Avantor Inc (AVTR) Exchange: NYSE
Data as of May 9, 2025
$11.94 ($-0.04) -0.33%
Avantor Inc - Daily Information
Click for more stock information on Avantor Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $12.10 |
| Previous Close | $11.94 |
| High | $12.16 |
| Low | $11.82 |
| Adjusted Open | $12.10 |
| Previous Adjusted Close | $11.94 |
| Adjusted High | $12.16 |
| Adjusted Low | $11.82 |
About Avantor Inc (AVTR)
Avantor Inc is a leading global provider of mission-critical products and services to customers in the life sciences, advanced technologies, and applied materials industries. Founded in 2006, Avantor has grown significantly in the last 15 years and now has more than 8,000 employees spread across more than 25 countries. The companyâs product portfolio mainly consists of specialty performance materials, including chemicals, reagents, and lab equipment, as well as measurable services such as custom synthesis, formulation, and packaging to life science, pharmaceutical, biopharmaceutical, and diagnostic customers.
Invest in Avantor Inc (AVTR)
Historical Stock Data for Avantor Inc (AVTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $12.10 | $12.16 | $11.82 | $11.94 | $11.94 | 21,783,777 |
| 2025-05-06 | $12.55 | $12.60 | $11.97 | $11.98 | $11.98 | 10,762,989 |
| 2025-05-05 | $12.82 | $12.88 | $12.57 | $12.63 | $12.63 | 9,372,227 |
| 2025-05-02 | $13.20 | $13.36 | $12.73 | $12.87 | $12.87 | 8,789,307 |
| 2025-05-01 | $12.81 | $13.13 | $12.60 | $12.96 | $12.96 | 13,765,866 |
| 2025-04-30 | $12.73 | $13.03 | $12.60 | $12.99 | $12.99 | 15,662,038 |
| 2025-04-29 | $12.41 | $12.83 | $12.25 | $12.69 | $12.69 | 24,407,924 |
| 2025-04-28 | $12.92 | $13.25 | $12.22 | $12.49 | $12.49 | 26,081,952 |
| 2025-04-25 | $13.56 | $13.56 | $12.20 | $12.93 | $12.93 | 43,602,475 |
| 2025-04-24 | $15.52 | $15.63 | $14.98 | $15.50 | $15.50 | 13,782,202 |
| 2025-04-23 | $15.74 | $16.17 | $15.43 | $15.47 | $15.47 | 7,100,918 |
| 2025-04-22 | $15.23 | $15.43 | $15.12 | $15.28 | $15.28 | 8,478,260 |
| 2025-04-21 | $14.94 | $15.12 | $14.74 | $14.96 | $14.96 | 7,559,017 |
| 2025-04-17 | $15.17 | $15.24 | $14.90 | $15.10 | $15.10 | 9,421,019 |
| 2025-04-16 | $15.44 | $15.72 | $15.07 | $15.25 | $15.25 | 8,282,732 |
| 2025-04-15 | $15.44 | $15.58 | $15.12 | $15.40 | $15.40 | 9,394,325 |
| 2025-04-14 | $15.62 | $15.68 | $15.18 | $15.56 | $15.56 | 6,689,553 |
| 2025-04-11 | $14.90 | $15.23 | $14.50 | $15.22 | $15.22 | 18,932,646 |
| 2025-04-10 | $15.42 | $15.46 | $14.55 | $14.70 | $14.70 | 13,526,040 |
| 2025-04-09 | $14.05 | $15.99 | $13.80 | $15.89 | $15.89 | 15,171,345 |
| 2025-04-08 | $15.53 | $15.67 | $14.15 | $14.28 | $14.28 | 13,043,767 |
| 2025-04-07 | $14.78 | $15.96 | $14.67 | $15.23 | $15.23 | 12,004,237 |
| 2025-04-04 | $15.47 | $15.57 | $14.93 | $15.13 | $15.13 | 24,521,591 |
| 2025-04-03 | $16.03 | $16.03 | $15.43 | $15.67 | $15.67 | 17,685,180 |
| 2025-04-02 | $15.61 | $16.29 | $15.56 | $16.29 | $16.29 | 8,016,582 |
| 2025-04-01 | $16.18 | $16.29 | $15.69 | $15.80 | $15.80 | 7,473,073 |
| 2025-03-31 | $16.00 | $16.35 | $15.81 | $16.21 | $16.21 | 5,679,066 |
| 2025-03-28 | $16.15 | $16.23 | $16.00 | $16.18 | $16.18 | 4,997,552 |
| 2025-03-27 | $16.10 | $16.35 | $15.92 | $16.17 | $16.17 | 3,793,957 |
| 2025-03-26 | $16.29 | $16.44 | $16.11 | $16.28 | $16.28 | 3,864,227 |
| 2025-03-25 | $16.53 | $16.54 | $16.17 | $16.35 | $16.35 | 7,241,965 |
| 2025-03-24 | $16.59 | $16.79 | $16.28 | $16.49 | $16.49 | 5,820,030 |
| 2025-03-21 | $16.15 | $16.63 | $16.09 | $16.54 | $16.54 | 11,572,043 |
| 2025-03-20 | $16.63 | $16.71 | $16.27 | $16.28 | $16.28 | 8,224,861 |
| 2025-03-19 | $16.98 | $17.11 | $16.55 | $16.67 | $16.67 | 5,614,743 |
| 2025-03-18 | $16.50 | $17.10 | $16.36 | $17.01 | $17.01 | 8,332,036 |
| 2025-03-17 | $16.30 | $16.64 | $16.26 | $16.51 | $16.51 | 5,267,643 |
| 2025-03-14 | $15.95 | $16.35 | $15.88 | $16.30 | $16.30 | 5,096,664 |
| 2025-03-13 | $15.84 | $16.37 | $15.68 | $15.82 | $15.82 | 7,961,502 |
| 2025-03-12 | $16.93 | $17.08 | $15.69 | $15.79 | $15.79 | 10,886,239 |
| 2025-03-11 | $17.29 | $17.29 | $16.52 | $16.93 | $16.93 | 9,468,579 |
| 2025-03-10 | $17.39 | $18.02 | $17.12 | $17.28 | $17.28 | 13,711,021 |
| 2025-03-07 | $16.12 | $17.74 | $16.02 | $17.50 | $17.50 | 21,403,099 |
| 2025-03-06 | $15.61 | $16.27 | $15.52 | $16.17 | $16.17 | 7,923,528 |
| 2025-03-05 | $15.49 | $15.80 | $15.44 | $15.75 | $15.75 | 7,605,873 |
| 2025-03-04 | $15.70 | $15.75 | $15.37 | $15.50 | $15.50 | 9,082,310 |
| 2025-03-03 | $16.80 | $16.81 | $15.77 | $15.87 | $15.87 | 8,329,037 |
| 2025-02-28 | $16.57 | $16.73 | $16.41 | $16.70 | $16.70 | 6,975,665 |
| 2025-02-27 | $17.03 | $17.16 | $16.46 | $16.49 | $16.49 | 6,914,122 |
| 2025-02-26 | $17.53 | $17.66 | $17.15 | $17.22 | $17.22 | 4,961,195 |
| 2025-02-25 | $17.46 | $17.63 | $17.17 | $17.56 | $17.56 | 8,577,395 |
| 2025-02-24 | $17.29 | $17.76 | $17.22 | $17.47 | $17.47 | 6,104,728 |
| 2025-02-21 | $17.40 | $17.64 | $17.22 | $17.30 | $17.30 | 6,548,052 |
| 2025-02-20 | $17.68 | $17.91 | $17.47 | $17.49 | $17.49 | 4,307,108 |
| 2025-02-19 | $17.30 | $17.74 | $17.14 | $17.68 | $17.68 | 7,219,422 |
| 2025-02-18 | $17.89 | $17.92 | $17.19 | $17.35 | $17.35 | 10,908,373 |
| 2025-02-14 | $18.18 | $18.36 | $17.83 | $17.87 | $17.87 | 3,914,167 |
| 2025-02-13 | $18.12 | $18.18 | $17.90 | $18.10 | $18.10 | 6,265,831 |
| 2025-02-12 | $18.09 | $18.27 | $18.00 | $18.05 | $18.05 | 4,400,193 |
| 2025-02-11 | $18.65 | $18.82 | $18.19 | $18.39 | $18.39 | 6,740,520 |
| 2025-02-10 | $19.50 | $19.53 | $18.49 | $19.01 | $19.01 | 10,213,356 |
| 2025-02-07 | $22.00 | $22.44 | $19.09 | $19.16 | $19.16 | 14,258,612 |
| 2025-02-06 | $22.02 | $22.02 | $21.31 | $21.70 | $21.70 | 6,132,367 |
| 2025-02-05 | $22.32 | $22.40 | $21.94 | $21.99 | $21.99 | 4,093,642 |
| 2025-02-04 | $21.57 | $22.16 | $21.55 | $22.01 | $22.01 | 4,083,605 |
| 2025-02-03 | $21.94 | $22.23 | $21.73 | $21.87 | $21.87 | 6,875,456 |
| 2025-01-31 | $22.09 | $22.43 | $22.07 | $22.28 | $22.28 | 4,143,221 |
| 2025-01-30 | $21.87 | $22.73 | $21.77 | $22.22 | $22.22 | 3,606,476 |
| 2025-01-29 | $22.11 | $22.27 | $21.40 | $21.49 | $21.49 | 5,306,741 |
| 2025-01-28 | $23.10 | $23.32 | $22.40 | $22.43 | $22.43 | 4,172,056 |
| 2025-01-27 | $22.13 | $22.51 | $22.13 | $22.48 | $22.48 | 3,381,513 |
| 2025-01-24 | $21.96 | $22.13 | $21.76 | $22.06 | $22.06 | 3,198,317 |
| 2025-01-23 | $22.07 | $22.16 | $21.64 | $21.87 | $21.87 | 5,208,746 |
| 2025-01-22 | $21.75 | $22.33 | $21.66 | $22.10 | $22.10 | 7,838,708 |
| 2025-01-21 | $22.23 | $22.54 | $21.72 | $21.77 | $21.77 | 8,766,589 |
| 2025-01-17 | $22.21 | $22.46 | $21.70 | $22.11 | $22.11 | 6,042,808 |
| 2025-01-16 | $21.72 | $22.62 | $21.61 | $22.57 | $22.57 | 4,121,824 |
| 2025-01-15 | $22.03 | $22.44 | $21.31 | $21.76 | $21.76 | 7,224,642 |
| 2025-01-14 | $21.96 | $22.20 | $21.68 | $21.72 | $21.72 | 4,673,309 |
| 2025-01-13 | $21.61 | $22.52 | $21.56 | $22.02 | $22.02 | 8,203,239 |
| 2025-01-10 | $21.80 | $22.11 | $21.55 | $21.66 | $21.66 | 3,177,031 |
| 2025-01-08 | $21.85 | $22.18 | $21.60 | $22.13 | $22.13 | 2,970,094 |
| 2025-01-07 | $21.92 | $22.31 | $21.75 | $21.99 | $21.99 | 3,452,613 |
| 2025-01-06 | $21.72 | $22.30 | $21.71 | $21.92 | $21.92 | 4,415,344 |
| 2025-01-03 | $21.24 | $21.83 | $21.17 | $21.76 | $21.76 | 2,485,287 |
| 2025-01-02 | $21.14 | $21.41 | $21.03 | $21.20 | $21.20 | 2,655,204 |
| 2024-12-31 | $21.21 | $21.32 | $20.99 | $21.07 | $21.07 | 2,308,260 |
| 2024-12-30 | $21.18 | $21.29 | $20.85 | $21.08 | $21.08 | 2,140,773 |
| 2024-12-27 | $21.34 | $21.67 | $21.27 | $21.41 | $21.41 | 2,009,438 |
| 2024-12-26 | $21.26 | $21.54 | $21.16 | $21.48 | $21.48 | 2,061,091 |
| 2024-12-24 | $21.29 | $21.47 | $21.14 | $21.36 | $21.36 | 1,082,729 |
| 2024-12-23 | $21.14 | $21.31 | $21.01 | $21.26 | $21.26 | 3,234,276 |
| 2024-12-20 | $21.01 | $21.47 | $20.95 | $21.21 | $21.21 | 11,025,884 |
| 2024-12-19 | $21.06 | $21.14 | $20.70 | $21.02 | $21.02 | 3,700,045 |
| 2024-12-18 | $21.98 | $22.12 | $21.10 | $21.11 | $21.11 | 4,211,745 |
| 2024-12-17 | $22.11 | $22.54 | $21.80 | $21.98 | $21.98 | 5,870,241 |
| 2024-12-16 | $22.13 | $22.49 | $22.12 | $22.29 | $22.29 | 4,818,441 |
| 2024-12-13 | $22.35 | $22.41 | $21.87 | $22.33 | $22.33 | 3,578,948 |
| 2024-12-12 | $22.52 | $22.78 | $22.46 | $22.53 | $22.53 | 4,309,223 |
| 2024-12-11 | $22.47 | $22.79 | $22.39 | $22.66 | $22.66 | 5,812,905 |
| 2024-12-10 | $22.30 | $22.86 | $22.14 | $22.44 | $22.44 | 9,205,320 |
| 2024-12-09 | $21.43 | $22.30 | $21.41 | $22.09 | $22.09 | 6,550,440 |
| 2024-12-06 | $21.00 | $21.39 | $20.87 | $21.39 | $21.39 | 5,379,971 |
| 2024-12-05 | $21.14 | $21.23 | $20.74 | $20.84 | $20.84 | 8,814,922 |
| 2024-12-04 | $21.09 | $21.44 | $20.84 | $21.19 | $21.19 | 7,705,734 |
| 2024-12-03 | $20.95 | $21.25 | $20.81 | $21.09 | $21.09 | 4,105,404 |
| 2024-12-02 | $20.94 | $21.18 | $20.87 | $21.10 | $21.10 | 4,670,505 |
| 2024-11-29 | $21.04 | $21.27 | $20.89 | $21.06 | $21.06 | 3,337,532 |
| 2024-11-27 | $21.17 | $21.38 | $21.00 | $21.04 | $21.04 | 5,572,413 |
| 2024-11-26 | $21.00 | $21.15 | $20.67 | $21.01 | $21.01 | 6,181,702 |
| 2024-11-25 | $20.94 | $21.43 | $20.83 | $21.10 | $21.10 | 8,712,329 |
| 2024-11-22 | $20.25 | $20.85 | $20.25 | $20.78 | $20.78 | 7,512,121 |
| 2024-11-21 | $20.03 | $20.47 | $19.91 | $20.36 | $20.36 | 6,278,391 |
| 2024-11-20 | $19.75 | $20.18 | $19.59 | $20.14 | $20.14 | 7,951,417 |
| 2024-11-19 | $20.05 | $20.17 | $19.71 | $19.72 | $19.72 | 9,125,479 |
| 2024-11-18 | $20.72 | $20.81 | $20.03 | $20.18 | $20.18 | 9,922,741 |
| 2024-11-15 | $21.15 | $21.15 | $20.50 | $20.74 | $20.74 | 9,879,029 |
| 2024-11-14 | $21.56 | $21.62 | $20.98 | $21.15 | $21.15 | 7,559,198 |
| 2024-11-13 | $21.85 | $21.99 | $21.56 | $21.58 | $21.58 | 7,040,046 |
| 2024-11-12 | $22.23 | $22.31 | $21.79 | $21.79 | $21.79 | 6,806,532 |
| 2024-11-11 | $22.66 | $22.68 | $22.18 | $22.30 | $22.30 | 12,610,815 |
| 2024-11-08 | $22.92 | $22.99 | $22.59 | $22.59 | $22.59 | 5,427,574 |
| 2024-11-07 | $23.06 | $23.15 | $22.83 | $22.99 | $22.99 | 4,366,126 |
| 2024-11-06 | $23.30 | $23.71 | $22.55 | $22.97 | $22.97 | 5,442,188 |
| 2024-11-05 | $22.37 | $22.89 | $22.32 | $22.77 | $22.77 | 4,487,647 |
| 2024-11-04 | $22.34 | $22.71 | $22.25 | $22.55 | $22.55 | 5,822,454 |
| 2024-11-01 | $22.54 | $22.89 | $22.03 | $22.31 | $22.31 | 6,445,696 |
| 2024-10-31 | $22.32 | $22.62 | $22.32 | $22.37 | $22.37 | 5,990,698 |
| 2024-10-30 | $22.29 | $22.54 | $22.26 | $22.46 | $22.46 | 9,314,205 |
| 2024-10-29 | $22.51 | $22.67 | $22.38 | $22.52 | $22.52 | 4,194,874 |
| 2024-10-28 | $22.77 | $23.03 | $22.44 | $22.64 | $22.64 | 4,587,943 |
| 2024-10-25 | $22.65 | $22.90 | $22.14 | $22.43 | $22.43 | 10,187,187 |
| 2024-10-24 | $23.85 | $23.88 | $23.27 | $23.27 | $23.27 | 8,596,711 |
| 2024-10-23 | $23.82 | $23.93 | $23.47 | $23.72 | $23.72 | 5,485,403 |
| 2024-10-22 | $24.18 | $24.22 | $23.72 | $23.90 | $23.90 | 6,394,317 |
| 2024-10-21 | $24.67 | $24.86 | $24.31 | $24.49 | $24.49 | 4,988,841 |
| 2024-10-18 | $24.60 | $24.85 | $24.43 | $24.73 | $24.73 | 4,381,203 |
| 2024-10-17 | $25.77 | $26.14 | $24.50 | $24.77 | $24.77 | 5,583,464 |
| 2024-10-16 | $24.77 | $25.06 | $24.54 | $24.79 | $24.79 | 6,116,420 |
| 2024-10-15 | $24.91 | $25.47 | $24.86 | $24.88 | $24.88 | 5,950,198 |
| 2024-10-14 | $24.70 | $25.21 | $24.47 | $25.06 | $25.06 | 5,363,264 |
| 2024-10-11 | $24.60 | $24.95 | $24.33 | $24.75 | $24.75 | 4,968,578 |
| 2024-10-10 | $24.63 | $24.68 | $24.40 | $24.47 | $24.47 | 8,559,004 |
| 2024-10-09 | $24.71 | $24.97 | $24.59 | $24.77 | $24.77 | 4,260,471 |
| 2024-10-08 | $24.64 | $25.05 | $24.64 | $24.80 | $24.80 | 4,194,796 |
| 2024-10-07 | $25.14 | $25.17 | $24.81 | $24.99 | $24.99 | 2,437,392 |
| 2024-10-04 | $25.30 | $25.45 | $25.17 | $25.31 | $25.31 | 3,523,117 |
| 2024-10-03 | $25.34 | $25.46 | $25.00 | $25.13 | $25.13 | 2,986,261 |
| 2024-10-02 | $25.17 | $25.86 | $25.03 | $25.54 | $25.54 | 2,838,478 |
| 2024-10-01 | $25.92 | $25.95 | $25.20 | $25.42 | $25.42 | 4,404,201 |
| 2024-09-30 | $25.88 | $26.08 | $25.39 | $25.87 | $25.87 | 4,921,203 |
| 2024-09-27 | $26.19 | $26.59 | $25.82 | $25.83 | $25.83 | 6,118,306 |
| 2024-09-26 | $26.10 | $26.25 | $25.83 | $26.06 | $26.06 | 7,073,701 |
| 2024-09-25 | $26.56 | $26.60 | $25.48 | $25.67 | $25.67 | 5,152,075 |
| 2024-09-24 | $26.55 | $26.79 | $26.41 | $26.55 | $26.55 | 4,026,296 |
| 2024-09-23 | $27.09 | $27.09 | $26.54 | $26.58 | $26.58 | 4,143,876 |
| 2024-09-20 | $27.50 | $27.51 | $26.80 | $26.99 | $26.99 | 10,086,868 |
| 2024-09-19 | $27.53 | $27.83 | $27.41 | $27.70 | $27.70 | 4,240,004 |
| 2024-09-18 | $26.98 | $27.52 | $26.62 | $27.06 | $27.06 | 5,467,663 |
| 2024-09-17 | $27.36 | $27.44 | $26.69 | $26.87 | $26.87 | 4,901,690 |
| 2024-09-16 | $27.00 | $27.30 | $26.88 | $27.20 | $27.20 | 4,405,415 |
| 2024-09-13 | $26.67 | $27.08 | $26.56 | $26.88 | $26.88 | 3,071,432 |
| 2024-09-12 | $26.88 | $27.07 | $26.20 | $26.48 | $26.48 | 4,278,089 |
| 2024-09-11 | $26.29 | $27.01 | $26.14 | $26.91 | $26.91 | 4,836,560 |
| 2024-09-10 | $25.97 | $26.60 | $25.70 | $26.47 | $26.47 | 6,462,905 |
| 2024-09-09 | $25.22 | $26.05 | $25.11 | $25.80 | $25.80 | 4,938,732 |
| 2024-09-06 | $25.69 | $26.20 | $25.06 | $25.54 | $25.54 | 5,127,883 |
| 2024-09-05 | $25.06 | $25.72 | $24.79 | $25.64 | $25.64 | 5,755,394 |
| 2024-09-04 | $24.97 | $25.22 | $24.74 | $25.06 | $25.06 | 2,809,064 |
| 2024-09-03 | $25.63 | $25.95 | $25.05 | $25.12 | $25.12 | 3,706,524 |
| 2024-08-30 | $25.82 | $26.03 | $25.54 | $25.84 | $25.84 | 3,853,228 |
| 2024-08-29 | $25.76 | $26.02 | $25.45 | $25.79 | $25.79 | 3,571,161 |
| 2024-08-28 | $25.60 | $26.12 | $25.41 | $25.56 | $25.56 | 4,373,355 |
| 2024-08-27 | $25.35 | $25.62 | $25.23 | $25.61 | $25.61 | 2,343,166 |
