $13.04 | $13.22 | $12.90 | $13.20 | $13.20 | 11,491,000 |
| 2025-02-14 | $13.29 | $13.37 | $13.01 | $13.05 | $13.05 | 16,182,860 |
| 2025-02-13 | $13.58 | $13.70 | $13.39 | $13.40 | $13.40 | 14,156,750 |
| 2025-02-12 | $13.49 | $13.71 | $13.35 | $13.71 | $13.71 | 18,597,900 |
| 2025-02-11 | $14.03 | $14.20 | $13.82 | $13.85 | $13.85 | 15,888,410 |
| 2025-02-10 | $13.72 | $13.94 | $13.66 | $13.93 | $13.93 | 16,843,600 |
| 2025-02-07 | $13.70 | $13.97 | $13.67 | $13.77 | $13.77 | 17,992,730 |
| 2025-02-06 | $13.67 | $13.84 | $13.36 | $13.84 | $13.84 | 18,367,570 |
| 2025-02-05 | $14.60 | $14.86 | $13.62 | $13.67 | $13.67 | 27,969,130 |
| 2025-01-27 | $16.26 | $16.34 | $14.99 | $15.04 | $15.04 | 20,738,850 |
| 2025-01-24 | $16.03 | $16.50 | $15.72 | $16.20 | $16.20 | 25,869,700 |
| 2025-01-23 | $16.44 | $16.78 | $15.89 | $16.31 | $16.31 | 40,225,550 |
| 2025-01-22 | $17.00 | $17.37 | $15.99 | $16.15 | $16.15 | 41,931,550 |
| 2025-01-21 | $15.49 | $16.93 | $14.76 | $16.93 | $16.93 | 46,927,450 |
| 2025-01-20 | $16.11 | $16.33 | $15.37 | $15.39 | $15.39 | 23,287,680 |
| 2025-01-17 | $15.78 | $16.44 | $15.50 | $16.14 | $16.14 | 30,275,120 |
| 2025-01-16 | $16.14 | $16.70 | $15.73 | $16.45 | $16.45 | 33,297,320 |
| 2025-01-15 | $16.36 | $16.98 | $15.93 | $16.30 | $16.30 | 41,006,990 |
| 2025-01-14 | $14.86 | $16.17 | $14.83 | $16.04 | $16.04 | 35,622,600 |
| 2025-01-13 | $14.72 | $16.20 | $13.80 | $15.20 | $15.20 | 33,797,890 |
| 2025-01-09 | $16.00 | $17.26 | $16.00 | $16.97 | $16.97 | 46,132,180 |
| 2025-01-08 | $15.00 | $17.02 | $14.92 | $16.50 | $16.50 | 51,769,150 |
| 2025-01-07 | $15.59 | $15.77 | $14.65 | $15.47 | $15.47 | 29,289,100 |
| 2025-01-06 | $14.80 | $15.60 | $14.52 | $15.53 | $15.53 | 30,809,390 |
| 2025-01-03 | $15.86 | $16.35 | $15.07 | $15.29 | $15.29 | 45,614,160 |
| 2025-01-02 | $14.40 | $15.63 | $14.30 | $15.63 | $15.63 | 35,576,690 |
| 2024-12-31 | $14.50 | $14.90 | $14.18 | $14.21 | $14.21 | 19,329,310 |
| 2024-12-30 | $15.02 | $15.03 | $14.48 | $14.58 | $14.58 | 14,824,500 |
| 2024-12-27 | $15.65 | $15.65 | $14.95 | $15.07 | $15.07 | 25,430,810 |
| 2024-12-26 | $15.50 | $15.83 | $15.32 | $15.64 | $15.64 | 31,822,930 |
| 2024-12-25 | $15.13 | $16.08 | $15.12 | $15.88 | $15.88 | 48,503,820 |
| 2024-12-24 | $13.72 | $15.09 | $13.48 | $15.09 | $15.09 | 27,097,200 |
| 2024-12-23 | $14.66 | $14.66 | $13.71 | $13.72 | $13.72 | 21,643,890 |
| 2024-12-20 | $14.90 | $15.45 | $14.67 | $14.75 | $14.75 | 32,958,120 |
| 2024-12-19 | $14.13 | $14.43 | $13.88 | $14.35 | $14.35 | 18,565,240 |
| 2024-12-18 | $14.60 | $14.76 | $14.32 | $14.45 | $14.45 | 17,792,300 |
| 2024-12-17 | $15.39 | $15.49 | $14.50 | $14.60 | $14.60 | 30,912,330 |
| 2024-12-16 | $15.51 | $16.36 | $15.19 | $15.56 | $15.56 | 36,287,780 |
| 2024-12-13 | $17.30 | $17.30 | $15.72 | $16.04 | $16.04 | 54,393,250 |
| 2024-12-12 | $16.00 | $17.47 | $15.90 | $17.47 | $17.47 | 73,206,260 |
| 2024-12-11 | $14.80 | $15.88 | $14.50 | $15.88 | $15.88 | 43,056,550 |
| 2024-12-10 | $13.70 | $14.44 | $13.55 | $14.44 | $14.44 | 21,964,740 |
| 2024-12-09 | $13.33 | $13.44 | $13.03 | $13.13 | $13.13 | 12,061,600 |
| 2024-12-06 | $13.41 | $13.58 | $13.14 | $13.38 | $13.38 | 14,081,700 |
| 2024-12-05 | $13.10 | $13.63 | $12.83 | $13.41 | $13.41 | 21,760,220 |
| 2024-12-04 | $13.02 | $13.80 | $12.71 | $13.10 | $13.10 | 18,171,460 |
| 2024-12-03 | $13.17 | $13.24 | $12.87 | $13.02 | $13.02 | 12,175,000 |
| 2024-12-02 | $12.92 | $13.48 | $12.85 | $13.26 | $13.26 | 21,123,900 |
| 2024-11-29 | $12.25 | $13.39 | $12.23 | $12.99 | $12.99 | 25,412,530 |
| 2024-11-28 | $12.24 | $12.41 | $12.10 | $12.22 | $12.22 | 7,745,700 |
| 2024-11-27 | $11.91 | $12.17 | $11.60 | $12.17 | $12.17 | 8,142,300 |
| 2024-11-26 | $11.80 | $12.16 | $11.80 | $11.97 | $11.97 | 7,449,760 |
| 2024-11-25 | $11.60 | $12.10 | $11.45 | $11.88 | $11.88 | 8,291,600 |
| 2024-11-22 | $12.38 | $12.41 | $11.60 | $11.67 | $11.67 | 11,541,110 |
| 2024-11-21 | $12.34 | $12.60 | $12.24 | $12.42 | $12.42 | 9,423,100 |
| 2024-11-20 | $12.22 | $12.41 | $12.10 | $12.34 | $12.34 | 8,318,710 |
| 2024-11-19 | $12.13 | $12.46 | $11.91 | $12.26 | $12.26 | 9,231,420 |
| 2024-11-18 | $12.28 | $12.38 | $11.81 | $11.87 | $11.87 | 8,629,360 |
| 2024-11-15 | $12.39 | $12.68 | $12.27 | $12.28 | $12.28 | 8,923,960 |
| 2024-11-14 | $12.80 | $12.80 | $12.34 | $12.37 | $12.37 | 7,720,400 |
| 2024-11-13 | $12.97 | $13.04 | $12.58 | $12.85 | $12.85 | 10,214,400 |
| 2024-11-12 | $13.24 | $13.60 | $13.18 | $13.29 | $13.29 | 17,738,000 |
| 2024-11-11 | $12.99 | $13.32 | $12.81 | $13.31 | $13.31 | 17,927,180 |
| 2024-11-08 | $13.90 | $13.91 | $13.17 | $13.37 | $13.37 | 31,237,300 |
| 2024-11-07 | $12.50 | $13.85 | $12.46 | $13.85 | $13.85 | 30,758,620 |
| 2024-11-06 | $12.66 | $12.84 | $12.50 | $12.59 | $12.59 | 14,763,800 |
| 2024-11-05 | $12.13 | $12.73 | $11.90 | $12.67 | $12.67 | 20,407,650 |
| 2024-11-04 | $11.76 | $12.50 | $11.63 | $12.37 | $12.37 | 11,208,530 |
| 2024-11-01 | $12.25 | $12.31 | $11.88 | $12.01 | $12.01 | 7,136,200 |
| 2024-10-31 | $12.28 | $12.39 | $12.18 | $12.26 | $12.26 | 6,421,760 |
| 2024-10-30 | $12.25 | $12.57 | $12.12 | $12.28 | $12.28 | 7,536,240 |
| 2024-10-29 | $12.76 | $12.97 | $12.35 | $12.35 | $12.35 | 9,775,300 |
| 2024-10-28 | $12.40 | $12.78 | $12.33 | $12.76 | $12.76 | 8,572,700 |
| 2024-10-25 | $12.08 | $12.39 | $12.08 | $12.31 | $12.31 | 6,292,020 |
| 2024-10-24 | $12.08 | $12.25 | $11.98 | $12.08 | $12.08 | 5,432,100 |
| 2024-10-23 | $12.21 | $12.28 | $12.03 | $12.08 | $12.08 | 6,723,280 |
| 2024-10-22 | $11.85 | $12.21 | $11.71 | $12.21 | $12.21 | 8,966,390 |
| 2024-10-21 | $11.64 | $12.03 | $11.56 | $11.81 | $11.81 | 6,831,880 |
| 2024-10-18 | $11.35 | $11.86 | $11.25 | $11.62 | $11.62 | 7,403,590 |
| 2024-10-17 | $11.56 | $11.77 | $11.32 | $11.35 | $11.35 | 4,760,900 |
| 2024-10-16 | $11.50 | $11.75 | $11.40 | $11.54 | $11.54 | 4,638,200 |
| 2024-10-15 | $11.90 | $12.07 | $11.63 | $11.66 | $11.66 | 5,339,500 |
| 2024-10-14 | $11.69 | $12.03 | $11.40 | $11.96 | $11.96 | 7,345,300 |
| 2024-10-11 | $12.01 | $12.40 | $11.58 | $11.68 | $11.68 | 8,008,500 |
| 2024-10-10 | $12.35 | $12.52 | $11.82 | $12.10 | $12.10 | 12,446,100 |
| 2024-10-09 | $13.28 | $13.28 | $12.41 | $12.41 | $12.41 | 14,700,490 |
| 2024-10-08 | $14.73 | $14.74 | $13.03 | $13.79 | $13.79 | 21,597,770 |
| 2024-09-30 | $13.06 | $13.50 | $12.51 | $13.40 | $13.40 | 20,103,490 |
| 2024-09-27 | $11.83 | $12.27 | $11.70 | $12.27 | $12.27 | 9,050,950 |
| 2024-09-26 | $10.82 | $11.71 | $10.80 | $11.69 | $11.69 | 10,720,160 |
| 2024-09-25 | $10.84 | $11.03 | $10.76 | $10.82 | $10.82 | 5,851,000 |
| 2024-09-24 | $10.37 | $10.73 | $10.28 | $10.71 | $10.71 | 6,266,200 |
| 2024-09-23 | $10.36 | $10.39 | $10.18 | $10.22 | $10.22 | 2,924,600 |
| 2024-09-20 | $10.33 | $10.39 | $10.15 | $10.32 | $10.32 | 4,870,240 |
| 2024-09-19 | $9.70 | $10.60 | $9.67 | $10.33 | $10.33 | 8,787,330 |
| 2024-09-18 | $9.72 | $9.82 | $9.46 | $9.66 | $9.66 | 3,076,310 |
| 2024-09-13 | $10.02 | $10.06 | $9.71 | $9.71 | $9.71 | 3,452,510 |
| 2024-09-12 | $10.14 | $10.26 | $10.00 | $10.01 | $10.01 | 2,726,600 |
| 2024-09-11 | $10.06 | $10.25 | $10.05 | $10.14 | $10.14 | 2,145,200 |
| 2024-09-10 | $10.28 | $10.28 | $9.96 | $10.15 | $10.15 | 2,812,590 |
| 2024-09-09 | $10.15 | $10.26 | $9.98 | $10.18 | $10.18 | 2,315,400 |
| 2024-09-06 | $10.33 | $10.42 | $10.11 | $10.13 | $10.13 | 2,806,910 |
| 2024-09-05 | $10.13 | $10.39 | $10.13 | $10.35 | $10.35 | 3,866,430 |
| 2024-09-04 | $10.16 | $10.38 | $10.12 | $10.13 | $10.13 | 2,962,110 |
| 2024-09-03 | $10.05 | $10.36 | $10.03 | $10.26 | $10.26 | 3,950,820 |
| 2024-09-02 | $10.58 | $10.58 | $10.07 | $10.07 | $10.07 | 6,041,160 |
| 2024-08-30 | $10.31 | $10.83 | $10.05 | $10.65 | $10.65 | 6,322,900 |
| 2024-08-29 | $10.18 | $10.38 | $10.07 | $10.36 | $10.36 | 3,364,900 |
| 2024-08-28 | $10.07 | $10.25 | $9.98 | $10.19 | $10.19 | 2,805,400 |
| 2024-08-27 | $10.07 | $10.22 | $9.95 | $10.07 | $10.07 | 2,389,900 |
| 2024-08-26 | $9.90 | $10.26 | $9.86 | $10.11 | $10.11 | 3,800,730 |
| 2024-08-23 | $9.95 | $10.04 | $9.80 | $9.90 | $9.90 | 3,229,300 |
| 2024-08-22 | $10.30 | $10.33 | $9.95 | $9.96 | $9.96 | 3,754,310 |
| 2024-08-21 | $10.33 | $10.40 | $10.22 | $10.23 | $10.23 | 2,547,900 |
| 2024-08-20 | $10.60 | $10.62 | $10.28 | $10.31 | $10.31 | 3,548,840 |
| 2024-08-19 | $10.66 | $10.80 | $10.52 | $10.56 | $10.56 | 2,791,300 |
| 2024-08-16 | $11.04 | $11.07 | $10.62 | $10.64 | $10.64 | 4,612,300 |
| 2024-08-15 | $10.99 | $11.19 | $10.84 | $11.04 | $11.04 | 3,150,200 |
| 2024-08-14 | $11.14 | $11.16 | $10.97 | $10.99 | $10.99 | 2,748,600 |
| 2024-08-13 | $11.20 | $11.22 | $10.99 | $11.16 | $11.16 | 2,884,400 |
| 2024-08-12 | $11.16 | $11.36 | $11.15 | $11.20 | $11.20 | 3,007,000 |
| 2024-08-09 | $11.43 | $11.55 | $11.26 | $11.28 | $11.28 | 4,527,500 |
| 2024-08-08 | $11.08 | $11.61 | $11.08 | $11.54 | $11.54 | 6,294,700 |
| 2024-08-07 | $11.33 | $11.37 | $11.12 | $11.20 | $11.20 | 3,511,100 |
| 2024-08-06 | $11.20 | $11.37 | $11.10 | $11.37 | $11.37 | 4,866,130 |
| 2024-08-05 | $10.85 | $11.43 | $10.85 | $11.02 | $11.02 | 5,962,200 |
| 2024-08-02 | $10.97 | $11.24 | $10.97 | $11.07 | $11.07 | 3,093,000 |
| 2024-08-01 | $11.39 | $11.44 | $11.03 | $11.06 | $11.06 | 3,320,530 |
| 2024-07-31 | $10.78 | $11.25 | $10.60 | $11.23 | $11.23 | 6,084,600 |
| 2024-07-30 | $10.44 | $10.61 | $10.39 | $10.60 | $10.60 | 2,443,710 |
| 2024-07-29 | $10.67 | $10.72 | $10.47 | $10.47 | $10.47 | 2,754,160 |
| 2024-07-26 | $10.66 | $10.84 | $10.60 | $10.68 | $10.68 | 3,104,370 |
| 2024-07-25 | $10.39 | $10.78 | $10.34 | $10.61 | $10.61 | 4,094,500 |
| 2024-07-24 | $10.63 | $10.70 | $10.40 | $10.41 | $10.41 | 4,218,730 |
| 2024-07-23 | $11.18 | $11.19 | $10.62 | $10.63 | $10.63 | 5,703,330 |
| 2024-07-22 | $11.30 | $11.42 | $11.12 | $11.17 | $11.17 | 3,302,570 |
| 2024-07-19 | $11.23 | $11.40 | $11.12 | $11.36 | $11.36 | 2,472,300 |
| 2024-07-18 | $11.11 | $11.28 | $11.01 | $11.26 | $11.26 | 2,559,900 |
| 2024-07-17 | $11.11 | $11.39 | $10.98 | $11.24 | $11.24 | 4,101,620 |
| 2024-07-16 | $11.17 | $11.22 | $11.03 | $11.09 | $11.09 | 1,922,720 |
| 2024-07-15 | $11.32 | $11.37 | $11.08 | $11.15 | $11.15 | 2,372,500 |
| 2024-07-12 | $11.43 | $11.56 | $11.27 | $11.34 | $11.34 | 3,038,600 |
| 2024-07-11 | $11.43 | $11.73 | $11.30 | $11.46 | $11.46 | 5,155,920 |
| 2024-07-10 | $11.10 | $11.46 | $10.94 | $11.27 | $11.27 | 2,884,000 |
| 2024-07-09 | $11.13 | $11.25 | $10.83 | $11.17 | $11.17 | 4,574,470 |
| 2024-07-08 | $11.57 | $11.57 | $11.16 | $11.21 | $11.21 | 3,223,890 |
| 2024-07-05 | $11.46 | $11.64 | $11.32 | $11.59 | $11.59 | 2,563,470 |
| 2024-07-04 | $12.00 | $12.04 | $11.45 | $11.47 | $11.47 | 3,955,700 |
| 2024-07-03 | $11.85 | $12.28 | $11.82 | $11.93 | $11.93 | 3,320,800 |
| 2024-07-02 | $11.83 | $11.97 | $11.72 | $11.85 | $11.85 | 2,241,000 |
| 2024-07-01 | $11.53 | $11.86 | $11.50 | $11.82 | $11.82 | 1,953,500 |
| 2024-06-28 | $11.76 | $11.92 | $11.64 | $11.67 | $11.67 | 2,484,900 |
| 2024-06-27 | $12.00 | $12.05 | $11.76 | $11.78 | $11.78 | 2,346,600 |
| 2024-06-26 | $11.62 | $12.05 | $11.52 | $12.05 | $12.05 | 3,190,510 |
| 2024-06-25 | $11.60 | $11.75 | $11.55 | $11.63 | $11.63 | 2,568,200 |