| 2024-08-26 | $25.67 | $25.96 | $25.33 | $25.38 | $25.38 | 3,951,941 |
| 2024-08-23 | $25.23 | $25.71 | $25.09 | $25.66 | $25.66 | 2,931,188 |
| 2024-08-22 | $25.48 | $25.72 | $24.98 | $25.02 | $25.02 | 3,281,571 |
| 2024-08-21 | $25.66 | $25.66 | $25.27 | $25.43 | $25.43 | 3,398,013 |
| 2024-08-20 | $25.44 | $25.67 | $25.30 | $25.58 | $25.58 | 2,653,160 |
| 2024-08-19 | $25.35 | $25.61 | $25.18 | $25.41 | $25.41 | 2,355,017 |
| 2024-08-16 | $25.41 | $25.62 | $25.18 | $25.29 | $25.29 | 3,320,898 |
| 2024-08-15 | $25.38 | $25.59 | $25.18 | $25.53 | $25.53 | 2,656,241 |
| 2024-08-14 | $25.33 | $25.33 | $24.97 | $25.07 | $25.07 | 3,406,687 |
| 2024-08-13 | $24.72 | $25.27 | $24.60 | $25.24 | $25.24 | 3,929,727 |
| 2024-08-12 | $24.85 | $25.04 | $24.55 | $24.64 | $24.64 | 2,675,072 |
| 2024-08-09 | $24.98 | $25.05 | $24.58 | $24.98 | $24.98 | 3,614,749 |
| 2024-08-08 | $24.35 | $25.00 | $24.35 | $24.98 | $24.98 | 4,462,990 |
| 2024-08-07 | $25.27 | $25.48 | $24.19 | $24.30 | $24.30 | 6,385,310 |
| 2024-08-06 | $25.10 | $25.60 | $24.87 | $25.15 | $25.15 | 6,758,828 |
| 2024-08-05 | $24.94 | $25.41 | $24.75 | $24.95 | $24.95 | 10,857,444 |
| 2024-08-02 | $26.03 | $26.05 | $25.09 | $25.60 | $25.60 | 11,282,011 |
| 2024-08-01 | $26.99 | $27.10 | $25.94 | $26.50 | $26.50 | 11,766,997 |
| 2024-07-31 | $27.75 | $28.00 | $26.68 | $26.75 | $26.75 | 14,349,629 |
| 2024-07-30 | $26.42 | $27.66 | $26.38 | $27.65 | $27.65 | 11,482,495 |
| 2024-07-29 | $25.54 | $26.44 | $25.21 | $26.25 | $26.25 | 12,811,322 |
| 2024-07-26 | $24.11 | $25.87 | $24.00 | $25.60 | $25.60 | 21,724,929 |
| 2024-07-25 | $22.10 | $23.07 | $22.06 | $22.82 | $22.82 | 117,919,723 |
| 2024-07-24 | $22.57 | $22.71 | $22.03 | $22.37 | $22.37 | 27,336,381 |
| 2024-07-23 | $22.00 | $22.21 | $21.12 | $21.17 | $21.17 | 12,643,112 |
| 2024-07-22 | $21.06 | $21.22 | $20.83 | $21.09 | $21.09 | 5,897,541 |
| 2024-07-19 | $20.58 | $20.97 | $20.52 | $20.85 | $20.85 | 5,883,105 |
| 2024-07-18 | $21.38 | $21.52 | $20.50 | $20.74 | $20.74 | 11,775,194 |
| 2024-07-17 | $21.45 | $21.66 | $21.18 | $21.42 | $21.42 | 8,187,564 |
| 2024-07-16 | $21.13 | $21.54 | $20.92 | $21.53 | $21.53 | 4,402,598 |
| 2024-07-15 | $20.88 | $21.01 | $20.69 | $20.82 | $20.82 | 5,229,135 |
| 2024-07-12 | $21.31 | $21.31 | $20.60 | $20.80 | $20.80 | 8,037,585 |
| 2024-07-11 | $20.97 | $21.51 | $20.90 | $21.29 | $21.29 | 4,915,562 |
| 2024-07-10 | $20.51 | $20.94 | $20.51 | $20.90 | $20.90 | 4,755,283 |
| 2024-07-09 | $21.04 | $21.06 | $20.71 | $20.88 | $20.88 | 2,636,132 |
| 2024-07-08 | $21.17 | $21.21 | $20.72 | $20.94 | $20.94 | 3,881,815 |
| 2024-07-05 | $20.97 | $21.11 | $20.75 | $21.03 | $21.03 | 5,272,924 |
| 2024-07-03 | $20.58 | $21.08 | $20.56 | $21.01 | $21.01 | 5,206,885 |
| 2024-07-02 | $20.62 | $20.71 | $20.49 | $20.58 | $20.58 | 5,348,864 |
| 2024-07-01 | $21.28 | $21.34 | $20.63 | $20.77 | $20.77 | 5,993,342 |
| 2024-06-28 | $21.46 | $21.47 | $20.98 | $21.20 | $21.20 | 9,536,567 |
| 2024-06-27 | $21.83 | $21.91 | $21.30 | $21.42 | $21.42 | 7,087,012 |
| 2024-06-26 | $22.03 | $22.08 | $21.78 | $21.95 | $21.95 | 6,341,574 |
| 2024-06-25 | $22.41 | $22.55 | $22.02 | $22.07 | $22.07 | 4,991,320 |
| 2024-06-24 | $22.13 | $22.74 | $22.13 | $22.50 | $22.50 | 6,211,951 |
| 2024-06-21 | $21.71 | $22.53 | $21.39 | $22.12 | $22.12 | 11,609,879 |
| 2024-06-20 | $21.43 | $21.57 | $21.19 | $21.55 | $21.55 | 6,650,026 |
| 2024-06-18 | $21.68 | $21.83 | $21.47 | $21.59 | $21.59 | 7,134,536 |
| 2024-06-17 | $21.56 | $21.75 | $21.47 | $21.60 | $21.60 | 6,056,344 |
| 2024-06-14 | $21.88 | $22.00 | $21.44 | $21.68 | $21.68 | 5,868,764 |
| 2024-06-13 | $22.11 | $22.23 | $21.70 | $22.02 | $22.02 | 8,733,101 |
| 2024-06-12 | $22.66 | $22.79 | $21.79 | $22.14 | $22.14 | 14,515,339 |
| 2024-06-11 | $23.41 | $23.46 | $22.19 | $22.35 | $22.35 | 13,477,376 |
| 2024-06-10 | $23.78 | $23.98 | $23.30 | $23.47 | $23.47 | 5,583,123 |
| 2024-06-07 | $24.01 | $24.04 | $23.76 | $24.01 | $24.01 | 4,654,665 |
| 2024-06-06 | $24.15 | $24.40 | $23.99 | $24.07 | $24.07 | 4,092,087 |
| 2024-06-05 | $24.26 | $24.62 | $24.15 | $24.24 | $24.24 | 3,598,190 |
| 2024-06-04 | $24.26 | $24.45 | $24.14 | $24.18 | $24.18 | 6,643,421 |
| 2024-06-03 | $24.12 | $24.30 | $23.97 | $24.26 | $24.26 | 4,693,741 |
| 2024-05-31 | $23.80 | $24.13 | $23.63 | $24.08 | $24.08 | 9,510,806 |
| 2024-05-30 | $23.14 | $23.70 | $22.88 | $23.60 | $23.60 | 8,280,657 |
| 2024-05-29 | $23.47 | $23.62 | $23.37 | $23.57 | $23.57 | 4,422,124 |
| 2024-05-28 | $24.12 | $24.18 | $23.68 | $23.71 | $23.71 | 4,143,588 |
| 2024-05-24 | $24.19 | $24.32 | $24.06 | $24.14 | $24.14 | 3,246,844 |
| 2024-05-23 | $24.77 | $24.77 | $24.10 | $24.18 | $24.18 | 6,599,751 |
| 2024-05-22 | $24.92 | $25.02 | $24.74 | $24.78 | $24.78 | 3,657,583 |
| 2024-05-21 | $24.88 | $24.95 | $24.77 | $24.90 | $24.90 | 3,091,709 |
| 2024-05-20 | $25.00 | $25.07 | $24.83 | $24.93 | $24.93 | 2,710,806 |
| 2024-05-17 | $24.96 | $25.03 | $24.71 | $24.99 | $24.99 | 3,326,714 |
| 2024-05-16 | $25.02 | $25.12 | $24.87 | $24.98 | $24.98 | 4,401,542 |
| 2024-05-15 | $25.37 | $25.48 | $24.68 | $25.21 | $25.21 | 4,525,261 |
| 2024-05-14 | $24.43 | $25.17 | $24.32 | $25.11 | $25.11 | 2,917,030 |
| 2024-05-13 | $24.71 | $24.83 | $24.25 | $24.29 | $24.29 | 5,716,824 |
| 2024-05-10 | $24.84 | $25.03 | $24.71 | $24.79 | $24.79 | 4,917,282 |
| 2024-05-09 | $24.28 | $24.79 | $24.24 | $24.77 | $24.77 | 2,904,564 |
| 2024-05-08 | $24.87 | $24.89 | $24.17 | $24.28 | $24.28 | 6,179,302 |
| 2024-05-07 | $24.86 | $24.99 | $24.71 | $24.85 | $24.85 | 3,842,866 |
| 2024-05-06 | $24.75 | $24.93 | $24.65 | $24.87 | $24.87 | 4,504,713 |
| 2024-05-03 | $24.58 | $24.85 | $24.53 | $24.72 | $24.72 | 3,436,407 |
| 2024-05-02 | $24.45 | $24.46 | $23.93 | $24.32 | $24.32 | 4,081,961 |
| 2024-05-01 | $24.24 | $24.70 | $23.84 | $24.42 | $24.42 | 4,481,798 |
| 2024-04-30 | $24.16 | $24.41 | $23.88 | $24.23 | $24.23 | 4,669,619 |
| 2024-04-29 | $23.84 | $24.53 | $23.81 | $24.08 | $24.08 | 8,537,751 |
| 2024-04-26 | $23.91 | $24.44 | $23.40 | $23.94 | $23.94 | 14,185,165 |
| 2024-04-25 | $25.50 | $25.50 | $24.98 | $25.15 | $25.15 | 6,252,933 |
| 2024-04-24 | $25.61 | $25.99 | $25.39 | $25.46 | $25.46 | 4,832,503 |
| 2024-04-23 | $25.24 | $25.86 | $25.23 | $25.65 | $25.65 | 5,609,607 |
| 2024-04-22 | $24.22 | $24.59 | $24.05 | $24.41 | $24.41 | 5,532,766 |
| 2024-04-19 | $24.24 | $24.35 | $24.08 | $24.10 | $24.10 | 4,712,589 |
| 2024-04-18 | $24.18 | $24.70 | $24.08 | $24.30 | $24.30 | 4,195,951 |
| 2024-04-17 | $24.68 | $24.68 | $24.05 | $24.38 | $24.38 | 5,696,340 |
| 2024-04-16 | $24.70 | $24.79 | $24.41 | $24.60 | $24.60 | 2,586,182 |
| 2024-04-15 | $25.31 | $25.32 | $24.58 | $24.71 | $24.71 | 2,399,982 |
| 2024-04-12 | $25.35 | $25.50 | $24.90 | $24.96 | $24.96 | 2,534,053 |
| 2024-04-11 | $25.74 | $26.03 | $25.41 | $25.55 | $25.55 | 3,657,536 |
| 2024-04-10 | $25.42 | $25.70 | $25.21 | $25.56 | $25.56 | 2,980,219 |
| 2024-04-09 | $25.98 | $26.11 | $25.70 | $25.86 | $25.86 | 3,165,256 |
| 2024-04-08 | $25.75 | $25.99 | $25.64 | $25.67 | $25.67 | 2,941,380 |
| 2024-04-05 | $25.37 | $25.97 | $25.28 | $25.87 | $25.87 | 4,976,108 |
| 2024-04-04 | $25.41 | $25.71 | $25.06 | $25.10 | $25.10 | 4,002,887 |
| 2024-04-03 | $24.93 | $25.41 | $24.92 | $25.29 | $25.29 | 7,331,320 |
| 2024-04-02 | $24.96 | $25.10 | $24.79 | $24.98 | $24.98 | 4,150,750 |
| 2024-04-01 | $25.49 | $25.57 | $25.23 | $25.24 | $25.24 | 3,771,008 |
| 2024-03-28 | $25.68 | $25.85 | $25.52 | $25.57 | $25.57 | 4,053,500 |
| 2024-03-27 | $25.49 | $25.62 | $25.12 | $25.58 | $25.58 | 4,851,094 |
| 2024-03-26 | $25.16 | $25.65 | $25.12 | $25.38 | $25.38 | 4,047,874 |
| 2024-03-25 | $26.07 | $26.16 | $24.90 | $25.04 | $25.04 | 6,739,416 |
| 2024-03-22 | $25.98 | $26.11 | $25.77 | $26.07 | $26.07 | 2,750,112 |
| 2024-03-21 | $25.76 | $26.02 | $25.72 | $25.93 | $25.93 | 2,159,968 |
| 2024-03-20 | $25.50 | $25.85 | $25.36 | $25.78 | $25.78 | 5,167,181 |
| 2024-03-19 | $25.49 | $25.64 | $25.26 | $25.46 | $25.46 | 2,862,029 |
| 2024-03-18 | $25.09 | $25.57 | $25.05 | $25.47 | $25.47 | 3,753,946 |
| 2024-03-15 | $25.16 | $25.47 | $24.99 | $25.08 | $25.08 | 4,531,614 |
| 2024-03-14 | $25.37 | $25.45 | $25.08 | $25.28 | $25.28 | 2,309,242 |
| 2024-03-13 | $25.48 | $25.62 | $25.32 | $25.39 | $25.39 | 2,943,554 |
| 2024-03-12 | $25.28 | $25.56 | $25.17 | $25.56 | $25.56 | 3,298,765 |
| 2024-03-11 | $25.57 | $25.79 | $25.19 | $25.27 | $25.27 | 2,882,872 |
| 2024-03-08 | $25.63 | $25.85 | $25.55 | $25.64 | $25.64 | 2,877,859 |
| 2024-03-07 | $25.39 | $25.73 | $25.18 | $25.61 | $25.61 | 3,873,037 |
| 2024-03-06 | $25.04 | $25.70 | $24.96 | $25.35 | $25.35 | 5,996,083 |
| 2024-03-05 | $25.05 | $25.23 | $24.96 | $25.00 | $25.00 | 4,304,182 |
| 2024-03-04 | $25.05 | $25.14 | $24.90 | $25.03 | $25.03 | 4,551,663 |
| 2024-03-01 | $24.55 | $25.13 | $24.32 | $25.00 | $25.00 | 5,053,008 |
| 2024-02-29 | $24.63 | $24.85 | $24.45 | $24.64 | $24.64 | 6,393,091 |
| 2024-02-28 | $24.43 | $24.86 | $24.16 | $24.60 | $24.60 | 4,877,062 |
| 2024-02-27 | $24.53 | $24.66 | $24.34 | $24.41 | $24.41 | 3,293,757 |
| 2024-02-26 | $24.30 | $24.57 | $24.26 | $24.46 | $24.46 | 3,663,828 |
| 2024-02-23 | $24.69 | $24.75 | $24.18 | $24.35 | $24.35 | 4,585,423 |
| 2024-02-22 | $24.55 | $24.73 | $24.24 | $24.59 | $24.59 | 5,377,018 |
| 2024-02-21 | $23.89 | $24.48 | $23.81 | $24.41 | $24.41 | 8,079,679 |
| 2024-02-20 | $23.55 | $24.09 | $23.52 | $24.05 | $24.05 | 7,367,548 |
| 2024-02-16 | $23.99 | $24.45 | $23.70 | $23.76 | $23.76 | 10,893,087 |
| 2024-02-15 | $24.41 | $24.76 | $24.04 | $24.05 | $24.05 | 9,264,254 |
| 2024-02-14 | $23.45 | $24.99 | $23.14 | $24.40 | $24.40 | 19,549,863 |
| 2024-02-13 | $22.28 | $22.38 | $21.69 | $22.14 | $22.14 | 11,526,559 |
| 2024-02-12 | $23.31 | $23.31 | $22.32 | $22.56 | $22.56 | 8,488,789 |
| 2024-02-09 | $23.28 | $23.53 | $23.10 | $23.21 | $23.21 | 4,796,558 |
| 2024-02-08 | $23.59 | $23.69 | $23.15 | $23.30 | $23.30 | 4,533,266 |
| 2024-02-07 | $23.84 | $23.99 | $23.54 | $23.68 | $23.68 | 4,078,976 |
| 2024-02-06 | $23.64 | $23.85 | $23.42 | $23.65 | $23.65 | 6,445,208 |
| 2024-02-05 | $23.30 | $23.76 | $23.27 | $23.73 | $23.73 | 4,899,886 |
| 2024-02-02 | $23.42 | $23.63 | $23.07 | $23.42 | $23.42 | 4,894,424 |
| 2024-02-01 | $23.25 | $23.60 | $22.82 | $23.56 | $23.56 | 6,347,713 |
| 2024-01-31 | $23.35 | $23.44 | $22.87 | $22.99 | $22.99 | 7,891,616 |
| 2024-01-30 | $23.12 | $23.70 | $23.09 | $23.42 | $23.42 | 10,843,286 |
| 2024-01-29 | $22.59 | $23.12 | $22.50 | $23.06 | $23.06 | 6,246,742 |
| 2024-01-26 | $23.30 | $23.61 | $22.62 | $22.66 | $22.66 | 12,933,842 |
| 2024-01-25 | $22.06 | $22.19 | $21.65 | $21.94 | $21.94 | 4,835,374 |
| 2024-01-24 | $22.06 | $22.31 | $21.96 | $22.07 | $22.07 | 6,066,259 |
| 2024-01-23 | $22.23 | $22.36 | $21.83 | $22.10 | $22.10 | 7,468,249 |
| 2024-01-22 | $21.56 | $22.05 | $21.54 | $21.99 | $21.99 | 11,873,950 |
| 2024-01-19 | $21.56 | $21.76 | $21.26 | $21.58 | $21.58 | 5,627,972 |
| 2024-01-18 | $21.38 | $21.82 | $21.29 | $21.58 | $21.58 | 6,787,493 |
| 2024-01-17 | $21.61 | $21.78 | $21.25 | $21.37 | $21.37 | 5,553,439 |
| 2024-01-16 | $21.86 | $21.98 | $21.55 | $21.84 | $21.84 | 7,147,524 |
| 2024-01-12 | $22.42 | $22.76 | $21.99 | $22.01 | $22.01 | 4,765,774 |
| 2024-01-11 | $22.41 | $22.54 | $22.17 | $22.40 | $22.40 | 5,485,851 |
| 2024-01-10 | $22.00 | $22.51 | $21.75 | $22.48 | $22.48 | 6,728,765 |
| 2024-01-09 | $21.59 | $22.98 | $21.53 | $22.06 | $22.06 | 9,471,958 |
| 2024-01-08 | $21.80 | $22.13 | $21.44 | $21.66 | $21.66 | 7,767,308 |
| 2024-01-05 | $21.74 | $22.01 | $21.51 | $21.79 | $21.79 | 6,860,059 |
| 2024-01-04 | $22.08 | $22.43 | $21.87 | $21.88 | $21.88 | 7,201,914 |
| 2024-01-03 | $22.67 | $22.70 | $21.99 | $22.00 | $22.00 | 8,093,368 |
| 2024-01-02 | $22.68 | $23.28 | $22.47 | $22.75 | $22.75 | 5,794,325 |
| 2023-12-29 | $23.03 | $23.21 | $22.83 | $22.83 | $22.83 | 3,220,900 |
| 2023-12-28 | $22.94 | $23.26 | $22.94 | $23.08 | $23.08 | 2,615,706 |
| 2023-12-27 | $23.05 | $23.30 | $22.94 | $23.02 | $23.02 | 3,351,101 |
| 2023-12-26 | $22.94 | $23.18 | $22.86 | $23.08 | $23.08 | 2,018,850 |
| 2023-12-22 | $23.04 | $23.29 | $22.79 | $22.94 | $22.94 | 6,046,507 |
| 2023-12-21 | $22.89 | $23.01 | $22.75 | $22.89 | $22.89 | 3,652,774 |
| 2023-12-20 | $23.14 | $23.37 | $22.71 | $22.72 | $22.72 | 5,043,588 |
| 2023-12-19 | $22.70 | $23.16 | $22.55 | $23.08 | $23.08 | 3,841,649 |
| 2023-12-18 | $23.10 | $23.18 | $22.44 | $22.56 | $22.56 | 6,836,041 |
| 2023-12-15 | $22.30 | $23.17 | $22.11 | $23.01 | $23.01 | 14,915,129 |
| 2023-12-14 | $22.38 | $22.76 | $22.21 | $22.42 | $22.42 | 8,776,473 |
| 2023-12-13 | $21.11 | $22.03 | $21.04 | $21.99 | $21.99 | 9,124,927 |
| 2023-12-12 | $21.07 | $21.54 | $20.80 | $21.26 | $21.26 | 7,109,223 |
| 2023-12-11 | $21.43 | $21.54 | $20.99 | $21.17 | $21.17 | 5,834,823 |
| 2023-12-08 | $21.25 | $22.58 | $20.62 | $20.98 | $20.98 | 15,305,203 |
| 2023-12-07 | $20.82 | $21.08 | $20.69 | $20.89 | $20.89 | 5,796,714 |
| 2023-12-06 | $20.80 | $21.12 | $20.70 | $20.85 | $20.85 | 4,344,449 |
| 2023-12-05 | $21.31 | $21.36 | $20.56 | $20.71 | $20.71 | 6,219,553 |
| 2023-12-04 | $21.24 | $21.55 | $20.91 | $21.44 | $21.44 | 8,306,477 |
| 2023-12-01 | $21.07 | $21.44 | $20.84 | $21.38 | $21.38 | 7,229,011 |
| 2023-11-30 | $20.84 | $21.21 | $20.75 | $21.18 | $21.18 | 8,135,822 |
| 2023-11-29 | $20.56 | $21.16 | $20.56 | $20.86 | $20.86 | 7,907,215 |
| 2023-11-28 | $19.96 | $20.74 | $19.86 | $20.44 | $20.44 | 12,004,153 |
| 2023-11-27 | $20.24 | $20.45 | $19.92 | $20.05 | $20.05 | 5,589,041 |
| 2023-11-24 | $19.98 | $20.37 | $19.98 | $20.32 | $20.32 | 1,872,397 |
| 2023-11-22 | $19.82 | $20.22 | $19.78 | $20.09 | $20.09 | 4,923,897 |
| 2023-11-21 | $19.65 | $20.23 | $19.49 | $19.80 | $19.80 | 7,076,461 |
| 2023-11-20 | $19.34 | $19.70 | $19.23 | $19.44 | $19.44 | 4,969,326 |
| 2023-11-17 | $19.43 | $19.48 | $19.14 | $19.34 | $19.34 | 4,525,972 |
| 2023-11-16 | $19.32 | $19.55 | $19.12 | $19.29 | $19.29 | 4,689,333 |
| 2023-11-15 | $18.89 | $19.57 | $18.87 | $19.29 | $19.29 | 6,107,607 |
| 2023-11-14 | $18.98 | $19.27 | $18.82 | $18.84 | $18.84 | 5,813,982 |
| 2023-11-13 | $18.54 | $18.72 | $18.41 | $18.61 | $18.61 | 7,217,488 |
| 2023-11-10 | $18.39 | $18.67 | $18.08 | $18.56 | $18.56 | 6,025,697 |
| 2023-11-09 | $18.39 | $18.54 | $18.26 | $18.39 | $18.39 | 8,268,635 |
| 2023-11-08 | $18.39 | $18.54 | $18.23 | $18.32 | $18.32 | 5,889,037 |
| 2023-11-07 | $18.26 | $18.45 | $18.16 | $18.39 | $18.39 | 7,033,456 |
| 2023-11-06 | $18.32 | $18.44 | $18.02 | $18.27 | $18.27 | 5,962,711 |
| 2023-11-03 | $18.50 | $18.77 | $18.31 | $18.37 | $18.37 | 8,100,827 |
| 2023-11-02 | $17.59 | $18.36 | $17.46 | $18.20 | $18.20 | 8,149,452 |
| 2023-11-01 | $17.37 | $17.52 | $17.06 | $17.41 | $17.41 | 13,196,290 |
| 2023-10-31 | $17.20 | $17.89 | $17.17 | $17.43 | $17.43 | 14,645,039 |
| 2023-10-30 | $17.93 | $18.06 | $16.63 | $17.15 | $17.15 | 21,571,977 |
| 2023-10-27 | $20.56 | $20.62 | $17.60 | $17.83 | $17.83 | 25,750,801 |
| 2023-10-26 | $19.37 | $19.66 | $19.22 | $19.52 | $19.52 | 15,949,138 |
| 2023-10-25 | $19.78 | $19.78 | $18.86 | $19.35 | $19.35 | 24,939,862 |
| 2023-10-24 | $20.36 | $20.49 | $20.07 | $20.18 | $20.18 | 6,646,008 |
| 2023-10-23 | $20.36 | $20.79 | $20.26 | $20.56 | $20.56 | 6,238,253 |
| 2023-10-20 | $20.75 | $20.88 | $20.42 | $20.54 | $20.54 | 11,138,575 |
| 2023-10-19 | $21.25 | $21.30 | $20.77 | $20.83 | $20.83 | 11,498,733 |
| 2023-10-18 | $21.40 | $21.40 | $20.69 | $20.80 | $20.80 | 9,149,155 |
| 2023-10-17 | $21.34 | $21.82 | $21.32 | $21.55 | $21.55 | 9,458,403 |
| 2023-10-16 | $21.11 | $21.67 | $20.92 | $21.57 | $21.57 | 5,063,508 |
| 2023-10-13 | $20.97 | $21.30 | $20.83 | $20.99 | $20.99 | 5,992,440 |
| 2023-10-12 | $21.20 | $22.29 | $20.45 | $21.02 | $21.02 | 22,146,563 |
| 2023-10-11 | $20.80 | $20.95 | $20.65 | $20.95 | $20.95 | 4,818,345 |
| 2023-10-10 | $20.77 | $20.93 | $20.69 | $20.76 | $20.76 | 4,536,442 |
| 2023-10-09 | $20.56 | $20.83 | $20.48 | $20.78 | $20.78 | 3,735,749 |
| 2023-10-06 | $20.50 | $20.75 | $20.38 | $20.64 | $20.64 | 7,015,940 |
| 2023-10-05 | $20.59 | $20.70 | $20.35 | $20.56 | $20.56 | 7,308,494 |
| 2023-10-04 | $20.66 | $20.66 | $20.33 | $20.56 | $20.56 | 4,918,083 |
| 2023-10-03 | $20.72 | $20.76 | $20.46 | $20.54 | $20.54 | 7,831,118 |
| 2023-10-02 | $20.95 | $21.04 | $20.66 | $20.85 | $20.85 | 8,591,607 |
| 2023-09-29 | $21.10 | $21.43 | $21.00 | $21.08 | $21.08 | 4,124,558 |
| 2023-09-28 | $20.66 | $20.90 | $20.64 | $20.79 | $20.79 | 4,156,394 |
| 2023-09-27 | $21.03 | $21.07 | $20.64 | $20.77 | $20.77 | 5,416,350 |
| 2023-09-26 | $20.90 | $21.09 | $20.88 | $20.95 | $20.95 | 6,127,370 |
| 2023-09-25 | $20.96 | $21.06 | $20.77 | $21.02 | $21.02 | 5,495,864 |
| 2023-09-22 | $21.59 | $21.66 | $21.08 | $21.11 | $21.11 | 6,166,242 |
| 2023-09-21 | $21.90 | $21.97 | $21.45 | $21.57 | $21.57 | 4,379,181 |
| 2023-09-20 | $21.67 | $22.11 | $21.57 | $22.04 | $22.04 | 4,963,898 |
| 2023-09-19 | $21.42 | $21.71 | $21.31 | $21.58 | $21.58 | 3,884,054 |
| 2023-09-18 | $21.69 | $21.74 | $21.28 | $21.42 | $21.42 | 5,254,736 |
| 2023-09-15 | $21.82 | $22.40 | $21.74 | $21.87 | $21.87 | 7,038,448 |
| 2023-09-14 | $21.52 | $21.87 | $21.34 | $21.72 | $21.72 | 4,743,187 |
| 2023-09-13 | $21.21 | $21.92 | $21.13 | $21.35 | $21.35 | 6,528,454 |
| 2023-09-12 | $20.34 | $21.58 | $20.33 | $21.27 | $21.27 | 15,777,477 |
| 2023-09-11 | $20.28 | $20.48 | $20.12 | $20.41 | $20.41 | 4,632,053 |
| 2023-09-08 | $20.55 | $20.66 | $19.94 | $20.23 | $20.23 | 8,818,278 |
| 2023-09-07 | $20.68 | $20.80 | $20.52 | $20.70 | $20.70 | 5,108,692 |
| 2023-09-06 | $21.03 | $21.06 | $20.63 | $20.77 | $20.77 | 5,700,996 |
| 2023-09-05 | $21.73 | $21.73 | $21.05 | $21.05 | $21.05 | 4,322,982 |
| 2023-09-01 | $21.92 | $22.11 | $21.69 | $21.70 | $21.70 | 5,251,423 |
| 2023-08-31 | $22.11 | $22.16 | $21.60 | $21.65 | $21.65 | 6,166,267 |
| 2023-08-30 | $22.19 | $22.25 | $21.91 | $22.09 | $22.09 | 3,298,361 |
| 2023-08-29 | $21.91 | $22.18 | $21.89 | $22.08 | $22.08 | 3,850,218 |
| 2023-08-28 | $21.77 | $22.24 | $21.76 | $21.98 | $21.98 | 2,569,398 |
| 2023-08-25 | $21.90 | $22.00 | $21.35 | $21.77 | $21.77 | 4,823,095 |
| 2023-08-24 | $21.73 | $22.00 | $21.61 | $21.82 | $21.82 | 3,449,189 |
| 2023-08-23 | $22.07 | $22.12 | $21.71 | $21.73 | $21.73 | 6,096,185 |
| 2023-08-22 | $21.98 | $22.12 | $21.87 | $21.95 | $21.95 | 4,724,008 |
| 2023-08-21 | $21.40 | $22.05 | $21.40 | $21.97 | $21.97 | 4,168,277 |
| 2023-08-18 | $20.99 | $21.55 | $20.96 | $21.43 | $21.43 | 7,248,697 |
| 2023-08-17 | $20.84 | $21.21 | $20.79 | $21.17 | $21.17 | 4,342,014 |
| 2023-08-16 | $20.87 | $21.08 | $20.79 | $20.79 | $20.79 | 3,717,211 |
| 2023-08-15 | $20.96 | $21.21 | $20.90 | $21.07 | $21.07 | 4,059,180 |
| 2023-08-14 | $20.61 | $21.18 | $20.56 | $21.12 | $21.12 | 3,365,820 |
| 2023-08-11 | $20.59 | $20.86 | $20.44 | $20.74 | $20.74 | 2,661,656 |
| 2023-08-10 | $20.83 | $20.98 | $20.51 | $20.55 | $20.55 | 2,919,844 |
| 2023-08-09 | $20.64 | $21.02 | $20.52 | $20.79 | $20.79 | 3,869,849 |
| 2023-08-08 | $20.69 | $20.70 | $20.41 | $20.64 | $20.64 | 4,896,763 |
| 2023-08-07 | $20.75 | $21.01 | $20.51 | $20.76 | $20.76 | 4,526,082 |
| 2023-08-04 | $20.68 | $21.07 | $20.52 | $20.70 | $20.70 | 6,770,930 |
| 2023-08-03 | $20.78 | $20.83 | $20.41 | $20.60 | $20.60 | 4,137,215 |
| 2023-08-02 | $20.85 | $21.19 | $20.57 | $21.02 | $21.02 | 5,224,730 |
| 2023-08-01 | $20.57 | $20.95 | $20.09 | $20.89 | $20.89 | 8,312,220 |
| 2023-07-31 | $20.98 | $21.74 | $20.47 | $20.57 | $20.57 | 11,259,264 |
| 2023-07-28 | $21.01 | $21.48 | $20.25 | $21.28 | $21.28 | 23,103,540 |
| 2023-07-27 | $23.28 | $23.68 | $22.74 | $22.83 | $22.83 | 7,731,779 |
| 2023-07-26 | $22.73 | $23.35 | $22.56 | $23.33 | $23.33 | 8,098,668 |
| 2023-07-25 | $21.88 | $23.45 | $21.75 | $22.75 | $22.75 | 7,025,169 |
| 2023-07-24 | $22.98 | $23.41 | $22.82 | $22.84 | $22.84 | 7,661,138 |
| 2023-07-21 | $21.58 | $23.27 | $21.23 | $23.00 | $23.00 | 15,180,739 |
| 2023-07-20 | $21.83 | $21.92 | $21.40 | $21.55 | $21.55 | 3,572,449 |
| 2023-07-19 | $21.24 | $21.92 | $21.23 | $21.83 | $21.83 | 6,747,435 |
| 2023-07-18 | $20.74 | $21.07 | $20.49 | $21.01 | $21.01 | 3,706,779 |
| 2023-07-17 | $20.85 | $20.93 | $20.52 | $20.63 | $20.63 | 3,105,904 |
| 2023-07-14 | $20.99 | $20.99 | $20.46 | $20.90 | $20.90 | 4,350,046 |
| 2023-07-13 | $20.85 | $21.13 | $20.79 | $20.90 | $20.90 | 6,040,199 |
| 2023-07-12 | $20.93 | $21.00 | $20.57 | $20.82 | $20.82 | 3,890,929 |
| 2023-07-11 | $20.71 | $21.07 | $20.55 | $20.63 | $20.63 | 3,289,608 |
| 2023-07-10 | $20.57 | $20.87 | $20.46 | $20.68 | $20.68 | 3,840,239 |
| 2023-07-07 | $20.23 | $20.98 | $20.23 | $20.73 | $20.73 | 4,922,370 |
| 2023-07-06 | $20.09 | $20.52 | $20.00 | $20.35 | $20.35 | 3,681,147 |
| 2023-07-05 | $20.21 | $20.47 | $20.05 | $20.37 | $20.37 | 3,048,751 |
| 2023-07-03 | $20.53 | $20.63 | $20.33 | $20.33 | $20.33 | 1,584,354 |
| 2023-06-30 | $20.41 | $20.58 | $20.29 | $20.54 | $20.54 | 4,182,311 |
| 2023-06-29 | $19.46 | $20.26 | $19.35 | $20.18 | $20.18 | 4,055,592 |
| 2023-06-28 | $19.60 | $19.63 | $19.23 | $19.51 | $19.51 | 2,962,464 |
| 2023-06-27 | $19.82 | $19.82 | $19.21 | $19.57 | $19.57 | 2,677,377 |
| 2023-06-26 | $19.55 | $19.97 | $19.37 | $19.75 | $19.75 | 2,841,356 |
| 2023-06-23 | $19.90 | $20.00 | $19.60 | $19.67 | $19.67 | 14,188,273 |
| 2023-06-22 | $19.73 | $20.28 | $19.60 | $20.08 | $20.08 | 5,594,791 |
| 2023-06-21 | $19.89 | $20.14 | $19.64 | $19.71 | $19.71 | 6,595,603 |
| 2023-06-20 | $18.96 | $19.83 | $18.78 | $19.65 | $19.65 | 7,002,418 |
| 2023-06-16 | $20.08 | $20.17 | $19.80 | $19.95 | $19.95 | 8,567,246 |
| 2023-06-15 | $19.48 | $20.00 | $19.40 | $19.90 | $19.90 | 9,433,198 |
| 2023-06-14 | $20.18 | $20.25 | $19.50 | $19.56 | $19.56 | 8,286,268 |
| 2023-06-13 | $20.14 | $20.36 | $19.93 | $20.03 | $20.03 | 4,301,779 |
| 2023-06-12 | $19.66 | $20.53 | $19.58 | $20.19 | $20.19 | 6,588,045 |
| 2023-06-09 | $19.94 | $19.95 | $19.58 | $19.63 | $19.63 | 6,893,568 |
| 2023-06-08 | $20.27 | $20.36 | $19.55 | $19.83 | $19.83 | 4,735,084 |
| 2023-06-07 | $19.94 | $20.32 | $19.86 | $20.32 | $20.32 | 5,003,318 |
| 2023-06-06 | $20.09 | $20.21 | $19.62 | $19.78 | $19.78 | 7,867,050 |
| 2023-06-05 | $20.05 | $20.33 | $19.63 | $20.24 | $20.24 | 4,275,246 |
| 2023-06-02 | $20.15 | $20.34 | $19.75 | $20.02 | $20.02 | 5,751,197 |
| 2023-06-01 | $20.02 | $20.03 | $19.22 | $19.90 | $19.90 | 6,402,377 |
| 2023-05-31 | $20.33 | $20.50 | $19.82 | $19.94 | $19.94 | 19,714,546 |
| 2023-05-30 | $20.71 | $21.10 | $20.58 | $20.58 | $20.58 | 3,696,482 |
| 2023-05-26 | $20.57 | $20.89 | $20.44 | $20.65 | $20.65 | 3,731,308 |
| 2023-05-25 | $20.37 | $20.56 | $20.24 | $20.38 | $20.38 | 4,413,735 |
| 2023-05-24 | $20.64 | $20.67 | $20.16 | $20.41 | $20.41 | 4,808,029 |
| 2023-05-23 | $20.92 | $21.09 | $20.80 | $20.88 | $20.88 | 4,218,874 |
| 2023-05-22 | $20.98 | $21.04 | $20.70 | $20.83 | $20.83 | 5,686,880 |
| 2023-05-19 | $20.94 | $21.09 | $20.72 | $20.95 | $20.95 | 5,328,293 |
| 2023-05-18 | $20.30 | $20.91 | $20.27 | $20.85 | $20.85 | 4,073,002 |
| 2023-05-17 | $20.06 | $20.34 | $19.76 | $20.28 | $20.28 | 5,056,472 |
| 2023-05-16 | $20.10 | $20.20 | $19.82 | $19.98 | $19.98 | 5,194,391 |
| 2023-05-15 | $20.16 | $20.38 | $20.02 | $20.37 | $20.37 | 3,708,269 |
| 2023-05-12 | $20.42 | $20.54 | $20.12 | $20.24 | $20.24 | 5,014,340 |
| 2023-05-11 | $20.35 | $20.47 | $19.99 | $20.39 | $20.39 | 4,569,679 |
| 2023-05-10 | $20.63 | $20.82 | $20.38 | $20.58 | $20.58 | 6,688,037 |
| 2023-05-09 | $19.87 | $20.54 | $19.83 | $20.37 | $20.37 | 6,692,649 |
| 2023-05-08 | $20.11 | $20.21 | $19.74 | $20.09 | $20.09 | 4,254,961 |
| 2023-05-05 | $20.47 | $20.50 | $19.80 | $20.05 | $20.05 | 3,515,684 |
| 2023-05-04 | $20.27 | $20.48 | $20.11 | $20.23 | $20.23 | 5,164,595 |
| 2023-05-03 | $20.18 | $20.64 | $19.92 | $20.20 | $20.20 | 5,460,025 |
| 2023-05-02 | $20.14 | $20.17 | $19.53 | $19.73 | $19.73 | 6,389,435 |
| 2023-05-01 | $19.27 | $20.35 | $19.27 | $20.23 | $20.23 | 10,378,452 |
| 2023-04-28 | $18.86 | $20.15 | $18.71 | $19.48 | $19.48 | 13,165,126 |
| 2023-04-27 | $18.65 | $18.76 | $18.25 | $18.74 | $18.74 | 8,937,776 |
| 2023-04-26 | $18.68 | $19.02 | $18.61 | $18.72 | $18.72 | 8,428,443 |
| 2023-04-25 | $19.83 | $19.87 | $18.87 | $18.87 | $18.87 | 6,076,757 |
| 2023-04-24 | $20.14 | $20.28 | $19.95 | $20.15 | $20.15 | 4,593,924 |
| 2023-04-21 | $20.01 | $20.20 | $19.75 | $20.15 | $20.15 | 5,513,741 |
| 2023-04-20 | $20.32 | $20.32 | $19.73 | $19.87 | $19.87 | 7,053,764 |
| 2023-04-19 | $20.30 | $20.89 | $20.20 | $20.67 | $20.67 | 10,285,828 |
| 2023-04-18 | $21.23 | $21.26 | $20.37 | $20.44 | $20.44 | 15,385,846 |
| 2023-04-17 | $20.80 | $21.28 | $20.64 | $21.19 | $21.19 | 4,585,007 |
| 2023-04-14 | $21.26 | $21.40 | $20.53 | $20.69 | $20.69 | 7,199,572 |
| 2023-04-13 | $20.73 | $21.61 | $20.71 | $21.49 | $21.49 | 9,766,547 |
| 2023-04-12 | $21.81 | $21.97 | $21.24 | $21.29 | $21.29 | 3,641,246 |
| 2023-04-11 | $21.18 | $21.75 | $21.07 | $21.54 | $21.54 | 4,070,164 |
| 2023-04-10 | $20.60 | $21.07 | $20.56 | $21.06 | $21.06 | 3,502,823 |
| 2023-04-06 | $20.87 | $20.91 | $20.60 | $20.70 | $20.70 | 2,833,903 |
| 2023-04-05 | $20.72 | $20.98 | $20.62 | $20.82 | $20.82 | 4,582,563 |
| 2023-04-04 | $20.85 | $20.97 | $20.62 | $20.77 | $20.77 | 4,795,869 |
| 2023-04-03 | $21.00 | $21.07 | $20.52 | $20.76 | $20.76 | 6,690,122 |
| 2023-03-31 | $21.25 | $21.54 | $21.01 | $21.14 | $21.14 | 10,060,662 |
| 2023-03-30 | $21.37 | $21.52 | $21.16 | $21.26 | $21.26 | 3,448,019 |
| 2023-03-29 | $21.27 | $21.33 | $20.86 | $21.01 | $21.01 | 3,427,099 |
| 2023-03-28 | $20.91 | $21.20 | $20.83 | $20.99 | $20.99 | 3,687,244 |
| 2023-03-27 | $21.12 | $21.38 | $20.99 | $21.10 | $21.10 | 7,089,718 |
| 2023-03-24 | $20.79 | $21.07 | $20.48 | $20.89 | $20.89 | 5,351,941 |
| 2023-03-23 | $21.23 | $21.41 | $20.87 | $21.02 | $21.02 | 4,742,070 |
| 2023-03-22 | $21.55 | $21.78 | $21.06 | $21.10 | $21.10 | 4,019,246 |
| 2023-03-21 | $21.18 | $21.82 | $21.18 | $21.60 | $21.60 | 6,807,209 |
| 2023-03-20 | $20.75 | $21.08 | $20.68 | $20.99 | $20.99 | 3,546,717 |
| 2023-03-17 | $21.10 | $21.19 | $20.69 | $20.75 | $20.75 | 5,265,797 |
| 2023-03-16 | $20.47 | $21.21 | $20.14 | $21.14 | $21.14 | 7,984,784 |
| 2023-03-15 | $20.74 | $20.74 | $20.16 | $20.52 | $20.52 | 10,495,132 |
| 2023-03-14 | $21.78 | $21.94 | $20.90 | $21.05 | $21.05 | 7,682,730 |
| 2023-03-13 | $21.09 | $21.76 | $20.44 | $21.45 | $21.45 | 11,417,600 |
| 2023-03-10 | $22.52 | $22.53 | $21.19 | $21.26 | $21.26 | 10,265,885 |
| 2023-03-09 | $22.62 | $22.93 | $22.34 | $22.46 | $22.46 | 8,990,248 |
| 2023-03-08 | $23.65 | $23.67 | $22.44 | $22.67 | $22.67 | 13,350,537 |
| 2023-03-07 | $24.49 | $24.69 | $23.71 | $23.79 | $23.79 | 6,382,864 |
| 2023-03-06 | $25.10 | $25.23 | $24.43 | $24.54 | $24.54 | 4,690,633 |
| 2023-03-03 | $24.99 | $25.25 | $24.88 | $25.10 | $25.10 | 5,163,152 |
| 2023-03-02 | $24.33 | $24.92 | $24.23 | $24.77 | $24.77 | 5,160,622 |
| 2023-03-01 | $24.20 | $24.69 | $24.06 | $24.56 | $24.56 | 5,006,587 |
| 2023-02-28 | $24.32 | $24.86 | $24.30 | $24.37 | $24.37 | 10,971,271 |
| 2023-02-27 | $24.83 | $25.20 | $24.31 | $24.32 | $24.32 | 14,795,768 |
| 2023-02-24 | $24.31 | $24.64 | $24.20 | $24.62 | $24.62 | 8,736,878 |
| 2023-02-23 | $24.12 | $24.72 | $23.99 | $24.59 | $24.59 | 6,128,708 |