| 2024-06-24 | $11.89 | $11.90 | $11.49 | $11.55 | $11.55 | 3,534,100 |
| 2024-06-21 | $11.93 | $12.11 | $11.71 | $12.01 | $12.01 | 2,803,600 |
| 2024-06-20 | $12.30 | $12.32 | $11.95 | $11.96 | $11.96 | 4,011,790 |
| 2024-06-19 | $12.60 | $12.67 | $12.28 | $12.31 | $12.31 | 3,400,930 |
| 2024-06-18 | $12.64 | $12.74 | $12.51 | $12.57 | $12.57 | 3,070,500 |
| 2024-06-17 | $12.71 | $12.73 | $12.58 | $12.65 | $12.65 | 2,180,300 |
| 2024-06-14 | $12.65 | $12.79 | $12.50 | $12.78 | $12.78 | 2,715,700 |
| 2024-06-13 | $12.88 | $12.94 | $12.60 | $12.65 | $12.65 | 2,674,700 |
| 2024-06-12 | $12.78 | $12.94 | $12.73 | $12.87 | $12.87 | 2,738,530 |
| 2024-06-11 | $12.77 | $12.90 | $12.50 | $12.79 | $12.79 | 3,078,930 |
| 2024-06-07 | $12.58 | $12.87 | $12.56 | $12.83 | $12.83 | 3,666,500 |
| 2024-06-06 | $13.09 | $13.12 | $12.47 | $12.54 | $12.54 | 5,475,410 |
| 2024-06-05 | $13.29 | $13.32 | $13.02 | $13.03 | $13.03 | 3,385,600 |
| 2024-06-04 | $13.36 | $13.43 | $13.14 | $13.35 | $13.35 | 3,007,500 |
| 2024-06-03 | $13.58 | $13.59 | $13.25 | $13.33 | $13.33 | 3,862,230 |
| 2024-05-31 | $13.59 | $13.72 | $13.50 | $13.63 | $13.63 | 3,003,700 |
| 2024-05-30 | $13.80 | $13.89 | $13.62 | $13.71 | $13.71 | 3,362,800 |
| 2024-05-29 | $13.78 | $13.95 | $13.71 | $13.80 | $13.80 | 2,722,670 |
| 2024-05-28 | $14.13 | $14.13 | $13.78 | $13.79 | $13.79 | 3,983,970 |
| 2024-05-27 | $14.11 | $14.25 | $13.78 | $14.17 | $14.17 | 4,235,000 |
| 2024-05-24 | $14.32 | $14.41 | $14.07 | $14.10 | $14.10 | 3,878,560 |
| 2024-05-23 | $14.78 | $14.83 | $14.23 | $14.28 | $14.28 | 4,679,200 |
| 2024-05-22 | $14.96 | $15.01 | $14.72 | $14.82 | $14.82 | 3,928,650 |
| 2024-05-21 | $15.12 | $15.13 | $14.80 | $14.96 | $14.96 | 4,123,490 |
| 2024-05-20 | $15.05 | $15.56 | $14.85 | $15.13 | $15.13 | 7,470,800 |
| 2024-05-17 | $15.24 | $15.54 | $15.16 | $15.48 | $15.48 | 4,066,400 |
| 2024-05-16 | $15.16 | $15.40 | $15.08 | $15.24 | $15.24 | 3,104,570 |
| 2024-05-15 | $15.45 | $15.48 | $15.15 | $15.17 | $15.17 | 2,546,100 |
| 2024-05-14 | $15.10 | $15.57 | $15.10 | $15.49 | $15.49 | 4,179,390 |
| 2024-05-13 | $15.29 | $15.31 | $14.98 | $15.10 | $15.10 | 4,316,390 |
| 2024-05-10 | $15.75 | $15.99 | $15.39 | $15.39 | $15.39 | 4,611,100 |
| 2024-05-09 | $15.67 | $15.78 | $15.41 | $15.70 | $15.70 | 3,233,300 |
| 2024-05-08 | $15.66 | $15.75 | $15.45 | $15.48 | $15.48 | 4,393,400 |
| 2024-05-07 | $15.65 | $15.78 | $15.50 | $15.72 | $15.72 | 4,313,600 |
| 2024-05-06 | $15.40 | $15.67 | $15.23 | $15.64 | $15.64 | 6,621,300 |
| 2024-04-30 | $15.07 | $15.25 | $14.85 | $15.04 | $15.04 | 5,165,810 |
| 2024-04-29 | $14.72 | $15.20 | $14.70 | $15.13 | $15.13 | 6,615,700 |
| 2024-04-26 | $14.10 | $14.71 | $14.00 | $14.71 | $14.71 | 7,372,590 |
| 2024-04-25 | $14.24 | $14.62 | $14.24 | $14.42 | $14.42 | 4,589,350 |
| 2024-04-24 | $14.50 | $14.58 | $14.20 | $14.44 | $14.44 | 4,462,500 |
| 2024-04-23 | $14.42 | $14.64 | $14.38 | $14.54 | $14.54 | 4,337,000 |
| 2024-04-22 | $14.18 | $14.56 | $13.93 | $14.44 | $14.44 | 5,285,710 |
| 2024-04-19 | $14.25 | $14.33 | $13.91 | $14.19 | $14.19 | 5,501,540 |
| 2024-04-18 | $14.30 | $14.67 | $13.96 | $14.36 | $14.36 | 7,337,260 |
| 2024-04-17 | $13.69 | $14.38 | $13.69 | $14.32 | $14.32 | 7,309,890 |
| 2024-04-16 | $14.55 | $14.55 | $13.40 | $13.46 | $13.46 | 9,844,220 |
| 2024-04-15 | $15.45 | $15.75 | $14.38 | $14.59 | $14.59 | 9,308,000 |
| 2024-04-12 | $15.85 | $15.97 | $15.43 | $15.56 | $15.56 | 6,870,800 |
| 2024-04-11 | $16.00 | $16.25 | $15.82 | $15.88 | $15.88 | 6,693,630 |
| 2024-04-10 | $16.75 | $16.77 | $15.88 | $16.07 | $16.07 | 9,284,570 |
| 2024-04-09 | $16.50 | $16.84 | $16.39 | $16.71 | $16.71 | 7,297,490 |
| 2024-04-08 | $17.11 | $17.11 | $16.41 | $16.70 | $16.70 | 13,256,820 |
| 2024-04-03 | $17.02 | $17.40 | $16.78 | $17.26 | $17.26 | 16,122,010 |
| 2024-04-02 | $16.99 | $17.55 | $16.87 | $16.98 | $16.98 | 19,313,660 |
| 2024-04-01 | $16.58 | $17.00 | $16.50 | $16.97 | $16.97 | 13,837,870 |
| 2024-03-29 | $16.79 | $16.90 | $16.43 | $16.62 | $16.62 | 12,245,070 |
| 2024-03-28 | $16.24 | $17.00 | $15.99 | $17.00 | $17.00 | 26,368,040 |
| 2024-03-27 | $15.36 | $16.74 | $15.25 | $16.74 | $16.74 | 21,680,050 |
| 2024-03-26 | $15.02 | $15.28 | $14.94 | $15.22 | $15.22 | 4,611,480 |
| 2024-03-25 | $15.52 | $15.64 | $15.06 | $15.06 | $15.06 | 5,098,800 |
| 2024-03-22 | $16.28 | $16.28 | $15.64 | $15.68 | $15.68 | 6,214,970 |
| 2024-03-21 | $16.39 | $16.43 | $16.00 | $16.32 | $16.32 | 4,922,980 |
| 2024-03-20 | $16.20 | $16.30 | $16.06 | $16.26 | $16.26 | 3,662,840 |
| 2024-03-19 | $16.24 | $16.46 | $16.13 | $16.20 | $16.20 | 4,767,850 |
| 2024-03-18 | $16.21 | $16.27 | $15.90 | $16.25 | $16.25 | 5,158,200 |
| 2024-03-15 | $15.84 | $16.20 | $15.74 | $16.20 | $16.20 | 5,018,390 |
| 2024-03-14 | $16.11 | $16.20 | $15.68 | $15.91 | $15.91 | 4,409,800 |
| 2024-03-13 | $16.26 | $16.31 | $16.03 | $16.12 | $16.12 | 4,976,400 |
| 2024-03-12 | $15.92 | $16.30 | $15.81 | $16.27 | $16.27 | 7,535,000 |
| 2024-03-11 | $15.14 | $15.87 | $15.12 | $15.87 | $15.87 | 6,813,690 |
| 2024-03-08 | $15.28 | $15.40 | $14.86 | $15.17 | $15.17 | 5,249,400 |
| 2024-03-07 | $15.52 | $15.74 | $15.26 | $15.29 | $15.29 | 5,259,160 |
| 2024-03-06 | $15.60 | $15.76 | $15.25 | $15.52 | $15.52 | 6,018,030 |
| 2024-03-05 | $15.98 | $16.07 | $15.59 | $15.67 | $15.67 | 6,026,790 |
| 2024-03-04 | $16.08 | $16.40 | $15.91 | $16.06 | $16.06 | 7,512,160 |
| 2024-03-01 | $15.91 | $16.20 | $15.59 | $16.15 | $16.15 | 8,072,950 |
| 2024-02-29 | $15.30 | $15.87 | $15.22 | $15.83 | $15.83 | 7,200,930 |
| 2024-02-28 | $16.56 | $16.85 | $15.41 | $15.42 | $15.42 | 12,590,650 |
| 2024-02-27 | $15.95 | $16.40 | $15.89 | $16.40 | $16.40 | 6,612,280 |
| 2024-02-26 | $15.99 | $16.33 | $15.72 | $16.09 | $16.09 | 7,643,270 |
| 2024-02-23 | $15.72 | $16.02 | $15.52 | $16.02 | $16.02 | 6,249,770 |
| 2024-02-22 | $15.46 | $15.74 | $15.36 | $15.72 | $15.72 | 6,187,720 |
| 2024-02-21 | $14.91 | $16.10 | $14.82 | $15.55 | $15.55 | 9,532,910 |
| 2024-02-20 | $15.00 | $15.12 | $14.75 | $15.08 | $15.08 | 4,686,480 |
| 2024-02-19 | $15.26 | $15.50 | $14.79 | $15.10 | $15.10 | 8,278,160 |
| 2024-02-08 | $14.72 | $15.50 | $14.70 | $15.26 | $15.26 | 7,562,010 |
| 2024-02-07 | $14.38 | $15.15 | $14.20 | $14.71 | $14.71 | 8,362,780 |
| 2024-02-06 | $13.26 | $14.74 | $12.83 | $14.38 | $14.38 | 9,890,850 |
| 2024-02-05 | $15.13 | $15.20 | $13.77 | $13.77 | $13.77 | 9,938,000 |
| 2024-02-02 | $15.43 | $16.10 | $14.62 | $15.30 | $15.30 | 10,950,210 |
| 2024-02-01 | $15.60 | $15.77 | $15.16 | $15.32 | $15.32 | 6,348,320 |
| 2024-01-31 | $15.99 | $16.49 | $15.48 | $15.66 | $15.66 | 8,530,690 |
| 2024-01-30 | $16.90 | $16.90 | $16.07 | $16.12 | $16.12 | 6,047,700 |
| 2024-01-29 | $17.60 | $17.78 | $16.97 | $17.03 | $17.03 | 6,329,800 |
| 2024-01-26 | $17.80 | $18.14 | $17.54 | $17.58 | $17.58 | 6,888,270 |
| 2024-01-25 | $17.79 | $18.10 | $17.16 | $17.99 | $17.99 | 10,093,900 |
| 2024-01-24 | $17.51 | $18.10 | $16.96 | $17.79 | $17.79 | 9,074,070 |
| 2024-01-23 | $17.36 | $17.71 | $17.04 | $17.43 | $17.43 | 8,054,530 |
| 2024-01-22 | $18.86 | $18.87 | $17.25 | $17.36 | $17.36 | 10,014,740 |
| 2024-01-19 | $19.39 | $19.46 | $18.93 | $18.93 | $18.93 | 5,383,630 |
| 2024-01-18 | $20.01 | $20.05 | $18.70 | $19.37 | $19.37 | 9,895,660 |
| 2024-01-17 | $20.51 | $20.61 | $19.81 | $19.81 | $19.81 | 7,438,380 |
| 2024-01-16 | $20.26 | $20.58 | $19.85 | $20.41 | $20.41 | 13,087,780 |
| 2024-01-15 | $20.49 | $20.89 | $20.17 | $20.28 | $20.28 | 11,189,040 |
| 2024-01-12 | $19.75 | $20.91 | $19.66 | $20.50 | $20.50 | 18,153,980 |
| 2024-01-11 | $19.75 | $20.12 | $19.43 | $19.81 | $19.81 | 16,174,250 |
| 2024-01-10 | $18.00 | $19.81 | $17.59 | $19.81 | $19.81 | 19,467,020 |
| 2024-01-09 | $18.51 | $18.52 | $17.82 | $18.01 | $18.01 | 8,243,310 |
| 2024-01-08 | $19.68 | $19.72 | $18.45 | $18.52 | $18.52 | 8,495,320 |
| 2024-01-05 | $20.16 | $20.30 | $19.61 | $19.74 | $19.74 | 5,316,180 |
| 2024-01-04 | $20.50 | $20.58 | $20.07 | $20.17 | $20.17 | 4,934,980 |
| 2024-01-03 | $20.84 | $20.85 | $20.45 | $20.57 | $20.57 | 5,981,210 |
| 2024-01-02 | $20.90 | $21.32 | $20.67 | $20.67 | $20.67 | 11,357,610 |
| 2024-01-01 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2023-12-29 | $21.15 | $21.90 | $21.15 | $21.56 | $21.56 | 10,168,540 |
| 2023-12-28 | $20.38 | $22.46 | $20.19 | $21.49 | $21.49 | 15,577,480 |
| 2023-12-27 | $19.80 | $20.56 | $19.44 | $20.42 | $20.42 | 8,138,250 |
| 2023-12-26 | $20.07 | $20.26 | $19.83 | $19.87 | $19.87 | 4,943,030 |
| 2023-12-25 | $19.78 | $20.25 | $19.70 | $20.25 | $20.25 | 6,447,300 |
| 2023-12-22 | $20.02 | $20.10 | $19.60 | $19.74 | $19.74 | 5,524,650 |
| 2023-12-21 | $19.63 | $20.12 | $19.53 | $20.06 | $20.06 | 6,357,740 |
| 2023-12-20 | $20.34 | $20.34 | $19.70 | $19.71 | $19.71 | 5,206,990 |
| 2023-12-19 | $20.32 | $20.44 | $19.91 | $20.22 | $20.22 | 6,894,220 |
| 2023-12-18 | $21.30 | $21.48 | $20.32 | $20.44 | $20.44 | 10,205,320 |
| 2023-12-15 | $21.60 | $21.91 | $21.11 | $21.50 | $21.50 | 8,818,810 |
| 2023-12-14 | $22.05 | $22.12 | $21.40 | $21.54 | $21.54 | 8,018,480 |
| 2023-12-13 | $22.43 | $22.49 | $21.85 | $21.88 | $21.88 | 9,279,430 |
| 2023-12-12 | $22.35 | $22.90 | $22.21 | $22.58 | $22.58 | 12,027,450 |
| 2023-12-11 | $21.64 | $22.65 | $21.43 | $22.46 | $22.46 | 14,664,370 |
| 2023-12-08 | $22.80 | $23.01 | $21.86 | $21.91 | $21.91 | 19,455,410 |
| 2023-12-07 | $22.51 | $23.10 | $22.22 | $22.93 | $22.93 | 23,615,360 |
| 2023-12-06 | $23.84 | $24.20 | $22.20 | $22.55 | $22.55 | 32,204,840 |
| 2023-12-05 | $22.88 | $25.68 | $22.60 | $24.00 | $24.00 | 45,497,420 |
| 2023-12-04 | $21.30 | $23.45 | $20.89 | $23.45 | $23.45 | 33,621,430 |
| 2023-12-01 | $20.40 | $21.32 | $20.40 | $21.32 | $21.32 | 9,539,600 |
| 2023-11-30 | $19.53 | $19.63 | $19.28 | $19.38 | $19.38 | 5,260,300 |
| 2023-11-29 | $19.78 | $19.82 | $19.30 | $19.53 | $19.53 | 5,388,810 |
| 2023-11-28 | $19.67 | $19.80 | $19.27 | $19.78 | $19.78 | 5,756,440 |
| 2023-11-27 | $20.52 | $20.52 | $19.54 | $19.67 | $19.67 | 6,985,280 |
| 2023-11-24 | $20.75 | $20.86 | $20.62 | $20.63 | $20.63 | 2,671,320 |
| 2023-11-23 | $20.76 | $20.95 | $20.54 | $20.80 | $20.80 | 3,053,920 |
| 2023-11-22 | $20.96 | $21.08 | $20.73 | $20.85 | $20.85 | 3,278,400 |
| 2023-11-21 | $20.71 | $21.26 | $20.71 | $20.96 | $20.96 | 4,257,400 |
| 2023-11-20 | $20.59 | $20.76 | $20.42 | $20.76 | $20.76 | 2,184,700 |
| 2023-11-17 | $20.41 | $20.55 | $20.36 | $20.54 | $20.54 | 1,448,390 |
| 2023-11-16 | $20.82 | $20.96 | $20.46 | $20.48 | $20.48 | 3,121,000 |
| 2023-11-15 | $20.91 | $21.03 | $20.80 | $20.92 | $20.92 | 2,979,240 |
| 2023-11-14 | $20.58 | $20.95 | $20.54 | $20.73 | $20.73 | 3,645,270 |
| 2023-11-13 | $20.62 | $20.73 | $20.48 | $20.63 | $20.63 | 2,159,020 |
| 2023-11-10 | $20.60 | $20.73 | $20.45 | $20.62 | $20.62 | 1,793,640 |
| 2023-11-09 | $20.66 | $20.89 | $20.60 | $20.70 | $20.70 | 2,017,820 |
| 2023-11-08 | $20.66 | $20.85 | $20.54 | $20.71 | $20.71 | 1,828,840 |
| 2023-11-07 | $20.81 | $20.81 | $20.55 | $20.71 | $20.71 | 2,344,600 |
| 2023-11-06 | $20.58 | $20.88 | $20.45 | $20.86 | $20.86 | 3,526,810 |
| 2023-11-03 | $20.09 | $20.64 | $20.05 | $20.52 | $20.52 | 3,535,860 |