| 2023-02-22 | $24.37 | $24.37 | $23.98 | $24.15 | $24.15 | 6,264,309 |
| 2023-02-21 | $24.14 | $24.31 | $23.97 | $24.18 | $24.18 | 6,925,349 |
| 2023-02-17 | $24.25 | $24.61 | $24.06 | $24.54 | $24.54 | 5,403,928 |
| 2023-02-16 | $24.48 | $24.69 | $24.27 | $24.37 | $24.37 | 5,749,162 |
| 2023-02-15 | $24.13 | $24.91 | $24.13 | $24.84 | $24.84 | 7,086,042 |
| 2023-02-14 | $24.07 | $24.72 | $23.94 | $24.28 | $24.28 | 5,159,351 |
| 2023-02-13 | $23.95 | $24.38 | $23.92 | $24.13 | $24.13 | 5,211,061 |
| 2023-02-10 | $23.89 | $24.08 | $23.73 | $23.98 | $23.98 | 7,530,364 |
| 2023-02-09 | $24.75 | $25.15 | $23.99 | $24.11 | $24.11 | 12,095,402 |
| 2023-02-08 | $23.76 | $24.45 | $23.52 | $24.40 | $24.40 | 9,258,872 |
| 2023-02-07 | $23.19 | $23.82 | $23.09 | $23.81 | $23.81 | 10,966,832 |
| 2023-02-06 | $22.99 | $23.65 | $22.48 | $23.42 | $23.42 | 7,837,609 |
| 2023-02-03 | $23.90 | $24.84 | $22.82 | $23.05 | $23.05 | 16,722,958 |
| 2023-02-02 | $25.07 | $25.21 | $24.72 | $24.88 | $24.88 | 7,583,418 |
| 2023-02-01 | $24.09 | $24.66 | $23.95 | $24.43 | $24.43 | 6,508,088 |
| 2023-01-31 | $23.51 | $23.91 | $23.39 | $23.90 | $23.90 | 4,775,384 |
| 2023-01-30 | $23.90 | $24.06 | $23.50 | $23.52 | $23.52 | 4,669,679 |
| 2023-01-27 | $23.74 | $24.14 | $23.57 | $24.10 | $24.10 | 6,006,418 |
| 2023-01-26 | $23.39 | $23.86 | $23.29 | $23.82 | $23.82 | 7,168,593 |
| 2023-01-25 | $22.85 | $23.35 | $22.63 | $23.23 | $23.23 | 7,007,814 |
| 2023-01-24 | $23.20 | $23.57 | $22.96 | $23.04 | $23.04 | 6,594,050 |
| 2023-01-23 | $23.13 | $23.76 | $23.13 | $23.65 | $23.65 | 6,472,959 |
| 2023-01-20 | $22.69 | $23.09 | $22.52 | $23.02 | $23.02 | 5,110,877 |
| 2023-01-19 | $22.00 | $22.93 | $21.99 | $22.65 | $22.65 | 5,663,925 |
| 2023-01-18 | $22.30 | $22.75 | $22.20 | $22.23 | $22.23 | 4,483,399 |
| 2023-01-17 | $21.99 | $22.59 | $21.97 | $22.26 | $22.26 | 4,099,343 |
| 2023-01-13 | $21.90 | $22.18 | $21.81 | $22.10 | $22.10 | 3,617,032 |
| 2023-01-12 | $22.25 | $22.39 | $21.77 | $22.13 | $22.13 | 3,779,536 |
| 2023-01-11 | $21.61 | $22.40 | $21.52 | $22.18 | $22.18 | 5,452,584 |
| 2023-01-10 | $20.76 | $21.77 | $20.67 | $21.47 | $21.47 | 5,918,192 |
| 2023-01-09 | $20.28 | $21.44 | $20.23 | $20.66 | $20.66 | 11,675,496 |
| 2023-01-06 | $20.80 | $20.88 | $19.69 | $20.07 | $20.07 | 11,411,339 |
| 2023-01-05 | $21.18 | $21.20 | $20.64 | $20.64 | $20.64 | 5,900,093 |
| 2023-01-04 | $21.42 | $21.63 | $21.21 | $21.39 | $21.39 | 13,642,534 |
| 2023-01-03 | $21.37 | $21.69 | $21.01 | $21.17 | $21.17 | 5,796,710 |
| 2022-12-30 | $20.86 | $21.14 | $20.65 | $21.09 | $21.09 | 5,215,337 |
| 2022-12-29 | $20.43 | $21.10 | $20.27 | $21.04 | $21.04 | 2,394,116 |
| 2022-12-28 | $20.49 | $20.79 | $20.21 | $20.23 | $20.23 | 2,101,301 |
| 2022-12-27 | $20.50 | $20.60 | $20.21 | $20.47 | $20.47 | 2,693,485 |
| 2022-12-23 | $20.44 | $20.60 | $20.23 | $20.54 | $20.54 | 2,521,849 |
| 2022-12-22 | $20.37 | $20.60 | $20.04 | $20.50 | $20.50 | 2,691,092 |
| 2022-12-21 | $20.58 | $20.85 | $20.52 | $20.68 | $20.68 | 3,309,158 |
| 2022-12-20 | $20.15 | $20.55 | $20.00 | $20.39 | $20.39 | 3,704,790 |
| 2022-12-19 | $20.55 | $20.63 | $20.30 | $20.30 | $20.30 | 3,786,451 |
| 2022-12-16 | $21.28 | $21.34 | $20.56 | $20.70 | $20.70 | 7,035,566 |
| 2022-12-15 | $20.85 | $21.36 | $20.71 | $21.34 | $21.34 | 6,308,205 |
| 2022-12-14 | $21.65 | $21.77 | $21.07 | $21.17 | $21.17 | 6,389,064 |
| 2022-12-13 | $22.25 | $22.42 | $21.54 | $22.00 | $22.00 | 6,066,798 |
| 2022-12-12 | $21.39 | $21.62 | $21.26 | $21.40 | $21.40 | 4,609,759 |
| 2022-12-09 | $21.66 | $21.98 | $21.49 | $21.51 | $21.51 | 3,398,928 |
| 2022-12-08 | $21.81 | $22.05 | $21.68 | $21.82 | $21.82 | 4,104,850 |
| 2022-12-07 | $21.52 | $22.08 | $21.52 | $21.81 | $21.81 | 6,443,710 |
| 2022-12-06 | $22.20 | $22.50 | $21.55 | $21.61 | $21.61 | 4,274,146 |
| 2022-12-05 | $22.45 | $22.60 | $21.82 | $22.35 | $22.35 | 3,791,114 |
| 2022-12-02 | $22.54 | $22.89 | $22.04 | $22.74 | $22.74 | 4,682,251 |
| 2022-12-01 | $22.44 | $23.00 | $22.29 | $22.80 | $22.80 | 8,948,193 |
| 2022-11-30 | $21.48 | $22.35 | $21.33 | $22.28 | $22.28 | 11,383,031 |
| 2022-11-29 | $21.03 | $21.45 | $21.03 | $21.31 | $21.31 | 5,492,011 |
| 2022-11-28 | $21.23 | $21.55 | $21.00 | $21.10 | $21.10 | 3,901,779 |
| 2022-11-25 | $21.50 | $21.78 | $21.38 | $21.44 | $21.44 | 2,973,035 |
| 2022-11-23 | $21.10 | $21.82 | $20.92 | $21.53 | $21.53 | 11,019,250 |
| 2022-11-22 | $20.70 | $21.10 | $20.63 | $21.07 | $21.07 | 4,005,317 |
| 2022-11-21 | $20.73 | $20.87 | $20.57 | $20.72 | $20.72 | 3,195,971 |
| 2022-11-18 | $21.13 | $21.15 | $20.42 | $20.88 | $20.88 | 7,078,889 |
| 2022-11-17 | $20.13 | $20.25 | $19.72 | $20.21 | $20.21 | 6,330,418 |
| 2022-11-16 | $20.92 | $21.06 | $20.42 | $20.53 | $20.53 | 5,829,891 |
| 2022-11-15 | $21.42 | $21.58 | $20.95 | $21.18 | $21.18 | 5,850,053 |
| 2022-11-14 | $21.49 | $21.54 | $21.02 | $21.03 | $21.03 | 6,224,262 |
| 2022-11-11 | $21.51 | $21.93 | $21.28 | $21.62 | $21.62 | 6,799,814 |
| 2022-11-10 | $20.22 | $21.36 | $20.22 | $21.33 | $21.33 | 5,864,171 |
| 2022-11-09 | $19.96 | $20.13 | $19.61 | $19.62 | $19.62 | 4,151,599 |
| 2022-11-08 | $19.86 | $20.49 | $19.69 | $20.07 | $20.07 | 6,973,786 |
| 2022-11-07 | $20.18 | $20.18 | $19.52 | $19.70 | $19.70 | 8,992,080 |
| 2022-11-04 | $19.66 | $20.06 | $19.22 | $20.06 | $20.06 | 9,052,651 |
| 2022-11-03 | $19.05 | $19.59 | $18.72 | $19.35 | $19.35 | 7,575,071 |
| 2022-11-02 | $20.03 | $20.10 | $19.28 | $19.28 | $19.28 | 5,528,119 |
| 2022-11-01 | $20.32 | $20.48 | $19.83 | $19.98 | $19.98 | 5,529,551 |
| 2022-10-31 | $19.14 | $20.21 | $19.14 | $20.17 | $20.17 | 9,216,571 |
| 2022-10-28 | $20.17 | $20.17 | $17.91 | $19.22 | $19.22 | 18,644,733 |
| 2022-10-27 | $20.73 | $20.99 | $20.46 | $20.54 | $20.54 | 7,476,681 |
| 2022-10-26 | $20.56 | $21.16 | $20.40 | $20.76 | $20.76 | 4,972,063 |
| 2022-10-25 | $19.97 | $20.63 | $19.85 | $20.53 | $20.53 | 8,205,732 |
| 2022-10-24 | $19.81 | $19.99 | $19.47 | $19.94 | $19.94 | 4,389,732 |
| 2022-10-21 | $19.74 | $19.91 | $19.39 | $19.63 | $19.63 | 7,915,404 |
| 2022-10-20 | $20.00 | $20.26 | $19.48 | $19.68 | $19.68 | 6,904,363 |
| 2022-10-19 | $20.18 | $20.27 | $19.86 | $20.14 | $20.14 | 6,333,357 |
| 2022-10-18 | $20.78 | $21.11 | $20.52 | $20.61 | $20.61 | 7,280,214 |
| 2022-10-17 | $19.86 | $20.38 | $19.76 | $20.26 | $20.26 | 4,094,841 |
| 2022-10-14 | $20.07 | $20.28 | $19.55 | $19.58 | $19.58 | 4,343,508 |
| 2022-10-13 | $18.93 | $20.05 | $18.82 | $19.85 | $19.85 | 5,380,695 |
| 2022-10-12 | $19.94 | $20.02 | $19.39 | $19.42 | $19.42 | 6,668,120 |
| 2022-10-11 | $19.79 | $20.11 | $19.53 | $19.87 | $19.87 | 7,198,441 |
| 2022-10-10 | $20.16 | $20.16 | $19.70 | $19.86 | $19.86 | 7,669,036 |
| 2022-10-07 | $20.82 | $20.87 | $19.92 | $20.12 | $20.12 | 6,900,812 |
| 2022-10-06 | $21.14 | $21.39 | $20.91 | $21.09 | $21.09 | 7,578,408 |
| 2022-10-05 | $20.80 | $21.51 | $20.67 | $21.29 | $21.29 | 9,322,942 |
| 2022-10-04 | $20.53 | $20.93 | $20.46 | $20.79 | $20.79 | 6,678,177 |
| 2022-10-03 | $19.83 | $20.40 | $19.54 | $20.21 | $20.21 | 10,891,156 |
| 2022-09-30 | $20.24 | $20.25 | $19.59 | $19.60 | $19.60 | 6,862,502 |
| 2022-09-29 | $20.04 | $20.31 | $19.81 | $20.20 | $20.20 | 10,331,644 |
| 2022-09-28 | $20.10 | $20.63 | $20.08 | $20.33 | $20.33 | 9,076,751 |
| 2022-09-27 | $20.74 | $20.74 | $19.87 | $20.01 | $20.01 | 5,717,656 |
| 2022-09-26 | $20.49 | $20.88 | $20.33 | $20.48 | $20.48 | 7,212,962 |
| 2022-09-23 | $20.73 | $20.87 | $20.35 | $20.60 | $20.60 | 4,048,899 |
| 2022-09-22 | $21.15 | $21.29 | $20.78 | $20.95 | $20.95 | 6,376,896 |
| 2022-09-21 | $21.85 | $22.04 | $21.28 | $21.28 | $21.28 | 4,871,827 |
| 2022-09-20 | $21.95 | $22.10 | $21.57 | $21.77 | $21.77 | 4,946,640 |
| 2022-09-19 | $22.21 | $22.43 | $21.79 | $22.25 | $22.25 | 6,381,520 |
| 2022-09-16 | $22.89 | $22.98 | $22.33 | $22.48 | $22.48 | 11,454,897 |
| 2022-09-15 | $23.26 | $23.81 | $23.03 | $23.18 | $23.18 | 7,398,975 |
| 2022-09-14 | $23.50 | $23.82 | $23.33 | $23.46 | $23.46 | 13,557,454 |
| 2022-09-13 | $25.25 | $25.26 | $23.68 | $23.73 | $23.73 | 15,649,318 |
| 2022-09-12 | $25.82 | $26.27 | $25.82 | $26.04 | $26.04 | 7,501,318 |
| 2022-09-09 | $25.84 | $26.07 | $25.62 | $25.83 | $25.83 | 8,222,841 |
| 2022-09-08 | $24.98 | $25.88 | $24.98 | $25.87 | $25.87 | 5,628,177 |
| 2022-09-07 | $24.42 | $25.19 | $24.42 | $25.17 | $25.17 | 5,453,773 |
| 2022-09-06 | $24.60 | $24.77 | $24.32 | $24.46 | $24.46 | 4,116,068 |
| 2022-09-02 | $25.23 | $25.37 | $24.47 | $24.50 | $24.50 | 3,722,052 |
| 2022-09-01 | $24.66 | $24.98 | $24.42 | $24.93 | $24.93 | 5,256,035 |
| 2022-08-31 | $25.18 | $25.33 | $24.68 | $24.91 | $24.91 | 7,214,710 |
| 2022-08-30 | $25.43 | $25.43 | $24.96 | $24.98 | $24.98 | 7,410,800 |
| 2022-08-29 | $25.38 | $25.55 | $25.12 | $25.22 | $25.22 | 4,227,443 |
| 2022-08-26 | $26.43 | $26.49 | $25.54 | $25.55 | $25.55 | 5,088,761 |
| 2022-08-25 | $26.15 | $26.64 | $25.95 | $26.56 | $26.56 | 7,828,434 |
| 2022-08-24 | $26.00 | $26.22 | $25.88 | $26.01 | $26.01 | 5,115,276 |
| 2022-08-23 | $25.97 | $26.10 | $25.53 | $26.04 | $26.04 | 6,415,997 |
| 2022-08-22 | $26.40 | $26.43 | $26.10 | $26.16 | $26.16 | 5,607,111 |
| 2022-08-19 | $27.06 | $27.15 | $26.50 | $26.55 | $26.55 | 5,446,760 |
| 2022-08-18 | $27.05 | $27.30 | $26.87 | $27.10 | $27.10 | 5,379,118 |
| 2022-08-17 | $27.82 | $27.93 | $26.88 | $27.00 | $27.00 | 8,859,887 |
| 2022-08-16 | $28.60 | $28.71 | $28.00 | $28.18 | $28.18 | 4,031,639 |
| 2022-08-15 | $28.59 | $28.86 | $28.46 | $28.81 | $28.81 | 2,384,067 |
| 2022-08-12 | $28.49 | $28.69 | $28.13 | $28.56 | $28.56 | 3,248,606 |
| 2022-08-11 | $28.53 | $29.13 | $28.35 | $28.53 | $28.53 | 8,335,704 |
| 2022-08-10 | $28.25 | $28.65 | $27.92 | $28.50 | $28.50 | 7,042,811 |
| 2022-08-09 | $28.46 | $28.51 | $27.67 | $27.86 | $27.86 | 5,177,462 |
| 2022-08-08 | $28.59 | $28.88 | $28.33 | $28.34 | $28.34 | 4,767,898 |
| 2022-08-05 | $28.19 | $28.73 | $28.13 | $28.55 | $28.55 | 4,109,511 |
| 2022-08-04 | $28.72 | $28.77 | $28.34 | $28.55 | $28.55 | 6,015,585 |
| 2022-08-03 | $29.45 | $29.72 | $28.64 | $28.67 | $28.67 | 8,078,420 |
| 2022-08-02 | $29.26 | $29.73 | $29.20 | $29.25 | $29.25 | 3,866,199 |
| 2022-08-01 | $28.78 | $29.88 | $28.78 | $29.49 | $29.49 | 11,169,600 |
| 2022-07-29 | $28.61 | $29.30 | $27.50 | $29.02 | $29.02 | 19,468,398 |
| 2022-07-28 | $31.93 | $32.77 | $31.64 | $32.33 | $32.33 | 8,142,760 |
| 2022-07-27 | $31.35 | $31.90 | $31.03 | $31.76 | $31.76 | 4,238,063 |
| 2022-07-26 | $30.82 | $31.42 | $30.65 | $31.31 | $31.31 | 4,116,722 |
| 2022-07-25 | $30.96 | $31.17 | $30.66 | $30.83 | $30.83 | 3,406,512 |
| 2022-07-22 | $31.57 | $31.57 | $30.56 | $30.97 | $30.97 | 4,749,637 |
| 2022-07-21 | $29.75 | $31.45 | $29.75 | $31.37 | $31.37 | 8,662,939 |
| 2022-07-20 | $29.24 | $29.55 | $28.97 | $29.32 | $29.32 | 4,347,523 |
| 2022-07-19 | $28.51 | $29.27 | $28.25 | $29.21 | $29.21 | 8,197,790 |
| 2022-07-18 | $29.00 | $29.15 | $27.98 | $28.10 | $28.10 | 5,207,722 |
| 2022-07-15 | $28.18 | $28.95 | $27.94 | $28.73 | $28.73 | 4,353,861 |
| 2022-07-14 | $28.25 | $28.36 | $27.51 | $28.17 | $28.17 | 9,129,791 |
| 2022-07-13 | $28.88 | $29.33 | $28.61 | $28.72 | $28.72 | 4,123,011 |
| 2022-07-12 | $30.93 | $31.25 | $28.92 | $29.36 | $29.36 | 8,002,341 |
| 2022-07-11 | $31.18 | $31.53 | $30.99 | $31.19 | $31.19 | 2,662,286 |
| 2022-07-08 | $31.42 | $31.60 | $31.04 | $31.41 | $31.41 | 2,727,174 |
| 2022-07-07 | $31.34 | $31.91 | $31.24 | $31.57 | $31.57 | 3,989,138 |
| 2022-07-06 | $31.44 | $31.75 | $31.21 | $31.45 | $31.45 | 5,124,985 |
| 2022-07-05 | $31.26 | $31.65 | $30.57 | $31.50 | $31.50 | 2,628,515 |
| 2022-07-01 | $31.03 | $31.62 | $30.88 | $31.61 | $31.61 | 4,274,658 |
| 2022-06-30 | $31.15 | $31.63 | $30.64 | $31.10 | $31.10 | 4,220,166 |
| 2022-06-29 | $31.59 | $31.75 | $31.36 | $31.50 | $31.50 | 2,798,125 |
| 2022-06-28 | $32.00 | $32.16 | $31.19 | $31.62 | $31.62 | 4,023,633 |
| 2022-06-27 | $31.75 | $32.03 | $31.23 | $31.99 | $31.99 | 3,650,374 |
| 2022-06-24 | $31.30 | $31.83 | $31.14 | $31.60 | $31.60 | 7,432,852 |
| 2022-06-23 | $30.48 | $31.36 | $30.39 | $31.28 | $31.28 | 3,337,807 |
| 2022-06-22 | $29.39 | $30.64 | $29.39 | $30.37 | $30.37 | 3,931,105 |
| 2022-06-21 | $30.27 | $30.54 | $29.74 | $29.84 | $29.84 | 5,431,011 |
| 2022-06-17 | $29.57 | $30.24 | $29.56 | $29.84 | $29.84 | 8,262,618 |
| 2022-06-16 | $29.87 | $30.06 | $29.29 | $29.70 | $29.70 | 6,653,676 |
| 2022-06-15 | $30.13 | $31.22 | $29.97 | $30.61 | $30.61 | 7,288,904 |
| 2022-06-14 | $29.30 | $30.03 | $28.74 | $29.72 | $29.72 | 4,312,241 |
| 2022-06-13 | $29.86 | $30.10 | $29.20 | $29.35 | $29.35 | 3,440,672 |
| 2022-06-10 | $31.41 | $31.55 | $30.56 | $30.76 | $30.76 | 2,535,405 |
| 2022-06-09 | $32.17 | $32.48 | $31.88 | $31.93 | $31.93 | 2,239,687 |
| 2022-06-08 | $32.64 | $32.85 | $32.35 | $32.53 | $32.53 | 1,780,237 |
| 2022-06-07 | $32.00 | $32.92 | $31.97 | $32.86 | $32.86 | 3,587,355 |
| 2022-06-06 | $33.06 | $33.26 | $32.23 | $32.30 | $32.30 | 3,910,259 |
| 2022-06-03 | $33.00 | $33.46 | $32.54 | $32.68 | $32.68 | 4,977,540 |
| 2022-06-02 | $32.01 | $33.48 | $31.80 | $33.38 | $33.38 | 5,551,513 |
| 2022-06-01 | $32.35 | $32.70 | $31.32 | $31.93 | $31.93 | 3,627,601 |
| 2022-05-31 | $32.65 | $32.76 | $31.77 | $32.04 | $32.04 | 5,857,228 |
| 2022-05-27 | $32.12 | $33.27 | $32.03 | $32.98 | $32.98 | 4,094,097 |
| 2022-05-26 | $30.81 | $31.86 | $30.81 | $31.77 | $31.77 | 5,564,001 |
| 2022-05-25 | $31.41 | $31.69 | $30.45 | $30.75 | $30.75 | 3,352,881 |
| 2022-05-24 | $31.26 | $31.54 | $30.99 | $31.40 | $31.40 | 3,244,246 |
| 2022-05-23 | $31.47 | $31.72 | $31.02 | $31.53 | $31.53 | 3,901,728 |
| 2022-05-20 | $31.35 | $31.49 | $30.49 | $31.22 | $31.22 | 4,057,568 |
| 2022-05-19 | $29.84 | $31.27 | $29.72 | $31.11 | $31.11 | 5,928,487 |
| 2022-05-18 | $30.81 | $31.10 | $30.02 | $30.19 | $30.19 | 5,482,136 |
| 2022-05-17 | $31.14 | $31.49 | $30.69 | $31.33 | $31.33 | 3,373,353 |
| 2022-05-16 | $30.12 | $30.91 | $29.91 | $30.64 | $30.64 | 5,443,685 |
| 2022-05-13 | $30.33 | $31.27 | $29.77 | $30.05 | $30.05 | 11,342,376 |
| 2022-05-12 | $29.78 | $30.51 | $29.40 | $29.88 | $29.88 | 4,695,321 |
| 2022-05-11 | $29.94 | $30.81 | $29.72 | $29.84 | $29.84 | 6,414,985 |
| 2022-05-10 | $29.96 | $30.47 | $29.16 | $30.12 | $30.12 | 5,938,076 |
| 2022-05-09 | $30.62 | $30.79 | $29.11 | $29.37 | $29.37 | 5,249,249 |
| 2022-05-06 | $30.47 | $31.16 | $29.80 | $31.09 | $31.09 | 4,786,105 |
| 2022-05-05 | $31.56 | $31.80 | $30.31 | $30.72 | $30.72 | 6,220,620 |
| 2022-05-04 | $31.45 | $32.20 | $30.75 | $32.00 | $32.00 | 5,519,640 |
| 2022-05-03 | $31.35 | $32.37 | $31.35 | $31.59 | $31.59 | 5,445,494 |
| 2022-05-02 | $31.59 | $32.08 | $30.82 | $31.44 | $31.44 | 5,607,594 |
| 2022-04-29 | $33.43 | $34.37 | $31.70 | $31.88 | $31.88 | 14,447,138 |
| 2022-04-28 | $29.80 | $29.98 | $28.64 | $29.79 | $29.79 | 10,626,606 |
| 2022-04-27 | $29.54 | $30.00 | $29.07 | $29.42 | $29.42 | 9,958,843 |
| 2022-04-26 | $30.21 | $30.32 | $28.93 | $29.39 | $29.39 | 6,237,723 |
| 2022-04-25 | $29.64 | $30.44 | $29.42 | $30.39 | $30.39 | 6,572,136 |
| 2022-04-22 | $30.99 | $31.14 | $29.99 | $30.02 | $30.02 | 6,135,618 |
| 2022-04-21 | $33.07 | $33.12 | $31.19 | $31.32 | $31.32 | 3,520,458 |
| 2022-04-20 | $31.91 | $32.93 | $31.58 | $32.73 | $32.73 | 5,523,330 |
| 2022-04-19 | $30.87 | $31.77 | $30.64 | $31.67 | $31.67 | 4,594,547 |
| 2022-04-18 | $31.38 | $31.71 | $30.71 | $31.01 | $31.01 | 5,522,929 |
| 2022-04-14 | $31.93 | $32.11 | $31.19 | $31.46 | $31.46 | 7,497,931 |
| 2022-04-13 | $30.42 | $31.81 | $30.26 | $31.80 | $31.80 | 6,654,313 |
| 2022-04-12 | $31.07 | $31.39 | $30.12 | $30.36 | $30.36 | 7,566,112 |
| 2022-04-11 | $32.00 | $32.01 | $30.91 | $30.99 | $30.99 | 5,781,017 |
| 2022-04-08 | $32.23 | $32.53 | $31.87 | $32.06 | $32.06 | 3,628,957 |
| 2022-04-07 | $32.10 | $32.70 | $32.02 | $32.35 | $32.35 | 5,344,326 |
| 2022-04-06 | $31.40 | $32.12 | $30.95 | $32.05 | $32.05 | 7,081,702 |
| 2022-04-05 | $32.56 | $32.86 | $31.31 | $31.62 | $31.62 | 14,958,444 |
| 2022-04-04 | $33.24 | $33.66 | $32.61 | $32.75 | $32.75 | 9,534,856 |
| 2022-04-01 | $34.01 | $34.32 | $33.76 | $34.19 | $34.19 | 2,749,098 |
| 2022-03-31 | $34.27 | $34.66 | $33.78 | $33.82 | $33.82 | 4,034,118 |
| 2022-03-30 | $34.55 | $34.66 | $34.18 | $34.37 | $34.37 | 3,398,908 |
| 2022-03-29 | $34.61 | $34.84 | $34.08 | $34.50 | $34.50 | 3,824,751 |
| 2022-03-28 | $33.48 | $34.20 | $33.38 | $34.19 | $34.19 | 3,606,849 |
| 2022-03-25 | $33.86 | $34.05 | $32.96 | $33.57 | $33.57 | 3,715,612 |
| 2022-03-24 | $33.81 | $33.98 | $33.45 | $33.81 | $33.81 | 3,302,431 |
| 2022-03-23 | $34.43 | $34.62 | $33.50 | $33.56 | $33.56 | 4,791,644 |
| 2022-03-22 | $34.44 | $34.88 | $34.25 | $34.72 | $34.72 | 6,083,727 |
| 2022-03-21 | $35.06 | $35.16 | $34.09 | $34.49 | $34.49 | 4,510,241 |
| 2022-03-18 | $34.77 | $35.21 | $34.54 | $35.14 | $35.14 | 7,393,383 |
| 2022-03-17 | $34.84 | $35.22 | $34.48 | $34.92 | $34.92 | 5,497,024 |
| 2022-03-16 | $34.79 | $35.39 | $34.08 | $34.90 | $34.90 | 3,498,145 |
| 2022-03-15 | $34.41 | $34.70 | $33.90 | $34.50 | $34.50 | 5,935,871 |
| 2022-03-14 | $34.05 | $34.93 | $33.90 | $34.06 | $34.06 | 3,642,657 |
| 2022-03-11 | $34.57 | $34.77 | $33.75 | $33.88 | $33.88 | 2,426,249 |
| 2022-03-10 | $33.26 | $34.21 | $33.26 | $34.07 | $34.07 | 2,388,139 |
| 2022-03-09 | $33.71 | $34.38 | $33.70 | $33.86 | $33.86 | 3,159,038 |
| 2022-03-08 | $32.30 | $33.59 | $32.11 | $33.01 | $33.01 | 6,996,937 |
| 2022-03-07 | $32.98 | $33.12 | $31.94 | $32.56 | $32.56 | 6,095,225 |
| 2022-03-04 | $34.44 | $34.71 | $32.45 | $33.11 | $33.11 | 6,343,099 |
| 2022-03-03 | $35.20 | $35.35 | $34.45 | $34.66 | $34.66 | 3,577,653 |
| 2022-03-02 | $34.45 | $35.12 | $34.38 | $34.88 | $34.88 | 4,049,857 |
| 2022-03-01 | $34.47 | $34.84 | $33.62 | $34.22 | $34.22 | 4,180,451 |
| 2022-02-28 | $35.04 | $35.24 | $34.27 | $34.69 | $34.69 | 4,651,958 |
| 2022-02-25 | $34.41 | $35.53 | $34.04 | $35.39 | $35.39 | 2,774,109 |
| 2022-02-24 | $32.19 | $34.60 | $31.80 | $34.42 | $34.42 | 3,888,614 |
| 2022-02-23 | $33.76 | $34.35 | $33.08 | $33.09 | $33.09 | 3,582,179 |
| 2022-02-22 | $33.65 | $34.28 | $33.55 | $33.67 | $33.67 | 2,334,174 |
| 2022-02-18 | $34.57 | $34.84 | $33.88 | $34.00 | $34.00 | 2,900,367 |
| 2022-02-17 | $35.27 | $35.33 | $34.37 | $34.40 | $34.40 | 3,354,977 |
| 2022-02-16 | $35.26 | $35.58 | $34.43 | $35.48 | $35.48 | 4,304,272 |
| 2022-02-15 | $35.92 | $36.47 | $35.08 | $35.28 | $35.28 | 5,695,433 |
| 2022-02-14 | $36.21 | $36.56 | $35.32 | $35.36 | $35.36 | 4,269,384 |
| 2022-02-11 | $37.51 | $37.83 | $36.01 | $36.18 | $36.18 | 4,757,359 |
| 2022-02-10 | $36.95 | $38.04 | $36.95 | $37.46 | $37.46 | 2,683,938 |
| 2022-02-09 | $37.03 | $37.77 | $37.03 | $37.70 | $37.70 | 3,075,951 |
| 2022-02-08 | $36.01 | $37.12 | $35.75 | $36.87 | $36.87 | 3,424,809 |
| 2022-02-07 | $37.14 | $37.33 | $36.40 | $36.41 | $36.41 | 4,972,362 |
| 2022-02-04 | $37.15 | $37.76 | $36.50 | $37.14 | $37.14 | 4,898,452 |
| 2022-02-03 | $37.33 | $38.36 | $37.33 | $37.77 | $37.77 | 4,849,648 |
| 2022-02-02 | $38.16 | $38.83 | $37.83 | $38.26 | $38.26 | 5,563,461 |
| 2022-02-01 | $37.68 | $38.17 | $37.20 | $38.01 | $38.01 | 4,482,138 |
| 2022-01-31 | $36.39 | $37.41 | $36.16 | $37.33 | $37.33 | 4,093,195 |
| 2022-01-28 | $34.95 | $36.30 | $34.51 | $36.30 | $36.30 | 3,112,632 |
| 2022-01-27 | $35.55 | $36.03 | $34.69 | $34.74 | $34.74 | 3,816,717 |
| 2022-01-26 | $35.46 | $36.14 | $34.79 | $35.03 | $35.03 | 3,091,384 |
| 2022-01-25 | $36.03 | $36.36 | $35.15 | $35.27 | $35.27 | 3,373,987 |
| 2022-01-24 | $35.57 | $36.71 | $33.90 | $36.57 | $36.57 | 5,226,806 |
| 2022-01-21 | $36.85 | $37.04 | $36.04 | $36.08 | $36.08 | 4,072,777 |
| 2022-01-20 | $37.55 | $37.96 | $36.92 | $36.93 | $36.93 | 2,275,738 |
| 2022-01-19 | $37.17 | $37.89 | $36.66 | $37.15 | $37.15 | 3,479,282 |
| 2022-01-18 | $37.16 | $37.71 | $36.74 | $36.93 | $36.93 | 4,438,420 |
| 2022-01-14 | $37.20 | $37.73 | $36.73 | $37.71 | $37.71 | 3,767,616 |
| 2022-01-13 | $39.16 | $39.54 | $37.46 | $37.50 | $37.50 | 4,363,206 |
| 2022-01-12 | $38.63 | $39.37 | $38.45 | $39.20 | $39.20 | 7,356,395 |
| 2022-01-11 | $38.10 | $38.62 | $37.74 | $38.31 | $38.31 | 3,898,029 |
| 2022-01-10 | $36.17 | $38.31 | $35.70 | $38.28 | $38.28 | 7,071,685 |
| 2022-01-07 | $37.43 | $37.68 | $36.35 | $36.61 | $36.61 | 4,053,362 |
| 2022-01-06 | $37.33 | $38.30 | $36.59 | $37.67 | $37.67 | 4,236,704 |
| 2022-01-05 | $38.76 | $39.24 | $37.70 | $37.88 | $37.88 | 3,919,768 |
| 2022-01-04 | $40.05 | $40.20 | $38.61 | $39.17 | $39.17 | 4,958,295 |
| 2022-01-03 | $41.90 | $41.99 | $40.24 | $40.56 | $40.56 | 3,657,303 |
| 2021-12-31 | $41.96 | $42.48 | $41.89 | $42.14 | $42.14 | 2,242,652 |
| 2021-12-30 | $41.77 | $42.42 | $41.68 | $42.01 | $42.01 | 1,807,506 |
| 2021-12-29 | $41.44 | $41.84 | $41.19 | $41.74 | $41.74 | 1,318,960 |
| 2021-12-28 | $42.01 | $42.11 | $41.21 | $41.34 | $41.34 | 2,048,771 |
| 2021-12-27 | $41.46 | $42.04 | $41.11 | $41.96 | $41.96 | 1,552,989 |
| 2021-12-23 | $41.24 | $41.46 | $40.99 | $41.25 | $41.25 | 2,357,518 |
| 2021-12-22 | $41.12 | $41.64 | $40.75 | $41.10 | $41.10 | 3,492,194 |
| 2021-12-21 | $39.59 | $41.11 | $39.41 | $40.95 | $40.95 | 7,028,783 |
| 2021-12-20 | $39.54 | $39.97 | $38.98 | $39.50 | $39.50 | 5,481,558 |
| 2021-12-17 | $39.34 | $40.45 | $38.90 | $39.90 | $39.90 | 7,446,716 |
| 2021-12-16 | $39.83 | $40.35 | $39.35 | $39.52 | $39.52 | 5,170,914 |
| 2021-12-15 | $38.74 | $39.81 | $38.18 | $39.75 | $39.75 | 6,408,830 |
| 2021-12-14 | $38.72 | $39.07 | $37.77 | $38.33 | $38.33 | 3,702,659 |
| 2021-12-13 | $39.27 | $39.61 | $39.01 | $39.19 | $39.19 | 2,610,011 |
| 2021-12-10 | $39.67 | $39.94 | $39.16 | $39.35 | $39.35 | 2,168,298 |
| 2021-12-09 | $40.20 | $40.77 | $39.68 | $39.69 | $39.69 | 2,359,461 |
| 2021-12-08 | $39.55 | $40.01 | $39.07 | $39.95 | $39.95 | 3,114,443 |
| 2021-12-07 | $38.80 | $39.99 | $38.49 | $39.51 | $39.51 | 3,330,748 |
| 2021-12-06 | $38.18 | $38.38 | $37.48 | $38.13 | $38.13 | 2,730,552 |
| 2021-12-03 | $39.02 | $39.32 | $36.98 | $38.27 | $38.27 | 3,776,757 |
| 2021-12-02 | $38.05 | $39.13 | $37.75 | $38.89 | $38.89 | 3,312,018 |
| 2021-12-01 | $39.77 | $39.92 | $38.28 | $38.29 | $38.29 | 3,670,069 |
| 2021-11-30 | $39.82 | $40.72 | $39.37 | $39.48 | $39.48 | 4,071,423 |
| 2021-11-29 | $39.72 | $40.26 | $39.54 | $39.78 | $39.78 | 2,612,447 |
| 2021-11-26 | $39.49 | $40.75 | $39.28 | $39.62 | $39.62 | 2,242,199 |
| 2021-11-24 | $38.95 | $39.66 | $38.27 | $39.62 | $39.62 | 3,129,818 |
| 2021-11-23 | $39.52 | $40.04 | $38.60 | $39.11 | $39.11 | 3,181,258 |
| 2021-11-22 | $40.00 | $40.33 | $39.59 | $39.94 | $39.94 | 3,559,057 |
| 2021-11-19 | $39.45 | $39.98 | $39.26 | $39.66 | $39.66 | 3,091,042 |
| 2021-11-18 | $39.43 | $39.58 | $38.79 | $39.28 | $39.28 | 2,287,358 |
| 2021-11-17 | $39.98 | $39.98 | $38.88 | $39.19 | $39.19 | 2,420,413 |
| 2021-11-16 | $38.51 | $39.73 | $38.36 | $39.56 | $39.56 | 3,310,803 |
| 2021-11-15 | $37.84 | $39.04 | $37.84 | $38.49 | $38.49 | 3,892,818 |
| 2021-11-12 | $38.73 | $38.90 | $37.79 | $38.03 | $38.03 | 3,310,621 |
| 2021-11-11 | $38.60 | $38.67 | $38.06 | $38.53 | $38.53 | 3,354,260 |
| 2021-11-10 | $38.75 | $39.20 | $38.27 | $38.32 | $38.32 | 3,304,339 |
| 2021-11-09 | $38.97 | $39.49 | $38.57 | $39.10 | $39.10 | 3,157,712 |
| 2021-11-08 | $38.77 | $39.13 | $38.40 | $38.97 | $38.97 | 4,655,798 |
| 2021-11-05 | $38.70 | $38.86 | $36.90 | $38.18 | $38.18 | 5,990,461 |
| 2021-11-04 | $39.50 | $39.75 | $38.65 | $38.91 | $38.91 | 3,073,759 |
| 2021-11-03 | $40.00 | $40.06 | $38.66 | $39.44 | $39.44 | 6,044,197 |
| 2021-11-02 | $39.15 | $40.62 | $39.10 | $39.83 | $39.83 | 5,821,853 |
| 2021-11-01 | $40.22 | $40.81 | $39.54 | $39.56 | $39.56 | 6,084,795 |
| 2021-10-29 | $39.88 | $41.31 | $39.54 | $40.38 | $40.38 | 7,652,641 |
| 2021-10-28 | $37.10 | $38.32 | $36.77 | $38.30 | $38.30 | 5,692,157 |
| 2021-10-27 | $37.62 | $37.73 | $36.88 | $36.93 | $36.93 | 5,354,556 |
| 2021-10-26 | $38.11 | $38.15 | $37.38 | $37.70 | $37.70 | 2,756,256 |
| 2021-10-25 | $38.54 | $38.54 | $37.79 | $37.90 | $37.90 | 3,481,061 |
| 2021-10-22 | $38.81 | $38.85 | $38.01 | $38.42 | $38.42 | 3,781,375 |
| 2021-10-21 | $38.62 | $38.78 | $37.94 | $38.77 | $38.77 | 3,689,547 |
| 2021-10-20 | $38.26 | $39.00 | $38.26 | $38.58 | $38.58 | 3,117,318 |
| 2021-10-19 | $38.86 | $39.07 | $38.10 | $38.23 | $38.23 | 2,958,465 |
| 2021-10-18 | $38.32 | $38.74 | $38.06 | $38.56 | $38.56 | 2,003,284 |
| 2021-10-15 | $37.62 | $38.40 | $37.62 | $38.35 | $38.35 | 2,660,414 |
| 2021-10-14 | $37.56 | $37.96 | $37.27 | $37.54 | $37.54 | 3,237,647 |
| 2021-10-13 | $37.09 | $37.39 | $36.50 | $37.20 | $37.20 | 5,677,792 |
| 2021-10-12 | $39.00 | $39.10 | $37.04 | $37.15 | $37.15 | 11,423,510 |
| 2021-10-11 | $40.53 | $41.02 | $40.36 | $40.48 | $40.48 | 1,241,084 |
| 2021-10-08 | $41.17 | $41.34 | $40.55 | $40.58 | $40.58 | 1,417,097 |
| 2021-10-07 | $40.96 | $41.51 | $40.88 | $40.98 | $40.98 | 1,590,210 |
| 2021-10-06 | $40.07 | $40.94 | $40.07 | $40.73 | $40.73 | 1,660,753 |
| 2021-10-05 | $40.58 | $40.94 | $40.18 | $40.52 | $40.52 | 2,673,583 |
| 2021-10-04 | $41.18 | $41.25 | $39.59 | $40.28 | $40.28 | 4,379,437 |
| 2021-10-01 | $40.67 | $41.70 | $39.24 | $41.55 | $41.55 | 4,616,925 |
| 2021-09-30 | $40.80 | $41.66 | $40.80 | $40.90 | $40.90 | 4,038,061 |
| 2021-09-29 | $40.84 | $41.54 | $40.69 | $40.82 | $40.82 | 3,735,973 |
| 2021-09-28 | $41.50 | $41.58 | $39.71 | $40.40 | $40.40 | 8,875,766 |
| 2021-09-27 | $43.90 | $43.90 | $41.83 | $42.00 | $42.00 | 6,206,682 |
| 2021-09-24 | $43.58 | $44.06 | $43.58 | $44.01 | $44.01 | 2,146,471 |
| 2021-09-23 | $44.20 | $44.37 | $43.62 | $43.80 | $43.80 | 4,421,466 |
| 2021-09-22 | $43.10 | $44.12 | $42.97 | $44.00 | $44.00 | 5,262,149 |
| 2021-09-21 | $42.80 | $42.91 | $42.25 | $42.85 | $42.85 | 4,167,608 |
| 2021-09-20 | $42.25 | $42.65 | $41.97 | $42.52 | $42.52 | 4,610,489 |
| 2021-09-17 | $43.03 | $43.30 | $42.63 | $42.81 | $42.81 | 6,780,322 |
| 2021-09-16 | $42.47 | $43.13 | $42.39 | $43.04 | $43.04 | 4,818,386 |
| 2021-09-15 | $42.08 | $42.89 | $41.96 | $42.59 | $42.59 | 5,109,188 |
| 2021-09-14 | $43.47 | $43.77 | $41.87 | $42.01 | $42.01 | 11,867,890 |
| 2021-09-13 | $41.83 | $42.73 | $41.53 | $42.33 | $42.33 | 8,410,715 |
| 2021-09-10 | $42.13 | $42.69 | $42.00 | $42.33 | $42.33 | 3,896,407 |
| 2021-09-09 | $41.86 | $42.57 | $41.58 | $41.87 | $41.87 | 3,136,297 |
| 2021-09-08 | $41.88 | $42.04 | $41.42 | $41.77 | $41.77 | 5,154,310 |
| 2021-09-07 | $41.95 | $42.19 | $41.14 | $42.00 | $42.00 | 4,620,972 |
| 2021-09-03 | $40.56 | $40.98 | $40.37 | $40.72 | $40.72 | 2,627,806 |
| 2021-09-02 | $40.02 | $40.69 | $39.83 | $40.67 | $40.67 | 2,554,999 |
| 2021-09-01 | $39.39 | $40.05 | $39.11 | $39.91 | $39.91 | 1,904,514 |
| 2021-08-31 | $40.02 | $40.31 | $39.43 | $39.44 | $39.44 | 3,627,113 |
| 2021-08-30 | $39.58 | $40.03 | $39.38 | $39.93 | $39.93 | 2,253,853 |
| 2021-08-27 | $39.59 | $39.90 | $39.27 | $39.28 | $39.28 | 1,754,789 |
| 2021-08-26 | $39.42 | $40.21 | $39.24 | $39.38 | $39.38 | 3,853,284 |
| 2021-08-25 | $39.07 | $39.55 | $38.95 | $39.37 | $39.37 | 2,372,520 |
| 2021-08-24 | $38.88 | $39.21 | $38.74 | $38.93 | $38.93 | 1,986,676 |
| 2021-08-23 | $38.78 | $39.02 | $38.66 | $38.91 | $38.91 | 3,755,993 |
| 2021-08-20 | $38.79 | $39.14 | $38.41 | $38.72 | $38.72 | 2,834,182 |
| 2021-08-19 | $38.12 | $39.19 | $37.82 | $38.83 | $38.83 | 2,464,982 |