| 2023-11-02 | $20.29 | $20.36 | $20.06 | $20.09 | $20.09 | 2,718,100 |
| 2023-11-01 | $20.29 | $20.38 | $20.00 | $20.33 | $20.33 | 3,319,030 |
| 2023-10-31 | $20.51 | $20.51 | $20.07 | $20.19 | $20.19 | 3,113,300 |
| 2023-10-30 | $20.55 | $20.62 | $20.12 | $20.50 | $20.50 | 4,145,410 |
| 2023-10-27 | $20.16 | $20.97 | $20.00 | $20.91 | $20.91 | 4,127,200 |
| 2023-10-26 | $20.08 | $20.19 | $19.85 | $20.18 | $20.18 | 2,225,850 |
| 2023-10-25 | $20.22 | $20.41 | $20.06 | $20.11 | $20.11 | 2,387,330 |
| 2023-10-24 | $19.83 | $20.23 | $19.69 | $20.13 | $20.13 | 3,402,720 |
| 2023-10-23 | $20.29 | $20.29 | $19.47 | $19.62 | $19.62 | 3,568,830 |
| 2023-10-20 | $20.56 | $20.74 | $20.29 | $20.29 | $20.29 | 2,187,900 |
| 2023-10-19 | $20.58 | $20.98 | $20.54 | $20.60 | $20.60 | 1,894,210 |
| 2023-10-18 | $21.22 | $21.22 | $20.78 | $20.82 | $20.82 | 2,077,800 |
| 2023-10-17 | $21.27 | $21.30 | $21.00 | $21.24 | $21.24 | 1,868,950 |
| 2023-10-16 | $21.65 | $21.79 | $21.06 | $21.20 | $21.20 | 3,423,390 |
| 2023-10-13 | $21.96 | $21.96 | $21.53 | $21.64 | $21.64 | 3,323,110 |
| 2023-10-12 | $22.05 | $22.24 | $21.75 | $22.08 | $22.08 | 2,974,610 |
| 2023-10-11 | $21.81 | $22.25 | $21.81 | $21.96 | $21.96 | 2,923,790 |
| 2023-10-10 | $22.05 | $22.27 | $21.87 | $21.88 | $21.88 | 2,652,110 |
| 2023-10-09 | $22.29 | $22.29 | $22.00 | $22.06 | $22.06 | 2,999,730 |
| 2023-09-28 | $22.73 | $22.88 | $22.27 | $22.33 | $22.33 | 3,837,580 |
| 2023-09-27 | $22.10 | $22.83 | $22.05 | $22.74 | $22.74 | 3,877,670 |
| 2023-09-26 | $22.54 | $22.54 | $22.10 | $22.11 | $22.11 | 1,985,880 |
| 2023-09-25 | $22.50 | $22.65 | $22.38 | $22.47 | $22.47 | 1,786,560 |
| 2023-09-22 | $22.00 | $22.56 | $21.89 | $22.55 | $22.55 | 2,653,120 |
| 2023-09-21 | $22.24 | $22.32 | $21.96 | $22.04 | $22.04 | 1,954,410 |
| 2023-09-20 | $22.40 | $22.54 | $22.25 | $22.29 | $22.29 | 2,009,040 |
| 2023-09-19 | $22.59 | $22.65 | $22.33 | $22.48 | $22.48 | 1,849,600 |
| 2023-09-18 | $22.55 | $22.76 | $22.16 | $22.71 | $22.71 | 2,891,890 |
| 2023-09-15 | $22.30 | $22.76 | $22.13 | $22.76 | $22.76 | 2,516,400 |
| 2023-09-14 | $22.33 | $22.52 | $22.07 | $22.23 | $22.23 | 2,010,600 |
| 2023-09-13 | $22.75 | $22.87 | $22.30 | $22.44 | $22.44 | 2,360,600 |
| 2023-09-12 | $22.45 | $22.99 | $22.33 | $22.75 | $22.75 | 2,822,400 |
| 2023-09-11 | $22.10 | $22.61 | $21.88 | $22.58 | $22.58 | 3,331,670 |
| 2023-09-08 | $22.20 | $22.42 | $21.85 | $22.16 | $22.16 | 3,269,530 |
| 2023-09-07 | $23.09 | $23.09 | $22.33 | $22.43 | $22.43 | 3,997,910 |
| 2023-09-06 | $23.08 | $23.20 | $22.92 | $23.13 | $23.13 | 2,488,500 |
| 2023-09-05 | $23.44 | $23.58 | $23.20 | $23.27 | $23.27 | 3,027,490 |
| 2023-09-04 | $23.06 | $23.59 | $22.95 | $23.59 | $23.59 | 4,510,930 |
| 2023-09-01 | $22.83 | $23.45 | $22.83 | $23.02 | $23.02 | 4,441,300 |
| 2023-08-31 | $23.45 | $23.49 | $22.60 | $22.80 | $22.80 | 6,395,910 |
| 2023-08-30 | $23.60 | $24.04 | $23.30 | $23.40 | $23.40 | 6,818,760 |
| 2023-08-29 | $23.17 | $24.19 | $22.96 | $24.10 | $24.10 | 4,298,050 |
| 2023-08-28 | $25.00 | $25.04 | $23.11 | $23.25 | $23.25 | 6,108,640 |
| 2023-08-25 | $24.45 | $24.45 | $23.55 | $23.71 | $23.71 | 3,838,360 |
| 2023-08-24 | $22.98 | $24.88 | $22.95 | $24.45 | $24.45 | 7,217,040 |
| 2023-08-23 | $23.44 | $23.45 | $23.00 | $23.00 | $23.00 | 2,198,900 |
| 2023-08-22 | $23.81 | $23.97 | $23.08 | $23.47 | $23.47 | 3,254,930 |
| 2023-08-21 | $23.80 | $24.23 | $23.80 | $23.81 | $23.81 | 2,178,210 |
| 2023-08-18 | $24.41 | $24.69 | $23.93 | $23.94 | $23.94 | 3,211,870 |
| 2023-08-17 | $23.69 | $24.48 | $23.51 | $24.41 | $24.41 | 4,187,300 |
| 2023-08-16 | $24.18 | $24.20 | $23.54 | $23.87 | $23.87 | 4,410,200 |
| 2023-08-15 | $24.43 | $24.57 | $24.12 | $24.33 | $24.33 | 3,068,200 |
| 2023-08-14 | $24.40 | $24.63 | $24.01 | $24.49 | $24.49 | 5,397,880 |
| 2023-08-11 | $25.71 | $25.82 | $24.80 | $24.84 | $24.84 | 5,950,400 |
| 2023-08-10 | $25.53 | $25.85 | $25.35 | $25.74 | $25.74 | 4,272,050 |
| 2023-08-09 | $25.50 | $25.96 | $25.46 | $25.69 | $25.69 | 3,822,320 |
| 2023-08-08 | $25.65 | $25.98 | $25.32 | $25.80 | $25.80 | 5,627,840 |
| 2023-08-07 | $26.11 | $26.27 | $25.47 | $25.76 | $25.76 | 7,746,600 |
| 2023-08-04 | $26.78 | $26.82 | $26.20 | $26.27 | $26.27 | 10,883,660 |
| 2023-08-03 | $25.37 | $26.68 | $25.32 | $26.53 | $26.53 | 12,341,530 |
| 2023-08-02 | $25.80 | $25.96 | $25.46 | $25.51 | $25.51 | 4,962,730 |
| 2023-08-01 | $25.90 | $26.35 | $25.63 | $25.90 | $25.90 | 7,266,590 |
| 2023-07-31 | $25.90 | $26.18 | $25.64 | $25.89 | $25.89 | 7,572,660 |
| 2023-07-28 | $24.78 | $25.78 | $24.61 | $25.60 | $25.60 | 7,994,640 |
| 2023-07-27 | $24.97 | $25.13 | $24.80 | $24.90 | $24.90 | 3,586,850 |
| 2023-07-26 | $25.30 | $25.30 | $24.85 | $25.19 | $25.19 | 4,465,510 |
| 2023-07-25 | $24.85 | $25.47 | $24.85 | $25.31 | $25.31 | 6,963,600 |
| 2023-07-24 | $25.16 | $25.16 | $24.61 | $24.70 | $24.70 | 4,507,570 |
| 2023-07-21 | $24.62 | $25.45 | $24.56 | $25.14 | $25.14 | 5,741,250 |
| 2023-07-20 | $24.80 | $24.95 | $24.70 | $24.72 | $24.72 | 3,600,800 |
| 2023-07-19 | $24.63 | $24.90 | $24.54 | $24.74 | $24.74 | 2,181,480 |
| 2023-07-18 | $24.74 | $24.88 | $24.46 | $24.72 | $24.72 | 2,242,260 |
| 2023-07-17 | $24.66 | $24.84 | $24.52 | $24.75 | $24.75 | 1,946,000 |
| 2023-07-14 | $24.95 | $25.00 | $24.51 | $24.89 | $24.89 | 4,911,500 |
| 2023-07-13 | $24.56 | $25.01 | $24.37 | $24.95 | $24.95 | 5,431,900 |
| 2023-07-12 | $24.63 | $24.80 | $24.41 | $24.44 | $24.44 | 2,704,840 |
| 2023-07-11 | $24.64 | $24.84 | $24.44 | $24.62 | $24.62 | 2,923,680 |
| 2023-07-10 | $24.36 | $24.89 | $24.32 | $24.57 | $24.57 | 4,104,610 |
| 2023-07-07 | $24.30 | $24.59 | $24.10 | $24.26 | $24.26 | 4,486,300 |
| 2023-07-06 | $24.80 | $24.87 | $24.22 | $24.48 | $24.48 | 4,642,840 |
| 2023-07-05 | $25.00 | $25.01 | $24.71 | $24.79 | $24.79 | 3,519,700 |
| 2023-07-04 | $25.45 | $25.45 | $24.60 | $25.12 | $25.12 | 6,360,100 |
| 2023-07-03 | $25.03 | $25.57 | $24.94 | $25.46 | $25.46 | 5,265,500 |
| 2023-06-30 | $25.09 | $25.31 | $24.87 | $25.01 | $25.01 | 5,129,690 |
| 2023-06-29 | $25.37 | $25.53 | $24.82 | $25.00 | $25.00 | 4,759,910 |
| 2023-06-28 | $26.02 | $26.05 | $25.19 | $25.35 | $25.35 | 7,923,070 |
| 2023-06-27 | $26.35 | $26.35 | $25.80 | $26.05 | $26.05 | 3,493,470 |
| 2023-06-26 | $26.54 | $26.67 | $26.04 | $26.23 | $26.23 | 2,381,740 |
| 2023-06-21 | $27.35 | $27.37 | $26.78 | $26.79 | $26.79 | 2,161,800 |
| 2023-06-20 | $28.06 | $28.06 | $27.00 | $27.28 | $27.28 | 3,817,700 |
| 2023-06-19 | $28.35 | $28.39 | $27.84 | $27.87 | $27.87 | 2,018,970 |
| 2023-06-16 | $28.45 | $28.74 | $28.05 | $28.23 | $28.23 | 2,613,160 |
| 2023-06-15 | $28.20 | $28.45 | $27.93 | $28.39 | $28.39 | 2,600,240 |
| 2023-06-14 | $27.78 | $28.50 | $27.72 | $28.10 | $28.10 | 3,303,800 |
| 2023-06-13 | $28.21 | $28.46 | $27.51 | $27.87 | $27.87 | 2,719,300 |
| 2023-06-12 | $27.97 | $28.55 | $27.61 | $28.10 | $28.10 | 3,760,090 |
| 2023-06-09 | $28.46 | $28.46 | $27.89 | $27.91 | $27.91 | 3,558,300 |
| 2023-06-08 | $28.03 | $28.98 | $27.90 | $28.46 | $28.46 | 2,702,040 |
| 2023-06-07 | $27.83 | $28.22 | $27.61 | $28.16 | $28.16 | 1,282,810 |
| 2023-06-06 | $28.27 | $28.50 | $27.92 | $28.07 | $27.81 | 1,400,400 |
| 2023-06-05 | $28.69 | $28.69 | $28.00 | $28.27 | $28.01 | 1,674,700 |
| 2023-06-02 | $28.04 | $28.68 | $27.80 | $28.50 | $28.24 | 2,049,570 |
| 2023-06-01 | $28.40 | $28.58 | $27.85 | $27.92 | $27.66 | 2,265,540 |
| 2023-05-31 | $28.44 | $28.88 | $27.81 | $28.10 | $27.84 | 2,471,870 |
| 2023-05-30 | $28.50 | $28.76 | $27.82 | $28.40 | $28.14 | 2,044,520 |
| 2023-05-29 | $28.76 | $29.13 | $28.48 | $28.50 | $28.24 | 2,240,300 |
| 2023-05-26 | $29.59 | $29.85 | $28.70 | $28.75 | $28.49 | 2,149,390 |
| 2023-05-25 | $29.90 | $30.18 | $29.32 | $29.60 | $29.33 | 1,542,100 |
| 2023-05-24 | $30.61 | $30.83 | $30.02 | $30.05 | $29.78 | 1,599,400 |
| 2023-05-23 | $30.68 | $31.68 | $30.51 | $30.86 | $30.58 | 1,706,860 |
| 2023-05-22 | $30.16 | $30.80 | $29.64 | $30.70 | $30.42 | 1,711,690 |
| 2023-05-19 | $29.63 | $30.50 | $29.30 | $30.20 | $29.92 | 2,078,710 |
| 2023-05-18 | $29.91 | $30.48 | $29.33 | $29.76 | $29.49 | 2,912,010 |
| 2023-05-17 | $30.77 | $30.89 | $30.29 | $30.65 | $30.37 | 2,215,100 |
| 2023-05-16 | $32.00 | $32.11 | $30.48 | $30.94 | $30.66 | 4,046,830 |
| 2023-05-15 | $32.72 | $32.85 | $31.65 | $32.06 | $31.77 | 1,673,020 |
| 2023-05-12 | $32.18 | $33.42 | $32.18 | $32.86 | $32.56 | 2,077,400 |
| 2023-05-11 | $32.11 | $32.98 | $31.93 | $32.49 | $32.19 | 1,223,890 |
| 2023-05-10 | $32.20 | $32.50 | $31.88 | $32.21 | $31.92 | 1,685,350 |
| 2023-05-09 | $33.10 | $33.20 | $32.18 | $32.21 | $31.92 | 1,640,830 |
| 2023-05-08 | $33.22 | $33.60 | $32.69 | $33.31 | $33.01 | 2,175,000 |
| 2023-05-05 | $33.20 | $33.46 | $32.25 | $33.19 | $32.89 | 2,039,100 |
| 2023-05-04 | $33.35 | $34.04 | $32.95 | $33.20 | $32.90 | 2,451,240 |
| 2023-05-03 | $33.50 | $33.50 | $33.50 | $33.50 | $33.19 | 0 |
| 2023-05-02 | $33.50 | $33.50 | $33.50 | $33.50 | $33.19 | 0 |
| 2023-04-28 | $34.00 | $34.00 | $32.80 | $33.50 | $33.19 | 3,539,980 |
| 2023-04-27 | $32.23 | $33.08 | $32.08 | $32.71 | $32.41 | 2,159,390 |
| 2023-04-26 | $31.56 | $32.48 | $31.30 | $32.48 | $32.18 | 1,682,900 |
| 2023-04-25 | $32.32 | $32.96 | $31.61 | $31.95 | $31.66 | 1,681,730 |
| 2023-04-24 | $32.80 | $32.98 | $31.81 | $32.35 | $32.05 | 1,869,960 |
| 2023-04-21 | $32.46 | $33.07 | $32.29 | $32.77 | $32.47 | 1,868,830 |
| 2023-04-20 | $33.00 | $33.11 | $32.15 | $32.27 | $31.97 | 1,715,500 |
| 2023-04-19 | $33.06 | $33.33 | $32.68 | $32.96 | $32.66 | 1,486,980 |
| 2023-04-18 | $32.75 | $33.56 | $32.22 | $33.05 | $32.75 | 2,539,420 |
| 2023-04-17 | $32.15 | $33.03 | $31.95 | $32.70 | $32.40 | 1,769,900 |
| 2023-04-14 | $32.52 | $32.59 | $31.95 | $32.01 | $31.72 | 1,250,500 |
| 2023-04-13 | $32.19 | $32.69 | $32.01 | $32.51 | $32.21 | 1,685,100 |
| 2023-04-12 | $32.80 | $33.10 | $32.18 | $32.30 | $32.00 | 2,028,230 |
| 2023-04-11 | $33.15 | $33.35 | $32.68 | $32.75 | $32.45 | 1,860,640 |
| 2023-04-10 | $33.70 | $33.73 | $32.93 | $33.00 | $32.70 | 1,835,340 |
| 2023-04-07 | $33.80 | $34.24 | $33.72 | $33.79 | $33.48 | 1,573,400 |
| 2023-04-06 | $33.84 | $34.55 | $33.65 | $33.73 | $33.42 | 1,467,500 |
| 2023-04-05 | $33.95 | $33.95 | $33.95 | $33.95 | $33.64 | 0 |
| 2023-04-04 | $34.26 | $34.57 | $33.50 | $33.95 | $33.64 | 2,464,990 |
| 2023-04-03 | $34.57 | $34.85 | $34.00 | $34.36 | $34.05 | 2,148,270 |
| 2023-03-31 | $35.11 | $35.44 | $34.29 | $34.53 | $34.53 | 1,742,930 |
| 2023-03-30 | $35.03 | $35.22 | $34.36 | $35.15 | $35.15 | 1,703,700 |
| 2023-03-29 | $34.95 | $35.45 | $34.61 | $35.03 | $35.03 | 1,654,200 |
| 2023-03-28 | $34.99 | $35.24 | $34.57 | $34.85 | $34.85 | 1,617,800 |
| 2023-03-27 | $35.90 | $36.15 | $34.68 | $34.89 | $34.89 | 3,179,040 |
| 2023-03-24 | $36.50 | $37.88 | $36.22 | $36.33 | $36.33 | 3,894,360 |
| 2023-03-23 | $35.94 | $36.56 | $35.50 | $36.01 | $36.01 | 2,015,600 |
| 2023-03-22 | $35.98 | $37.02 | $35.98 | $36.65 | $36.65 | 2,043,790 |
| 2023-03-21 | $35.76 | $36.54 | $35.59 | $36.16 | $36.16 | 2,494,490 |
| 2023-03-20 | $36.47 | $36.48 | $35.00 | $35.77 | $35.77 | 3,167,880 |
| 2023-03-17 | $37.85 | $39.02 | $36.29 | $36.50 | $36.50 | 3,500,220 |