| 2021-08-18 | $39.28 | $39.31 | $38.27 | $38.30 | $38.30 | 3,060,861 |
| 2021-08-17 | $38.96 | $39.45 | $38.87 | $39.31 | $39.31 | 2,982,603 |
| 2021-08-16 | $38.78 | $39.18 | $38.47 | $39.08 | $39.08 | 3,306,287 |
| 2021-08-13 | $38.54 | $38.63 | $38.29 | $38.62 | $38.62 | 1,117,102 |
| 2021-08-12 | $37.93 | $38.58 | $37.88 | $38.54 | $38.54 | 1,916,862 |
| 2021-08-11 | $38.38 | $38.50 | $37.70 | $37.85 | $37.85 | 2,885,542 |
| 2021-08-10 | $38.45 | $38.86 | $38.15 | $38.42 | $38.42 | 2,539,497 |
| 2021-08-09 | $38.18 | $38.37 | $37.71 | $38.36 | $38.36 | 2,396,274 |
| 2021-08-06 | $37.94 | $38.13 | $37.81 | $38.02 | $38.02 | 2,211,695 |
| 2021-08-05 | $38.06 | $38.19 | $37.82 | $38.04 | $38.04 | 2,666,536 |
| 2021-08-04 | $38.00 | $38.10 | $37.63 | $37.99 | $37.99 | 2,911,540 |
| 2021-08-03 | $37.79 | $38.04 | $37.59 | $37.80 | $37.80 | 3,959,565 |
| 2021-08-02 | $38.60 | $38.65 | $37.44 | $37.60 | $37.60 | 3,108,607 |
| 2021-07-30 | $37.28 | $38.01 | $36.65 | $37.58 | $37.58 | 5,638,128 |
| 2021-07-29 | $37.41 | $38.04 | $37.21 | $37.23 | $37.23 | 4,207,395 |
| 2021-07-28 | $37.05 | $37.60 | $36.83 | $37.48 | $37.48 | 4,089,124 |
| 2021-07-27 | $36.90 | $37.05 | $36.41 | $36.96 | $36.96 | 2,917,501 |
| 2021-07-26 | $37.03 | $37.26 | $36.73 | $36.87 | $36.87 | 2,125,123 |
| 2021-07-23 | $36.98 | $37.50 | $36.98 | $37.18 | $37.18 | 2,930,763 |
| 2021-07-22 | $36.99 | $37.33 | $36.75 | $37.10 | $37.10 | 2,459,579 |
| 2021-07-21 | $37.19 | $37.30 | $36.00 | $36.84 | $36.84 | 3,650,298 |
| 2021-07-20 | $36.33 | $37.35 | $36.21 | $37.15 | $37.15 | 4,355,752 |
| 2021-07-19 | $36.03 | $36.32 | $35.77 | $36.16 | $36.16 | 2,384,627 |
| 2021-07-16 | $36.33 | $36.52 | $35.84 | $36.35 | $36.35 | 2,295,927 |
| 2021-07-15 | $36.04 | $36.52 | $35.87 | $36.31 | $36.31 | 2,598,871 |
| 2021-07-14 | $36.02 | $36.11 | $35.61 | $36.04 | $36.04 | 3,889,068 |
| 2021-07-13 | $36.20 | $36.35 | $35.86 | $36.03 | $36.03 | 2,467,589 |
| 2021-07-12 | $36.23 | $36.50 | $36.12 | $36.22 | $36.22 | 4,107,117 |
| 2021-07-09 | $35.56 | $36.12 | $35.56 | $36.08 | $36.08 | 4,676,020 |
| 2021-07-08 | $35.14 | $35.90 | $34.85 | $35.55 | $35.55 | 3,984,992 |
| 2021-07-07 | $36.36 | $36.42 | $35.43 | $35.72 | $35.72 | 2,702,125 |
| 2021-07-06 | $35.67 | $36.22 | $35.45 | $36.20 | $36.20 | 3,516,580 |
| 2021-07-02 | $36.19 | $36.19 | $35.24 | $35.36 | $35.36 | 3,665,221 |
| 2021-07-01 | $35.55 | $36.30 | $35.32 | $36.21 | $36.21 | 3,913,119 |
| 2021-06-30 | $35.71 | $35.75 | $35.43 | $35.51 | $35.51 | 4,305,815 |
| 2021-06-29 | $35.88 | $36.31 | $35.67 | $35.75 | $35.75 | 3,211,886 |
| 2021-06-28 | $35.78 | $35.89 | $35.44 | $35.85 | $35.85 | 2,351,149 |
| 2021-06-25 | $35.23 | $35.79 | $35.16 | $35.68 | $35.68 | 9,640,270 |
| 2021-06-24 | $35.38 | $35.44 | $34.86 | $35.16 | $35.16 | 3,350,522 |
| 2021-06-23 | $35.23 | $35.62 | $35.12 | $35.16 | $35.16 | 3,212,122 |
| 2021-06-22 | $34.82 | $35.32 | $34.76 | $35.25 | $35.25 | 2,637,894 |
| 2021-06-21 | $34.75 | $35.19 | $34.16 | $34.91 | $34.91 | 4,502,412 |
| 2021-06-18 | $34.90 | $35.04 | $34.61 | $34.69 | $34.69 | 6,651,904 |
| 2021-06-17 | $34.05 | $35.19 | $34.03 | $34.87 | $34.87 | 5,724,553 |
| 2021-06-16 | $33.36 | $34.50 | $33.25 | $34.05 | $34.05 | 5,452,734 |
| 2021-06-15 | $33.45 | $33.85 | $33.14 | $33.23 | $33.23 | 3,893,056 |
| 2021-06-14 | $33.40 | $33.54 | $32.91 | $33.34 | $33.34 | 3,550,275 |
| 2021-06-11 | $33.49 | $33.52 | $32.57 | $33.42 | $33.42 | 4,097,401 |
| 2021-06-10 | $32.31 | $33.52 | $32.03 | $33.47 | $33.47 | 4,979,481 |
| 2021-06-09 | $32.06 | $32.18 | $31.83 | $31.87 | $31.87 | 4,955,546 |
| 2021-06-08 | $31.58 | $32.11 | $31.37 | $31.99 | $31.99 | 3,462,697 |
| 2021-06-07 | $31.27 | $31.78 | $31.25 | $31.38 | $31.38 | 2,734,883 |
| 2021-06-04 | $31.35 | $31.84 | $31.04 | $31.30 | $31.30 | 2,615,844 |
| 2021-06-03 | $31.10 | $31.31 | $30.63 | $30.68 | $30.68 | 4,368,404 |
| 2021-06-02 | $31.34 | $31.65 | $30.91 | $31.25 | $31.25 | 2,175,627 |
| 2021-06-01 | $32.15 | $32.19 | $31.19 | $31.35 | $31.35 | 4,279,255 |
| 2021-05-28 | $32.19 | $32.45 | $31.95 | $32.15 | $32.15 | 2,663,387 |
| 2021-05-27 | $31.72 | $32.17 | $31.57 | $31.97 | $31.97 | 3,675,887 |
| 2021-05-26 | $31.65 | $31.98 | $31.54 | $31.60 | $31.60 | 4,523,870 |
| 2021-05-25 | $31.70 | $31.83 | $31.30 | $31.51 | $31.51 | 3,402,216 |
| 2021-05-24 | $31.54 | $31.93 | $31.29 | $31.70 | $31.70 | 3,704,316 |
| 2021-05-21 | $31.41 | $31.64 | $31.06 | $31.17 | $31.17 | 2,904,626 |
| 2021-05-20 | $31.00 | $31.40 | $30.94 | $31.16 | $31.16 | 2,709,031 |
| 2021-05-19 | $30.11 | $31.00 | $29.86 | $31.00 | $31.00 | 3,279,008 |
| 2021-05-18 | $30.78 | $31.30 | $30.61 | $30.66 | $30.66 | 2,942,213 |
| 2021-05-17 | $31.31 | $31.51 | $30.54 | $30.90 | $30.90 | 3,633,324 |
| 2021-05-14 | $30.54 | $31.69 | $30.34 | $31.61 | $31.61 | 5,757,847 |
| 2021-05-13 | $30.24 | $30.56 | $29.91 | $30.44 | $30.44 | 5,015,601 |
| 2021-05-12 | $30.50 | $31.16 | $30.08 | $30.08 | $30.08 | 5,141,423 |
| 2021-05-11 | $29.97 | $30.95 | $29.58 | $30.86 | $30.86 | 5,133,210 |
| 2021-05-10 | $31.18 | $31.21 | $30.35 | $30.48 | $30.48 | 4,137,965 |
| 2021-05-07 | $31.17 | $31.75 | $31.12 | $31.22 | $31.22 | 3,625,020 |
| 2021-05-06 | $31.28 | $31.43 | $30.76 | $31.02 | $31.02 | 3,103,317 |
| 2021-05-05 | $31.15 | $31.82 | $30.99 | $31.38 | $31.38 | 2,629,700 |
| 2021-05-04 | $31.04 | $31.21 | $30.34 | $30.98 | $30.98 | 3,779,669 |
| 2021-05-03 | $32.14 | $32.44 | $31.19 | $31.27 | $31.27 | 5,458,577 |
| 2021-04-30 | $32.69 | $32.85 | $31.86 | $32.04 | $32.04 | 4,950,145 |
| 2021-04-29 | $33.97 | $33.99 | $32.01 | $32.68 | $32.68 | 4,443,522 |
| 2021-04-28 | $32.94 | $33.30 | $32.77 | $33.07 | $33.07 | 3,691,780 |
| 2021-04-27 | $33.38 | $33.51 | $32.93 | $33.15 | $33.15 | 3,705,336 |
| 2021-04-26 | $33.34 | $33.63 | $33.04 | $33.39 | $33.39 | 5,805,075 |
| 2021-04-23 | $32.69 | $33.54 | $32.62 | $33.18 | $33.18 | 5,630,262 |
| 2021-04-22 | $32.05 | $33.12 | $32.02 | $32.63 | $32.63 | 2,847,349 |
| 2021-04-21 | $31.70 | $32.41 | $31.55 | $32.23 | $32.23 | 3,758,666 |
| 2021-04-20 | $31.86 | $32.06 | $31.27 | $31.60 | $31.60 | 2,193,076 |
| 2021-04-19 | $32.21 | $32.30 | $31.67 | $31.88 | $31.88 | 2,637,787 |
| 2021-04-16 | $33.10 | $33.10 | $32.11 | $32.20 | $32.20 | 3,298,319 |
| 2021-04-15 | $32.49 | $32.99 | $32.41 | $32.91 | $32.91 | 2,785,843 |
| 2021-04-14 | $32.93 | $33.20 | $32.14 | $32.25 | $32.25 | 4,121,415 |
| 2021-04-13 | $33.19 | $33.30 | $32.26 | $32.97 | $32.97 | 5,931,917 |
| 2021-04-12 | $31.75 | $33.28 | $31.62 | $32.97 | $32.97 | 7,158,294 |
| 2021-04-09 | $31.59 | $31.73 | $31.46 | $31.73 | $31.73 | 2,664,406 |
| 2021-04-08 | $31.24 | $31.87 | $31.13 | $31.52 | $31.52 | 4,258,672 |
| 2021-04-07 | $31.00 | $31.16 | $30.71 | $30.90 | $30.90 | 2,715,434 |
| 2021-04-06 | $30.50 | $31.43 | $30.32 | $31.18 | $31.18 | 7,077,623 |
| 2021-04-05 | $29.71 | $30.29 | $29.45 | $30.24 | $30.24 | 2,291,452 |
| 2021-04-01 | $29.24 | $29.51 | $29.01 | $29.45 | $29.45 | 2,365,384 |
| 2021-03-31 | $28.73 | $29.37 | $28.59 | $28.93 | $28.93 | 3,566,607 |
| 2021-03-30 | $27.91 | $28.57 | $27.86 | $28.45 | $28.45 | 5,420,335 |
| 2021-03-29 | $28.35 | $28.56 | $27.80 | $28.09 | $28.09 | 2,153,514 |
| 2021-03-26 | $28.11 | $28.58 | $28.02 | $28.57 | $28.57 | 1,303,595 |
| 2021-03-25 | $27.81 | $27.95 | $27.18 | $27.84 | $27.84 | 3,313,215 |
| 2021-03-24 | $28.40 | $28.51 | $27.80 | $27.98 | $27.98 | 2,533,540 |
| 2021-03-23 | $29.10 | $29.38 | $28.33 | $28.51 | $28.51 | 2,604,863 |
| 2021-03-22 | $28.50 | $29.45 | $28.49 | $29.19 | $29.19 | 2,784,595 |
| 2021-03-19 | $28.30 | $28.92 | $28.13 | $28.70 | $28.70 | 8,105,334 |
| 2021-03-18 | $27.84 | $28.66 | $27.59 | $28.15 | $28.15 | 3,533,415 |
| 2021-03-17 | $27.70 | $28.00 | $27.45 | $27.85 | $27.85 | 3,168,919 |
| 2021-03-16 | $29.17 | $29.25 | $27.72 | $27.96 | $27.96 | 3,383,083 |
| 2021-03-15 | $28.35 | $29.08 | $28.31 | $29.08 | $29.08 | 3,072,381 |
| 2021-03-12 | $27.93 | $28.38 | $27.48 | $28.34 | $28.34 | 3,398,726 |
| 2021-03-11 | $28.04 | $28.33 | $27.67 | $28.15 | $28.15 | 9,136,533 |
| 2021-03-10 | $28.28 | $28.62 | $27.57 | $27.60 | $27.60 | 6,029,804 |
| 2021-03-09 | $27.36 | $28.34 | $27.29 | $28.07 | $28.07 | 2,882,710 |
| 2021-03-08 | $27.27 | $27.96 | $26.80 | $26.83 | $26.83 | 4,445,184 |
| 2021-03-05 | $27.16 | $27.38 | $26.14 | $27.32 | $27.32 | 5,709,143 |
| 2021-03-04 | $27.31 | $27.69 | $26.32 | $26.88 | $26.88 | 5,278,580 |
| 2021-03-03 | $29.05 | $29.05 | $27.56 | $27.59 | $27.59 | 3,880,166 |
| 2021-03-02 | $28.66 | $29.07 | $28.61 | $28.74 | $28.74 | 5,067,763 |
| 2021-03-01 | $28.24 | $28.75 | $28.20 | $28.47 | $28.47 | 4,380,744 |
| 2021-02-26 | $27.88 | $28.11 | $27.39 | $27.87 | $27.87 | 3,980,292 |
| 2021-02-25 | $28.01 | $28.06 | $27.28 | $27.64 | $27.64 | 3,217,846 |
| 2021-02-24 | $27.93 | $28.27 | $27.75 | $27.94 | $27.94 | 6,820,802 |
| 2021-02-23 | $27.62 | $28.35 | $27.18 | $28.00 | $28.00 | 7,863,739 |
| 2021-02-22 | $28.28 | $28.84 | $27.94 | $28.01 | $28.01 | 4,374,684 |
| 2021-02-19 | $28.82 | $28.94 | $28.64 | $28.69 | $28.69 | 2,969,285 |
| 2021-02-18 | $29.36 | $29.43 | $28.46 | $28.75 | $28.75 | 6,957,769 |
| 2021-02-17 | $29.64 | $30.00 | $29.29 | $29.63 | $29.63 | 3,021,116 |
| 2021-02-16 | $30.70 | $31.05 | $29.47 | $29.80 | $29.80 | 6,509,221 |
| 2021-02-12 | $30.04 | $30.70 | $29.99 | $30.67 | $30.67 | 1,794,089 |
| 2021-02-11 | $30.69 | $30.71 | $29.99 | $30.24 | $30.24 | 3,207,862 |
| 2021-02-10 | $29.68 | $30.67 | $29.67 | $30.47 | $30.47 | 5,502,883 |
| 2021-02-09 | $29.58 | $29.98 | $29.43 | $29.68 | $29.68 | 3,549,322 |
| 2021-02-08 | $29.98 | $30.37 | $29.70 | $29.74 | $29.74 | 2,216,768 |
| 2021-02-05 | $29.63 | $30.34 | $29.51 | $29.86 | $29.86 | 2,731,805 |
| 2021-02-04 | $30.08 | $30.53 | $29.09 | $29.65 | $29.65 | 6,786,327 |
| 2021-02-03 | $30.32 | $30.45 | $29.71 | $29.71 | $29.71 | 5,156,688 |
| 2021-02-02 | $29.98 | $30.63 | $29.88 | $30.31 | $30.31 | 4,069,841 |
| 2021-02-01 | $29.91 | $30.02 | $29.33 | $29.50 | $29.50 | 3,699,614 |
| 2021-01-29 | $29.45 | $30.24 | $29.12 | $29.49 | $29.49 | 4,557,188 |
| 2021-01-28 | $28.60 | $29.94 | $28.51 | $29.54 | $29.54 | 5,483,316 |
| 2021-01-27 | $29.35 | $29.43 | $27.95 | $28.17 | $28.17 | 5,472,997 |
| 2021-01-26 | $30.75 | $30.84 | $29.74 | $29.92 | $29.92 | 5,270,464 |
| 2021-01-25 | $30.60 | $30.99 | $30.24 | $30.69 | $30.69 | 6,884,148 |
| 2021-01-22 | $30.20 | $30.69 | $30.03 | $30.52 | $30.52 | 2,770,379 |
| 2021-01-21 | $30.41 | $30.70 | $30.16 | $30.45 | $30.45 | 3,039,034 |
| 2021-01-20 | $29.87 | $30.61 | $29.86 | $30.47 | $30.47 | 2,999,609 |
| 2021-01-19 | $29.73 | $30.00 | $29.20 | $29.69 | $29.69 | 4,306,377 |
| 2021-01-15 | $28.70 | $28.96 | $27.94 | $28.95 | $28.95 | 5,751,198 |
| 2021-01-14 | $29.19 | $29.41 | $28.62 | $28.71 | $28.71 | 4,145,607 |
| 2021-01-13 | $30.01 | $30.03 | $29.20 | $29.20 | $29.20 | 5,898,701 |
| 2021-01-12 | $30.58 | $30.73 | $29.94 | $29.95 | $29.95 | 8,202,251 |
| 2021-01-11 | $29.21 | $30.58 | $29.10 | $30.49 | $30.49 | 9,153,668 |
| 2021-01-08 | $29.33 | $29.66 | $28.49 | $29.01 | $29.01 | 6,177,885 |
| 2021-01-07 | $28.63 | $29.47 | $28.61 | $29.24 | $29.24 | 9,565,660 |
| 2021-01-06 | $27.14 | $28.36 | $27.07 | $28.22 | $28.22 | 3,564,434 |
| 2021-01-05 | $27.25 | $27.83 | $27.04 | $27.54 | $27.54 | 3,944,428 |
| 2021-01-04 | $28.30 | $28.38 | $27.05 | $27.31 | $27.31 | 3,457,785 |
| 2020-12-31 | $27.42 | $28.21 | $27.42 | $28.15 | $28.15 | 5,118,073 |
| 2020-12-30 | $26.95 | $27.41 | $26.80 | $27.34 | $27.34 | 4,503,902 |
| 2020-12-29 | $27.06 | $27.16 | $26.53 | $26.78 | $26.78 | 3,035,364 |
| 2020-12-28 | $27.37 | $27.48 | $26.55 | $26.92 | $26.92 | 2,424,360 |
| 2020-12-24 | $26.99 | $27.40 | $26.93 | $27.07 | $27.07 | 896,190 |
| 2020-12-23 | $27.38 | $27.46 | $26.90 | $26.91 | $26.91 | 2,270,824 |
| 2020-12-22 | $27.39 | $27.49 | $27.11 | $27.26 | $27.26 | 3,237,201 |
| 2020-12-21 | $27.10 | $27.46 | $26.73 | $27.28 | $27.28 | 5,840,441 |
| 2020-12-18 | $27.63 | $27.69 | $27.25 | $27.56 | $27.56 | 6,530,296 |
| 2020-12-17 | $27.90 | $28.38 | $27.38 | $27.44 | $27.44 | 4,886,520 |
| 2020-12-16 | $27.51 | $27.70 | $27.03 | $27.52 | $27.52 | 5,620,524 |
| 2020-12-15 | $27.00 | $27.86 | $26.83 | $27.44 | $27.44 | 4,617,347 |
| 2020-12-14 | $27.26 | $27.48 | $26.68 | $26.80 | $26.80 | 4,241,728 |
| 2020-12-11 | $26.81 | $27.01 | $26.58 | $26.91 | $26.91 | 2,080,016 |
| 2020-12-10 | $26.36 | $27.18 | $26.33 | $26.82 | $26.82 | 5,285,658 |
| 2020-12-09 | $27.11 | $27.23 | $26.28 | $26.46 | $26.46 | 3,320,908 |
| 2020-12-08 | $27.30 | $27.46 | $26.83 | $27.11 | $27.11 | 4,654,290 |
| 2020-12-07 | $27.31 | $27.64 | $27.00 | $27.51 | $27.51 | 4,892,674 |
| 2020-12-04 | $27.18 | $27.26 | $26.77 | $27.15 | $27.15 | 2,838,411 |
| 2020-12-03 | $27.14 | $27.75 | $27.07 | $27.10 | $27.10 | 4,279,368 |
| 2020-12-02 | $27.26 | $27.34 | $26.78 | $27.18 | $27.18 | 2,979,025 |
| 2020-12-01 | $27.60 | $27.69 | $26.86 | $27.15 | $27.15 | 4,073,426 |
| 2020-11-30 | $26.58 | $27.29 | $26.28 | $27.28 | $27.28 | 7,544,822 |
| 2020-11-27 | $26.32 | $26.52 | $26.16 | $26.35 | $26.35 | 1,041,581 |
| 2020-11-25 | $26.08 | $26.18 | $25.57 | $26.04 | $26.04 | 2,855,829 |
| 2020-11-24 | $25.99 | $26.26 | $25.79 | $25.96 | $25.96 | 2,077,750 |
| 2020-11-23 | $26.05 | $26.16 | $25.67 | $25.90 | $25.90 | 6,041,484 |
| 2020-11-20 | $26.57 | $26.57 | $25.91 | $25.92 | $25.92 | 5,468,000 |
| 2020-11-19 | $26.51 | $26.81 | $26.41 | $26.59 | $26.59 | 4,129,926 |
| 2020-11-18 | $27.85 | $27.93 | $26.52 | $26.55 | $26.55 | 4,834,485 |
| 2020-11-17 | $26.97 | $27.65 | $26.56 | $27.60 | $27.60 | 3,841,676 |
| 2020-11-16 | $26.83 | $27.40 | $26.64 | $27.07 | $27.07 | 5,014,592 |
| 2020-11-13 | $26.45 | $27.08 | $26.33 | $26.74 | $26.74 | 3,599,028 |
| 2020-11-12 | $26.58 | $26.87 | $25.92 | $26.32 | $26.32 | 5,609,657 |
| 2020-11-11 | $26.38 | $27.31 | $26.35 | $26.67 | $26.67 | 4,750,531 |
| 2020-11-10 | $26.99 | $27.05 | $26.07 | $26.12 | $26.12 | 11,002,251 |
| 2020-11-09 | $27.78 | $28.98 | $26.61 | $26.81 | $26.81 | 12,998,482 |
| 2020-11-06 | $26.67 | $27.02 | $26.00 | $26.92 | $26.92 | 37,728,515 |
| 2020-11-05 | $23.98 | $25.59 | $23.75 | $25.38 | $25.38 | 9,710,505 |
| 2020-11-04 | $24.11 | $24.58 | $23.95 | $24.48 | $24.48 | 3,246,265 |
| 2020-11-03 | $23.67 | $23.93 | $23.55 | $23.71 | $23.71 | 2,745,959 |
| 2020-11-02 | $23.66 | $23.88 | $23.28 | $23.41 | $23.41 | 2,875,540 |
| 2020-10-30 | $22.86 | $23.36 | $22.49 | $23.27 | $23.27 | 3,899,617 |
| 2020-10-29 | $23.53 | $23.62 | $22.89 | $23.00 | $23.00 | 3,332,331 |
| 2020-10-28 | $24.01 | $24.20 | $23.33 | $23.37 | $23.37 | 4,868,511 |
| 2020-10-27 | $24.85 | $25.02 | $24.27 | $24.44 | $24.44 | 3,469,665 |
| 2020-10-26 | $24.64 | $24.95 | $24.41 | $24.73 | $24.73 | 4,557,369 |
| 2020-10-23 | $25.00 | $25.42 | $24.15 | $24.90 | $24.90 | 11,189,223 |
| 2020-10-22 | $24.85 | $25.56 | $24.70 | $25.45 | $25.45 | 5,767,671 |
| 2020-10-21 | $25.44 | $25.70 | $24.67 | $24.71 | $24.71 | 4,545,288 |
| 2020-10-20 | $24.31 | $25.44 | $24.24 | $24.96 | $24.96 | 5,618,319 |
| 2020-10-19 | $24.53 | $24.90 | $23.95 | $24.26 | $24.26 | 6,716,093 |
| 2020-10-16 | $24.29 | $24.72 | $24.27 | $24.46 | $24.46 | 3,975,751 |
| 2020-10-15 | $23.43 | $24.14 | $23.01 | $24.02 | $24.02 | 3,774,654 |
| 2020-10-14 | $24.28 | $24.46 | $23.36 | $23.72 | $23.72 | 3,269,787 |
| 2020-10-13 | $24.47 | $24.67 | $23.94 | $24.07 | $24.07 | 6,382,061 |
| 2020-10-12 | $24.63 | $24.94 | $24.35 | $24.62 | $24.62 | 4,346,167 |
| 2020-10-09 | $24.97 | $24.97 | $24.26 | $24.48 | $24.48 | 5,704,474 |
| 2020-10-08 | $24.38 | $24.45 | $24.02 | $24.30 | $24.30 | 2,258,089 |
| 2020-10-07 | $23.75 | $24.67 | $23.63 | $24.25 | $24.25 | 5,826,046 |
| 2020-10-06 | $23.63 | $23.92 | $23.35 | $23.37 | $23.37 | 3,231,812 |
| 2020-10-05 | $23.26 | $23.73 | $23.24 | $23.47 | $23.47 | 3,859,958 |
| 2020-10-02 | $22.08 | $23.36 | $21.75 | $22.90 | $22.90 | 4,443,456 |
| 2020-10-01 | $22.73 | $23.53 | $22.52 | $23.08 | $23.08 | 5,452,588 |
| 2020-09-30 | $22.53 | $22.70 | $22.28 | $22.49 | $22.49 | 6,133,082 |
| 2020-09-29 | $22.43 | $22.75 | $22.30 | $22.50 | $22.50 | 2,436,599 |
| 2020-09-28 | $22.27 | $22.65 | $22.06 | $22.30 | $22.30 | 3,678,240 |
| 2020-09-25 | $21.51 | $22.10 | $21.35 | $22.03 | $22.03 | 3,238,720 |
| 2020-09-24 | $21.96 | $22.06 | $21.27 | $21.50 | $21.50 | 4,128,496 |
| 2020-09-23 | $22.20 | $22.78 | $22.16 | $22.17 | $22.17 | 10,750,065 |
| 2020-09-22 | $22.84 | $22.93 | $22.15 | $22.31 | $22.31 | 4,519,657 |
| 2020-09-21 | $21.77 | $23.06 | $21.04 | $22.79 | $22.79 | 11,676,910 |
| 2020-09-18 | $22.68 | $22.74 | $22.06 | $22.27 | $22.27 | 8,331,277 |
| 2020-09-17 | $22.03 | $22.62 | $21.71 | $22.49 | $22.49 | 6,667,047 |
| 2020-09-16 | $21.98 | $23.38 | $21.89 | $22.77 | $22.77 | 11,314,841 |
| 2020-09-15 | $22.21 | $22.29 | $21.55 | $21.76 | $21.76 | 4,627,987 |
| 2020-09-14 | $22.09 | $22.44 | $21.79 | $21.94 | $21.94 | 3,366,560 |
| 2020-09-11 | $22.10 | $22.37 | $21.26 | $21.50 | $21.50 | 2,840,284 |
| 2020-09-10 | $22.09 | $22.59 | $21.70 | $21.82 | $21.82 | 6,169,432 |
| 2020-09-09 | $21.39 | $22.07 | $21.33 | $22.00 | $22.00 | 4,372,697 |
| 2020-09-08 | $20.74 | $21.48 | $20.49 | $21.08 | $21.08 | 3,642,761 |
| 2020-09-04 | $21.29 | $21.58 | $20.52 | $21.21 | $21.21 | 2,941,395 |
| 2020-09-03 | $22.18 | $22.26 | $21.01 | $21.48 | $21.48 | 5,806,666 |
| 2020-09-02 | $22.66 | $22.69 | $22.08 | $22.41 | $22.41 | 2,577,236 |
| 2020-09-01 | $22.58 | $22.89 | $22.15 | $22.57 | $22.57 | 4,343,043 |
| 2020-08-31 | $22.10 | $22.71 | $21.97 | $22.57 | $22.57 | 5,748,294 |
| 2020-08-28 | $21.99 | $22.11 | $21.76 | $21.99 | $21.99 | 4,460,971 |
| 2020-08-27 | $21.63 | $22.05 | $21.03 | $21.85 | $21.85 | 3,188,836 |
| 2020-08-26 | $21.86 | $22.01 | $21.61 | $21.75 | $21.75 | 2,806,085 |
| 2020-08-25 | $21.35 | $22.04 | $21.24 | $21.84 | $21.84 | 5,881,578 |
| 2020-08-24 | $22.65 | $22.95 | $21.19 | $21.42 | $21.42 | 5,205,243 |
| 2020-08-21 | $21.20 | $22.50 | $21.00 | $22.35 | $22.35 | 18,001,391 |
| 2020-08-20 | $20.34 | $21.48 | $20.28 | $21.17 | $21.17 | 23,719,776 |
| 2020-08-19 | $20.85 | $21.35 | $20.83 | $20.85 | $20.85 | 1,802,919 |
| 2020-08-18 | $20.61 | $20.97 | $20.38 | $20.86 | $20.86 | 3,949,498 |
| 2020-08-17 | $20.78 | $21.10 | $20.47 | $20.55 | $20.55 | 2,405,987 |
| 2020-08-14 | $21.04 | $21.16 | $20.63 | $20.68 | $20.68 | 2,092,836 |
| 2020-08-13 | $20.86 | $21.22 | $20.71 | $21.10 | $21.10 | 1,619,486 |
| 2020-08-12 | $20.44 | $20.99 | $20.44 | $20.97 | $20.97 | 3,736,034 |
| 2020-08-11 | $20.82 | $20.91 | $20.28 | $20.32 | $20.32 | 3,385,432 |
| 2020-08-10 | $21.70 | $21.75 | $20.69 | $20.70 | $20.70 | 3,103,017 |
| 2020-08-07 | $21.99 | $22.20 | $21.58 | $21.67 | $21.67 | 3,420,277 |
| 2020-08-06 | $22.40 | $22.43 | $21.78 | $22.18 | $22.18 | 2,557,456 |
| 2020-08-05 | $22.25 | $22.58 | $22.25 | $22.39 | $22.39 | 2,142,931 |
| 2020-08-04 | $22.26 | $22.53 | $21.90 | $22.17 | $22.17 | 2,415,872 |
| 2020-08-03 | $22.42 | $22.86 | $22.27 | $22.42 | $22.42 | 7,293,772 |
| 2020-07-31 | $22.04 | $22.29 | $21.74 | $22.08 | $22.08 | 4,089,280 |
| 2020-07-30 | $20.50 | $22.24 | $20.31 | $22.10 | $22.10 | 9,458,237 |
| 2020-07-29 | $18.97 | $19.96 | $18.97 | $19.64 | $19.64 | 6,006,520 |
| 2020-07-28 | $19.47 | $19.68 | $18.93 | $18.95 | $18.95 | 3,707,906 |
| 2020-07-27 | $18.67 | $19.75 | $18.50 | $19.55 | $19.55 | 6,195,648 |
| 2020-07-24 | $18.74 | $18.74 | $18.27 | $18.48 | $18.48 | 2,983,144 |
| 2020-07-23 | $18.74 | $19.04 | $18.66 | $18.87 | $18.87 | 4,677,528 |
| 2020-07-22 | $18.72 | $18.98 | $18.72 | $18.81 | $18.81 | 2,279,023 |
| 2020-07-21 | $18.97 | $19.15 | $18.65 | $18.66 | $18.66 | 4,401,891 |
| 2020-07-20 | $18.81 | $19.01 | $18.71 | $18.77 | $18.77 | 3,022,102 |
| 2020-07-17 | $18.98 | $19.06 | $18.74 | $18.75 | $18.75 | 3,847,200 |
| 2020-07-16 | $19.19 | $19.19 | $18.75 | $18.77 | $18.77 | 4,420,900 |
| 2020-07-15 | $19.12 | $19.37 | $18.47 | $19.21 | $19.21 | 7,506,100 |
| 2020-07-14 | $17.86 | $18.39 | $17.69 | $18.14 | $18.14 | 8,901,700 |
| 2020-07-13 | $18.46 | $18.68 | $17.92 | $18.00 | $18.00 | 2,095,900 |
| 2020-07-10 | $18.69 | $18.75 | $18.08 | $18.21 | $18.21 | 1,620,800 |
| 2020-07-09 | $18.74 | $18.94 | $18.44 | $18.69 | $18.69 | 3,422,100 |
| 2020-07-08 | $18.57 | $18.78 | $18.19 | $18.72 | $18.72 | 6,059,100 |
| 2020-07-07 | $18.04 | $18.72 | $17.90 | $18.45 | $18.45 | 5,662,300 |
| 2020-07-06 | $17.91 | $18.24 | $17.90 | $18.16 | $18.16 | 6,217,700 |
| 2020-07-02 | $17.31 | $17.87 | $17.17 | $17.53 | $17.53 | 5,590,400 |
| 2020-07-01 | $17.13 | $17.33 | $16.90 | $16.99 | $16.99 | 6,052,200 |
| 2020-06-30 | $16.54 | $17.33 | $16.50 | $17.00 | $17.00 | 7,742,300 |
| 2020-06-29 | $16.85 | $16.87 | $16.44 | $16.50 | $16.50 | 5,940,100 |
| 2020-06-26 | $16.79 | $17.08 | $16.61 | $16.76 | $16.76 | 9,519,502 |
| 2020-06-25 | $16.83 | $16.90 | $16.48 | $16.84 | $16.84 | 2,529,207 |
| 2020-06-24 | $17.62 | $17.62 | $16.46 | $16.91 | $16.91 | 2,732,239 |
| 2020-06-23 | $17.51 | $18.03 | $17.26 | $17.75 | $17.75 | 4,971,421 |
| 2020-06-22 | $17.52 | $17.67 | $17.24 | $17.31 | $17.31 | 2,444,830 |
| 2020-06-19 | $17.80 | $18.05 | $17.43 | $17.63 | $17.63 | 2,102,518 |
| 2020-06-18 | $17.54 | $17.70 | $17.39 | $17.48 | $17.48 | 1,368,043 |
| 2020-06-17 | $17.82 | $18.09 | $17.59 | $17.68 | $17.68 | 1,520,079 |
| 2020-06-16 | $17.80 | $17.97 | $17.25 | $17.72 | $17.72 | 2,096,537 |
| 2020-06-15 | $16.58 | $17.36 | $16.45 | $17.23 | $17.23 | 2,879,951 |
| 2020-06-12 | $17.23 | $17.46 | $16.37 | $16.98 | $16.98 | 3,955,473 |
| 2020-06-11 | $17.31 | $17.31 | $16.52 | $16.66 | $16.66 | 2,360,777 |
| 2020-06-10 | $17.97 | $18.03 | $17.56 | $17.85 | $17.85 | 1,829,204 |
| 2020-06-09 | $18.06 | $18.20 | $17.81 | $17.85 | $17.85 | 3,338,470 |
| 2020-06-08 | $18.17 | $18.61 | $18.12 | $18.21 | $18.21 | 2,937,361 |
| 2020-06-05 | $18.90 | $19.06 | $18.14 | $18.17 | $18.17 | 2,669,695 |
| 2020-06-04 | $19.14 | $19.38 | $18.35 | $18.48 | $18.48 | 3,057,270 |
| 2020-06-03 | $18.99 | $19.50 | $18.76 | $19.24 | $19.24 | 4,253,540 |
| 2020-06-02 | $18.28 | $18.99 | $18.21 | $18.99 | $18.99 | 3,494,765 |
| 2020-06-01 | $19.11 | $19.11 | $18.10 | $18.27 | $18.27 | 4,864,040 |
| 2020-05-29 | $18.46 | $19.15 | $18.26 | $18.97 | $18.97 | 26,827,714 |
| 2020-05-28 | $18.70 | $18.80 | $18.11 | $18.33 | $18.33 | 5,042,702 |
| 2020-05-27 | $17.90 | $18.82 | $17.63 | $18.68 | $18.68 | 6,819,180 |
| 2020-05-26 | $18.09 | $18.35 | $17.64 | $17.82 | $17.82 | 7,211,896 |
| 2020-05-22 | $16.65 | $17.95 | $16.60 | $17.83 | $17.83 | 10,681,664 |
| 2020-05-21 | $16.97 | $17.19 | $16.43 | $16.54 | $16.54 | 17,080,057 |
| 2020-05-20 | $17.60 | $17.72 | $16.82 | $17.00 | $17.00 | 4,771,825 |
| 2020-05-19 | $17.59 | $17.83 | $17.25 | $17.25 | $17.25 | 3,044,972 |
| 2020-05-18 | $17.77 | $18.57 | $17.77 | $18.28 | $18.28 | 1,796,008 |
| 2020-05-15 | $17.57 | $18.18 | $17.37 | $17.86 | $17.86 | 1,300,795 |
| 2020-05-14 | $17.36 | $17.78 | $16.84 | $17.75 | $17.75 | 1,709,297 |
| 2020-05-13 | $18.02 | $18.25 | $17.33 | $17.49 | $17.49 | 3,346,295 |
| 2020-05-12 | $18.06 | $18.40 | $17.67 | $17.89 | $17.89 | 2,050,785 |
| 2020-05-11 | $17.15 | $18.30 | $17.08 | $18.09 | $18.09 | 3,531,603 |
| 2020-05-08 | $17.34 | $17.98 | $17.18 | $17.28 | $17.28 | 1,887,615 |
| 2020-05-07 | $17.32 | $17.40 | $17.03 | $17.08 | $17.08 | 1,414,493 |
| 2020-05-06 | $17.03 | $17.60 | $17.00 | $17.10 | $17.10 | 2,036,454 |
| 2020-05-05 | $17.10 | $17.28 | $16.75 | $16.97 | $16.97 | 1,982,912 |
| 2020-05-04 | $16.65 | $17.17 | $16.44 | $16.96 | $16.96 | 2,229,780 |
| 2020-05-01 | $16.60 | $16.86 | $16.15 | $16.81 | $16.81 | 2,062,277 |
| 2020-04-30 | $16.14 | $17.14 | $15.36 | $16.81 | $16.81 | 7,407,395 |
| 2020-04-29 | $14.31 | $14.85 | $13.97 | $14.70 | $14.70 | 3,034,227 |
| 2020-04-28 | $14.43 | $14.92 | $13.80 | $13.81 | $13.81 | 3,049,135 |
| 2020-04-27 | $14.05 | $14.29 | $13.97 | $14.21 | $14.21 | 2,976,256 |
| 2020-04-24 | $13.75 | $14.15 | $13.65 | $14.04 | $14.04 | 2,559,100 |
| 2020-04-23 | $14.09 | $14.39 | $13.55 | $13.71 | $13.71 | 2,413,042 |
| 2020-04-22 | $13.22 | $14.02 | $13.06 | $13.77 | $13.77 | 2,078,118 |
| 2020-04-21 | $13.24 | $13.51 | $12.76 | $12.86 | $12.86 | 1,360,949 |
| 2020-04-20 | $13.48 | $13.91 | $13.33 | $13.64 | $13.64 | 1,878,740 |
| 2020-04-17 | $13.89 | $14.08 | $13.58 | $13.68 | $13.68 | 2,421,927 |
| 2020-04-16 | $13.72 | $13.92 | $13.35 | $13.61 | $13.61 | 1,624,518 |
| 2020-04-15 | $13.83 | $14.05 | $13.47 | $13.61 | $13.61 | 1,505,603 |
| 2020-04-14 | $14.13 | $14.46 | $13.91 | $14.27 | $14.27 | 2,028,311 |
| 2020-04-13 | $13.72 | $14.02 | $13.40 | $13.89 | $13.89 | 1,792,052 |
| 2020-04-09 | $13.30 | $14.14 | $13.20 | $13.92 | $13.92 | 3,976,246 |
| 2020-04-08 | $13.01 | $13.20 | $12.72 | $13.09 | $13.09 | 3,441,117 |
| 2020-04-07 | $13.57 | $13.86 | $12.87 | $12.96 | $12.96 | 2,075,501 |
| 2020-04-06 | $12.97 | $13.38 | $12.68 | $13.13 | $13.13 | 3,849,257 |
| 2020-04-03 | $12.26 | $12.45 | $11.80 | $12.18 | $12.18 | 2,489,915 |
| 2020-04-02 | $11.70 | $12.57 | $11.51 | $12.36 | $12.36 | 3,231,006 |
| 2020-04-01 | $12.00 | $12.25 | $11.67 | $11.78 | $11.78 | 5,980,305 |
| 2020-03-31 | $11.86 | $12.64 | $11.57 | $12.49 | $12.49 | 2,327,213 |
| 2020-03-30 | $11.55 | $11.96 | $11.05 | $11.90 | $11.90 | 2,492,194 |
| 2020-03-27 | $11.49 | $11.90 | $11.00 | $11.60 | $11.60 | 1,582,482 |
| 2020-03-26 | $11.28 | $12.24 | $11.21 | $12.09 | $12.09 | 3,153,418 |
| 2020-03-25 | $11.45 | $11.97 | $10.91 | $11.12 | $11.12 | 2,275,911 |
| 2020-03-24 | $10.68 | $11.50 | $10.41 | $11.45 | $11.45 | 3,066,666 |
| 2020-03-23 | $10.27 | $10.92 | $9.83 | $10.18 | $10.18 | 3,771,105 |
| 2020-03-20 | $10.38 | $10.78 | $9.50 | $10.41 | $10.41 | 6,065,058 |
| 2020-03-19 | $8.40 | $11.25 | $8.30 | $10.31 | $10.31 | 5,877,148 |
| 2020-03-18 | $9.50 | $9.60 | $6.66 | $8.27 | $8.27 | 3,825,034 |
| 2020-03-17 | $10.15 | $10.39 | $9.26 | $10.01 | $10.01 | 4,115,130 |
| 2020-03-16 | $10.91 | $11.08 | $9.92 | $10.05 | $10.05 | 3,804,434 |
| 2020-03-13 | $11.91 | $12.47 | $11.24 | $11.81 | $11.81 | 4,461,943 |
| 2020-03-12 | $11.82 | $11.82 | $10.32 | $11.08 | $11.08 | 4,835,634 |
| 2020-03-11 | $13.25 | $13.41 | $12.68 | $12.92 | $12.92 | 4,373,172 |
| 2020-03-10 | $13.08 | $13.86 | $12.56 | $13.83 | $13.83 | 3,141,094 |
| 2020-03-09 | $14.07 | $14.51 | $12.72 | $12.77 | $12.77 | 2,525,121 |
| 2020-03-06 | $14.98 | $15.28 | $14.63 | $15.10 | $15.10 | 2,710,368 |
| 2020-03-05 | $15.85 | $16.25 | $15.33 | $15.47 | $15.47 | 3,834,862 |
| 2020-03-04 | $16.30 | $16.33 | $15.88 | $16.21 | $16.21 | 2,405,768 |
| 2020-03-03 | $16.10 | $16.52 | $15.64 | $15.92 | $15.92 | 2,970,797 |
| 2020-03-02 | $15.78 | $16.05 | $15.43 | $16.00 | $16.00 | 1,938,843 |
| 2020-02-28 | $15.52 | $16.00 | $15.34 | $15.75 | $15.75 | 3,809,446 |
| 2020-02-27 | $16.04 | $16.62 | $15.72 | $15.95 | $15.95 | 2,091,887 |
| 2020-02-26 | $16.42 | $16.65 | $16.08 | $16.32 | $16.32 | 1,739,885 |
| 2020-02-25 | $17.09 | $17.10 | $16.25 | $16.37 | $16.37 | 3,575,933 |
| 2020-02-24 | $17.34 | $17.34 | $16.72 | $16.90 | $16.90 | 2,888,323 |
| 2020-02-21 | $17.60 | $17.92 | $17.52 | $17.84 | $17.84 | 1,611,855 |
| 2020-02-20 | $18.00 | $18.21 | $17.29 | $17.67 | $17.67 | 2,646,293 |
| 2020-02-19 | $17.71 | $18.08 | $17.53 | $17.96 | $17.96 | 2,094,274 |
| 2020-02-18 | $17.78 | $17.78 | $17.32 | $17.61 | $17.61 | 3,816,611 |
| 2020-02-14 | $17.61 | $17.91 | $17.45 | $17.81 | $17.81 | 2,016,588 |