| 2023-03-16 | $37.38 | $37.88 | $36.84 | $37.63 | $37.63 | 1,556,610 |
| 2023-03-15 | $38.97 | $39.00 | $37.30 | $37.38 | $37.38 | 2,425,740 |
| 2023-03-14 | $39.52 | $39.71 | $38.60 | $38.97 | $38.97 | 1,866,060 |
| 2023-03-13 | $37.01 | $39.80 | $36.81 | $39.52 | $39.52 | 4,044,200 |
| 2023-03-10 | $36.59 | $37.59 | $36.59 | $37.04 | $37.04 | 1,594,070 |
| 2023-03-09 | $37.60 | $37.82 | $36.42 | $36.79 | $36.79 | 2,029,960 |
| 2023-03-08 | $38.39 | $38.39 | $37.23 | $37.42 | $37.42 | 1,567,380 |
| 2023-03-07 | $38.79 | $39.00 | $38.35 | $38.46 | $38.46 | 1,616,560 |
| 2023-03-06 | $37.78 | $39.12 | $37.58 | $38.81 | $38.81 | 1,987,020 |
| 2023-03-03 | $39.00 | $39.60 | $37.78 | $37.98 | $37.98 | 2,319,750 |
| 2023-03-02 | $38.39 | $39.49 | $38.09 | $39.18 | $39.18 | 2,057,460 |
| 2023-03-01 | $38.14 | $38.59 | $37.52 | $38.46 | $38.46 | 1,982,460 |
| 2023-02-28 | $38.47 | $38.80 | $37.91 | $38.15 | $38.15 | 1,973,450 |
| 2023-02-27 | $39.00 | $39.08 | $37.78 | $38.28 | $38.28 | 2,886,830 |
| 2023-02-24 | $38.86 | $39.41 | $38.32 | $39.16 | $39.16 | 1,849,880 |
| 2023-02-23 | $39.53 | $40.29 | $38.59 | $38.86 | $38.86 | 2,374,100 |
| 2023-02-22 | $37.98 | $39.97 | $37.72 | $39.70 | $39.70 | 4,189,020 |
| 2023-02-21 | $38.55 | $38.69 | $37.45 | $38.19 | $38.19 | 2,065,060 |
| 2023-02-20 | $37.44 | $38.35 | $36.91 | $38.27 | $38.27 | 2,415,810 |
| 2023-02-17 | $37.24 | $38.43 | $37.03 | $37.44 | $37.44 | 2,135,900 |
| 2023-02-16 | $38.18 | $38.65 | $37.18 | $37.45 | $37.45 | 2,870,420 |
| 2023-02-15 | $38.81 | $39.11 | $38.12 | $38.47 | $38.47 | 2,837,000 |
| 2023-02-14 | $39.20 | $39.49 | $38.20 | $39.10 | $39.10 | 3,922,580 |
| 2023-02-13 | $37.51 | $39.73 | $37.32 | $39.24 | $39.24 | 5,162,770 |
| 2023-02-10 | $36.43 | $37.60 | $36.23 | $37.55 | $37.55 | 3,476,240 |
| 2023-02-09 | $36.45 | $37.64 | $36.30 | $36.48 | $36.48 | 2,637,390 |
| 2023-02-08 | $37.24 | $37.35 | $36.38 | $36.40 | $36.40 | 2,570,510 |
| 2023-02-07 | $35.27 | $37.60 | $35.20 | $37.24 | $37.24 | 4,979,740 |
| 2023-02-06 | $35.37 | $35.48 | $34.60 | $35.17 | $35.17 | 1,776,590 |
| 2023-02-03 | $35.90 | $36.05 | $35.10 | $35.55 | $35.55 | 3,039,090 |
| 2023-02-02 | $34.74 | $36.25 | $34.24 | $36.08 | $36.08 | 4,482,350 |
| 2023-02-01 | $34.33 | $34.77 | $33.71 | $34.75 | $34.75 | 3,214,030 |
| 2023-01-31 | $34.14 | $35.20 | $33.75 | $34.59 | $34.59 | 3,585,610 |
| 2023-01-30 | $34.80 | $35.06 | $34.09 | $34.14 | $34.14 | 2,579,760 |
| 2023-01-20 | $35.36 | $35.58 | $34.43 | $34.51 | $34.51 | 2,842,220 |
| 2023-01-19 | $35.20 | $35.46 | $34.60 | $35.36 | $35.36 | 1,674,400 |
| 2023-01-18 | $36.00 | $37.14 | $35.17 | $35.18 | $35.18 | 2,251,600 |
| 2023-01-17 | $36.65 | $37.15 | $35.72 | $35.81 | $35.81 | 1,724,020 |
| 2023-01-16 | $36.01 | $37.96 | $35.87 | $36.58 | $36.58 | 3,580,410 |
| 2023-01-13 | $34.32 | $36.00 | $34.18 | $36.00 | $36.00 | 3,213,340 |
| 2023-01-12 | $35.20 | $35.41 | $34.08 | $34.28 | $34.28 | 2,404,140 |
| 2023-01-11 | $36.39 | $36.40 | $35.18 | $35.35 | $35.35 | 2,090,880 |
| 2023-01-10 | $36.54 | $36.90 | $35.68 | $36.38 | $36.38 | 2,351,320 |
| 2023-01-09 | $35.31 | $37.60 | $34.61 | $36.54 | $36.54 | 4,625,210 |
| 2023-01-06 | $35.69 | $36.03 | $34.96 | $35.30 | $35.30 | 2,386,320 |
| 2023-01-05 | $35.59 | $36.30 | $34.77 | $35.96 | $35.96 | 2,884,950 |
| 2023-01-04 | $36.05 | $36.60 | $35.40 | $35.50 | $35.50 | 2,532,300 |
| 2023-01-03 | $36.86 | $37.47 | $35.78 | $36.01 | $36.01 | 2,939,680 |
| 2023-01-02 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2022-12-30 | $36.25 | $37.21 | $36.20 | $36.87 | $36.87 | 2,887,120 |
| 2022-12-29 | $36.50 | $36.66 | $35.70 | $36.30 | $36.30 | 2,056,780 |
| 2022-12-28 | $37.57 | $37.76 | $36.20 | $36.40 | $36.40 | 2,865,970 |
| 2022-12-27 | $36.96 | $38.77 | $36.18 | $37.89 | $37.89 | 3,421,560 |
| 2022-12-26 | $36.90 | $37.17 | $36.19 | $36.96 | $36.96 | 2,696,540 |
| 2022-12-23 | $35.65 | $37.99 | $35.65 | $37.23 | $37.23 | 4,202,180 |
| 2022-12-22 | $37.20 | $37.67 | $35.55 | $35.64 | $35.64 | 3,228,600 |
| 2022-12-21 | $36.41 | $37.20 | $36.37 | $36.79 | $36.79 | 1,972,050 |
| 2022-12-20 | $37.20 | $37.49 | $36.21 | $36.53 | $36.53 | 2,422,630 |
| 2022-12-19 | $38.17 | $38.29 | $36.88 | $37.20 | $37.20 | 2,513,320 |
| 2022-12-16 | $38.05 | $38.50 | $37.56 | $37.80 | $37.80 | 2,591,010 |
| 2022-12-15 | $40.00 | $40.00 | $38.10 | $38.14 | $38.14 | 3,061,830 |
| 2022-12-14 | $38.80 | $40.30 | $38.70 | $39.68 | $39.68 | 2,381,530 |
| 2022-12-13 | $38.98 | $40.30 | $38.28 | $39.63 | $39.63 | 3,063,600 |
| 2022-12-12 | $39.75 | $40.30 | $38.88 | $39.32 | $39.32 | 2,702,230 |
| 2022-12-09 | $38.55 | $40.30 | $37.90 | $39.95 | $39.95 | 4,919,560 |
| 2022-12-08 | $39.34 | $39.48 | $37.86 | $38.31 | $38.31 | 4,402,660 |
| 2022-12-07 | $40.21 | $40.34 | $38.51 | $39.59 | $39.59 | 4,344,740 |
| 2022-12-06 | $39.62 | $41.30 | $39.40 | $40.21 | $40.21 | 4,848,310 |
| 2022-12-05 | $40.28 | $40.29 | $39.20 | $39.98 | $39.98 | 4,036,710 |
| 2022-12-01 | $37.32 | $40.70 | $37.32 | $39.96 | $39.96 | 9,674,490 |
| 2022-11-30 | $37.65 | $38.09 | $36.88 | $37.00 | $37.00 | 2,312,160 |
| 2022-11-29 | $36.88 | $38.14 | $36.52 | $37.80 | $37.80 | 3,437,010 |
| 2022-11-28 | $35.10 | $37.99 | $34.77 | $37.10 | $37.10 | 4,376,950 |
| 2022-11-25 | $35.99 | $37.05 | $35.75 | $35.75 | $35.75 | 3,337,710 |
| 2022-11-24 | $35.64 | $36.00 | $34.71 | $35.93 | $35.93 | 4,261,800 |
| 2022-11-23 | $35.68 | $36.42 | $33.10 | $35.33 | $35.33 | 5,449,700 |
| 2022-11-22 | $36.66 | $36.91 | $34.70 | $35.68 | $35.68 | 7,000,640 |
| 2022-11-21 | $32.59 | $38.92 | $31.85 | $36.60 | $36.60 | 12,476,680 |
| 2022-11-18 | $35.60 | $36.27 | $34.54 | $35.39 | $35.39 | 5,357,730 |
| 2022-11-17 | $34.86 | $36.20 | $34.00 | $35.82 | $35.82 | 8,414,430 |
| 2022-11-16 | $33.57 | $36.16 | $33.43 | $34.85 | $34.85 | 9,094,060 |
| 2022-11-15 | $32.62 | $33.85 | $32.45 | $33.74 | $33.74 | 6,273,110 |
| 2022-11-14 | $30.65 | $33.29 | $30.55 | $33.28 | $33.28 | 8,485,820 |
| 2022-11-11 | $32.00 | $32.60 | $31.00 | $31.01 | $31.01 | 8,975,080 |
| 2022-11-10 | $33.71 | $34.22 | $31.50 | $31.50 | $31.50 | 9,927,240 |
| 2022-11-09 | $32.44 | $34.20 | $32.08 | $33.83 | $33.83 | 6,772,800 |
| 2022-11-08 | $32.68 | $33.15 | $31.77 | $32.53 | $32.53 | 6,723,360 |
| 2022-11-07 | $31.60 | $33.39 | $31.50 | $33.06 | $33.06 | 9,903,050 |
| 2022-11-04 | $30.50 | $32.56 | $30.06 | $31.99 | $31.99 | 13,651,570 |
| 2022-11-03 | $29.20 | $30.99 | $29.18 | $30.29 | $30.29 | 9,789,440 |
| 2022-11-02 | $29.79 | $30.10 | $29.31 | $29.70 | $29.70 | 10,317,290 |
| 2022-11-01 | $28.29 | $29.99 | $27.67 | $29.80 | $29.80 | 10,738,210 |
| 2022-10-31 | $27.29 | $28.33 | $26.82 | $28.05 | $28.05 | 6,168,840 |
| 2022-10-28 | $29.00 | $29.10 | $27.21 | $27.30 | $27.30 | 8,891,180 |
| 2022-10-27 | $27.90 | $29.45 | $27.10 | $29.10 | $29.10 | 11,378,620 |
| 2022-10-26 | $27.35 | $28.35 | $27.29 | $27.78 | $27.78 | 6,759,500 |
| 2022-10-25 | $26.92 | $28.27 | $26.44 | $27.75 | $27.75 | 7,486,980 |
| 2022-10-24 | $27.76 | $27.83 | $26.52 | $26.80 | $26.80 | 5,855,140 |
| 2022-10-21 | $28.42 | $29.28 | $27.16 | $27.69 | $27.69 | 7,740,780 |
| 2022-10-20 | $28.10 | $29.63 | $27.82 | $28.42 | $28.42 | 9,848,480 |
| 2022-10-19 | $28.80 | $28.80 | $27.76 | $28.10 | $28.10 | 6,031,770 |
| 2022-10-18 | $29.00 | $29.24 | $28.50 | $28.76 | $28.76 | 6,834,220 |
| 2022-10-17 | $28.66 | $28.99 | $28.25 | $28.74 | $28.74 | 7,195,840 |
| 2022-10-14 | $29.53 | $29.54 | $28.03 | $28.86 | $28.86 | 13,137,550 |
| 2022-10-13 | $25.68 | $28.74 | $25.65 | $28.74 | $28.74 | 6,007,660 |
| 2022-10-12 | $26.41 | $26.54 | $24.58 | $26.13 | $26.13 | 6,363,080 |
| 2022-10-11 | $26.67 | $26.67 | $25.58 | $26.41 | $26.41 | 4,249,760 |
| 2022-10-10 | $27.80 | $27.80 | $26.19 | $26.40 | $26.40 | 5,557,680 |
| 2022-09-30 | $28.03 | $28.26 | $27.15 | $27.18 | $27.18 | 5,497,580 |
| 2022-09-29 | $28.64 | $28.68 | $27.59 | $28.03 | $28.03 | 9,600,570 |
| 2022-09-28 | $27.68 | $29.05 | $27.20 | $28.30 | $28.30 | 15,371,740 |
| 2022-09-27 | $24.37 | $26.80 | $24.30 | $26.80 | $26.80 | 6,600,600 |
| 2022-09-26 | $24.60 | $25.04 | $24.20 | $24.36 | $24.36 | 3,716,550 |
| 2022-09-23 | $26.03 | $26.36 | $24.60 | $25.06 | $25.06 | 5,681,340 |
| 2022-09-22 | $26.00 | $26.43 | $25.53 | $25.95 | $25.95 | 4,625,730 |
| 2022-09-21 | $27.76 | $27.76 | $26.36 | $26.37 | $26.37 | 7,238,420 |
| 2022-09-20 | $28.70 | $29.10 | $27.81 | $28.27 | $28.27 | 6,108,400 |
| 2022-09-19 | $28.70 | $29.78 | $28.30 | $28.97 | $28.97 | 7,802,100 |
| 2022-09-16 | $28.02 | $29.41 | $27.39 | $29.19 | $29.19 | 9,953,530 |
| 2022-09-15 | $27.85 | $28.65 | $27.50 | $28.42 | $28.42 | 7,588,670 |
| 2022-09-14 | $27.64 | $28.30 | $27.12 | $27.95 | $27.95 | 5,291,300 |
| 2022-09-13 | $26.90 | $28.26 | $26.34 | $28.23 | $28.23 | 7,438,270 |
| 2022-09-12 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2022-09-09 | $27.18 | $27.80 | $26.81 | $27.59 | $27.59 | 5,699,410 |
| 2022-09-08 | $27.70 | $28.11 | $26.89 | $27.19 | $27.19 | 7,097,620 |
| 2022-09-07 | $27.97 | $28.76 | $27.28 | $28.12 | $28.12 | 7,427,070 |
| 2022-09-06 | $28.53 | $28.89 | $27.83 | $28.26 | $28.26 | 7,148,820 |
| 2022-09-05 | $28.94 | $29.07 | $27.68 | $28.61 | $28.61 | 10,002,270 |
| 2022-09-02 | $29.50 | $30.78 | $29.29 | $29.70 | $29.70 | 11,499,600 |
| 2022-09-01 | $29.69 | $32.80 | $28.45 | $31.00 | $31.00 | 18,068,470 |
| 2022-08-31 | $27.12 | $30.29 | $27.09 | $30.29 | $30.29 | 15,380,500 |
| 2022-08-30 | $27.61 | $27.77 | $27.05 | $27.54 | $27.54 | 7,767,440 |
| 2022-08-29 | $26.91 | $28.34 | $26.61 | $27.69 | $27.69 | 13,424,710 |
| 2022-08-26 | $23.95 | $26.29 | $23.95 | $26.29 | $26.29 | 4,021,400 |
| 2022-08-25 | $23.66 | $24.06 | $23.18 | $23.90 | $23.90 | 1,547,200 |
| 2022-08-24 | $24.26 | $24.36 | $23.40 | $23.55 | $23.55 | 2,235,640 |
| 2022-08-23 | $24.60 | $24.60 | $24.04 | $24.38 | $24.38 | 1,562,190 |
| 2022-08-22 | $24.38 | $24.89 | $24.33 | $24.71 | $24.71 | 1,244,500 |
| 2022-08-19 | $24.97 | $25.18 | $24.72 | $24.74 | $24.74 | 1,306,500 |
| 2022-08-18 | $25.16 | $25.17 | $24.68 | $24.97 | $24.97 | 1,430,780 |
| 2022-08-17 | $24.87 | $25.16 | $24.44 | $25.16 | $25.16 | 2,154,860 |
| 2022-08-16 | $24.55 | $25.00 | $24.24 | $24.77 | $24.77 | 1,917,070 |
| 2022-08-15 | $24.69 | $24.81 | $24.13 | $24.39 | $24.39 | 1,845,580 |
| 2022-08-12 | $24.76 | $24.91 | $24.55 | $24.71 | $24.71 | 1,245,940 |
| 2022-08-11 | $24.59 | $25.19 | $24.56 | $24.77 | $24.77 | 1,572,970 |
| 2022-08-10 | $24.44 | $24.67 | $24.24 | $24.60 | $24.60 | 1,858,380 |
| 2022-08-09 | $24.16 | $24.50 | $23.91 | $24.43 | $24.43 | 1,586,080 |
| 2022-08-08 | $24.23 | $24.39 | $24.02 | $24.25 | $24.25 | 1,384,490 |
| 2022-08-05 | $23.60 | $24.40 | $23.45 | $24.31 | $24.31 | 2,063,240 |
| 2022-08-04 | $23.18 | $23.49 | $23.01 | $23.45 | $23.45 | 1,582,690 |
| 2022-08-03 | $23.02 | $23.53 | $22.91 | $22.98 | $22.98 | 2,096,960 |
| 2022-08-02 | $23.95 | $23.95 | $22.80 | $23.15 | $23.15 | 2,341,100 |
| 2022-08-01 | $23.80 | $24.19 | $23.35 | $24.06 | $24.06 | 1,654,380 |
| 2022-07-29 | $24.35 | $24.36 | $23.71 | $23.77 | $23.77 | 1,875,360 |
| 2022-07-28 | $24.45 | $24.55 | $24.27 | $24.34 | $24.34 | 1,795,210 |
| 2022-07-27 | $24.57 | $24.73 | $24.19 | $24.21 | $24.21 | 1,844,730 |
| 2022-07-26 | $24.43 | $24.75 | $24.26 | $24.65 | $24.65 | 2,022,320 |
| 2022-07-25 | $24.49 | $24.81 | $24.14 | $24.39 | $24.39 | 1,723,240 |
| 2022-07-22 | $24.90 | $25.06 | $24.10 | $24.35 | $24.35 | 2,357,370 |
| 2022-07-21 | $25.17 | $25.30 | $24.77 | $24.83 | $24.83 | 2,054,200 |
| 2022-07-20 | $24.77 | $25.87 | $24.61 | $25.22 | $25.22 | 3,622,230 |
| 2022-07-19 | $24.50 | $25.00 | $24.32 | $24.69 | $24.69 | 1,737,470 |
| 2022-07-18 | $24.22 | $24.69 | $23.93 | $24.60 | $24.60 | 2,063,170 |
| 2022-07-15 | $24.01 | $25.13 | $23.61 | $24.20 | $24.20 | 3,223,280 |
| 2022-07-14 | $24.64 | $24.80 | $24.22 | $24.25 | $24.25 | 2,387,590 |
| 2022-07-13 | $24.58 | $24.94 | $24.45 | $24.62 | $24.62 | 1,822,950 |
| 2022-07-12 | $25.50 | $25.53 | $24.63 | $24.67 | $24.67 | 2,785,400 |
| 2022-07-11 | $25.70 | $25.86 | $25.28 | $25.44 | $25.44 | 2,288,090 |
| 2022-07-08 | $26.02 | $26.55 | $25.63 | $25.74 | $25.74 | 2,952,050 |
| 2022-07-07 | $26.35 | $26.48 | $25.72 | $25.82 | $25.82 | 3,935,240 |
| 2022-07-06 | $26.85 | $27.08 | $26.15 | $26.49 | $26.49 | 2,839,900 |
| 2022-07-05 | $28.25 | $28.27 | $26.60 | $27.28 | $27.28 | 4,805,500 |
| 2022-07-04 | $28.13 | $28.20 | $27.48 | $28.02 | $28.02 | 4,473,200 |
| 2022-07-01 | $28.60 | $28.96 | $27.94 | $28.30 | $28.30 | 4,864,920 |
| 2022-06-30 | $27.30 | $29.28 | $27.24 | $28.63 | $28.63 | 8,428,440 |
| 2022-06-29 | $27.65 | $28.15 | $27.11 | $27.13 | $27.13 | 4,645,010 |
| 2022-06-28 | $28.19 | $28.27 | $27.11 | $27.46 | $27.46 | 5,251,320 |
| 2022-06-27 | $26.45 | $28.33 | $26.45 | $28.08 | $28.08 | 6,565,870 |
| 2022-06-24 | $25.77 | $26.61 | $25.60 | $26.28 | $26.28 | 3,967,220 |
| 2022-06-23 | $25.30 | $25.68 | $25.00 | $25.68 | $25.68 | 2,521,530 |
| 2022-06-22 | $25.95 | $26.00 | $25.27 | $25.35 | $25.35 | 1,654,390 |
| 2022-06-21 | $26.43 | $26.49 | $25.70 | $25.95 | $25.95 | 2,058,190 |
| 2022-06-20 | $25.80 | $26.49 | $25.79 | $26.36 | $26.36 | 2,387,750 |
| 2022-06-17 | $25.98 | $26.23 | $25.40 | $25.82 | $25.82 | 2,134,440 |
| 2022-06-16 | $25.77 | $26.27 | $25.61 | $26.00 | $26.00 | 2,824,250 |
| 2022-06-15 | $25.87 | $26.18 | $25.56 | $25.67 | $25.67 | 2,967,420 |
| 2022-06-14 | $26.13 | $26.26 | $25.18 | $25.88 | $25.88 | 1,837,510 |
| 2022-06-13 | $25.06 | $26.50 | $25.06 | $26.13 | $26.13 | 2,718,150 |
| 2022-06-10 | $25.40 | $25.52 | $25.01 | $25.42 | $25.42 | 1,959,330 |
| 2022-06-09 | $26.37 | $26.67 | $25.20 | $25.42 | $25.42 | 2,232,330 |
| 2022-06-08 | $26.41 | $27.35 | $25.90 | $26.37 | $26.37 | 3,608,220 |
| 2022-06-07 | $25.77 | $26.68 | $25.75 | $26.28 | $26.28 | 2,795,900 |
| 2022-06-06 | $24.91 | $26.12 | $24.79 | $25.94 | $25.94 | 3,395,140 |
| 2022-06-02 | $24.90 | $25.05 | $24.47 | $24.72 | $24.72 | 2,669,050 |
| 2022-06-01 | $25.08 | $25.70 | $24.71 | $25.05 | $25.05 | 3,206,070 |
| 2022-05-31 | $23.90 | $25.25 | $23.51 | $25.04 | $25.04 | 4,083,070 |
| 2022-05-30 | $23.49 | $24.50 | $23.49 | $24.29 | $24.08 | 3,753,130 |
| 2022-05-27 | $23.87 | $24.41 | $23.15 | $23.32 | $23.12 | 2,517,610 |
| 2022-05-26 | $24.06 | $24.08 | $23.12 | $23.69 | $23.48 | 1,940,990 |
| 2022-05-25 | $23.01 | $24.00 | $23.01 | $23.80 | $23.59 | 2,450,120 |
| 2022-05-24 | $24.15 | $24.19 | $23.10 | $23.10 | $22.90 | 3,040,520 |
| 2022-05-23 | $24.00 | $24.42 | $23.90 | $24.15 | $23.94 | 3,222,180 |
| 2022-05-20 | $24.34 | $24.88 | $24.20 | $24.68 | $24.47 | 2,141,900 |
| 2022-05-19 | $23.75 | $24.18 | $23.35 | $24.00 | $23.79 | 1,848,450 |
| 2022-05-18 | $24.03 | $24.47 | $23.70 | $24.08 | $23.87 | 1,691,470 |
| 2022-05-17 | $24.14 | $24.31 | $23.60 | $24.02 | $23.81 | 1,968,340 |
| 2022-05-16 | $23.97 | $24.42 | $23.89 | $24.00 | $23.79 | 2,248,910 |
| 2022-05-13 | $24.53 | $24.65 | $23.78 | $23.98 | $23.77 | 1,948,800 |
| 2022-05-12 | $23.66 | $24.62 | $23.53 | $24.36 | $24.15 | 2,775,730 |
| 2022-05-11 | $24.10 | $24.47 | $23.73 | $23.81 | $23.60 | 2,520,480 |
| 2022-05-10 | $22.87 | $24.02 | $22.61 | $23.91 | $23.70 | 2,812,450 |
| 2022-05-09 | $22.99 | $23.53 | $22.58 | $23.29 | $23.09 | 2,330,500 |
| 2022-05-06 | $23.19 | $23.61 | $22.61 | $22.92 | $22.72 | 3,233,700 |
| 2022-05-05 | $23.79 | $24.34 | $23.58 | $23.74 | $23.53 | 4,406,080 |
| 2022-05-04 | $23.78 | $23.78 | $23.78 | $23.78 | $23.57 | 0 |
| 2022-05-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.57 | 0 |
| 2022-04-29 | $22.85 | $24.10 | $22.80 | $23.78 | $23.57 | 4,095,000 |
| 2022-04-28 | $23.20 | $23.25 | $22.06 | $22.25 | $22.06 | 2,575,670 |
| 2022-04-27 | $22.03 | $23.39 | $21.74 | $23.25 | $23.05 | 3,500,950 |
| 2022-04-26 | $22.83 | $23.64 | $22.22 | $22.32 | $22.13 | 3,899,020 |
| 2022-04-25 | $25.50 | $25.99 | $23.71 | $23.71 | $23.50 | 3,805,340 |
| 2022-04-22 | $26.51 | $26.95 | $25.50 | $26.34 | $26.11 | 3,937,130 |
| 2022-04-21 | $28.22 | $28.30 | $26.61 | $26.93 | $26.70 | 4,994,130 |
| 2022-04-20 | $27.11 | $29.66 | $27.01 | $28.55 | $28.30 | 6,494,100 |
| 2022-04-19 | $27.72 | $27.91 | $27.08 | $27.36 | $27.12 | 3,119,470 |
| 2022-04-18 | $27.10 | $28.20 | $26.65 | $27.46 | $27.22 | 5,000,190 |
| 2022-04-15 | $26.46 | $27.75 | $26.12 | $27.15 | $26.91 | 4,787,270 |
| 2022-04-14 | $26.04 | $26.91 | $25.61 | $26.51 | $26.28 | 4,707,270 |
| 2022-04-13 | $26.00 | $26.77 | $25.62 | $26.07 | $25.84 | 3,165,950 |
| 2022-04-12 | $24.90 | $26.38 | $24.64 | $25.93 | $25.70 | 3,243,790 |
| 2022-04-11 | $25.52 | $26.38 | $24.85 | $25.06 | $24.84 | 2,101,160 |
| 2022-04-08 | $25.88 | $26.13 | $25.25 | $25.46 | $25.24 | 1,303,100 |
| 2022-04-07 | $26.50 | $26.82 | $25.91 | $25.99 | $25.76 | 1,643,190 |
| 2022-04-06 | $26.91 | $26.92 | $26.40 | $26.50 | $26.27 | 1,641,520 |
| 2022-04-05 | $26.70 | $26.70 | $26.70 | $26.70 | $26.47 | 0 |
| 2022-04-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.47 | 0 |
| 2022-04-01 | $26.80 | $27.01 | $26.65 | $26.70 | $26.47 | 1,631,030 |
| 2022-03-31 | $27.30 | $27.47 | $26.90 | $26.99 | $26.75 | 1,319,700 |
| 2022-03-30 | $26.83 | $27.47 | $26.61 | $27.47 | $27.23 | 1,864,180 |
| 2022-03-29 | $27.15 | $27.55 | $26.53 | $26.60 | $26.37 | 1,391,150 |
| 2022-03-28 | $27.10 | $27.55 | $26.38 | $27.15 | $26.91 | 1,786,510 |
| 2022-03-25 | $27.06 | $28.11 | $26.90 | $27.09 | $26.85 | 2,255,440 |
| 2022-03-24 | $28.00 | $28.00 | $27.01 | $27.09 | $26.85 | 2,317,300 |
| 2022-03-23 | $28.91 | $29.09 | $27.88 | $28.03 | $27.79 | 4,007,670 |
| 2022-03-22 | $28.39 | $29.30 | $28.32 | $28.88 | $28.63 | 2,537,690 |
| 2022-03-21 | $30.50 | $30.50 | $29.73 | $30.30 | $30.04 | 2,107,590 |
| 2022-03-18 | $29.50 | $30.36 | $29.50 | $30.34 | $30.08 | 1,121,790 |
| 2022-03-17 | $30.13 | $30.88 | $29.91 | $30.12 | $29.86 | 1,367,990 |
| 2022-03-16 | $29.61 | $29.99 | $28.00 | $29.92 | $29.66 | 1,859,510 |
| 2022-03-15 | $30.15 | $30.46 | $28.92 | $28.98 | $28.73 | 1,217,260 |
| 2022-03-14 | $31.50 | $31.54 | $30.59 | $30.59 | $30.32 | 1,060,250 |
| 2022-03-11 | $30.49 | $31.68 | $29.71 | $31.65 | $31.37 | 1,316,840 |
| 2022-03-10 | $31.11 | $31.48 | $30.55 | $30.63 | $30.36 | 1,617,470 |
| 2022-03-09 | $31.60 | $32.17 | $29.39 | $30.50 | $30.23 | 2,016,690 |
| 2022-03-08 | $32.90 | $33.47 | $31.59 | $31.59 | $31.31 | 1,672,870 |
| 2022-03-07 | $35.24 | $35.43 | $32.90 | $33.08 | $32.79 | 2,020,530 |
| 2022-03-04 | $35.50 | $35.98 | $35.19 | $35.23 | $34.92 | 672,600 |
| 2022-03-03 | $36.21 | $36.22 | $35.51 | $35.69 | $35.38 | 402,300 |
| 2022-03-02 | $35.90 | $36.30 | $35.82 | $36.05 | $35.74 | 458,400 |
| 2022-03-01 | $36.39 | $37.10 | $36.10 | $36.23 | $35.91 | 968,920 |
| 2022-02-28 | $35.97 | $36.52 | $35.12 | $36.47 | $36.15 | 1,051,460 |
| 2022-02-25 | $35.66 | $36.60 | $35.55 | $35.78 | $35.47 | 837,510 |
| 2022-02-24 | $36.50 | $36.80 | $35.06 | $35.53 | $35.22 | 1,181,910 |
| 2022-02-23 | $35.90 | $36.70 | $35.89 | $36.57 | $36.25 | 705,700 |
| 2022-02-22 | $36.52 | $36.55 | $35.55 | $35.80 | $35.49 | 909,280 |
| 2022-02-21 | $36.85 | $37.38 | $36.61 | $36.66 | $36.34 | 852,040 |
| 2022-02-18 | $36.90 | $37.28 | $36.65 | $37.03 | $36.71 | 569,180 |
| 2022-02-17 | $37.30 | $37.52 | $36.96 | $37.15 | $36.83 | 528,890 |
| 2022-02-16 | $38.19 | $38.20 | $37.14 | $37.28 | $36.96 | 630,900 |
| 2022-02-15 | $36.21 | $37.56 | $36.20 | $37.50 | $37.17 | 1,176,210 |
| 2022-02-14 | $36.35 | $36.89 | $36.07 | $36.48 | $36.16 | 561,100 |
| 2022-02-11 | $37.26 | $37.26 | $36.52 | $36.86 | $36.54 | 765,890 |
| 2022-02-10 | $37.16 | $37.70 | $36.70 | $37.41 | $37.08 | 883,200 |
| 2022-02-09 | $37.46 | $37.60 | $37.07 | $37.30 | $36.98 | 800,270 |
| 2022-02-08 | $37.37 | $37.47 | $36.55 | $37.46 | $37.13 | 1,079,020 |
| 2022-02-07 | $35.62 | $37.58 | $35.60 | $37.40 | $37.07 | 1,795,390 |
| 2022-02-04 | $35.20 | $35.20 | $35.20 | $35.20 | $34.89 | 0 |
| 2022-02-03 | $35.20 | $35.20 | $35.20 | $35.20 | $34.89 | 0 |
| 2022-02-02 | $35.20 | $35.20 | $35.20 | $35.20 | $34.89 | 0 |
| 2022-02-01 | $35.20 | $35.20 | $35.20 | $35.20 | $34.89 | 0 |
| 2022-01-28 | $36.47 | $36.47 | $35.08 | $35.20 | $34.89 | 813,900 |
| 2022-01-27 | $36.80 | $36.84 | $35.60 | $36.06 | $35.75 | 923,000 |
| 2022-01-26 | $36.06 | $36.98 | $36.06 | $36.88 | $36.56 | 1,048,240 |
| 2022-01-25 | $37.29 | $37.29 | $36.08 | $36.11 | $35.80 | 1,037,990 |
| 2022-01-24 | $37.66 | $37.99 | $36.57 | $37.08 | $36.76 | 1,155,310 |
| 2022-01-21 | $37.65 | $38.13 | $37.10 | $38.04 | $37.71 | 971,870 |
| 2022-01-20 | $38.60 | $39.15 | $37.88 | $37.99 | $37.66 | 1,411,090 |
| 2022-01-19 | $39.46 | $39.63 | $38.20 | $38.65 | $38.31 | 1,545,180 |
| 2022-01-18 | $40.68 | $40.68 | $39.22 | $39.49 | $39.15 | 1,462,710 |
| 2022-01-17 | $40.24 | $40.72 | $38.90 | $40.72 | $40.37 | 1,197,480 |
| 2022-01-14 | $40.77 | $41.23 | $40.29 | $40.31 | $39.96 | 991,300 |
| 2022-01-13 | $41.07 | $41.61 | $40.66 | $40.80 | $40.44 | 1,325,490 |
| 2022-01-12 | $40.68 | $41.67 | $40.58 | $41.45 | $41.09 | 1,108,080 |
| 2022-01-11 | $41.07 | $41.52 | $40.50 | $40.62 | $40.27 | 1,104,390 |
| 2022-01-10 | $40.47 | $41.28 | $39.93 | $41.07 | $40.71 | 1,538,820 |
| 2022-01-07 | $42.06 | $42.36 | $41.23 | $41.29 | $40.93 | 1,410,560 |
| 2022-01-06 | $43.15 | $43.15 | $40.76 | $42.21 | $41.84 | 2,659,710 |
| 2022-01-05 | $43.38 | $44.30 | $42.76 | $43.25 | $42.87 | 2,610,210 |
| 2022-01-04 | $42.50 | $43.13 | $41.41 | $43.10 | $42.72 | 2,018,550 |
| 2022-01-03 | $42.47 | $42.47 | $42.47 | $42.47 | $42.10 | 0 |
| 2021-12-31 | $42.30 | $42.85 | $41.41 | $42.47 | $42.10 | 1,368,210 |
| 2021-12-30 | $42.16 | $42.70 | $42.01 | $42.57 | $42.20 | 1,614,050 |
| 2021-12-29 | $43.80 | $44.20 | $42.12 | $42.15 | $41.78 | 2,369,110 |
| 2021-12-28 | $44.89 | $45.20 | $43.32 | $43.89 | $43.51 | 3,314,730 |
| 2021-12-27 | $45.90 | $46.18 | $44.24 | $45.45 | $45.05 | 4,747,970 |
| 2021-12-24 | $43.50 | $45.61 | $43.10 | $45.49 | $45.09 | 4,059,080 |
| 2021-12-23 | $44.00 | $44.68 | $42.72 | $43.57 | $43.19 | 2,030,210 |
| 2021-12-22 | $42.64 | $44.50 | $42.36 | $43.82 | $43.44 | 2,409,600 |
| 2021-12-21 | $42.32 | $43.16 | $42.00 | $42.70 | $42.33 | 1,505,310 |
| 2021-12-20 | $42.28 | $42.95 | $42.05 | $42.38 | $42.01 | 1,006,720 |
| 2021-12-17 | $43.53 | $43.59 | $42.30 | $42.58 | $42.21 | 1,185,530 |
| 2021-12-16 | $43.04 | $43.71 | $42.20 | $43.53 | $43.15 | 1,835,780 |
| 2021-12-15 | $43.21 | $43.50 | $42.70 | $42.98 | $42.61 | 1,942,840 |
| 2021-12-14 | $43.52 | $43.96 | $42.40 | $43.19 | $42.81 | 2,252,970 |
| 2021-12-13 | $43.44 | $44.50 | $43.20 | $43.52 | $43.14 | 2,638,800 |
| 2021-12-10 | $43.50 | $44.35 | $43.06 | $43.43 | $43.05 | 2,837,090 |
| 2021-12-09 | $42.54 | $44.00 | $42.12 | $43.90 | $43.52 | 4,085,130 |
| 2021-12-08 | $42.44 | $43.21 | $41.90 | $42.54 | $42.17 | 2,604,000 |
| 2021-12-07 | $40.10 | $43.10 | $40.10 | $42.65 | $42.28 | 3,108,660 |
| 2021-12-06 | $41.46 | $41.50 | $40.14 | $40.20 | $39.85 | 1,987,960 |
| 2021-12-03 | $41.54 | $41.54 | $41.54 | $41.54 | $41.18 | 1,640,100 |
| 2021-12-02 | $40.95 | $40.95 | $40.95 | $40.95 | $40.59 | 1,590,670 |
| 2021-12-01 | $42.31 | $42.59 | $41.26 | $41.92 | $41.55 | 1,413,050 |
| 2021-11-30 | $42.37 | $42.80 | $42.09 | $42.30 | $41.93 | 1,355,490 |
| 2021-11-29 | $42.17 | $42.78 | $40.57 | $42.78 | $42.41 | 2,729,260 |
| 2021-11-26 | $41.65 | $42.88 | $41.50 | $42.20 | $41.83 | 2,224,230 |
| 2021-11-25 | $43.11 | $43.30 | $41.63 | $41.65 | $41.29 | 2,842,140 |
| 2021-11-24 | $43.89 | $44.26 | $42.88 | $43.35 | $42.97 | 1,817,120 |
| 2021-11-23 | $43.94 | $44.75 | $43.25 | $43.88 | $43.50 | 2,348,480 |
| 2021-11-22 | $43.38 | $45.60 | $42.43 | $44.60 | $44.21 | 4,444,420 |
| 2021-11-19 | $44.49 | $45.54 | $43.35 | $43.70 | $43.32 | 3,323,800 |
| 2021-11-18 | $43.99 | $44.69 | $43.30 | $44.06 | $43.68 | 2,798,530 |
| 2021-11-17 | $44.80 | $44.90 | $43.25 | $44.20 | $43.82 | 3,596,030 |
| 2021-11-16 | $46.98 | $46.98 | $44.00 | $44.58 | $44.19 | 5,428,820 |
| 2021-11-15 | $42.17 | $46.07 | $42.17 | $46.07 | $45.67 | 4,732,350 |
| 2021-11-12 | $42.80 | $43.73 | $41.87 | $41.88 | $41.52 | 3,307,680 |
| 2021-11-11 | $42.64 | $43.10 | $42.05 | $42.80 | $42.43 | 2,248,700 |
| 2021-11-10 | $43.42 | $44.02 | $42.45 | $42.72 | $42.35 | 2,687,750 |
| 2021-11-09 | $42.00 | $44.50 | $41.89 | $43.42 | $43.04 | 3,956,750 |
| 2021-11-08 | $43.65 | $43.69 | $41.90 | $42.17 | $41.80 | 4,276,540 |
| 2021-11-05 | $44.20 | $44.20 | $44.20 | $44.20 | $43.82 | 4,813,330 |
| 2021-11-04 | $43.75 | $45.66 | $43.36 | $44.20 | $43.82 | 5,081,950 |
| 2021-11-03 | $43.62 | $44.40 | $42.85 | $43.59 | $43.21 | 5,358,550 |
| 2021-11-02 | $43.90 | $45.80 | $42.77 | $43.88 | $43.50 | 8,143,380 |
| 2021-11-01 | $41.50 | $45.08 | $40.38 | $43.81 | $43.43 | 9,548,840 |
| 2021-10-29 | $41.00 | $43.79 | $40.10 | $41.92 | $41.55 | 10,280,750 |
| 2021-10-28 | $36.51 | $40.99 | $36.51 | $40.99 | $40.63 | 7,420,860 |
| 2021-10-27 | $37.65 | $37.74 | $36.39 | $37.26 | $36.94 | 2,882,010 |
| 2021-10-26 | $39.00 | $39.00 | $37.50 | $37.75 | $37.42 | 3,302,790 |
| 2021-10-25 | $39.10 | $39.20 | $37.75 | $38.21 | $37.88 | 3,904,430 |
| 2021-10-22 | $37.01 | $39.00 | $36.32 | $38.80 | $38.46 | 6,819,860 |
| 2021-10-21 | $34.77 | $36.56 | $34.50 | $36.56 | $36.24 | 3,867,240 |
| 2021-10-20 | $34.88 | $35.34 | $34.17 | $34.83 | $34.53 | 1,927,090 |
| 2021-10-19 | $34.08 | $35.04 | $34.00 | $34.92 | $34.62 | 2,480,690 |
| 2021-10-18 | $37.30 | $37.30 | $34.01 | $34.56 | $34.26 | 4,105,970 |
| 2021-10-15 | $37.00 | $38.33 | $36.60 | $37.32 | $36.99 | 2,168,780 |
| 2021-10-14 | $38.01 | $38.39 | $36.91 | $37.33 | $37.00 | 2,714,420 |
| 2021-10-13 | $38.52 | $39.16 | $37.50 | $38.54 | $38.20 | 3,609,690 |
| 2021-10-12 | $37.93 | $39.06 | $36.10 | $38.65 | $38.31 | 4,231,350 |
| 2021-10-11 | $37.12 | $39.49 | $36.56 | $37.92 | $37.59 | 4,553,080 |
| 2021-10-08 | $36.63 | $37.65 | $35.28 | $37.20 | $36.88 | 5,458,750 |
| 2021-10-07 | $38.61 | $38.61 | $38.61 | $38.61 | $38.27 | 0 |
| 2021-10-06 | $38.61 | $38.61 | $38.61 | $38.61 | $38.27 | 0 |
| 2021-09-30 | $38.65 | $40.20 | $38.09 | $38.61 | $38.27 | 3,766,760 |
| 2021-09-29 | $39.89 | $40.80 | $38.32 | $39.14 | $38.80 | 5,216,090 |
| 2021-09-28 | $41.50 | $42.00 | $37.89 | $39.90 | $39.55 | 6,721,970 |
| 2021-09-27 | $36.87 | $40.68 | $36.03 | $40.68 | $40.33 | 9,042,390 |
| 2021-09-24 | $34.18 | $36.98 | $33.62 | $36.98 | $36.66 | 6,503,490 |
| 2021-09-23 | $32.81 | $34.09 | $32.81 | $33.62 | $33.33 | 1,148,300 |
| 2021-09-22 | $33.56 | $33.65 | $32.60 | $32.96 | $32.67 | 1,316,180 |
| 2021-09-21 | $34.09 | $34.09 | $34.09 | $34.09 | $33.79 | 0 |
| 2021-09-20 | $34.09 | $34.09 | $34.09 | $34.09 | $33.79 | 0 |
| 2021-09-17 | $34.41 | $34.45 | $33.58 | $34.09 | $33.79 | 1,362,090 |
| 2021-09-16 | $33.68 | $34.87 | $33.56 | $34.50 | $34.20 | 1,527,130 |
| 2021-09-15 | $34.20 | $34.64 | $33.40 | $33.85 | $33.56 | 1,170,000 |
| 2021-09-14 | $34.45 | $35.23 | $34.30 | $34.32 | $34.02 | 1,309,110 |
| 2021-09-13 | $34.25 | $35.06 | $33.90 | $34.81 | $34.51 | 1,541,770 |
| 2021-09-10 | $34.70 | $34.79 | $34.03 | $34.20 | $33.90 | 1,178,600 |
| 2021-09-09 | $34.96 | $35.28 | $34.30 | $34.70 | $34.40 | 1,587,280 |
| 2021-09-08 | $34.30 | $35.88 | $34.01 | $34.97 | $34.67 | 3,071,730 |
| 2021-09-07 | $33.06 | $34.68 | $33.00 | $34.44 | $34.14 | 2,804,230 |
| 2021-09-06 | $32.60 | $33.19 | $32.20 | $33.06 | $32.77 | 1,546,260 |
| 2021-09-03 | $32.32 | $32.86 | $31.86 | $32.60 | $32.32 | 1,487,650 |
| 2021-09-02 | $32.91 | $33.19 | $32.14 | $32.32 | $32.04 | 1,345,500 |
| 2021-09-01 | $31.80 | $32.96 | $31.30 | $32.91 | $32.62 | 1,896,840 |
| 2021-08-31 | $32.10 | $32.36 | $31.50 | $31.71 | $31.43 | 1,054,920 |
| 2021-08-30 | $32.51 | $32.71 | $32.11 | $32.19 | $31.91 | 855,000 |
| 2021-08-27 | $32.73 | $33.50 | $32.15 | $32.60 | $32.32 | 1,091,500 |
| 2021-08-26 | $33.46 | $33.46 | $32.81 | $32.87 | $32.58 | 1,090,580 |
| 2021-08-25 | $33.23 | $33.79 | $33.04 | $33.45 | $33.16 | 1,135,030 |
| 2021-08-24 | $33.06 | $33.57 | $32.91 | $33.24 | $32.95 | 1,018,400 |
| 2021-08-23 | $33.80 | $33.88 | $32.80 | $33.36 | $33.07 | 1,625,200 |
| 2021-08-20 | $33.12 | $33.89 | $32.18 | $33.49 | $33.20 | 2,189,010 |
| 2021-08-19 | $33.65 | $33.82 | $33.01 | $33.26 | $32.97 | 1,337,390 |
| 2021-08-18 | $33.77 | $34.03 | $32.94 | $33.40 | $33.11 | 1,357,300 |
| 2021-08-17 | $34.45 | $34.98 | $33.36 | $33.42 | $33.13 | 1,703,700 |
| 2021-08-16 | $34.15 | $34.72 | $33.70 | $34.44 | $34.14 | 1,364,690 |
| 2021-08-13 | $33.72 | $34.27 | $33.57 | $34.00 | $33.70 | 1,283,540 |
| 2021-08-12 | $34.51 | $34.82 | $33.88 | $33.92 | $33.62 | 1,789,330 |
| 2021-08-11 | $35.59 | $35.59 | $34.50 | $34.53 | $34.23 | 2,613,950 |
| 2021-08-10 | $35.38 | $36.10 | $34.75 | $35.63 | $35.32 | 3,053,490 |
| 2021-08-09 | $33.54 | $36.29 | $33.16 | $35.65 | $35.34 | 4,245,960 |
| 2021-08-06 | $33.82 | $33.88 | $32.71 | $33.64 | $33.35 | 1,246,000 |
| 2021-08-05 | $33.99 | $34.16 | $33.43 | $33.82 | $33.53 | 1,345,560 |
| 2021-08-04 | $34.51 | $34.57 | $33.60 | $33.70 | $33.41 | 1,460,930 |
| 2021-08-03 | $33.98 | $34.77 | $33.64 | $34.57 | $34.27 | 1,870,960 |
| 2021-08-02 | $33.05 | $34.38 | $32.38 | $34.26 | $33.96 | 2,269,060 |
| 2021-07-30 | $33.30 | $33.49 | $32.15 | $33.43 | $33.14 | 1,538,300 |
| 2021-07-29 | $32.57 | $33.35 | $32.48 | $33.01 | $32.72 | 1,613,660 |
| 2021-07-28 | $33.00 | $33.04 | $31.34 | $32.14 | $31.86 | 2,847,400 |
| 2021-07-27 | $33.69 | $34.20 | $33.00 | $33.10 | $32.81 | 1,884,930 |
| 2021-07-26 | $34.80 | $34.80 | $32.86 | $33.54 | $33.25 | 2,347,850 |
| 2021-07-23 | $35.22 | $35.50 | $34.21 | $34.55 | $34.25 | 2,170,100 |
| 2021-07-22 | $35.35 | $35.35 | $34.68 | $35.12 | $34.81 | 2,273,700 |
| 2021-07-21 | $35.40 | $36.60 | $35.20 | $35.36 | $35.05 | 2,782,600 |
| 2021-07-20 | $35.89 | $35.98 | $34.30 | $35.41 | $35.10 | 4,451,140 |
| 2021-07-19 | $38.04 | $38.04 | $34.29 | $36.30 | $35.98 | 5,553,360 |
| 2021-07-16 | $38.36 | $38.66 | $37.93 | $38.05 | $37.72 | 1,002,730 |
| 2021-07-15 | $38.51 | $39.26 | $38.03 | $38.36 | $38.03 | 1,013,330 |
| 2021-07-14 | $38.95 | $39.54 | $38.48 | $39.03 | $38.69 | 1,125,740 |
| 2021-07-13 | $39.88 | $40.74 | $39.10 | $39.74 | $39.39 | 1,517,230 |
| 2021-07-12 | $38.70 | $40.58 | $37.90 | $40.48 | $40.13 | 2,787,520 |
| 2021-07-09 | $37.80 | $38.68 | $37.72 | $38.66 | $38.32 | 1,241,570 |
| 2021-07-08 | $39.00 | $39.11 | $37.78 | $38.13 | $37.80 | 1,746,540 |
| 2021-07-07 | $38.88 | $39.87 | $38.88 | $38.95 | $38.61 | 3,243,220 |
| 2021-07-06 | $39.40 | $39.56 | $37.61 | $38.65 | $38.31 | 2,421,530 |
| 2021-07-05 | $43.52 | $43.55 | $39.40 | $39.40 | $39.06 | 4,283,920 |
| 2021-07-02 | $44.65 | $45.16 | $43.75 | $43.78 | $43.40 | 1,142,730 |
| 2021-07-01 | $45.20 | $45.24 | $44.23 | $44.94 | $44.55 | 978,080 |
| 2021-06-30 | $45.40 | $46.19 | $44.78 | $45.00 | $44.61 | 1,408,350 |
| 2021-06-29 | $45.09 | $45.67 | $44.65 | $45.36 | $44.96 | 1,158,610 |
| 2021-06-28 | $44.40 | $44.95 | $44.21 | $44.88 | $44.49 | 1,005,050 |
| 2021-06-25 | $44.34 | $44.96 | $44.12 | $44.40 | $44.01 | 913,540 |
| 2021-06-24 | $44.80 | $45.03 | $44.11 | $44.35 | $43.96 | 701,020 |
| 2021-06-23 | $44.40 | $45.11 | $44.12 | $44.85 | $44.46 | 658,070 |
| 2021-06-22 | $45.76 | $45.80 | $44.28 | $44.90 | $44.51 | 1,316,440 |
| 2021-06-21 | $45.00 | $45.77 | $44.74 | $45.69 | $45.29 | 851,700 |
| 2021-06-18 | $46.34 | $46.70 | $45.00 | $45.07 | $44.42 | 1,153,610 |
| 2021-06-17 | $46.60 | $46.69 | $45.92 | $46.31 | $45.65 | 403,430 |
| 2021-06-16 | $46.17 | $46.94 | $45.77 | $45.77 | $45.11 | 903,650 |
| 2021-06-15 | $47.41 | $47.91 | $46.33 | $46.57 | $45.90 | 1,043,860 |
| 2021-06-14 | $47.92 | $47.92 | $47.92 | $47.92 | $47.23 | 0 |
| 2021-06-11 | $48.19 | $48.19 | $47.08 | $47.92 | $47.23 | 948,600 |
| 2021-06-10 | $48.58 | $48.58 | $47.68 | $47.69 | $47.01 | 1,082,720 |
| 2021-06-09 | $48.90 | $48.90 | $46.88 | $48.86 | $48.16 | 2,021,770 |
| 2021-06-08 | $51.00 | $51.13 | $49.31 | $50.00 | $49.28 | 1,182,650 |
| 2021-06-07 | $48.97 | $50.95 | $48.36 | $50.92 | $50.19 | 1,600,890 |
| 2021-06-04 | $48.60 | $49.39 | $48.56 | $48.97 | $48.27 | 524,400 |
| 2021-06-03 | $48.76 | $49.45 | $48.66 | $48.85 | $48.15 | 531,930 |
| 2021-06-02 | $49.94 | $50.23 | $48.84 | $49.04 | $48.34 | 920,840 |
| 2021-06-01 | $50.00 | $51.15 | $49.65 | $50.30 | $49.58 | 1,276,860 |
| 2021-05-31 | $49.90 | $50.46 | $49.72 | $49.90 | $49.19 | 656,080 |
| 2021-05-28 | $51.00 | $51.00 | $49.60 | $49.95 | $49.23 | 979,720 |
| 2021-05-27 | $50.30 | $51.15 | $50.07 | $50.65 | $49.92 | 1,271,280 |
| 2021-05-26 | $49.23 | $50.49 | $49.12 | $50.21 | $49.49 | 1,684,630 |
| 2021-05-25 | $48.09 | $49.78 | $47.60 | $49.40 | $48.69 | 1,081,340 |
| 2021-05-24 | $48.47 | $48.77 | $47.70 | $48.09 | $47.40 | 692,220 |
| 2021-05-21 | $49.29 | $49.29 | $48.27 | $48.47 | $47.78 | 569,730 |
| 2021-05-20 | $48.92 | $49.37 | $48.70 | $48.92 | $48.22 | 763,790 |
| 2021-05-19 | $49.99 | $49.99 | $48.78 | $48.92 | $48.22 | 859,870 |
| 2021-05-18 | $49.82 | $50.70 | $49.11 | $49.73 | $49.02 | 988,430 |
| 2021-05-17 | $49.84 | $51.25 | $49.55 | $50.05 | $49.33 | 1,549,880 |
| 2021-05-14 | $49.67 | $50.20 | $49.40 | $49.84 | $49.13 | 832,450 |
| 2021-05-13 | $49.58 | $49.80 | $48.83 | $49.17 | $48.47 | 509,260 |
| 2021-05-12 | $49.60 | $49.80 | $48.78 | $49.55 | $48.84 | 729,430 |
| 2021-05-11 | $48.12 | $50.89 | $48.12 | $49.84 | $49.13 | 711,500 |
| 2021-05-10 | $49.40 | $49.98 | $48.52 | $49.05 | $48.35 | 695,220 |
| 2021-05-07 | $52.04 | $52.58 | $49.60 | $50.00 | $49.28 | 1,231,990 |
| 2021-05-06 | $51.41 | $52.29 | $50.51 | $52.04 | $51.29 | 1,046,370 |
| 2021-05-05 | $51.41 | $51.41 | $51.41 | $51.41 | $50.67 | 0 |
| 2021-05-04 | $51.41 | $51.41 | $51.41 | $51.41 | $50.67 | 0 |
| 2021-04-30 | $52.04 | $52.20 | $51.20 | $51.41 | $50.67 | 791,640 |
| 2021-04-29 | $52.39 | $53.26 | $51.60 | $52.04 | $51.29 | 1,052,770 |
| 2021-04-28 | $52.03 | $53.66 | $51.50 | $52.54 | $51.79 | 1,509,140 |
| 2021-04-27 | $52.37 | $53.20 | $51.34 | $52.61 | $51.86 | 1,291,190 |
| 2021-04-26 | $51.82 | $53.31 | $51.33 | $53.00 | $52.24 | 2,031,590 |
| 2021-04-23 | $54.00 | $54.16 | $51.28 | $52.70 | $51.95 | 2,935,690 |
| 2021-04-22 | $51.37 | $57.06 | $50.61 | $56.29 | $55.48 | 4,389,260 |
| 2021-04-21 | $49.34 | $52.15 | $48.85 | $51.87 | $51.13 | 2,167,240 |
| 2021-04-20 | $48.80 | $49.58 | $48.62 | $49.34 | $48.63 | 901,740 |
| 2021-04-19 | $48.10 | $48.99 | $47.37 | $48.89 | $48.19 | 962,640 |
| 2021-04-16 | $47.24 | $48.61 | $46.92 | $48.20 | $47.51 | 859,910 |
| 2021-04-15 | $47.51 | $47.54 | $46.21 | $47.23 | $46.55 | 613,550 |
| 2021-04-14 | $47.21 | $47.42 | $46.68 | $47.30 | $46.62 | 541,800 |
| 2021-04-13 | $46.41 | $47.40 | $46.12 | $47.20 | $46.52 | 704,990 |
| 2021-04-12 | $48.25 | $48.50 | $46.12 | $46.43 | $45.77 | 1,198,750 |
| 2021-04-09 | $48.88 | $48.88 | $47.21 | $47.48 | $46.80 | 1,027,040 |
| 2021-04-08 | $48.90 | $49.20 | $48.30 | $48.61 | $47.91 | 840,810 |
| 2021-04-07 | $49.88 | $49.89 | $48.34 | $48.87 | $48.17 | 863,160 |
| 2021-04-06 | $51.00 | $52.00 | $49.00 | $49.74 | $49.03 | 1,120,210 |
| 2021-04-05 | $49.95 | $49.95 | $49.95 | $49.95 | $49.23 | 0 |
| 2021-04-02 | $49.20 | $50.42 | $48.88 | $49.95 | $49.23 | 856,160 |
| 2021-04-01 | $48.67 | $49.88 | $48.60 | $49.12 | $48.42 | 690,370 |
| 2021-03-31 | $49.69 | $50.28 | $48.10 | $48.53 | $47.84 | 859,120 |
| 2021-03-30 | $47.17 | $50.78 | $47.00 | $49.70 | $48.99 | 1,557,810 |
| 2021-03-29 | $46.72 | $47.21 | $46.15 | $47.16 | $46.48 | 597,250 |
| 2021-03-26 | $46.08 | $47.26 | $45.54 | $46.74 | $46.07 | 804,640 |
| 2021-03-25 | $46.80 | $47.49 | $45.88 | $46.09 | $45.43 | 862,690 |
| 2021-03-24 | $48.73 | $49.20 | $46.68 | $46.92 | $46.25 | 1,221,520 |
| 2021-03-23 | $49.50 | $50.30 | $48.70 | $49.22 | $48.52 | 703,390 |
| 2021-03-22 | $50.70 | $50.70 | $49.23 | $49.93 | $49.22 | 555,930 |
| 2021-03-19 | $49.68 | $50.66 | $49.22 | $49.23 | $48.53 | 726,270 |
| 2021-03-18 | $49.47 | $50.45 | $49.07 | $50.20 | $49.48 | 609,460 |
| 2021-03-17 | $48.99 | $49.99 | $48.70 | $49.49 | $48.78 | 503,600 |
| 2021-03-16 | $48.86 | $49.58 | $48.35 | $49.42 | $48.71 | 607,160 |
| 2021-03-15 | $49.44 | $49.60 | $47.98 | $48.87 | $48.17 | 829,260 |
| 2021-03-12 | $49.68 | $50.00 | $48.55 | $49.80 | $49.09 | 824,620 |
| 2021-03-11 | $49.60 | $49.85 | $48.55 | $49.66 | $48.95 | 828,200 |
| 2021-03-10 | $49.00 | $49.80 | $48.50 | $49.25 | $48.54 | 784,260 |
| 2021-03-09 | $51.18 | $51.18 | $47.85 | $48.92 | $48.22 | 1,447,240 |
| 2021-03-08 | $55.30 | $55.48 | $51.16 | $51.18 | $50.45 | 1,830,620 |
| 2021-03-05 | $56.12 | $56.12 | $54.12 | $55.00 | $54.21 | 1,432,910 |
| 2021-03-04 | $58.79 | $59.89 | $56.00 | $56.55 | $55.74 | 1,972,260 |
| 2021-03-03 | $59.21 | $60.10 | $58.50 | $58.98 | $58.14 | 1,594,290 |
| 2021-03-02 | $58.83 | $61.51 | $57.12 | $59.80 | $58.94 | 2,689,100 |
| 2021-03-01 | $58.55 | $60.96 | $58.55 | $58.83 | $57.99 | 4,696,690 |
| 2021-02-26 | $63.90 | $66.22 | $62.46 | $65.05 | $64.12 | 1,662,760 |
| 2021-02-25 | $64.74 | $66.96 | $64.60 | $65.10 | $64.17 | 1,895,890 |
| 2021-02-24 | $64.03 | $65.65 | $62.77 | $64.95 | $64.02 | 2,040,300 |
| 2021-02-23 | $64.50 | $65.36 | $61.60 | $64.03 | $63.11 | 2,663,950 |
| 2021-02-22 | $64.82 | $65.66 | $63.20 | $64.50 | $63.58 | 2,543,830 |
| 2021-02-19 | $63.54 | $65.31 | $63.11 | $65.10 | $64.17 | 2,667,410 |
| 2021-02-18 | $62.01 | $64.80 | $60.82 | $64.20 | $63.28 | 3,577,590 |
| 2021-02-17 | $61.93 | $61.93 | $61.93 | $61.93 | $61.04 | 0 |
| 2021-02-16 | $61.93 | $61.93 | $61.93 | $61.93 | $61.04 | 0 |
| 2021-02-15 | $61.93 | $61.93 | $61.93 | $61.93 | $61.04 | 0 |
| 2021-02-12 | $61.93 | $61.93 | $61.93 | $61.93 | $61.04 | 0 |
| 2021-02-11 | $61.93 | $61.93 | $61.93 | $61.93 | $61.04 | 0 |
| 2021-02-10 | $59.57 | $62.04 | $58.72 | $61.93 | $61.04 | 2,729,110 |
| 2021-02-09 | $57.28 | $60.10 | $56.43 | $59.81 | $58.95 | 2,161,000 |
| 2021-02-08 | $59.36 | $60.48 | $57.30 | $57.95 | $57.12 | 1,519,850 |
| 2021-02-05 | $58.65 | $60.98 | $58.45 | $59.31 | $58.46 | 1,675,490 |
| 2021-02-04 | $60.86 | $60.89 | $57.49 | $58.46 | $57.62 | 1,908,050 |
| 2021-02-03 | $62.56 | $62.56 | $60.50 | $61.00 | $60.13 | 1,844,170 |
| 2021-02-02 | $61.00 | $63.67 | $60.31 | $63.09 | $62.19 | 2,599,550 |
| 2021-02-01 | $60.01 | $61.61 | $59.12 | $61.47 | $60.59 | 1,415,870 |
| 2021-01-29 | $60.29 | $60.97 | $58.56 | $60.47 | $59.60 | 1,532,870 |
| 2021-01-28 | $59.03 | $61.50 | $58.56 | $60.28 | $59.42 | 1,366,680 |
| 2021-01-27 | $60.21 | $61.00 | $58.40 | $59.90 | $59.04 | 1,718,520 |
| 2021-01-26 | $63.20 | $63.20 | $60.00 | $60.20 | $59.34 | 3,378,040 |
| 2021-01-25 | $66.50 | $66.88 | $63.80 | $64.17 | $63.25 | 2,507,710 |
| 2021-01-22 | $66.70 | $67.58 | $65.08 | $65.90 | $64.96 | 2,690,880 |
| 2021-01-21 | $63.10 | $66.00 | $62.68 | $66.00 | $65.05 | 2,698,340 |
| 2021-01-20 | $62.95 | $63.88 | $62.38 | $63.37 | $62.46 | 1,502,570 |
| 2021-01-19 | $64.90 | $64.90 | $62.95 | $62.95 | $62.05 | 2,091,880 |
| 2021-01-18 | $65.28 | $65.85 | $63.05 | $64.85 | $63.92 | 1,898,930 |
| 2021-01-15 | $66.96 | $67.89 | $64.66 | $65.55 | $64.61 | 2,396,700 |
| 2021-01-14 | $64.99 | $68.83 | $64.68 | $67.23 | $66.27 | 3,433,100 |
| 2021-01-13 | $66.91 | $67.15 | $64.78 | $65.33 | $64.39 | 2,775,740 |
| 2021-01-12 | $64.21 | $68.00 | $62.81 | $66.80 | $65.84 | 3,750,790 |
| 2021-01-11 | $62.00 | $64.50 | $61.02 | $64.50 | $63.58 | 3,338,040 |
| 2021-01-08 | $64.00 | $64.60 | $61.02 | $61.61 | $60.73 | 3,073,130 |
| 2021-01-07 | $65.10 | $65.70 | $63.60 | $64.85 | $63.92 | 2,637,900 |
| 2021-01-06 | $64.24 | $66.00 | $63.60 | $65.94 | $65.00 | 3,893,940 |
| 2021-01-05 | $60.60 | $65.48 | $60.30 | $64.22 | $63.30 | 4,264,300 |
| 2021-01-04 | $58.67 | $60.75 | $57.67 | $60.50 | $59.63 | 2,294,040 |
| 2021-01-01 | $58.67 | $58.67 | $58.67 | $58.67 | $57.83 | 0 |
| 2020-12-31 | $58.48 | $58.88 | $57.99 | $58.67 | $57.83 | 1,378,080 |
| 2020-12-30 | $58.37 | $58.80 | $58.08 | $58.56 | $57.72 | 1,110,270 |
| 2020-12-29 | $57.20 | $58.70 | $57.12 | $58.37 | $57.53 | 1,215,660 |
| 2020-12-28 | $59.05 | $59.14 | $57.02 | $57.70 | $56.87 | 1,966,680 |
| 2020-12-25 | $60.40 | $61.11 | $58.95 | $59.17 | $58.32 | 1,781,330 |
| 2020-12-24 | $61.90 | $61.98 | $60.27 | $61.10 | $60.23 | 1,614,960 |
| 2020-12-23 | $63.00 | $63.00 | $61.10 | $62.14 | $61.25 | 2,342,940 |
| 2020-12-22 | $60.00 | $62.89 | $59.53 | $62.43 | $61.54 | 3,277,240 |
| 2020-12-21 | $60.04 | $60.56 | $58.93 | $60.06 | $59.20 | 1,499,850 |
| 2020-12-18 | $61.00 | $61.00 | $59.00 | $60.00 | $59.14 | 1,811,240 |
| 2020-12-17 | $60.55 | $62.10 | $60.30 | $61.75 | $60.87 | 2,672,460 |
| 2020-12-16 | $60.22 | $61.25 | $58.88 | $60.92 | $60.05 | 2,354,530 |
| 2020-12-15 | $59.91 | $61.78 | $59.60 | $60.00 | $59.14 | 2,423,350 |
| 2020-12-14 | $57.42 | $60.08 | $56.88 | $59.81 | $58.95 | 2,274,650 |
| 2020-12-11 | $57.10 | $58.37 | $56.35 | $56.54 | $55.73 | 1,886,790 |
| 2020-12-10 | $58.05 | $58.05 | $56.50 | $57.10 | $56.28 | 1,561,450 |
| 2020-12-09 | $58.66 | $59.71 | $57.90 | $58.11 | $57.28 | 1,441,420 |
| 2020-12-08 | $59.07 | $59.10 | $58.35 | $58.71 | $57.87 | 1,211,460 |
| 2020-12-07 | $59.82 | $60.50 | $58.91 | $59.36 | $58.51 | 1,996,380 |
| 2020-12-04 | $59.92 | $60.70 | $59.05 | $60.15 | $59.29 | 1,938,200 |
| 2020-12-03 | $57.66 | $59.35 | $57.23 | $59.34 | $58.49 | 1,661,430 |
| 2020-12-02 | $58.20 | $58.25 | $57.21 | $57.67 | $56.84 | 1,130,500 |
| 2020-12-01 | $57.97 | $58.34 | $57.18 | $58.22 | $57.39 | 860,230 |
| 2020-11-30 | $57.89 | $58.40 | $57.44 | $57.86 | $57.03 | 970,730 |
| 2020-11-27 | $57.69 | $57.75 | $57.00 | $57.57 | $56.75 | 506,560 |
| 2020-11-26 | $56.90 | $58.03 | $56.59 | $57.69 | $56.86 | 675,960 |
| 2020-11-25 | $58.13 | $58.40 | $56.81 | $56.98 | $56.16 | 903,450 |
| 2020-11-24 | $58.57 | $59.20 | $57.71 | $58.10 | $57.27 | 990,510 |
| 2020-11-23 | $59.70 | $59.78 | $58.36 | $58.56 | $57.72 | 1,276,860 |
| 2020-11-20 | $59.80 | $60.45 | $59.52 | $59.76 | $58.90 | 676,760 |
| 2020-11-19 | $59.91 | $60.55 | $58.70 | $59.76 | $58.90 | 778,420 |
| 2020-11-18 | $59.10 | $61.39 | $58.68 | $60.19 | $59.33 | 976,590 |
| 2020-11-17 | $60.26 | $60.26 | $58.51 | $59.15 | $58.30 | 1,074,780 |
| 2020-11-16 | $61.45 | $62.00 | $60.00 | $60.47 | $59.60 | 1,080,780 |
| 2020-11-13 | $60.89 | $61.92 | $59.63 | $61.43 | $60.55 | 949,130 |
| 2020-11-12 | $61.80 | $62.26 | $60.49 | $61.20 | $60.32 | 1,049,200 |
| 2020-11-11 | $62.80 | $63.54 | $60.77 | $61.12 | $60.24 | 2,108,930 |
| 2020-11-10 | $61.01 | $63.55 | $60.28 | $63.19 | $62.29 | 3,044,510 |
| 2020-11-09 | $56.99 | $60.50 | $56.60 | $59.98 | $59.12 | 2,288,300 |
| 2020-11-06 | $57.92 | $58.00 | $56.42 | $56.99 | $56.17 | 1,093,030 |
| 2020-11-05 | $57.43 | $58.45 | $57.30 | $57.91 | $57.08 | 957,210 |
| 2020-11-04 | $56.92 | $57.55 | $56.30 | $57.43 | $56.61 | 824,070 |
| 2020-11-03 | $56.13 | $56.85 | $55.65 | $56.82 | $56.01 | 1,033,550 |
| 2020-11-02 | $57.91 | $57.99 | $55.50 | $55.94 | $55.14 | 1,679,640 |
| 2020-10-30 | $59.80 | $59.99 | $57.28 | $57.71 | $56.88 | 1,464,750 |
| 2020-10-29 | $59.01 | $60.30 | $58.10 | $59.45 | $58.60 | 1,303,280 |
| 2020-10-28 | $57.61 | $60.88 | $57.18 | $59.60 | $58.75 | 2,059,170 |
| 2020-10-27 | $56.90 | $58.48 | $56.50 | $57.61 | $56.79 | 1,321,270 |
| 2020-10-26 | $56.98 | $59.22 | $56.06 | $57.50 | $56.68 | 2,911,070 |
| 2020-10-23 | $64.99 | $64.99 | $61.70 | $62.20 | $61.31 | 1,400,170 |
| 2020-10-22 | $64.89 | $65.05 | $62.60 | $64.03 | $63.11 | 1,630,180 |
| 2020-10-21 | $62.80 | $65.10 | $62.22 | $64.80 | $63.87 | 2,410,060 |
| 2020-10-20 | $61.53 | $62.79 | $60.94 | $62.76 | $61.86 | 1,103,500 |
| 2020-10-19 | $62.90 | $63.30 | $61.17 | $61.53 | $60.65 | 1,158,320 |
| 2020-10-16 | $63.20 | $63.41 | $62.20 | $62.75 | $61.85 | 938,400 |
| 2020-10-15 | $63.37 | $63.95 | $62.21 | $62.85 | $61.95 | 1,305,160 |
| 2020-10-14 | $65.53 | $65.77 | $62.77 | $63.37 | $62.46 | 2,364,010 |
| 2020-10-13 | $64.67 | $66.36 | $64.19 | $65.53 | $64.59 | 1,529,160 |
| 2020-10-12 | $63.40 | $65.28 | $62.50 | $64.67 | $63.74 | 1,892,870 |
| 2020-10-09 | $63.00 | $63.95 | $63.00 | $63.40 | $62.49 | 1,074,780 |
| 2020-10-08 | $62.64 | $62.64 | $62.64 | $62.64 | $61.74 | 0 |
| 2020-10-07 | $62.64 | $62.64 | $62.64 | $62.64 | $61.74 | 0 |
| 2020-10-06 | $62.64 | $62.64 | $62.64 | $62.64 | $61.74 | 0 |
| 2020-10-05 | $62.64 | $62.64 | $62.64 | $62.64 | $61.74 | 0 |
| 2020-10-02 | $62.64 | $62.64 | $62.64 | $62.64 | $61.74 | 0 |
| 2020-10-01 | $62.64 | $62.64 | $62.64 | $62.64 | $61.74 | 0 |
| 2020-09-30 | $62.72 | $63.96 | $62.10 | $62.64 | $61.74 | 1,139,760 |
| 2020-09-29 | $60.70 | $62.94 | $60.00 | $62.51 | $61.61 | 1,466,100 |
| 2020-09-28 | $62.26 | $62.71 | $60.49 | $60.60 | $59.73 | 1,028,610 |
| 2020-09-25 | $63.23 | $63.49 | $62.20 | $62.26 | $61.37 | 1,091,100 |
| 2020-09-24 | $61.68 | $63.90 | $61.65 | $63.23 | $62.32 | 2,057,090 |
| 2020-09-23 | $60.35 | $62.44 | $59.71 | $62.42 | $61.53 | 1,678,530 |
| 2020-09-22 | $59.60 | $61.45 | $59.27 | $60.39 | $59.53 | 1,202,200 |
| 2020-09-21 | $60.40 | $60.58 | $59.27 | $60.24 | $59.38 | 1,153,050 |
| 2020-09-18 | $59.73 | $60.50 | $59.10 | $60.02 | $59.16 | 1,092,650 |
| 2020-09-17 | $60.60 | $60.60 | $58.00 | $59.58 | $58.73 | 2,117,440 |
| 2020-09-16 | $62.70 | $62.70 | $60.35 | $60.63 | $59.76 | 1,463,170 |
| 2020-09-15 | $62.02 | $62.76 | $61.62 | $62.76 | $61.86 | 930,920 |
| 2020-09-14 | $62.80 | $62.88 | $61.50 | $62.10 | $61.21 | 1,126,530 |
| 2020-09-11 | $61.02 | $62.40 | $60.55 | $62.37 | $61.48 | 1,129,180 |
| 2020-09-10 | $60.50 | $61.75 | $60.50 | $61.00 | $60.13 | 1,521,030 |
| 2020-09-09 | $63.07 | $63.07 | $59.71 | $60.45 | $59.58 | 2,431,960 |
| 2020-09-08 | $65.33 | $65.88 | $63.10 | $64.10 | $63.18 | 1,885,000 |
| 2020-09-07 | $69.21 | $69.49 | $64.00 | $65.05 | $64.12 | 3,012,450 |
| 2020-09-04 | $70.60 | $70.60 | $68.80 | $69.16 | $68.17 | 2,636,160 |
| 2020-09-03 | $71.99 | $72.50 | $71.22 | $71.35 | $70.33 | 2,056,210 |
| 2020-09-02 | $71.72 | $71.98 | $71.22 | $71.89 | $70.86 | 1,756,180 |
| 2020-09-01 | $72.66 | $72.67 | $71.21 | $71.52 | $70.50 | 2,178,490 |
| 2020-08-31 | $71.88 | $73.92 | $71.00 | $72.66 | $71.62 | 3,616,730 |
| 2020-08-28 | $75.67 | $75.67 | $71.00 | $72.70 | $71.66 | 7,167,070 |
| 2020-08-27 | $76.00 | $78.33 | $75.78 | $77.99 | $76.87 | 2,450,540 |
| 2020-08-26 | $76.50 | $78.48 | $75.00 | $76.44 | $75.35 | 2,783,080 |
| 2020-08-25 | $80.48 | $80.70 | $76.34 | $77.09 | $75.99 | 4,089,530 |
| 2020-08-24 | $80.87 | $81.80 | $79.00 | $80.41 | $79.26 | 2,726,920 |
| 2020-08-21 | $78.90 | $82.20 | $78.00 | $80.19 | $79.04 | 3,906,050 |
| 2020-08-20 | $78.00 | $80.15 | $77.06 | $78.60 | $77.47 | 2,905,590 |
| 2020-08-19 | $77.00 | $81.58 | $76.00 | $79.03 | $77.90 | 6,361,710 |
| 2020-08-18 | $72.51 | $77.70 | $72.44 | $77.10 | $76.00 | 5,386,660 |
| 2020-08-17 | $72.70 | $73.29 | $71.50 | $72.91 | $71.87 | 2,054,140 |
| 2020-08-14 | $72.60 | $73.58 | $71.00 | $72.69 | $71.65 | 1,916,810 |
| 2020-08-13 | $74.63 | $74.90 | $72.55 | $72.70 | $71.66 | 2,475,070 |
| 2020-08-12 | $73.49 | $74.47 | $70.60 | $74.46 | $73.39 | 3,579,360 |
| 2020-08-11 | $69.72 | $74.60 | $69.70 | $73.01 | $71.96 | 4,970,530 |
| 2020-08-10 | $69.00 | $69.77 | $68.00 | $69.10 | $68.11 | 1,688,320 |
| 2020-08-07 | $70.70 | $71.00 | $68.52 | $69.40 | $68.41 | 2,622,470 |
| 2020-08-06 | $73.20 | $73.52 | $70.30 | $71.00 | $69.98 | 2,658,850 |
| 2020-08-05 | $71.53 | $73.37 | $70.64 | $72.92 | $71.88 | 2,252,830 |
| 2020-08-04 | $72.56 | $74.25 | $71.93 | $72.34 | $71.30 | 2,451,600 |
| 2020-08-03 | $71.30 | $72.39 | $70.21 | $72.30 | $71.26 | 2,564,990 |
| 2020-07-31 | $71.32 | $71.97 | $70.02 | $71.19 | $70.17 | 1,649,340 |
| 2020-07-30 | $72.06 | $73.05 | $71.02 | $71.16 | $70.14 | 1,836,930 |
| 2020-07-29 | $71.00 | $72.60 | $70.45 | $72.56 | $71.52 | 1,748,950 |
| 2020-07-28 | $70.00 | $71.89 | $69.71 | $71.02 | $70.00 | 1,871,680 |
| 2020-07-27 | $70.02 | $71.15 | $68.51 | $69.26 | $68.27 | 1,990,810 |
| 2020-07-24 | $75.30 | $75.30 | $69.71 | $70.02 | $69.02 | 3,682,740 |
| 2020-07-23 | $74.64 | $76.04 | $73.41 | $75.33 | $74.25 | 2,893,780 |
| 2020-07-22 | $75.85 | $76.66 | $74.88 | $75.28 | $74.20 | 3,069,230 |
| 2020-07-21 | $74.25 | $76.34 | $73.30 | $75.99 | $74.90 | 2,664,560 |
| 2020-07-20 | $76.51 | $76.80 | $72.51 | $74.50 | $73.43 | 3,972,410 |
| 2020-07-17 | $74.80 | $77.45 | $73.59 | $75.07 | $74.00 | 3,843,730 |
| 2020-07-16 | $82.80 | $84.80 | $76.52 | $76.52 | $75.42 | 6,078,240 |
| 2020-07-15 | $81.38 | $87.24 | $81.38 | $85.02 | $83.80 | 7,329,630 |
| 2020-07-14 | $78.26 | $81.50 | $75.01 | $81.02 | $79.86 | 7,021,620 |
| 2020-07-13 | $75.40 | $78.02 | $74.34 | $77.92 | $76.80 | 4,887,280 |
| 2020-07-10 | $76.45 | $77.48 | $75.20 | $75.48 | $74.40 | 3,498,070 |
| 2020-07-09 | $74.68 | $77.01 | $74.10 | $76.66 | $75.56 | 4,565,430 |
| 2020-07-08 | $75.68 | $76.38 | $73.84 | $75.18 | $74.10 | 4,239,440 |
| 2020-07-07 | $73.20 | $76.23 | $72.24 | $75.82 | $74.73 | 5,327,400 |
| 2020-07-06 | $71.59 | $73.40 | $70.50 | $72.97 | $71.93 | 3,800,430 |
| 2020-07-03 | $72.69 | $72.72 | $70.20 | $71.94 | $70.91 | 3,588,780 |
| 2020-07-02 | $72.55 | $74.98 | $72.49 | $73.20 | $72.15 | 3,922,330 |
| 2020-07-01 | $73.34 | $73.53 | $71.18 | $72.14 | $71.11 | 3,334,440 |
| 2020-06-30 | $73.10 | $74.59 | $72.85 | $73.36 | $72.31 | 3,380,300 |
| 2020-06-29 | $72.00 | $72.96 | $71.10 | $72.89 | $71.85 | 2,094,240 |
| 2020-06-26 | $72.37 | $72.37 | $72.37 | $72.37 | $71.33 | 0 |
| 2020-06-25 | $72.37 | $72.37 | $72.37 | $72.37 | $71.33 | 0 |
| 2020-06-24 | $74.32 | $74.32 | $71.18 | $72.37 | $71.33 | 4,668,550 |
| 2020-06-23 | $75.46 | $75.90 | $74.25 | $74.32 | $73.26 | 2,915,500 |
| 2020-06-22 | $76.44 | $76.60 | $74.79 | $75.49 | $74.41 | 2,134,330 |
| 2020-06-19 | $75.88 | $76.97 | $75.10 | $75.95 | $74.86 | 1,853,870 |
| 2020-06-18 | $77.30 | $77.50 | $75.01 | $75.99 | $74.65 | 1,897,900 |
| 2020-06-17 | $78.48 | $78.69 | $76.21 | $77.15 | $75.79 | 2,552,970 |
| 2020-06-16 | $75.15 | $78.39 | $75.13 | $78.36 | $76.97 | 4,001,400 |
| 2020-06-15 | $74.22 | $75.80 | $74.12 | $74.31 | $73.00 | 1,829,430 |
| 2020-06-12 | $73.00 | $75.67 | $72.37 | $75.00 | $73.67 | 2,375,040 |
| 2020-06-11 | $76.77 | $76.88 | $74.51 | $74.89 | $73.57 | 3,708,710 |
| 2020-06-10 | $77.18 | $78.26 | $76.38 | $77.24 | $75.87 | 2,205,370 |
| 2020-06-09 | $76.02 | $78.53 | $76.02 | $77.04 | $75.68 | 2,610,370 |
| 2020-06-08 | $78.90 | $78.90 | $74.90 | $76.02 | $74.68 | 4,472,460 |
| 2020-06-05 | $79.16 | $79.50 | $77.20 | $78.94 | $77.54 | 2,490,650 |
| 2020-06-04 | $79.70 | $81.20 | $77.44 | $78.87 | $77.48 | 3,451,530 |
| 2020-06-03 | $78.00 | $80.34 | $77.07 | $79.70 | $78.29 | 3,632,430 |
| 2020-06-02 | $82.40 | $82.40 | $77.10 | $78.10 | $76.72 | 5,520,580 |
| 2020-06-01 | $77.84 | $81.48 | $77.02 | $81.09 | $79.66 | 4,588,600 |
| 2020-05-29 | $73.98 | $78.00 | $73.66 | $77.28 | $75.91 | 5,470,820 |
| 2020-05-28 | $73.43 | $74.28 | $71.52 | $74.25 | $72.94 | 3,627,380 |
| 2020-05-27 | $75.13 | $77.95 | $73.40 | $73.90 | $72.59 | 5,397,070 |
| 2020-05-26 | $74.00 | $75.88 | $73.41 | $75.13 | $73.80 | 4,144,280 |
| 2020-05-25 | $69.67 | $74.97 | $69.17 | $74.53 | $73.21 | 5,081,440 |
| 2020-05-22 | $72.33 | $73.00 | $68.26 | $69.61 | $68.38 | 4,664,890 |
| 2020-05-21 | $73.00 | $74.95 | $72.00 | $72.33 | $71.05 | 4,495,210 |
| 2020-05-20 | $76.00 | $77.88 | $73.07 | $73.13 | $71.84 | 5,616,530 |
| 2020-05-19 | $74.07 | $77.50 | $73.07 | $76.95 | $75.59 | 5,417,460 |
| 2020-05-18 | $70.09 | $77.10 | $70.09 | $74.60 | $73.28 | 6,983,700 |
| 2020-05-15 | $71.66 | $72.20 | $70.00 | $70.90 | $69.65 | 5,125,710 |
| 2020-05-14 | $70.29 | $72.77 | $69.39 | $71.99 | $70.72 | 6,379,700 |
| 2020-05-13 | $68.50 | $73.70 | $68.20 | $70.52 | $69.27 | 8,690,870 |
| 2020-05-12 | $66.34 | $69.86 | $66.34 | $69.45 | $68.22 | 8,285,270 |
| 2020-05-11 | $66.71 | $68.18 | $65.66 | $66.60 | $65.42 | 6,000,870 |
| 2020-05-08 | $68.48 | $68.75 | $66.95 | $67.38 | $66.19 | 6,801,200 |
| 2020-05-07 | $68.91 | $72.00 | $68.00 | $68.98 | $67.76 | 8,944,320 |
| 2020-05-06 | $66.55 | $69.00 | $65.52 | $69.00 | $67.78 | 8,150,340 |
| 2020-05-05 | $67.38 | $67.38 | $67.38 | $67.38 | $66.19 | 0 |
| 2020-05-04 | $67.38 | $67.38 | $67.38 | $67.38 | $66.19 | 0 |
| 2020-05-01 | $67.38 | $67.38 | $67.38 | $67.38 | $66.19 | 0 |
| 2020-04-30 | $68.16 | $69.20 | $66.12 | $67.38 | $66.19 | 8,840,740 |
| 2020-04-29 | $66.91 | $71.00 | $63.66 | $67.72 | $66.52 | 12,716,720 |
| 2020-04-28 | $60.88 | $65.27 | $59.50 | $65.27 | $64.12 | 10,331,750 |
| 2020-04-27 | $61.33 | $62.25 | $58.54 | $59.34 | $58.29 | 6,826,070 |
| 2020-04-24 | $60.42 | $63.00 | $59.81 | $61.25 | $60.17 | 6,595,010 |
| 2020-04-23 | $61.65 | $62.47 | $59.65 | $61.06 | $59.98 | 9,534,100 |
| 2020-04-22 | $55.35 | $61.44 | $55.20 | $61.44 | $60.35 | 11,244,070 |
| 2020-04-21 | $55.00 | $56.22 | $54.84 | $55.85 | $54.86 | 3,811,350 |
| 2020-04-20 | $54.59 | $55.88 | $54.40 | $55.63 | $54.65 | 3,294,430 |
| 2020-04-17 | $56.03 | $56.49 | $54.68 | $54.85 | $53.88 | 4,420,770 |
| 2020-04-16 | $55.08 | $56.90 | $54.60 | $55.49 | $54.51 | 4,192,670 |
| 2020-04-15 | $57.40 | $57.40 | $55.02 | $55.48 | $54.50 | 5,514,800 |
| 2020-04-14 | $55.01 | $57.06 | $54.74 | $56.80 | $55.80 | 5,523,670 |
| 2020-04-13 | $53.90 | $55.50 | $52.88 | $55.00 | $54.03 | 4,777,640 |
| 2020-04-10 | $59.30 | $59.44 | $54.77 | $55.18 | $54.20 | 11,852,340 |
| 2020-04-09 | $60.00 | $61.92 | $59.60 | $60.52 | $59.45 | 7,656,350 |
| 2020-04-08 | $62.00 | $62.00 | $59.55 | $60.33 | $59.26 | 9,759,200 |
| 2020-04-07 | $59.60 | $63.50 | $58.51 | $62.80 | $61.69 | 12,335,630 |
| 2020-04-06 | $58.88 | $58.88 | $58.88 | $58.88 | $57.84 | 0 |
| 2020-04-03 | $60.60 | $63.21 | $58.75 | $58.88 | $57.84 | 10,629,090 |
| 2020-04-02 | $61.31 | $61.78 | $59.79 | $61.22 | $60.14 | 10,097,260 |
| 2020-04-01 | $61.00 | $63.85 | $59.00 | $62.80 | $61.69 | 14,659,370 |
| 2020-03-31 | $57.00 | $62.10 | $56.45 | $62.10 | $61.00 | 14,031,600 |
| 2020-03-30 | $56.40 | $58.30 | $53.30 | $56.45 | $55.45 | 10,060,980 |
| 2020-03-27 | $58.05 | $60.00 | $56.22 | $56.49 | $55.49 | 10,705,240 |
| 2020-03-26 | $54.80 | $60.08 | $54.01 | $58.09 | $57.06 | 13,579,330 |
| 2020-03-25 | $54.00 | $58.85 | $53.60 | $56.18 | $55.19 | 12,799,240 |
| 2020-03-24 | $52.20 | $53.50 | $50.20 | $53.50 | $52.55 | 12,266,110 |
| 2020-03-23 | $54.00 | $55.00 | $51.39 | $51.39 | $50.48 | 11,864,880 |
| 2020-03-20 | $58.78 | $59.36 | $55.69 | $57.10 | $56.09 | 14,033,840 |
| 2020-03-19 | $58.18 | $60.88 | $56.51 | $60.88 | $59.80 | 17,195,270 |
| 2020-03-18 | $59.40 | $61.06 | $58.00 | $59.01 | $57.97 | 19,168,580 |
| 2020-03-17 | $62.89 | $62.89 | $55.24 | $58.16 | $57.13 | 20,756,730 |
| 2020-03-16 | $66.00 | $66.99 | $60.24 | $61.25 | $60.17 | 24,905,340 |
| 2020-03-13 | $63.00 | $65.09 | $63.00 | $65.09 | $63.94 | 18,932,860 |
| 2020-03-12 | $59.17 | $59.17 | $59.17 | $59.17 | $58.12 | 1,068,740 |
| 2020-03-11 | $53.79 | $53.79 | $53.79 | $53.79 | $52.84 | 612,480 |
| 2020-03-10 | $48.90 | $48.90 | $48.90 | $48.90 | $48.04 | 501,780 |
| 2020-03-09 | $44.45 | $44.45 | $44.45 | $44.45 | $43.66 | 189,970 |
| 2020-03-06 | $40.41 | $40.41 | $40.41 | $40.41 | $39.70 | 327,800 |
| 2020-03-05 | $36.74 | $36.74 | $36.74 | $36.74 | $36.09 | 797,390 |
| 2020-03-04 | $33.40 | $33.40 | $33.40 | $33.40 | $32.81 | 96,140 |
| 2020-03-03 | $30.36 | $30.36 | $30.36 | $30.36 | $29.82 | 76,910 |
| 2020-03-02 | $27.60 | $27.60 | $27.60 | $27.60 | $27.11 | 94,700 |
| 2020-02-28 | $25.09 | $25.09 | $25.09 | $25.09 | $24.65 | 270,150 |
| 2020-02-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.41 | 75,930 |
| 2020-02-26 | $20.74 | $20.74 | $20.74 | $20.74 | $20.37 | 31,400 |
| 2020-02-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.52 | 54,030 |
| 2020-02-24 | $17.14 | $17.14 | $17.14 | $17.14 | $16.84 | 208,180 |
Bestore Company Ltd (603719) News Headlines
Recent Bestore Company Ltd (603719) News
Similar Companies to Bestore Company Ltd (603719) 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 | -- | -- | -- |