| 2020-02-13 | $17.69 | $18.00 | $17.57 | $17.67 | $17.67 | 1,805,670 |
| 2020-02-12 | $17.55 | $17.91 | $17.51 | $17.79 | $17.79 | 6,584,333 |
| 2020-02-11 | $17.15 | $17.73 | $17.06 | $17.40 | $17.40 | 1,676,337 |
| 2020-02-10 | $17.38 | $17.51 | $16.99 | $17.04 | $17.04 | 4,440,945 |
| 2020-02-07 | $18.10 | $18.25 | $16.99 | $17.52 | $17.52 | 9,179,617 |
| 2020-02-06 | $19.21 | $19.32 | $18.95 | $19.24 | $19.24 | 3,067,506 |
| 2020-02-05 | $18.95 | $19.21 | $18.66 | $19.10 | $19.10 | 2,926,014 |
| 2020-02-04 | $18.91 | $19.20 | $18.61 | $18.75 | $18.75 | 2,176,244 |
| 2020-02-03 | $18.60 | $18.79 | $18.42 | $18.60 | $18.60 | 1,334,526 |
| 2020-01-31 | $18.44 | $18.63 | $18.30 | $18.47 | $18.47 | 2,017,917 |
| 2020-01-30 | $18.50 | $18.70 | $18.10 | $18.55 | $18.55 | 2,184,409 |
| 2020-01-29 | $18.60 | $18.94 | $18.46 | $18.78 | $18.78 | 2,703,879 |
| 2020-01-28 | $18.29 | $18.74 | $18.21 | $18.50 | $18.50 | 3,388,133 |
| 2020-01-27 | $18.36 | $18.59 | $18.21 | $18.24 | $18.24 | 3,357,718 |
| 2020-01-24 | $18.83 | $18.88 | $18.52 | $18.70 | $18.70 | 1,366,405 |
| 2020-01-23 | $18.90 | $18.92 | $18.69 | $18.77 | $18.77 | 1,929,943 |
| 2020-01-22 | $19.17 | $19.31 | $18.94 | $18.94 | $18.94 | 2,182,381 |
| 2020-01-21 | $19.13 | $19.39 | $18.92 | $19.13 | $19.13 | 2,089,427 |
| 2020-01-17 | $19.01 | $19.35 | $18.87 | $19.20 | $19.20 | 3,352,370 |
| 2020-01-16 | $18.59 | $19.20 | $18.53 | $18.95 | $18.95 | 4,112,615 |
| 2020-01-15 | $17.75 | $18.64 | $17.70 | $18.47 | $18.47 | 4,173,608 |
| 2020-01-14 | $18.16 | $18.30 | $17.74 | $17.74 | $17.74 | 3,645,249 |
| 2020-01-13 | $18.27 | $18.46 | $18.06 | $18.18 | $18.18 | 1,775,714 |
| 2020-01-10 | $18.23 | $18.46 | $18.09 | $18.20 | $18.20 | 2,216,311 |
| 2020-01-09 | $18.80 | $18.92 | $18.12 | $18.14 | $18.14 | 3,515,472 |
| 2020-01-08 | $18.67 | $19.13 | $18.55 | $18.67 | $18.67 | 5,671,233 |
| 2020-01-07 | $18.66 | $19.11 | $18.60 | $18.88 | $18.88 | 6,964,163 |
| 2020-01-06 | $18.32 | $18.59 | $18.28 | $18.49 | $18.49 | 6,754,916 |
| 2020-01-03 | $18.24 | $18.49 | $18.21 | $18.40 | $18.40 | 3,353,323 |
| 2020-01-02 | $18.50 | $18.53 | $18.18 | $18.45 | $18.45 | 2,386,388 |
| 2019-12-31 | $17.95 | $18.23 | $17.95 | $18.15 | $18.15 | 1,858,803 |
| 2019-12-30 | $18.17 | $18.28 | $17.98 | $18.05 | $18.05 | 965,873 |
| 2019-12-27 | $18.16 | $18.29 | $18.01 | $18.21 | $18.21 | 764,976 |
| 2019-12-26 | $18.17 | $18.30 | $18.06 | $18.14 | $18.14 | 1,473,608 |
| 2019-12-24 | $18.24 | $18.37 | $18.14 | $18.15 | $18.15 | 1,160,414 |
| 2019-12-23 | $18.16 | $18.31 | $18.03 | $18.22 | $18.22 | 2,077,157 |
| 2019-12-20 | $17.93 | $18.17 | $17.80 | $17.99 | $17.99 | 14,789,890 |
| 2019-12-19 | $18.26 | $18.31 | $17.78 | $17.82 | $17.82 | 5,287,509 |
| 2019-12-18 | $18.54 | $18.55 | $18.12 | $18.25 | $18.25 | 3,381,322 |
| 2019-12-17 | $18.60 | $18.72 | $18.38 | $18.53 | $18.53 | 4,148,971 |
| 2019-12-16 | $18.26 | $18.79 | $18.19 | $18.56 | $18.56 | 4,501,420 |
| 2019-12-13 | $18.39 | $18.70 | $18.08 | $18.12 | $18.12 | 2,235,326 |
| 2019-12-12 | $18.44 | $18.85 | $18.16 | $18.34 | $18.34 | 3,724,305 |
| 2019-12-11 | $18.51 | $18.75 | $18.26 | $18.52 | $18.52 | 4,851,007 |
| 2019-12-10 | $18.20 | $18.76 | $18.06 | $18.50 | $18.50 | 7,312,299 |
| 2019-12-09 | $18.19 | $18.48 | $17.92 | $18.12 | $18.12 | 4,402,993 |
| 2019-12-06 | $17.70 | $18.27 | $17.60 | $18.21 | $18.21 | 4,760,132 |
| 2019-12-05 | $17.50 | $17.70 | $17.23 | $17.60 | $17.60 | 2,031,253 |
| 2019-12-04 | $16.61 | $17.49 | $16.61 | $17.45 | $17.45 | 6,989,638 |
| 2019-12-03 | $16.81 | $16.84 | $16.47 | $16.49 | $16.49 | 2,232,001 |
| 2019-12-02 | $17.12 | $17.19 | $16.82 | $16.93 | $16.93 | 2,660,490 |
| 2019-11-29 | $17.06 | $17.31 | $17.00 | $17.13 | $17.13 | 813,290 |
| 2019-11-27 | $17.01 | $17.20 | $17.01 | $17.09 | $17.09 | 1,594,618 |
| 2019-11-26 | $17.00 | $17.20 | $16.95 | $17.05 | $17.05 | 4,170,565 |
| 2019-11-25 | $17.27 | $17.57 | $16.99 | $17.01 | $17.01 | 4,124,118 |
| 2019-11-22 | $16.43 | $17.34 | $16.42 | $17.16 | $17.16 | 11,030,970 |
| 2019-11-21 | $16.03 | $16.46 | $15.98 | $16.40 | $16.40 | 2,661,877 |
| 2019-11-20 | $15.78 | $16.20 | $15.75 | $16.06 | $16.06 | 6,227,150 |
| 2019-11-19 | $15.51 | $15.98 | $15.41 | $15.88 | $15.88 | 2,099,084 |
| 2019-11-18 | $16.14 | $16.21 | $15.38 | $15.51 | $15.51 | 2,151,235 |
| 2019-11-15 | $15.90 | $16.22 | $15.76 | $16.20 | $16.20 | 3,267,490 |
| 2019-11-14 | $15.68 | $16.01 | $15.58 | $15.98 | $15.98 | 3,653,797 |
| 2019-11-13 | $15.57 | $15.77 | $15.15 | $15.61 | $15.61 | 5,418,859 |
| 2019-11-12 | $14.37 | $15.06 | $14.25 | $14.90 | $14.90 | 6,848,867 |
| 2019-11-11 | $14.30 | $14.60 | $14.25 | $14.40 | $14.40 | 3,476,172 |
| 2019-11-08 | $15.24 | $15.24 | $14.23 | $14.36 | $14.36 | 8,483,300 |
| 2019-11-07 | $15.48 | $15.75 | $15.22 | $15.30 | $15.30 | 3,810,006 |
| 2019-11-06 | $14.94 | $15.77 | $14.85 | $15.40 | $15.40 | 6,709,247 |
| 2019-11-05 | $14.98 | $15.17 | $13.60 | $14.85 | $14.85 | 9,335,035 |
| 2019-11-04 | $15.05 | $15.31 | $14.80 | $14.99 | $14.99 | 3,251,283 |
| 2019-11-01 | $14.36 | $15.17 | $14.21 | $14.95 | $14.95 | 6,826,222 |
| 2019-10-31 | $14.40 | $14.79 | $14.07 | $14.21 | $14.21 | 6,465,030 |
| 2019-10-30 | $14.10 | $14.47 | $14.01 | $14.32 | $14.32 | 9,440,126 |
| 2019-10-29 | $14.08 | $14.20 | $13.92 | $14.05 | $14.05 | 7,186,475 |
| 2019-10-28 | $14.15 | $14.39 | $14.04 | $14.08 | $14.08 | 2,880,797 |
| 2019-10-25 | $14.00 | $14.08 | $13.80 | $14.04 | $14.04 | 3,150,080 |
| 2019-10-24 | $14.13 | $14.13 | $13.92 | $13.99 | $13.99 | 845,093 |
| 2019-10-23 | $13.98 | $14.37 | $13.90 | $14.04 | $14.04 | 6,722,800 |
| 2019-10-22 | $14.00 | $14.05 | $13.86 | $13.92 | $13.92 | 1,990,175 |
| 2019-10-21 | $14.36 | $14.56 | $14.00 | $14.12 | $14.12 | 1,673,274 |
| 2019-10-18 | $13.96 | $14.42 | $13.92 | $14.33 | $14.33 | 1,204,200 |
| 2019-10-17 | $13.99 | $14.23 | $13.88 | $13.96 | $13.96 | 1,533,992 |
| 2019-10-16 | $13.70 | $14.01 | $13.54 | $13.94 | $13.94 | 1,901,079 |
| 2019-10-15 | $14.21 | $14.35 | $13.69 | $13.78 | $13.78 | 1,422,218 |
| 2019-10-14 | $13.79 | $14.21 | $13.73 | $14.20 | $14.20 | 948,375 |
| 2019-10-11 | $14.12 | $14.31 | $13.81 | $13.87 | $13.87 | 1,158,573 |
| 2019-10-10 | $14.14 | $14.35 | $13.96 | $14.06 | $14.06 | 1,715,329 |
| 2019-10-09 | $14.24 | $14.72 | $14.24 | $14.29 | $14.29 | 2,405,047 |
| 2019-10-08 | $14.42 | $14.47 | $14.07 | $14.13 | $14.13 | 4,683,969 |
| 2019-10-07 | $14.48 | $14.96 | $14.45 | $14.55 | $14.55 | 1,959,155 |
| 2019-10-04 | $14.04 | $14.56 | $13.82 | $14.51 | $14.51 | 5,245,967 |
| 2019-10-03 | $13.55 | $14.15 | $13.33 | $14.01 | $14.01 | 2,612,273 |
| 2019-10-02 | $14.08 | $14.09 | $13.55 | $13.63 | $13.63 | 6,989,648 |
| 2019-10-01 | $14.67 | $14.78 | $13.99 | $14.10 | $14.10 | 3,299,429 |
| 2019-09-30 | $13.91 | $14.78 | $13.83 | $14.70 | $14.70 | 2,607,445 |
| 2019-09-27 | $13.95 | $14.14 | $13.72 | $13.89 | $13.89 | 3,006,388 |
| 2019-09-26 | $14.73 | $14.88 | $13.44 | $13.85 | $13.85 | 6,328,330 |
| 2019-09-25 | $15.11 | $15.15 | $14.05 | $14.76 | $14.76 | 6,129,236 |
| 2019-09-24 | $15.54 | $15.77 | $15.07 | $15.26 | $15.26 | 2,864,700 |
| 2019-09-23 | $15.41 | $15.70 | $15.27 | $15.54 | $15.54 | 2,149,998 |
| 2019-09-20 | $15.50 | $15.60 | $14.93 | $15.39 | $15.39 | 13,567,157 |
| 2019-09-19 | $15.50 | $16.05 | $15.39 | $15.61 | $15.61 | 1,709,165 |
| 2019-09-18 | $16.05 | $16.19 | $15.41 | $15.50 | $15.50 | 4,770,944 |
| 2019-09-17 | $15.26 | $16.17 | $15.21 | $16.04 | $16.04 | 2,585,769 |
| 2019-09-16 | $14.83 | $15.45 | $14.76 | $15.30 | $15.30 | 3,081,651 |
| 2019-09-13 | $15.17 | $15.32 | $14.46 | $14.93 | $14.93 | 3,325,935 |
| 2019-09-12 | $15.44 | $15.83 | $15.19 | $15.22 | $15.22 | 2,228,388 |
| 2019-09-11 | $15.75 | $15.75 | $15.22 | $15.40 | $15.40 | 2,687,211 |
| 2019-09-10 | $16.18 | $16.27 | $15.47 | $15.56 | $15.56 | 4,133,418 |
| 2019-09-09 | $17.08 | $17.08 | $16.22 | $16.25 | $16.25 | 1,473,527 |
| 2019-09-06 | $17.20 | $17.27 | $17.04 | $17.04 | $17.04 | 1,461,060 |
| 2019-09-05 | $17.39 | $17.59 | $16.91 | $17.18 | $17.18 | 1,046,554 |
| 2019-09-04 | $17.31 | $17.72 | $17.15 | $17.24 | $17.24 | 1,444,593 |
| 2019-09-03 | $17.54 | $17.98 | $17.18 | $17.26 | $17.26 | 1,791,084 |
| 2019-08-30 | $17.61 | $17.76 | $17.32 | $17.50 | $17.50 | 940,819 |
| 2019-08-29 | $17.01 | $17.76 | $16.98 | $17.54 | $17.54 | 1,647,136 |
| 2019-08-28 | $16.97 | $17.04 | $16.66 | $16.92 | $16.92 | 412,369 |
| 2019-08-27 | $17.09 | $17.44 | $16.85 | $17.03 | $17.03 | 821,246 |
| 2019-08-26 | $17.50 | $17.56 | $16.95 | $17.00 | $17.00 | 822,845 |
| 2019-08-23 | $17.71 | $17.82 | $17.13 | $17.32 | $17.32 | 1,884,804 |
| 2019-08-22 | $17.73 | $17.99 | $17.29 | $17.80 | $17.80 | 1,710,920 |
| 2019-08-21 | $17.30 | $17.74 | $17.20 | $17.71 | $17.71 | 1,612,637 |
| 2019-08-20 | $16.98 | $17.25 | $16.69 | $17.13 | $17.13 | 833,268 |
| 2019-08-19 | $16.57 | $16.99 | $16.42 | $16.92 | $16.92 | 1,214,485 |
| 2019-08-16 | $16.11 | $16.63 | $15.86 | $16.53 | $16.53 | 1,516,636 |
| 2019-08-15 | $15.81 | $16.12 | $15.51 | $15.97 | $15.97 | 5,313,180 |
| 2019-08-14 | $16.11 | $16.24 | $15.45 | $15.73 | $15.73 | 1,248,331 |
| 2019-08-13 | $16.18 | $16.63 | $16.17 | $16.33 | $16.33 | 816,368 |
| 2019-08-12 | $16.83 | $16.89 | $16.28 | $16.30 | $16.30 | 754,319 |
| 2019-08-09 | $17.08 | $17.08 | $16.68 | $16.85 | $16.85 | 1,444,687 |
| 2019-08-08 | $16.85 | $17.07 | $16.73 | $17.01 | $17.01 | 920,202 |
| 2019-08-07 | $16.85 | $17.00 | $16.54 | $16.69 | $16.69 | 1,694,271 |
| 2019-08-06 | $16.03 | $17.27 | $15.99 | $16.98 | $16.98 | 4,508,863 |
| 2019-08-05 | $16.43 | $16.50 | $15.85 | $16.01 | $16.01 | 5,740,351 |
| 2019-08-02 | $17.15 | $17.19 | $16.40 | $16.61 | $16.61 | 1,910,477 |
| 2019-08-01 | $17.48 | $17.77 | $17.16 | $17.24 | $17.24 | 679,293 |
| 2019-07-31 | $17.67 | $17.94 | $17.31 | $17.59 | $17.59 | 1,443,947 |
| 2019-07-30 | $17.93 | $18.17 | $17.63 | $17.71 | $17.71 | 1,045,621 |
| 2019-07-29 | $18.07 | $18.19 | $17.67 | $17.87 | $17.87 | 625,267 |
| 2019-07-26 | $18.43 | $18.69 | $17.91 | $18.01 | $18.01 | 1,045,518 |
| 2019-07-25 | $18.48 | $18.82 | $18.38 | $18.43 | $18.43 | 1,044,714 |
| 2019-07-24 | $18.43 | $18.56 | $18.16 | $18.45 | $18.45 | 2,691,752 |
| 2019-07-23 | $18.52 | $18.62 | $18.32 | $18.44 | $18.44 | 1,255,194 |
| 2019-07-22 | $18.37 | $18.59 | $18.02 | $18.45 | $18.45 | 1,098,297 |
| 2019-07-19 | $17.65 | $18.55 | $17.65 | $18.41 | $18.41 | 2,513,928 |
| 2019-07-18 | $17.00 | $17.71 | $16.89 | $17.54 | $17.54 | 2,278,608 |
| 2019-07-17 | $17.16 | $17.16 | $16.84 | $17.00 | $17.00 | 947,364 |
| 2019-07-16 | $17.74 | $17.74 | $17.14 | $17.16 | $17.16 | 1,520,575 |
| 2019-07-15 | $18.21 | $18.25 | $17.39 | $17.73 | $17.73 | 3,935,363 |
| 2019-07-12 | $18.51 | $18.73 | $18.15 | $18.33 | $18.33 | 1,907,639 |
| 2019-07-11 | $18.34 | $18.55 | $18.12 | $18.54 | $18.54 | 1,866,696 |
| 2019-07-10 | $18.43 | $18.79 | $18.27 | $18.34 | $18.34 | 3,504,735 |
| 2019-07-09 | $18.94 | $19.10 | $18.21 | $18.43 | $18.43 | 5,486,567 |
| 2019-07-08 | $19.05 | $19.08 | $18.61 | $18.97 | $18.97 | 3,049,559 |
| 2019-07-05 | $18.94 | $19.19 | $18.81 | $19.18 | $19.18 | 2,208,422 |
| 2019-07-03 | $18.80 | $19.04 | $18.70 | $18.94 | $18.94 | 885,245 |
| 2019-07-02 | $18.74 | $18.85 | $18.61 | $18.75 | $18.75 | 1,003,922 |
| 2019-07-01 | $19.27 | $19.59 | $18.60 | $18.74 | $18.74 | 2,833,081 |
| 2019-06-28 | $18.60 | $19.13 | $18.55 | $19.09 | $19.09 | 2,487,693 |
| 2019-06-27 | $18.70 | $18.70 | $18.36 | $18.56 | $18.56 | 2,087,663 |
| 2019-06-26 | $18.68 | $18.81 | $18.41 | $18.69 | $18.69 | 3,978,026 |
| 2019-06-25 | $19.00 | $19.00 | $18.56 | $18.70 | $18.70 | 2,144,854 |
| 2019-06-24 | $19.07 | $19.20 | $18.96 | $19.05 | $19.05 | 1,708,906 |
| 2019-06-21 | $18.92 | $19.05 | $18.90 | $19.04 | $19.04 | 2,911,456 |
| 2019-06-20 | $18.85 | $19.11 | $18.80 | $18.91 | $18.91 | 2,276,456 |
| 2019-06-19 | $18.75 | $18.84 | $18.50 | $18.80 | $18.80 | 1,969,452 |
| 2019-06-18 | $18.66 | $18.93 | $18.38 | $18.80 | $18.80 | 2,135,577 |
| 2019-06-17 | $18.90 | $18.90 | $18.55 | $18.62 | $18.62 | 1,225,808 |
| 2019-06-14 | $18.81 | $18.94 | $18.50 | $18.80 | $18.80 | 1,509,513 |
| 2019-06-13 | $18.28 | $18.75 | $18.08 | $18.62 | $18.62 | 5,004,379 |
| 2019-06-12 | $17.90 | $18.21 | $17.52 | $18.19 | $18.19 | 5,951,938 |
| 2019-06-11 | $17.62 | $17.83 | $17.47 | $17.60 | $17.60 | 7,227,196 |
| 2019-06-10 | $17.29 | $17.40 | $17.16 | $17.30 | $17.30 | 3,345,098 |
| 2019-06-07 | $17.09 | $17.39 | $17.01 | $17.20 | $17.20 | 4,626,661 |
| 2019-06-06 | $17.30 | $17.34 | $16.82 | $17.05 | $17.05 | 3,128,767 |
| 2019-06-05 | $17.60 | $17.62 | $17.30 | $17.35 | $17.35 | 1,389,628 |
| 2019-06-04 | $17.61 | $17.89 | $17.43 | $17.50 | $17.50 | 1,817,035 |
| 2019-06-03 | $17.47 | $17.88 | $17.38 | $17.58 | $17.58 | 2,669,455 |
| 2019-05-31 | $17.16 | $17.65 | $17.08 | $17.50 | $17.50 | 3,397,282 |
| 2019-05-30 | $17.40 | $17.52 | $17.24 | $17.31 | $17.31 | 4,282,327 |
| 2019-05-29 | $17.50 | $17.76 | $17.33 | $17.45 | $17.45 | 3,395,521 |
| 2019-05-28 | $17.35 | $17.70 | $17.14 | $17.70 | $17.70 | 12,466,249 |
| 2019-05-24 | $17.26 | $17.45 | $17.04 | $17.32 | $17.32 | 3,615,755 |
| 2019-05-23 | $17.30 | $17.98 | $16.98 | $17.40 | $17.40 | 17,599,158 |
| 2019-05-22 | $16.58 | $17.62 | $16.50 | $17.30 | $17.30 | 9,706,616 |
| 2019-05-21 | $15.65 | $17.02 | $15.60 | $16.70 | $16.70 | 11,694,601 |
| 2019-05-20 | $14.30 | $16.24 | $14.22 | $15.41 | $15.41 | 15,839,642 |
| 2019-05-17 | $14.72 | $14.95 | $14.00 | $14.50 | $14.50 | 39,172,158 |
Avantor Inc (AVTR) News Headlines
Recent Avantor Inc (AVTR) News
Similar Companies to Avantor Inc (AVTR) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |