China Bester Group Telecom Company. Ltd (603220) Exchange: SHG
Data as of July 11, 2025
$22.48 ($1.05) 4.90%
China Bester Group Telecom Company. Ltd - Daily Information
Click for more stock information on China Bester Group Telecom Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $21.45 |
| Previous Close | $22.48 |
| High | $23.00 |
| Low | $21.45 |
| Adjusted Open | $21.45 |
| Previous Adjusted Close | $22.48 |
| Adjusted High | $23.00 |
| Adjusted Low | $21.45 |
About China Bester Group Telecom Company. Ltd (603220)
China Bester Group Telecom Co. Ltd.
Invest in China Bester Group Telecom Company. Ltd (603220)
Historical Stock Data for China Bester Group Telecom Company. Ltd (603220)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $21.45 | $23.00 | $21.45 | $22.48 | $22.48 | 38,705,040 |
| 2025-07-08 | $20.83 | $21.45 | $20.76 | $21.43 | $21.43 | 10,799,190 |
| 2025-07-07 | $21.00 | $21.04 | $20.81 | $20.83 | $20.83 | 6,001,570 |
| 2025-07-04 | $21.20 | $21.46 | $21.03 | $21.07 | $21.07 | 8,865,670 |
| 2025-07-03 | $20.88 | $21.27 | $20.88 | $21.20 | $21.20 | 7,275,860 |
| 2025-07-02 | $21.39 | $21.39 | $20.88 | $20.98 | $20.98 | 8,254,520 |
| 2025-06-30 | $21.30 | $21.55 | $21.24 | $21.47 | $21.47 | 8,980,030 |
| 2025-06-27 | $21.19 | $21.49 | $21.03 | $21.32 | $21.32 | 10,656,160 |
| 2025-06-26 | $21.33 | $21.53 | $21.11 | $21.19 | $21.19 | 11,620,740 |
| 2025-06-25 | $20.84 | $21.25 | $20.80 | $21.20 | $21.20 | 11,881,490 |
| 2025-06-24 | $20.38 | $21.20 | $20.37 | $20.88 | $20.88 | 10,441,810 |
| 2025-06-23 | $20.02 | $20.42 | $20.00 | $20.39 | $20.39 | 5,946,660 |
| 2025-06-20 | $20.51 | $20.72 | $20.17 | $20.23 | $20.23 | 7,815,310 |
| 2025-06-19 | $21.01 | $21.16 | $20.50 | $20.54 | $20.54 | 8,591,320 |
| 2025-06-18 | $21.00 | $21.07 | $20.75 | $20.97 | $20.97 | 6,576,510 |
| 2025-06-17 | $21.29 | $21.29 | $20.93 | $21.06 | $21.06 | 6,543,980 |
| 2025-06-13 | $21.53 | $21.64 | $21.00 | $21.03 | $21.03 | 12,099,080 |
| 2025-06-12 | $21.70 | $22.04 | $21.51 | $21.67 | $21.67 | 7,670,530 |
| 2025-06-11 | $21.75 | $22.05 | $21.75 | $21.82 | $21.82 | 8,610,700 |
| 2025-06-10 | $22.46 | $22.46 | $21.61 | $21.93 | $21.93 | 11,251,030 |
| 2025-06-09 | $22.44 | $22.56 | $22.19 | $22.32 | $22.32 | 10,059,230 |
| 2025-06-06 | $22.25 | $22.47 | $22.10 | $22.29 | $22.29 | 10,075,030 |
| 2025-06-05 | $21.95 | $22.38 | $21.66 | $22.28 | $22.28 | 13,298,720 |
| 2025-06-04 | $21.83 | $22.05 | $21.70 | $21.88 | $21.88 | 9,227,380 |
| 2025-06-03 | $21.42 | $22.15 | $21.41 | $21.66 | $21.66 | 8,694,920 |
| 2025-05-30 | $21.70 | $21.70 | $21.32 | $21.39 | $21.39 | 7,524,580 |
| 2025-05-29 | $21.25 | $22.00 | $21.25 | $21.83 | $21.83 | 10,705,260 |
| 2025-05-28 | $21.64 | $21.69 | $21.24 | $21.30 | $21.30 | 7,792,080 |
| 2025-05-27 | $22.30 | $22.30 | $21.41 | $21.53 | $21.53 | 14,110,760 |
| 2025-05-26 | $21.89 | $22.33 | $21.89 | $22.26 | $22.26 | 7,552,250 |
| 2025-05-23 | $22.41 | $22.54 | $21.88 | $21.89 | $21.89 | 9,935,430 |
| 2025-05-22 | $22.61 | $22.79 | $22.36 | $22.40 | $22.40 | 8,171,350 |
| 2025-05-21 | $23.19 | $23.21 | $22.68 | $22.70 | $22.70 | 12,605,870 |
| 2025-05-20 | $23.10 | $23.56 | $22.97 | $23.26 | $23.26 | 8,947,820 |
| 2025-05-19 | $23.20 | $23.32 | $22.71 | $23.25 | $23.25 | 9,013,950 |
| 2025-05-16 | $23.16 | $23.48 | $23.00 | $23.20 | $23.20 | 9,610,540 |
| 2025-05-15 | $24.20 | $24.26 | $23.30 | $23.36 | $23.36 | 18,419,940 |
| 2025-05-14 | $24.50 | $24.52 | $24.07 | $24.29 | $24.29 | 23,216,300 |
| 2025-05-13 | $23.84 | $24.68 | $23.65 | $24.51 | $24.51 | 37,516,250 |
| 2025-05-12 | $23.55 | $23.68 | $23.33 | $23.66 | $23.66 | 14,006,260 |
| 2025-05-09 | $24.00 | $24.00 | $23.15 | $23.26 | $23.26 | 19,735,590 |
| 2025-05-08 | $23.49 | $24.18 | $23.41 | $24.14 | $24.14 | 20,311,490 |
| 2025-05-07 | $24.24 | $24.38 | $23.38 | $23.66 | $23.66 | 25,459,060 |
| 2025-05-06 | $23.53 | $24.07 | $23.36 | $24.07 | $24.07 | 25,356,110 |
| 2025-04-30 | $22.37 | $23.80 | $22.10 | $23.10 | $23.10 | 23,135,770 |
| 2025-04-29 | $22.30 | $22.92 | $22.08 | $22.36 | $22.36 | 16,100,560 |
| 2025-04-28 | $22.78 | $23.20 | $22.63 | $22.63 | $22.63 | 12,256,800 |
| 2025-04-25 | $22.60 | $23.13 | $22.60 | $22.83 | $22.83 | 14,804,610 |
| 2025-04-24 | $23.71 | $23.71 | $22.78 | $22.95 | $22.95 | 17,164,850 |
| 2025-04-23 | $23.42 | $23.97 | $23.36 | $23.82 | $23.82 | 20,966,580 |
| 2025-04-22 | $24.00 | $24.33 | $23.38 | $23.41 | $23.41 | 22,241,390 |
| 2025-04-21 | $23.51 | $23.72 | $23.13 | $23.52 | $23.52 | 18,222,430 |
| 2025-04-18 | $22.50 | $23.45 | $22.26 | $23.10 | $23.10 | 19,617,210 |
| 2025-04-17 | $22.59 | $23.10 | $22.41 | $22.42 | $22.42 | 11,770,110 |
| 2025-04-16 | $23.12 | $23.20 | $22.35 | $22.65 | $22.65 | 12,497,970 |
| 2025-04-15 | $23.75 | $23.94 | $23.02 | $23.27 | $23.27 | 12,946,170 |
| 2025-04-14 | $24.00 | $24.68 | $23.61 | $23.66 | $23.66 | 21,175,720 |
| 2025-04-11 | $22.59 | $23.99 | $22.47 | $23.50 | $23.50 | 24,424,430 |
| 2025-04-10 | $22.90 | $23.50 | $22.78 | $22.80 | $22.80 | 25,679,170 |
| 2025-04-09 | $21.08 | $22.77 | $19.85 | $22.33 | $22.33 | 31,120,530 |
| 2025-04-08 | $22.95 | $23.90 | $21.40 | $21.92 | $21.92 | 33,960,600 |
| 2025-04-07 | $24.80 | $25.30 | $23.78 | $23.78 | $23.78 | 17,702,260 |
| 2025-04-03 | $25.53 | $26.45 | $25.32 | $26.42 | $26.42 | 28,227,720 |
| 2025-04-02 | $25.00 | $26.23 | $24.93 | $25.91 | $25.91 | 30,545,810 |
| 2025-04-01 | $25.51 | $25.55 | $25.11 | $25.22 | $25.22 | 17,764,550 |
| 2025-03-31 | $24.62 | $25.68 | $23.96 | $25.50 | $25.50 | 26,103,560 |
| 2025-03-28 | $24.79 | $25.36 | $24.79 | $24.85 | $24.85 | 17,305,820 |
| 2025-03-27 | $25.03 | $25.23 | $24.66 | $24.90 | $24.90 | 21,424,840 |
| 2025-03-26 | $25.19 | $25.56 | $24.80 | $24.94 | $24.94 | 20,232,740 |
| 2025-03-25 | $26.17 | $26.25 | $25.07 | $25.16 | $25.16 | 20,258,640 |
| 2025-03-24 | $26.90 | $26.98 | $25.50 | $26.17 | $26.17 | 29,737,110 |
| 2025-03-21 | $28.20 | $28.20 | $26.91 | $26.91 | $26.91 | 36,612,770 |
| 2025-03-20 | $28.45 | $29.69 | $28.12 | $28.48 | $28.48 | 41,710,070 |
| 2025-03-19 | $30.00 | $30.30 | $28.90 | $28.91 | $28.91 | 46,006,440 |
| 2025-03-18 | $30.90 | $32.80 | $29.50 | $30.20 | $30.20 | 62,902,430 |
| 2025-03-17 | $29.00 | $31.98 | $29.00 | $30.92 | $30.92 | 61,575,810 |
| 2025-03-14 | $30.08 | $30.65 | $28.38 | $30.19 | $30.19 | 66,942,970 |
| 2025-03-13 | $30.00 | $31.51 | $29.38 | $31.51 | $31.51 | 82,067,470 |
| 2025-03-12 | $29.43 | $31.73 | $28.60 | $30.13 | $30.13 | 75,056,140 |
| 2025-03-11 | $28.00 | $29.20 | $27.88 | $28.90 | $28.90 | 53,727,090 |
| 2025-03-10 | $27.80 | $28.35 | $27.29 | $27.69 | $27.69 | 47,230,290 |
| 2025-03-07 | $30.30 | $30.30 | $28.25 | $28.68 | $28.68 | 97,148,090 |
| 2025-03-06 | $27.00 | $29.26 | $26.80 | $29.26 | $29.26 | 84,378,470 |
| 2025-03-05 | $27.30 | $27.60 | $25.79 | $26.60 | $26.60 | 44,441,940 |
| 2025-03-04 | $25.50 | $26.54 | $25.48 | $26.29 | $26.29 | 24,361,890 |
| 2025-03-03 | $26.00 | $26.54 | $25.43 | $25.98 | $25.98 | 30,782,050 |
| 2025-02-28 | $27.25 | $27.25 | $25.25 | $25.29 | $25.29 | 38,701,760 |
| 2025-02-27 | $28.31 | $28.37 | $26.49 | $27.34 | $27.34 | 52,417,410 |
| 2025-02-26 | $26.88 | $29.00 | $26.50 | $28.27 | $28.27 | 69,931,040 |
| 2025-02-25 | $25.61 | $27.80 | $25.12 | $26.88 | $26.88 | 69,599,540 |
| 2025-02-24 | $26.86 | $26.89 | $25.95 | $26.31 | $26.31 | 49,751,600 |
| 2025-02-20 | $24.84 | $26.38 | $24.81 | $25.09 | $25.09 | 52,952,630 |
| 2025-02-19 | $23.54 | $24.51 | $23.53 | $24.31 | $24.31 | 25,259,310 |
| 2025-02-18 | $24.11 | $24.50 | $23.46 | $23.54 | $23.54 | 25,572,090 |
| 2025-02-17 | $24.98 | $25.28 | $24.11 | $24.36 | $24.36 | 32,308,330 |
| 2025-02-14 | $24.24 | $24.35 | $23.60 | $24.06 | $24.06 | 31,653,340 |
| 2025-02-13 | $24.75 | $24.86 | $24.02 | $24.32 | $24.32 | 38,103,920 |
| 2025-02-12 | $24.00 | $24.80 | $23.98 | $24.42 | $24.42 | 38,090,410 |
| 2025-02-11 | $25.32 | $25.32 | $24.03 | $24.17 | $24.17 | 63,127,940 |
| 2025-02-10 | $23.50 | $25.08 | $23.40 | $25.08 | $25.08 | 33,424,460 |
| 2025-02-07 | $22.45 | $23.33 | $22.20 | $22.80 | $22.80 | 32,447,200 |
| 2025-02-06 | $21.48 | $22.17 | $21.30 | $22.14 | $22.14 | 20,441,900 |
| 2025-02-05 | $20.95 | $21.49 | $20.77 | $21.24 | $21.24 | 14,415,590 |
| 2025-01-27 | $21.45 | $21.51 | $20.52 | $20.54 | $20.54 | 14,225,780 |
| 2025-01-24 | $21.60 | $21.65 | $21.24 | $21.64 | $21.64 | 14,398,230 |
| 2025-01-23 | $21.12 | $21.78 | $21.05 | $21.23 | $21.23 | 20,993,030 |
| 2025-01-22 | $20.50 | $21.34 | $20.44 | $20.91 | $20.91 | 17,741,750 |
| 2025-01-21 | $20.80 | $20.80 | $20.33 | $20.60 | $20.60 | 10,425,500 |
| 2025-01-20 | $20.35 | $20.85 | $20.26 | $20.59 | $20.59 | 12,451,840 |
| 2025-01-17 | $20.18 | $20.45 | $19.97 | $20.22 | $20.22 | 11,271,820 |
| 2025-01-16 | $20.05 | $20.39 | $19.87 | $20.28 | $20.28 | 13,003,570 |
| 2025-01-15 | $20.19 | $20.38 | $19.90 | $19.93 | $19.93 | 10,367,630 |
| 2025-01-14 | $19.24 | $20.18 | $19.08 | $20.17 | $20.17 | 15,733,730 |
| 2025-01-13 | $18.94 | $19.27 | $18.61 | $19.12 | $19.12 | 8,550,450 |
| 2025-01-09 | $19.70 | $20.25 | $19.62 | $20.02 | $20.02 | 13,028,750 |
| 2025-01-08 | $20.34 | $20.34 | $19.21 | $19.92 | $19.92 | 16,369,430 |
| 2025-01-07 | $20.00 | $20.40 | $19.91 | $20.39 | $20.39 | 12,370,070 |
| 2025-01-06 | $19.87 | $20.24 | $19.51 | $19.86 | $19.86 | 10,647,670 |
| 2025-01-03 | $21.50 | $21.71 | $19.84 | $19.89 | $19.89 | 20,184,800 |
| 2025-01-02 | $22.46 | $22.62 | $21.23 | $21.47 | $21.47 | 24,007,490 |
| 2024-12-31 | $24.27 | $24.39 | $22.95 | $22.97 | $22.97 | 23,761,970 |
| 2024-12-30 | $23.85 | $24.68 | $23.47 | $24.26 | $24.26 | 29,925,950 |
| 2024-12-27 | $24.23 | $24.28 | $23.45 | $23.52 | $23.52 | 22,693,010 |
| 2024-12-26 | $23.07 | $24.25 | $23.02 | $24.00 | $24.00 | 30,682,360 |
| 2024-12-25 | $23.70 | $24.10 | $22.89 | $23.10 | $23.10 | 23,466,810 |
| 2024-12-24 | $24.19 | $24.57 | $23.37 | $23.90 | $23.90 | 28,775,510 |
| 2024-12-23 | $25.45 | $26.14 | $23.98 | $24.07 | $24.07 | 39,722,360 |
| 2024-12-20 | $24.90 | $26.28 | $24.60 | $25.40 | $25.40 | 54,841,820 |
| 2024-12-19 | $24.00 | $26.23 | $23.80 | $25.47 | $25.47 | 56,156,710 |
| 2024-12-18 | $23.97 | $26.27 | $23.18 | $24.61 | $24.61 | 54,435,390 |
| 2024-12-17 | $22.63 | $24.00 | $22.62 | $23.88 | $23.88 | 41,415,310 |
| 2024-12-16 | $22.71 | $23.17 | $22.25 | $22.86 | $22.86 | 16,974,220 |
| 2024-12-13 | $22.56 | $23.08 | $22.50 | $22.61 | $22.61 | 19,396,790 |
| 2024-12-12 | $22.80 | $22.91 | $22.41 | $22.74 | $22.74 | 15,241,090 |
| 2024-12-11 | $22.17 | $22.85 | $22.09 | $22.84 | $22.84 | 21,633,010 |
| 2024-12-10 | $22.60 | $22.74 | $22.11 | $22.17 | $22.17 | 14,797,560 |
| 2024-12-09 | $22.32 | $22.38 | $21.82 | $22.03 | $22.03 | 11,122,190 |
| 2024-12-06 | $22.26 | $22.36 | $21.89 | $22.32 | $22.32 | 12,698,010 |
| 2024-12-05 | $21.75 | $22.13 | $21.75 | $22.11 | $22.11 | 9,782,620 |
| 2024-12-04 | $22.00 | $22.28 | $21.65 | $21.74 | $21.74 | 10,055,240 |
| 2024-12-03 | $22.47 | $22.52 | $21.88 | $22.18 | $22.18 | 13,256,090 |
| 2024-12-02 | $22.18 | $22.54 | $22.11 | $22.52 | $22.52 | 12,660,410 |
| 2024-11-29 | $21.73 | $22.35 | $21.55 | $22.14 | $22.14 | 14,088,740 |
| 2024-11-28 | $22.33 | $22.44 | $21.73 | $21.80 | $21.80 | 13,251,010 |
| 2024-11-27 | $21.67 | $22.37 | $20.91 | $22.35 | $22.35 | 17,263,510 |
| 2024-11-26 | $21.68 | $22.47 | $21.31 | $21.90 | $21.90 | 19,052,550 |
| 2024-11-25 | $21.53 | $21.60 | $20.69 | $21.20 | $21.20 | 14,492,370 |
| 2024-11-22 | $22.51 | $22.87 | $21.51 | $21.54 | $21.54 | 15,846,440 |
| 2024-11-21 | $22.76 | $23.03 | $22.15 | $22.47 | $22.47 | 13,885,280 |
| 2024-11-20 | $22.41 | $23.06 | $22.22 | $22.80 | $22.80 | 13,670,690 |
| 2024-11-19 | $21.93 | $22.49 | $21.67 | $22.46 | $22.46 | 13,884,170 |
| 2024-11-18 | $23.43 | $23.57 | $21.60 | $21.90 | $21.90 | 20,355,040 |
| 2024-11-15 | $23.70 | $24.39 | $23.36 | $23.37 | $23.37 | 17,629,390 |
| 2024-11-14 | $25.01 | $25.11 | $23.76 | $23.80 | $23.80 | 24,631,990 |
| 2024-11-13 | $24.82 | $25.55 | $24.70 | $25.28 | $25.28 | 20,202,750 |
| 2024-11-12 | $26.48 | $26.56 | $24.81 | $25.16 | $25.16 | 37,626,670 |
| 2024-11-11 | $25.30 | $26.48 | $24.70 | $26.30 | $26.30 | 48,441,160 |
| 2024-11-08 | $24.06 | $25.40 | $24.05 | $25.29 | $25.29 | 51,969,700 |
| 2024-11-07 | $24.18 | $24.68 | $23.85 | $24.56 | $24.56 | 25,510,730 |
| 2024-11-06 | $24.45 | $24.91 | $23.97 | $24.38 | $24.38 | 31,772,520 |
| 2024-11-05 | $23.57 | $24.49 | $23.43 | $24.28 | $24.28 | 30,961,720 |
| 2024-11-04 | $22.98 | $24.10 | $22.88 | $23.75 | $23.75 | 23,007,790 |
| 2024-11-01 | $25.05 | $25.30 | $23.25 | $23.38 | $23.38 | 46,995,940 |
| 2024-10-31 | $25.92 | $27.23 | $24.88 | $25.58 | $25.58 | 69,582,530 |
| 2024-10-30 | $23.99 | $26.40 | $23.75 | $25.91 | $25.91 | 69,025,990 |
| 2024-10-29 | $23.34 | $24.55 | $22.90 | $24.00 | $24.00 | 44,081,600 |
| 2024-10-28 | $23.15 | $23.45 | $23.00 | $23.28 | $23.28 | 19,684,830 |
| 2024-10-25 | $23.69 | $23.80 | $23.21 | $23.47 | $23.47 | 25,365,060 |
| 2024-10-24 | $23.38 | $24.39 | $22.98 | $23.68 | $23.68 | 31,421,120 |
| 2024-10-23 | $23.50 | $23.97 | $23.17 | $23.28 | $23.28 | 29,342,330 |
| 2024-10-22 | $24.23 | $24.33 | $23.13 | $23.52 | $23.52 | 34,718,070 |
| 2024-10-21 | $23.81 | $25.02 | $23.44 | $24.22 | $24.22 | 52,091,810 |
| 2024-10-18 | $22.41 | $23.85 | $22.22 | $23.29 | $23.29 | 42,742,440 |
| 2024-10-17 | $21.83 | $22.76 | $21.83 | $22.37 | $22.37 | 31,108,130 |
| 2024-10-16 | $21.50 | $22.45 | $21.18 | $21.85 | $21.85 | 25,469,810 |
| 2024-10-15 | $21.77 | $22.95 | $21.42 | $21.90 | $21.90 | 38,871,420 |
| 2024-10-14 | $20.78 | $21.59 | $20.25 | $21.53 | $21.53 | 22,178,600 |
| 2024-10-11 | $22.02 | $22.12 | $20.46 | $20.82 | $20.82 | 22,633,000 |
| 2024-10-10 | $22.61 | $23.32 | $21.80 | $22.34 | $22.34 | 28,099,740 |
| 2024-10-09 | $24.00 | $24.41 | $22.23 | $22.32 | $22.32 | 38,869,590 |
| 2024-10-08 | $24.54 | $24.54 | $22.63 | $24.54 | $24.54 | 48,964,010 |
| 2024-09-30 | $22.00 | $22.31 | $20.82 | $22.31 | $22.31 | 43,309,690 |
| 2024-09-27 | $19.51 | $20.29 | $19.27 | $20.28 | $20.28 | 17,327,250 |
| 2024-09-26 | $18.64 | $19.18 | $18.57 | $19.18 | $19.18 | 17,906,640 |
| 2024-09-25 | $18.63 | $19.22 | $18.63 | $18.72 | $18.72 | 21,930,120 |
| 2024-09-24 | $17.85 | $18.74 | $17.50 | $18.57 | $18.57 | 24,468,780 |
| 2024-09-23 | $17.59 | $18.43 | $17.45 | $17.98 | $17.98 | 18,061,780 |
| 2024-09-20 | $17.47 | $17.70 | $17.41 | $17.58 | $17.58 | 8,769,320 |
| 2024-09-19 | $17.25 | $17.63 | $17.10 | $17.45 | $17.45 | 10,297,810 |
| 2024-09-18 | $17.33 | $17.49 | $16.82 | $17.15 | $17.15 | 7,161,780 |
| 2024-09-13 | $17.57 | $17.73 | $17.26 | $17.26 | $17.26 | 7,791,120 |
| 2024-09-12 | $17.94 | $18.10 | $17.59 | $17.63 | $17.63 | 6,839,210 |
| 2024-09-11 | $18.00 | $18.10 | $17.73 | $17.79 | $17.79 | 8,035,690 |
| 2024-09-10 | $17.60 | $18.34 | $17.29 | $18.16 | $18.16 | 13,596,580 |
| 2024-09-09 | $17.52 | $17.83 | $17.31 | $17.56 | $17.56 | 7,538,260 |
| 2024-09-06 | $18.09 | $18.12 | $17.61 | $17.64 | $17.64 | 7,258,530 |
| 2024-09-05 | $17.99 | $18.25 | $17.86 | $18.05 | $18.05 | 6,724,990 |
| 2024-09-04 | $17.94 | $18.13 | $17.74 | $17.93 | $17.93 | 8,121,340 |
| 2024-09-03 | $17.70 | $18.23 | $17.68 | $18.14 | $18.14 | 10,856,460 |
| 2024-09-02 | $18.45 | $18.55 | $17.71 | $17.72 | $17.72 | 12,265,050 |
| 2024-08-30 | $18.08 | $18.95 | $17.96 | $18.55 | $18.55 | 17,440,910 |
| 2024-08-29 | $17.41 | $18.15 | $17.36 | $17.98 | $17.98 | 9,834,450 |
| 2024-08-28 | $17.75 | $17.94 | $17.45 | $17.66 | $17.66 | 8,118,460 |
| 2024-08-27 | $18.01 | $18.25 | $17.70 | $17.70 | $17.70 | 9,174,180 |
| 2024-08-26 | $18.41 | $18.49 | $18.06 | $18.16 | $18.16 | 8,607,470 |
| 2024-08-23 | $18.10 | $18.57 | $18.01 | $18.44 | $18.44 | 10,562,820 |
| 2024-08-22 | $18.52 | $19.03 | $18.12 | $18.20 | $18.20 | 11,050,040 |
| 2024-08-21 | $18.97 | $19.10 | $18.60 | $18.65 | $18.65 | 14,178,840 |
| 2024-08-20 | $19.69 | $19.74 | $19.12 | $19.18 | $19.18 | 22,032,360 |
| 2024-08-19 | $19.23 | $19.53 | $19.02 | $19.06 | $19.06 | 10,951,000 |
| 2024-08-16 | $19.10 | $19.69 | $19.10 | $19.39 | $19.39 | 16,923,680 |
| 2024-08-15 | $18.56 | $19.36 | $18.44 | $19.08 | $19.08 | 17,840,280 |
| 2024-08-14 | $18.55 | $19.45 | $18.35 | $18.79 | $18.79 | 16,942,920 |
| 2024-08-13 | $18.25 | $18.45 | $18.04 | $18.38 | $18.38 | 7,242,480 |
| 2024-08-12 | $18.80 | $18.82 | $18.25 | $18.37 | $18.37 | 9,786,350 |
| 2024-08-09 | $19.24 | $19.52 | $18.90 | $18.92 | $18.92 | 10,156,200 |
| 2024-08-08 | $19.71 | $19.82 | $19.00 | $19.13 | $19.13 | 14,319,810 |
| 2024-08-07 | $19.17 | $20.32 | $19.10 | $19.79 | $19.79 | 21,405,160 |
| 2024-08-06 | $19.38 | $19.54 | $18.89 | $19.17 | $19.17 | 10,411,930 |
| 2024-08-05 | $19.98 | $20.35 | $19.00 | $19.01 | $19.01 | 15,584,160 |
| 2024-08-02 | $20.51 | $21.02 | $20.12 | $20.16 | $20.16 | 14,962,830 |
| 2024-08-01 | $20.72 | $21.24 | $20.66 | $20.82 | $20.82 | 18,238,100 |
| 2024-07-31 | $19.90 | $20.78 | $19.90 | $20.72 | $20.72 | 23,739,590 |
| 2024-07-30 | $19.20 | $20.88 | $18.90 | $20.14 | $20.14 | 24,774,540 |
| 2024-07-29 | $19.35 | $19.35 | $18.92 | $19.19 | $19.19 | 7,366,620 |
| 2024-07-26 | $18.90 | $19.32 | $18.79 | $19.20 | $19.20 | 7,560,200 |
| 2024-07-25 | $18.80 | $19.25 | $18.50 | $18.90 | $18.90 | 8,225,190 |
| 2024-07-24 | $19.00 | $19.73 | $19.00 | $19.06 | $19.06 | 8,883,230 |
| 2024-07-23 | $26.46 | $26.55 | $25.60 | $25.62 | $25.62 | 7,401,300 |
| 2024-07-22 | $26.35 | $26.58 | $26.06 | $26.40 | $26.40 | 7,080,400 |
| 2024-07-19 | $25.61 | $26.96 | $25.41 | $26.26 | $26.26 | 9,859,470 |
| 2024-07-18 | $25.60 | $25.90 | $24.90 | $25.78 | $25.78 | 10,330,780 |
| 2024-07-17 | $27.15 | $27.20 | $26.08 | $26.10 | $26.10 | 10,050,900 |
| 2024-07-16 | $26.20 | $27.11 | $25.98 | $26.98 | $26.98 | 9,883,200 |
| 2024-07-15 | $26.79 | $26.79 | $26.30 | $26.39 | $26.39 | 6,550,600 |
| 2024-07-12 | $27.22 | $27.30 | $26.69 | $26.79 | $26.79 | 9,166,130 |
| 2024-07-11 | $27.76 | $27.90 | $27.19 | $27.50 | $27.50 | 13,014,140 |
| 2024-07-10 | $27.37 | $27.90 | $27.02 | $27.32 | $27.32 | 14,978,230 |
| 2024-07-09 | $25.68 | $27.03 | $25.48 | $27.02 | $27.02 | 12,720,540 |
| 2024-07-08 | $26.19 | $26.49 | $25.56 | $25.68 | $25.68 | 6,603,510 |
| 2024-07-05 | $25.86 | $26.57 | $25.67 | $26.33 | $26.33 | 7,773,700 |
| 2024-07-04 | $26.93 | $26.93 | $25.81 | $25.93 | $25.93 | 7,683,300 |
| 2024-07-03 | $27.03 | $27.05 | $26.30 | $26.56 | $26.56 | 7,128,500 |
| 2024-07-02 | $27.45 | $27.45 | $26.80 | $27.05 | $27.05 | 8,476,170 |
| 2024-07-01 | $27.00 | $27.67 | $26.86 | $27.47 | $27.47 | 10,786,200 |
| 2024-06-28 | $26.24 | $27.79 | $26.08 | $27.16 | $27.16 | 15,817,220 |
| 2024-06-27 | $27.01 | $27.43 | $26.35 | $26.36 | $26.36 | 12,280,810 |
| 2024-06-26 | $25.27 | $27.48 | $25.12 | $27.06 | $27.06 | 15,335,880 |
| 2024-06-25 | $26.21 | $26.47 | $25.07 | $25.27 | $25.27 | 11,435,760 |
| 2024-06-24 | $27.41 | $27.76 | $26.18 | $26.28 | $26.28 | 10,509,100 |
| 2024-06-21 | $27.08 | $28.26 | $26.90 | $27.82 | $27.82 | 10,138,680 |
| 2024-06-20 | $28.58 | $28.59 | $27.37 | $27.42 | $27.42 | 11,397,820 |
| 2024-06-19 | $29.06 | $29.10 | $28.42 | $28.50 | $28.50 | 12,433,440 |
| 2024-06-18 | $28.41 | $29.38 | $28.40 | $29.00 | $29.00 | 17,672,450 |
| 2024-06-17 | $28.57 | $28.79 | $28.30 | $28.41 | $28.41 | 14,515,500 |
| 2024-06-14 | $27.11 | $28.90 | $26.94 | $28.78 | $28.78 | 26,402,760 |
| 2024-06-13 | $27.49 | $27.75 | $27.16 | $27.36 | $27.36 | 9,906,000 |
| 2024-06-12 | $27.13 | $27.50 | $26.91 | $27.35 | $27.35 | 8,575,500 |
| 2024-06-11 | $26.20 | $27.17 | $25.81 | $27.13 | $27.13 | 11,056,470 |
| 2024-06-07 | $26.85 | $27.05 | $26.14 | $26.44 | $26.44 | 8,942,400 |
| 2024-06-06 | $27.20 | $27.64 | $26.51 | $26.62 | $26.62 | 12,061,760 |
| 2024-06-05 | $27.60 | $27.75 | $27.03 | $27.05 | $27.05 | 7,856,340 |
| 2024-06-04 | $28.00 | $28.09 | $27.39 | $27.73 | $27.73 | 12,084,250 |
| 2024-06-03 | $27.64 | $28.48 | $27.44 | $28.28 | $28.28 | 16,593,150 |
| 2024-05-31 | $27.18 | $27.99 | $27.12 | $27.64 | $27.64 | 12,072,950 |
| 2024-05-30 | $27.11 | $27.66 | $26.70 | $27.15 | $27.15 | 11,486,020 |
| 2024-05-29 | $27.82 | $28.52 | $27.36 | $27.61 | $27.61 | 14,027,640 |
| 2024-05-28 | $28.90 | $29.04 | $28.18 | $28.18 | $28.18 | 17,025,820 |
| 2024-05-27 | $28.15 | $28.25 | $27.18 | $28.18 | $28.18 | 13,191,820 |
| 2024-05-24 | $28.80 | $29.28 | $27.84 | $27.86 | $27.86 | 15,603,350 |
| 2024-05-23 | $29.16 | $29.30 | $28.41 | $28.55 | $28.55 | 13,186,690 |
| 2024-05-22 | $28.80 | $29.17 | $28.61 | $29.00 | $29.00 | 9,364,950 |
| 2024-05-21 | $29.60 | $29.60 | $28.79 | $28.90 | $28.90 | 12,802,230 |
| 2024-05-20 | $28.70 | $29.59 | $28.42 | $29.52 | $29.52 | 17,899,860 |
| 2024-05-17 | $28.55 | $28.95 | $28.02 | $28.81 | $28.81 | 13,151,000 |
| 2024-05-16 | $29.20 | $29.36 | $28.50 | $28.62 | $28.62 | 15,987,050 |
| 2024-05-15 | $29.90 | $29.90 | $28.52 | $28.85 | $28.85 | 21,095,020 |
| 2024-05-14 | $29.44 | $30.51 | $29.15 | $30.23 | $30.23 | 24,633,840 |
| 2024-05-13 | $29.80 | $29.88 | $28.92 | $29.01 | $29.01 | 14,804,870 |
| 2024-05-10 | $30.66 | $30.86 | $29.70 | $30.00 | $30.00 | 16,454,880 |
| 2024-05-09 | $30.60 | $31.22 | $30.33 | $30.76 | $30.76 | 16,986,410 |
| 2024-05-08 | $31.51 | $31.80 | $30.41 | $30.61 | $30.61 | 24,884,780 |
| 2024-05-07 | $33.01 | $33.08 | $31.60 | $31.98 | $31.98 | 26,920,020 |
| 2024-05-06 | $33.12 | $33.33 | $32.30 | $33.00 | $33.00 | 29,398,970 |
| 2024-04-30 | $31.76 | $33.53 | $31.18 | $32.91 | $32.91 | 44,322,870 |
| 2024-04-29 | $32.40 | $32.53 | $31.41 | $31.73 | $31.73 | 43,318,180 |
| 2024-04-26 | $29.90 | $31.06 | $29.51 | $31.06 | $31.06 | 21,607,650 |
| 2024-04-25 | $28.09 | $29.10 | $27.95 | $28.24 | $28.24 | 21,254,140 |
| 2024-04-24 | $26.59 | $28.55 | $26.59 | $28.53 | $28.53 | 25,504,710 |
| 2024-04-23 | $27.03 | $27.27 | $26.33 | $26.46 | $26.46 | 12,743,830 |
| 2024-04-22 | $26.86 | $27.30 | $26.38 | $26.73 | $26.73 | 13,554,110 |
| 2024-04-19 | $27.50 | $28.57 | $27.48 | $27.70 | $27.70 | 17,211,870 |
| 2024-04-18 | $27.45 | $28.63 | $26.61 | $27.91 | $27.91 | 24,173,340 |
| 2024-04-17 | $26.30 | $27.90 | $26.29 | $27.90 | $27.90 | 23,920,720 |
| 2024-04-16 | $27.91 | $27.95 | $25.68 | $25.78 | $25.78 | 23,431,040 |
| 2024-04-15 | $28.39 | $29.11 | $27.62 | $28.19 | $28.19 | 21,963,240 |
| 2024-04-12 | $27.92 | $30.18 | $27.92 | $28.72 | $28.72 | 31,115,350 |
| 2024-04-11 | $30.37 | $31.13 | $29.82 | $29.92 | $29.92 | 20,077,940 |
| 2024-04-10 | $32.02 | $32.16 | $30.30 | $30.35 | $30.35 | 22,211,080 |
| 2024-04-09 | $33.10 | $33.39 | $31.58 | $32.13 | $32.13 | 20,164,900 |
| 2024-04-08 | $31.59 | $32.71 | $31.50 | $31.78 | $31.78 | 16,712,120 |
| 2024-04-03 | $33.22 | $33.66 | $31.93 | $32.19 | $32.19 | 21,313,250 |
| 2024-04-02 | $34.88 | $35.20 | $32.96 | $33.22 | $33.22 | 28,272,830 |
| 2024-04-01 | $34.30 | $35.59 | $34.30 | $34.93 | $34.93 | 29,247,820 |
| 2024-03-29 | $33.40 | $34.99 | $33.40 | $34.30 | $34.30 | 38,583,480 |
| 2024-03-28 | $32.11 | $34.39 | $30.60 | $33.17 | $33.17 | 42,963,210 |
| 2024-03-27 | $35.93 | $35.99 | $33.12 | $33.12 | $33.12 | 34,362,190 |
| 2024-03-26 | $35.37 | $37.99 | $35.37 | $36.80 | $36.80 | 54,081,780 |
| 2024-03-25 | $36.07 | $37.77 | $35.76 | $35.91 | $35.91 | 48,089,540 |
| 2024-03-22 | $35.15 | $36.95 | $34.63 | $36.07 | $36.07 | 42,466,880 |
| 2024-03-21 | $36.18 | $36.45 | $35.25 | $35.30 | $35.30 | 28,460,510 |
| 2024-03-20 | $36.20 | $36.82 | $35.75 | $36.37 | $36.37 | 30,265,880 |
| 2024-03-19 | $36.30 | $38.13 | $35.85 | $36.50 | $36.50 | 50,845,050 |
| 2024-03-18 | $36.46 | $37.38 | $36.04 | $36.67 | $36.67 | 41,511,900 |
| 2024-03-15 | $34.85 | $36.49 | $34.58 | $36.13 | $36.13 | 36,377,520 |
| 2024-03-14 | $35.56 | $36.16 | $34.62 | $35.01 | $35.01 | 39,831,430 |
| 2024-03-13 | $37.42 | $37.88 | $36.08 | $36.56 | $36.56 | 43,045,870 |
| 2024-03-12 | $36.20 | $38.08 | $35.62 | $36.99 | $36.99 | 52,679,290 |
| 2024-03-11 | $35.52 | $36.78 | $35.28 | $36.61 | $36.61 | 49,656,030 |
| 2024-03-08 | $34.19 | $36.98 | $33.51 | $36.77 | $36.77 | 70,018,360 |
| 2024-03-07 | $34.58 | $34.97 | $33.10 | $33.62 | $33.62 | 43,291,190 |
| 2024-03-06 | $34.80 | $35.48 | $33.70 | $34.59 | $34.59 | 55,413,330 |
| 2024-03-05 | $36.15 | $39.15 | $34.99 | $35.54 | $35.54 | 78,352,840 |
| 2024-03-04 | $34.80 | $37.17 | $33.83 | $37.00 | $37.00 | 62,617,090 |
| 2024-03-01 | $33.99 | $35.40 | $33.05 | $34.54 | $34.54 | 70,895,420 |
| 2024-02-29 | $30.50 | $33.67 | $30.36 | $33.67 | $33.67 | 74,047,430 |
| 2024-02-28 | $31.52 | $33.19 | $30.30 | $30.61 | $30.61 | 72,627,830 |
| 2024-02-27 | $29.30 | $31.98 | $29.26 | $31.51 | $31.51 | 56,940,960 |
| 2024-02-26 | $29.00 | $31.19 | $28.46 | $30.01 | $30.01 | 59,072,820 |
| 2024-02-23 | $29.00 | $30.10 | $27.80 | $29.71 | $29.71 | 67,974,830 |
| 2024-02-22 | $26.64 | $28.39 | $26.38 | $28.39 | $28.39 | 69,765,870 |
| 2024-02-21 | $25.04 | $26.85 | $25.00 | $25.81 | $25.81 | 53,951,250 |
| 2024-02-20 | $25.00 | $27.07 | $24.70 | $26.05 | $26.05 | 66,355,810 |
| 2024-02-19 | $24.20 | $25.64 | $24.00 | $25.64 | $25.64 | 56,909,960 |
| 2024-02-08 | $22.24 | $23.44 | $21.40 | $23.31 | $23.31 | 55,026,630 |
| 2024-02-07 | $21.24 | $22.97 | $21.04 | $21.65 | $21.65 | 41,131,780 |
| 2024-02-06 | $20.00 | $21.50 | $18.90 | $20.88 | $20.88 | 30,028,450 |
| 2024-02-05 | $22.50 | $22.58 | $20.43 | $20.43 | $20.43 | 20,349,640 |
| 2024-02-02 | $23.91 | $24.37 | $21.80 | $22.70 | $22.70 | 18,182,750 |
| 2024-02-01 | $24.04 | $24.69 | $23.45 | $23.90 | $23.90 | 16,078,870 |
| 2024-01-31 | $25.50 | $25.70 | $23.81 | $23.87 | $23.87 | 18,976,070 |
| 2024-01-30 | $26.03 | $26.65 | $25.31 | $25.31 | $25.31 | 13,252,090 |
| 2024-01-29 | $27.47 | $27.93 | $26.06 | $26.14 | $26.14 | 17,259,090 |
| 2024-01-26 | $27.94 | $28.68 | $27.52 | $27.68 | $27.68 | 23,425,480 |
| 2024-01-25 | $27.05 | $28.84 | $26.71 | $28.62 | $28.62 | 31,706,670 |
| 2024-01-24 | $27.33 | $27.39 | $25.90 | $27.05 | $27.05 | 14,563,090 |
| 2024-01-23 | $26.50 | $27.53 | $26.30 | $27.17 | $27.17 | 16,155,160 |
| 2024-01-22 | $28.62 | $28.80 | $26.45 | $26.69 | $26.69 | 16,867,250 |
| 2024-01-19 | $29.00 | $29.12 | $28.23 | $28.25 | $28.25 | 16,349,430 |
| 2024-01-18 | $27.78 | $29.12 | $27.70 | $29.08 | $29.08 | 22,755,020 |
| 2024-01-17 | $28.80 | $29.16 | $28.12 | $28.20 | $28.20 | 10,749,910 |
| 2024-01-16 | $29.80 | $29.83 | $28.30 | $28.96 | $28.96 | 14,546,250 |
| 2024-01-15 | $28.93 | $29.60 | $28.79 | $29.40 | $29.40 | 13,875,060 |
| 2024-01-12 | $29.64 | $29.84 | $28.80 | $28.93 | $28.93 | 14,998,770 |
| 2024-01-11 | $28.70 | $30.25 | $28.70 | $29.70 | $29.70 | 27,589,120 |
| 2024-01-10 | $30.42 | $30.58 | $28.40 | $28.62 | $28.62 | 19,414,870 |
| 2024-01-09 | $29.79 | $30.15 | $29.11 | $29.83 | $29.83 | 15,358,160 |
| 2024-01-08 | $30.35 | $30.35 | $29.51 | $29.54 | $29.54 | 12,698,990 |
| 2024-01-05 | $31.10 | $31.16 | $29.88 | $30.15 | $30.15 | 19,043,150 |
| 2024-01-04 | $31.50 | $31.73 | $31.01 | $31.10 | $31.10 | 15,105,850 |
| 2024-01-03 | $32.32 | $32.46 | $30.90 | $31.58 | $31.58 | 31,265,470 |
| 2024-01-02 | $33.57 | $33.88 | $32.50 | $32.62 | $32.62 | 25,527,260 |
| 2024-01-01 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2023-12-29 | $33.68 | $34.15 | $33.10 | $33.96 | $33.96 | 34,912,240 |
| 2023-12-28 | $33.00 | $33.75 | $32.59 | $33.07 | $33.07 | 33,670,780 |
| 2023-12-27 | $33.68 | $33.86 | $31.68 | $33.04 | $33.04 | 41,791,410 |
| 2023-12-26 | $32.69 | $32.88 | $32.00 | $32.09 | $32.09 | 12,734,590 |
| 2023-12-25 | $33.04 | $33.28 | $32.00 | $32.67 | $32.67 | 14,923,010 |
| 2023-12-22 | $33.00 | $34.00 | $32.73 | $33.14 | $33.14 | 20,841,220 |
| 2023-12-21 | $32.34 | $33.62 | $32.34 | $33.20 | $33.20 | 21,194,810 |
| 2023-12-20 | $34.40 | $34.90 | $32.76 | $32.76 | $32.76 | 19,706,040 |
| 2023-12-19 | $33.97 | $34.30 | $33.40 | $33.91 | $33.91 | 15,564,220 |
| 2023-12-18 | $33.47 | $34.58 | $33.47 | $33.90 | $33.90 | 15,805,480 |
| 2023-12-15 | $34.61 | $34.88 | $33.80 | $33.85 | $33.85 | 20,227,580 |
| 2023-12-14 | $35.50 | $35.86 | $34.32 | $34.59 | $34.59 | 29,432,750 |
| 2023-12-13 | $36.77 | $36.84 | $35.31 | $35.63 | $35.63 | 26,353,260 |
| 2023-12-12 | $36.46 | $37.55 | $36.20 | $36.87 | $36.87 | 30,125,560 |
| 2023-12-11 | $36.50 | $36.85 | $35.61 | $36.48 | $36.48 | 26,800,080 |
| 2023-12-08 | $36.18 | $37.30 | $35.73 | $36.67 | $36.67 | 34,094,200 |
| 2023-12-07 | $35.60 | $36.93 | $34.80 | $36.26 | $36.26 | 34,380,330 |
| 2023-12-06 | $37.02 | $37.82 | $35.41 | $35.71 | $35.71 | 42,003,740 |
| 2023-12-05 | $39.05 | $39.88 | $37.54 | $37.59 | $37.59 | 32,938,580 |
| 2023-12-04 | $40.00 | $41.85 | $39.06 | $39.10 | $39.10 | 40,195,680 |
| 2023-12-01 | $39.40 | $41.13 | $39.11 | $40.38 | $40.38 | 42,648,640 |
| 2023-11-30 | $37.47 | $40.93 | $37.16 | $40.15 | $40.15 | 53,924,870 |
| 2023-11-29 | $38.21 | $38.73 | $37.15 | $37.79 | $37.79 | 39,673,900 |
| 2023-11-28 | $42.24 | $42.71 | $38.43 | $38.85 | $38.85 | 57,760,770 |
| 2023-11-27 | $43.94 | $44.73 | $42.01 | $42.70 | $42.70 | 33,899,530 |
| 2023-11-24 | $44.97 | $46.50 | $44.40 | $45.10 | $45.10 | 32,344,110 |
| 2023-11-23 | $45.35 | $46.50 | $43.61 | $44.58 | $44.58 | 34,431,580 |
| 2023-11-22 | $46.00 | $48.40 | $45.20 | $46.73 | $46.73 | 41,858,980 |
| 2023-11-21 | $49.55 | $49.57 | $46.06 | $46.10 | $46.10 | 49,079,200 |
| 2023-11-20 | $45.36 | $49.20 | $45.01 | $49.20 | $49.20 | 53,469,460 |
| 2023-11-17 | $46.33 | $48.84 | $45.70 | $46.19 | $46.19 | 57,616,940 |
| 2023-11-16 | $46.34 | $50.63 | $45.03 | $47.07 | $47.07 | 73,182,190 |
| 2023-11-15 | $45.20 | $48.33 | $42.88 | $47.93 | $47.93 | 74,935,690 |
| 2023-11-14 | $40.71 | $44.90 | $40.71 | $44.13 | $44.13 | 62,549,070 |
| 2023-11-13 | $40.98 | $42.17 | $39.93 | $41.05 | $41.05 | 43,291,070 |
| 2023-11-10 | $40.46 | $43.33 | $39.25 | $41.40 | $41.40 | 60,641,780 |
| 2023-11-09 | $41.80 | $45.98 | $41.39 | $42.66 | $42.66 | 77,689,470 |
| 2023-11-08 | $44.85 | $44.85 | $41.21 | $41.80 | $41.80 | 64,765,720 |
| 2023-11-07 | $38.40 | $42.96 | $37.82 | $42.96 | $42.96 | 61,384,470 |
| 2023-11-06 | $37.14 | $39.26 | $36.86 | $39.05 | $39.05 | 58,952,050 |
| 2023-11-03 | $37.27 | $37.58 | $35.86 | $36.52 | $36.52 | 45,808,670 |
| 2023-11-02 | $39.49 | $39.95 | $36.38 | $36.54 | $36.54 | 49,747,870 |
| 2023-11-01 | $41.68 | $42.18 | $39.80 | $39.96 | $39.96 | 38,145,610 |
| 2023-10-31 | $41.90 | $43.28 | $40.20 | $40.87 | $40.87 | 46,125,880 |
| 2023-10-30 | $44.10 | $44.98 | $42.91 | $43.19 | $43.19 | 50,249,970 |
| 2023-10-27 | $43.71 | $46.71 | $43.03 | $44.10 | $44.10 | 64,179,870 |
| 2023-10-26 | $44.00 | $47.20 | $42.11 | $44.60 | $44.60 | 89,543,460 |
| 2023-10-25 | $40.00 | $43.04 | $37.90 | $43.04 | $43.04 | 43,287,560 |
| 2023-10-24 | $36.24 | $39.13 | $36.00 | $39.13 | $39.13 | 76,664,210 |
| 2023-10-23 | $33.63 | $36.30 | $33.50 | $35.57 | $35.57 | 51,685,580 |
| 2023-10-20 | $34.45 | $37.69 | $33.60 | $33.63 | $33.63 | 49,860,600 |
| 2023-10-19 | $39.00 | $39.70 | $35.00 | $35.50 | $35.50 | 70,758,880 |
| 2023-10-18 | $33.90 | $39.85 | $33.33 | $38.32 | $38.32 | 92,435,450 |
| 2023-10-17 | $33.70 | $36.30 | $33.33 | $36.30 | $36.30 | 66,476,470 |
| 2023-10-16 | $34.73 | $34.73 | $31.58 | $33.00 | $33.00 | 56,475,770 |
| 2023-10-13 | $33.00 | $35.42 | $32.85 | $34.90 | $34.90 | 70,120,500 |
| 2023-10-12 | $33.40 | $34.48 | $32.53 | $33.66 | $33.66 | 65,831,490 |
| 2023-10-11 | $32.99 | $33.88 | $31.94 | $32.48 | $32.48 | 66,402,230 |
| 2023-10-10 | $34.05 | $36.70 | $33.42 | $34.23 | $34.23 | 78,720,550 |
| 2023-10-09 | $33.05 | $37.29 | $32.69 | $34.60 | $34.60 | 91,493,220 |
| 2023-09-28 | $30.80 | $33.90 | $30.75 | $33.90 | $33.90 | 60,371,250 |
| 2023-09-27 | $28.37 | $31.54 | $27.69 | $30.82 | $30.82 | 73,960,460 |
| 2023-09-26 | $28.50 | $29.42 | $27.78 | $28.90 | $28.90 | 62,656,830 |
| 2023-09-25 | $27.01 | $29.32 | $26.81 | $28.70 | $28.70 | 90,843,490 |
| 2023-09-22 | $23.80 | $26.65 | $23.80 | $26.65 | $26.65 | 73,052,370 |
| 2023-09-21 | $23.08 | $24.38 | $22.55 | $24.23 | $24.23 | 45,812,560 |
| 2023-09-20 | $23.80 | $24.50 | $23.40 | $23.60 | $23.60 | 43,984,840 |
| 2023-09-19 | $23.70 | $24.50 | $22.97 | $23.25 | $23.25 | 44,072,620 |
| 2023-09-18 | $23.76 | $24.04 | $23.32 | $23.67 | $23.67 | 33,080,370 |
| 2023-09-15 | $23.30 | $24.10 | $22.79 | $23.19 | $23.19 | 33,724,060 |
| 2023-09-14 | $23.85 | $24.44 | $23.00 | $23.12 | $23.12 | 44,344,410 |
| 2023-09-13 | $24.24 | $24.79 | $23.83 | $24.17 | $24.17 | 55,313,560 |
| 2023-09-12 | $26.83 | $30.13 | $24.80 | $25.14 | $25.14 | 86,588,900 |
| 2023-09-11 | $26.58 | $28.33 | $25.16 | $27.39 | $27.39 | 65,041,340 |
| 2023-09-08 | $26.90 | $27.40 | $26.10 | $27.05 | $27.05 | 49,639,110 |
| 2023-09-07 | $28.80 | $28.80 | $26.31 | $27.07 | $27.07 | 57,145,370 |
| 2023-09-06 | $25.61 | $28.16 | $25.40 | $27.58 | $27.58 | 71,899,520 |
| 2023-09-05 | $27.95 | $28.25 | $25.76 | $25.80 | $25.80 | 70,585,700 |
| 2023-09-04 | $26.50 | $28.87 | $26.50 | $27.99 | $27.99 | 72,638,690 |
| 2023-09-01 | $27.16 | $27.44 | $25.37 | $26.49 | $26.49 | 72,599,270 |
| 2023-08-31 | $25.67 | $27.69 | $24.78 | $27.10 | $27.10 | 93,264,720 |
| 2023-08-30 | $23.99 | $25.17 | $23.52 | $25.17 | $25.17 | 65,804,540 |
| 2023-08-29 | $21.52 | $22.88 | $21.52 | $22.88 | $22.88 | 57,827,520 |
| 2023-08-28 | $22.53 | $22.53 | $20.55 | $20.80 | $20.80 | 78,273,930 |
| 2023-08-25 | $22.06 | $22.92 | $22.06 | $22.06 | $22.06 | 62,067,920 |
| 2023-08-24 | $24.55 | $24.55 | $23.81 | $24.51 | $24.51 | 76,801,220 |
| 2023-08-23 | $22.98 | $22.99 | $22.02 | $22.32 | $22.32 | 93,583,920 |
| 2023-08-22 | $19.93 | $20.90 | $19.75 | $20.90 | $20.90 | 23,395,070 |
| 2023-08-21 | $18.51 | $19.77 | $18.15 | $19.00 | $19.00 | 41,266,540 |
| 2023-08-18 | $19.33 | $19.88 | $18.49 | $18.49 | $18.49 | 45,826,580 |
| 2023-08-17 | $17.78 | $19.47 | $17.67 | $18.91 | $18.91 | 50,633,400 |
| 2023-08-16 | $18.11 | $18.27 | $17.10 | $17.70 | $17.70 | 34,420,330 |
| 2023-08-15 | $17.69 | $18.65 | $17.43 | $17.97 | $17.97 | 52,832,870 |
| 2023-08-14 | $15.95 | $17.07 | $15.89 | $16.95 | $16.95 | 14,153,160 |
| 2023-08-11 | $16.53 | $16.65 | $16.13 | $16.15 | $16.15 | 7,175,350 |
| 2023-08-10 | $16.63 | $16.78 | $16.39 | $16.56 | $16.56 | 9,494,580 |
| 2023-08-09 | $17.10 | $17.33 | $16.54 | $16.60 | $16.60 | 12,230,140 |
| 2023-08-08 | $17.60 | $17.80 | $17.18 | $17.20 | $17.20 | 12,776,290 |
| 2023-08-07 | $17.13 | $17.99 | $17.11 | $17.53 | $17.53 | 24,890,070 |
| 2023-08-04 | $16.62 | $17.33 | $16.47 | $17.26 | $17.26 | 20,985,740 |
| 2023-08-03 | $16.40 | $16.80 | $16.15 | $16.47 | $16.47 | 12,304,710 |
| 2023-08-02 | $15.90 | $16.93 | $15.55 | $16.58 | $16.58 | 22,935,120 |
| 2023-08-01 | $15.99 | $16.07 | $15.76 | $15.96 | $15.96 | 8,739,000 |
| 2023-07-31 | $16.22 | $16.27 | $15.61 | $16.00 | $16.00 | 18,505,060 |
| 2023-07-28 | $16.58 | $16.68 | $16.20 | $16.20 | $16.20 | 13,466,050 |
| 2023-07-27 | $16.86 | $17.26 | $16.10 | $16.40 | $16.40 | 18,726,230 |
| 2023-07-26 | $17.30 | $17.49 | $16.60 | $16.85 | $16.85 | 22,732,180 |
| 2023-07-25 | $17.99 | $18.31 | $17.19 | $17.66 | $17.66 | 32,321,400 |
| 2023-07-24 | $16.95 | $18.05 | $16.46 | $17.75 | $17.75 | 31,217,380 |
| 2023-07-21 | $17.44 | $17.68 | $16.71 | $16.95 | $16.95 | 30,026,960 |
| 2023-07-20 | $17.96 | $18.09 | $17.30 | $17.38 | $17.38 | 32,503,600 |
| 2023-07-19 | $18.94 | $19.50 | $17.65 | $18.26 | $18.26 | 63,553,470 |
| 2023-07-18 | $16.80 | $18.13 | $16.31 | $18.13 | $18.13 | 38,349,810 |
| 2023-07-17 | $15.78 | $17.13 | $15.61 | $16.48 | $16.48 | 29,946,090 |
| 2023-07-14 | $15.90 | $16.05 | $15.40 | $15.57 | $15.57 | 16,384,360 |
| 2023-07-13 | $15.16 | $16.18 | $15.16 | $16.07 | $16.07 | 26,184,040 |
| 2023-07-12 | $15.27 | $15.50 | $15.13 | $15.14 | $15.14 | 9,503,340 |
| 2023-07-11 | $14.93 | $15.30 | $14.83 | $15.24 | $15.24 | 8,475,100 |
| 2023-07-10 | $15.25 | $15.38 | $14.81 | $14.94 | $14.94 | 10,861,170 |
| 2023-07-07 | $15.20 | $15.66 | $15.13 | $15.41 | $15.41 | 12,178,650 |
| 2023-07-06 | $15.60 | $15.75 | $15.30 | $15.34 | $15.34 | 12,263,660 |
| 2023-07-05 | $15.66 | $15.80 | $15.38 | $15.48 | $15.48 | 12,392,330 |
| 2023-07-04 | $16.32 | $16.45 | $15.80 | $16.00 | $15.86 | 20,106,040 |
| 2023-07-03 | $16.85 | $17.33 | $15.97 | $16.26 | $16.11 | 33,788,610 |
| 2023-06-30 | $16.04 | $17.48 | $15.93 | $17.05 | $17.05 | 48,480,460 |
| 2023-06-29 | $15.26 | $16.28 | $15.26 | $16.28 | $16.28 | 42,132,880 |
| 2023-06-28 | $15.37 | $15.42 | $14.29 | $14.80 | $14.80 | 16,520,030 |
| 2023-06-27 | $15.48 | $15.48 | $14.70 | $15.45 | $15.45 | 18,461,540 |
| 2023-06-26 | $15.21 | $16.13 | $14.96 | $15.84 | $15.84 | 31,252,860 |
| 2023-06-21 | $14.78 | $16.17 | $14.68 | $15.43 | $15.43 | 32,765,980 |
| 2023-06-20 | $14.76 | $14.84 | $14.67 | $14.70 | $14.70 | 4,047,900 |
| 2023-06-19 | $14.69 | $14.88 | $14.45 | $14.84 | $14.84 | 7,345,380 |
| 2023-06-16 | $14.24 | $14.68 | $14.01 | $14.58 | $14.58 | 7,244,730 |
| 2023-06-15 | $14.67 | $14.97 | $14.28 | $14.29 | $14.29 | 7,106,930 |
| 2023-06-14 | $14.46 | $14.52 | $14.22 | $14.44 | $14.44 | 3,417,700 |
| 2023-06-13 | $14.59 | $14.60 | $14.36 | $14.45 | $14.45 | 3,608,880 |
| 2023-06-12 | $14.37 | $14.83 | $14.31 | $14.60 | $14.60 | 5,082,620 |
| 2023-06-09 | $14.29 | $14.30 | $14.00 | $14.29 | $14.29 | 3,541,550 |
| 2023-06-08 | $14.26 | $14.34 | $14.08 | $14.16 | $14.16 | 4,091,500 |
| 2023-06-07 | $14.03 | $14.31 | $13.88 | $14.25 | $14.25 | 3,938,460 |
| 2023-06-06 | $14.40 | $14.42 | $14.00 | $14.03 | $14.03 | 4,211,670 |
| 2023-06-05 | $14.18 | $14.57 | $14.05 | $14.44 | $14.44 | 5,868,980 |
| 2023-06-02 | $14.30 | $14.41 | $14.08 | $14.10 | $14.10 | 4,758,700 |
| 2023-06-01 | $14.28 | $14.54 | $14.20 | $14.36 | $14.36 | 4,807,070 |
| 2023-05-31 | $14.56 | $14.59 | $14.30 | $14.40 | $14.40 | 4,051,040 |
| 2023-05-30 | $14.25 | $14.50 | $13.98 | $14.50 | $14.50 | 6,322,990 |
| 2023-05-29 | $14.20 | $14.58 | $14.10 | $14.31 | $14.31 | 6,688,300 |
| 2023-05-26 | $14.06 | $14.39 | $14.02 | $14.25 | $14.25 | 5,175,420 |
| 2023-05-25 | $13.98 | $14.45 | $13.70 | $14.23 | $14.23 | 7,179,870 |
| 2023-05-24 | $13.79 | $14.25 | $13.73 | $13.88 | $13.88 | 5,515,130 |
| 2023-05-23 | $14.19 | $14.26 | $13.71 | $13.97 | $13.97 | 9,183,180 |
| 2023-05-22 | $14.65 | $14.74 | $14.31 | $14.40 | $14.40 | 9,201,070 |
| 2023-05-19 | $14.66 | $15.15 | $14.57 | $14.77 | $14.77 | 16,050,850 |
| 2023-05-18 | $14.75 | $14.84 | $14.50 | $14.71 | $14.71 | 15,222,710 |
| 2023-05-17 | $13.98 | $15.28 | $13.95 | $14.86 | $14.86 | 22,815,690 |
| 2023-05-16 | $14.12 | $14.13 | $13.70 | $14.00 | $14.00 | 8,877,520 |
| 2023-05-15 | $14.14 | $14.31 | $13.93 | $14.26 | $14.26 | 11,197,690 |
| 2023-05-12 | $14.53 | $14.59 | $14.02 | $14.03 | $14.03 | 13,807,040 |
| 2023-05-11 | $15.00 | $15.30 | $14.35 | $14.55 | $14.55 | 24,989,730 |
| 2023-05-10 | $13.20 | $14.40 | $13.10 | $14.40 | $14.40 | 9,689,480 |
| 2023-05-09 | $13.74 | $13.78 | $13.08 | $13.09 | $13.09 | 5,750,870 |
| 2023-05-08 | $13.74 | $13.87 | $13.59 | $13.83 | $13.83 | 3,606,800 |
| 2023-05-05 | $13.95 | $14.09 | $13.70 | $13.73 | $13.73 | 3,816,700 |
| 2023-05-04 | $13.99 | $14.21 | $13.78 | $14.01 | $14.01 | 5,445,560 |
| 2023-05-03 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-05-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2023-04-28 | $13.12 | $14.25 | $13.08 | $14.04 | $14.04 | 10,264,760 |
| 2023-04-27 | $13.00 | $13.35 | $12.80 | $13.16 | $13.16 | 4,978,360 |
| 2023-04-26 | $12.93 | $13.25 | $12.73 | $12.93 | $12.93 | 4,849,300 |
| 2023-04-25 | $13.85 | $13.85 | $12.69 | $12.89 | $12.89 | 9,771,650 |
| 2023-04-24 | $13.67 | $14.01 | $13.50 | $13.85 | $13.85 | 7,314,250 |
| 2023-04-21 | $13.88 | $14.15 | $13.48 | $13.76 | $13.76 | 6,667,930 |
| 2023-04-20 | $14.00 | $14.25 | $13.77 | $13.89 | $13.89 | 6,491,900 |
| 2023-04-19 | $13.37 | $14.34 | $13.31 | $14.07 | $14.07 | 10,359,870 |
| 2023-04-18 | $13.01 | $13.72 | $12.94 | $13.49 | $13.49 | 6,971,500 |
| 2023-04-17 | $13.23 | $13.40 | $12.98 | $13.03 | $13.03 | 4,181,400 |
| 2023-04-14 | $13.35 | $13.51 | $13.23 | $13.28 | $13.28 | 2,767,300 |
| 2023-04-13 | $13.62 | $13.65 | $13.31 | $13.35 | $13.35 | 3,646,700 |
| 2023-04-12 | $13.08 | $13.64 | $13.08 | $13.62 | $13.62 | 7,303,450 |
| 2023-04-11 | $13.00 | $13.25 | $13.00 | $13.13 | $13.13 | 3,085,190 |
| 2023-04-10 | $13.29 | $13.72 | $13.05 | $13.10 | $13.10 | 6,512,470 |
| 2023-04-07 | $13.32 | $13.37 | $13.15 | $13.29 | $13.29 | 2,803,970 |
| 2023-04-06 | $13.17 | $13.37 | $13.13 | $13.27 | $13.27 | 2,894,970 |
| 2023-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-04-04 | $13.31 | $13.45 | $13.19 | $13.25 | $13.25 | 3,423,900 |
| 2023-04-03 | $13.20 | $13.33 | $13.08 | $13.33 | $13.33 | 4,295,190 |
| 2023-03-31 | $12.80 | $13.14 | $12.72 | $13.10 | $13.10 | 3,238,600 |
| 2023-03-30 | $13.05 | $13.10 | $12.67 | $12.82 | $12.82 | 4,545,980 |
| 2023-03-29 | $13.06 | $13.24 | $12.96 | $13.11 | $13.11 | 2,865,160 |
| 2023-03-28 | $13.36 | $13.36 | $12.98 | $13.05 | $13.05 | 4,039,870 |
| 2023-03-27 | $13.49 | $13.60 | $13.18 | $13.28 | $13.28 | 5,108,650 |
| 2023-03-24 | $13.52 | $13.78 | $13.26 | $13.45 | $13.45 | 4,939,770 |
| 2023-03-23 | $13.45 | $13.55 | $13.33 | $13.55 | $13.55 | 3,714,540 |
| 2023-03-22 | $13.30 | $13.49 | $13.09 | $13.48 | $13.48 | 5,675,190 |
| 2023-03-21 | $13.51 | $13.52 | $12.98 | $13.15 | $13.15 | 6,106,650 |
| 2023-03-20 | $13.30 | $13.53 | $13.22 | $13.46 | $13.46 | 6,163,500 |
| 2023-03-17 | $13.21 | $13.45 | $13.20 | $13.26 | $13.26 | 4,076,400 |
| 2023-03-16 | $13.30 | $13.34 | $13.04 | $13.17 | $13.17 | 3,868,600 |
| 2023-03-15 | $13.35 | $13.50 | $13.20 | $13.34 | $13.34 | 3,634,800 |
| 2023-03-14 | $13.33 | $13.48 | $13.11 | $13.29 | $13.29 | 5,842,400 |
| 2023-03-13 | $13.30 | $13.42 | $13.01 | $13.38 | $13.38 | 6,880,470 |
| 2023-03-10 | $13.28 | $13.44 | $13.03 | $13.04 | $13.04 | 4,163,380 |
| 2023-03-09 | $13.45 | $13.46 | $13.08 | $13.33 | $13.33 | 5,801,700 |
| 2023-03-08 | $13.62 | $13.74 | $13.27 | $13.40 | $13.40 | 7,923,920 |
| 2023-03-07 | $13.52 | $13.64 | $13.31 | $13.50 | $13.50 | 7,381,330 |
| 2023-03-06 | $13.24 | $13.75 | $13.21 | $13.56 | $13.56 | 8,278,440 |
| 2023-03-03 | $13.60 | $13.60 | $13.16 | $13.20 | $13.20 | 6,656,000 |
| 2023-03-02 | $13.55 | $13.80 | $13.39 | $13.52 | $13.52 | 7,067,000 |
| 2023-03-01 | $13.35 | $13.70 | $13.26 | $13.62 | $13.62 | 8,125,780 |
| 2023-02-28 | $13.48 | $13.58 | $13.19 | $13.35 | $13.35 | 8,675,900 |
| 2023-02-27 | $13.19 | $13.66 | $13.11 | $13.48 | $13.48 | 16,395,070 |
| 2023-02-24 | $12.56 | $13.19 | $12.48 | $13.10 | $13.10 | 14,642,320 |
| 2023-02-23 | $12.34 | $12.58 | $12.20 | $12.47 | $12.47 | 6,351,830 |
| 2023-02-22 | $12.18 | $12.43 | $12.03 | $12.39 | $12.39 | 4,259,700 |
| 2023-02-21 | $12.21 | $12.35 | $12.09 | $12.18 | $12.18 | 2,125,800 |
| 2023-02-20 | $12.08 | $12.24 | $12.00 | $12.21 | $12.21 | 2,300,400 |
| 2023-02-17 | $12.14 | $12.27 | $11.99 | $12.09 | $12.09 | 3,548,280 |
| 2023-02-16 | $12.44 | $12.48 | $11.96 | $12.09 | $12.09 | 5,079,800 |
| 2023-02-15 | $12.37 | $12.44 | $12.28 | $12.40 | $12.40 | 4,294,400 |
| 2023-02-14 | $12.25 | $12.45 | $12.22 | $12.31 | $12.31 | 2,880,170 |
| 2023-02-13 | $12.33 | $12.33 | $12.18 | $12.24 | $12.24 | 3,344,000 |
| 2023-02-10 | $12.45 | $12.48 | $12.20 | $12.21 | $12.21 | 2,911,390 |
| 2023-02-09 | $12.15 | $12.51 | $12.01 | $12.45 | $12.45 | 4,508,020 |
| 2023-02-08 | $12.27 | $12.44 | $12.14 | $12.15 | $12.15 | 4,188,050 |
| 2023-02-07 | $12.59 | $12.64 | $12.30 | $12.36 | $12.36 | 5,574,730 |
| 2023-02-06 | $12.09 | $12.68 | $11.87 | $12.42 | $12.42 | 10,458,400 |
| 2023-02-03 | $11.86 | $11.97 | $11.74 | $11.94 | $11.94 | 3,530,800 |
| 2023-02-02 | $11.62 | $12.06 | $11.61 | $11.81 | $11.81 | 5,605,640 |
| 2023-02-01 | $11.35 | $11.72 | $11.28 | $11.62 | $11.62 | 5,625,400 |
| 2023-01-31 | $11.29 | $11.30 | $11.17 | $11.30 | $11.30 | 1,874,240 |
| 2023-01-30 | $11.30 | $11.39 | $11.22 | $11.28 | $11.28 | 3,141,640 |
| 2023-01-20 | $11.13 | $11.25 | $11.08 | $11.16 | $11.16 | 1,749,100 |
| 2023-01-19 | $11.02 | $11.13 | $10.93 | $11.06 | $11.06 | 1,867,200 |
| 2023-01-18 | $10.96 | $11.08 | $10.96 | $11.00 | $11.00 | 1,461,200 |
| 2023-01-17 | $11.09 | $11.09 | $10.95 | $10.98 | $10.98 | 1,518,000 |
| 2023-01-16 | $11.02 | $11.08 | $10.96 | $11.01 | $11.01 | 2,444,190 |
| 2023-01-13 | $11.10 | $11.15 | $10.90 | $10.97 | $10.97 | 2,284,500 |
| 2023-01-12 | $10.81 | $11.38 | $10.80 | $11.10 | $11.10 | 4,681,640 |
| 2023-01-11 | $10.84 | $11.02 | $10.81 | $10.81 | $10.81 | 1,922,100 |
| 2023-01-10 | $11.11 | $11.11 | $10.87 | $10.89 | $10.89 | 2,096,810 |
| 2023-01-09 | $11.02 | $11.13 | $10.93 | $10.99 | $10.99 | 2,591,680 |
| 2023-01-06 | $11.25 | $11.28 | $11.00 | $11.01 | $11.01 | 4,132,400 |
| 2023-01-05 | $11.32 | $11.50 | $11.07 | $11.12 | $11.12 | 7,644,230 |
| 2023-01-04 | $10.55 | $11.49 | $10.51 | $11.25 | $11.25 | 10,060,330 |
| 2023-01-03 | $10.22 | $10.54 | $10.22 | $10.51 | $10.51 | 2,252,770 |
| 2023-01-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-30 | $10.19 | $10.32 | $10.16 | $10.24 | $10.24 | 1,046,450 |
| 2022-12-29 | $10.10 | $10.25 | $10.10 | $10.19 | $10.19 | 1,050,590 |
| 2022-12-28 | $10.20 | $10.26 | $10.14 | $10.16 | $10.16 | 1,059,630 |
| 2022-12-27 | $10.28 | $10.39 | $10.22 | $10.28 | $10.28 | 1,379,200 |
| 2022-12-26 | $10.50 | $10.52 | $10.22 | $10.29 | $10.29 | 3,373,060 |
| 2022-12-23 | $10.11 | $10.97 | $10.05 | $10.50 | $10.50 | 4,164,470 |
| 2022-12-22 | $10.41 | $10.42 | $10.09 | $10.14 | $10.14 | 1,769,700 |
| 2022-12-21 | $10.62 | $10.62 | $10.29 | $10.35 | $10.35 | 1,308,400 |
| 2022-12-20 | $10.50 | $10.65 | $10.48 | $10.57 | $10.57 | 862,000 |
| 2022-12-19 | $10.86 | $10.88 | $10.55 | $10.58 | $10.58 | 1,719,430 |
| 2022-12-16 | $11.01 | $11.02 | $10.82 | $10.86 | $10.86 | 1,630,360 |
| 2022-12-15 | $10.95 | $11.15 | $10.80 | $11.08 | $11.08 | 2,220,050 |
| 2022-12-14 | $10.90 | $10.99 | $10.85 | $10.94 | $10.94 | 1,277,050 |
| 2022-12-13 | $11.20 | $11.20 | $10.85 | $10.87 | $10.87 | 2,087,640 |
| 2022-12-12 | $10.98 | $11.16 | $10.91 | $11.09 | $11.09 | 1,773,720 |
| 2022-12-09 | $11.04 | $11.09 | $10.87 | $10.95 | $10.95 | 2,843,700 |
| 2022-12-08 | $11.13 | $11.21 | $11.00 | $11.02 | $11.02 | 1,413,550 |
| 2022-12-07 | $11.27 | $11.28 | $11.05 | $11.13 | $11.13 | 1,989,400 |
| 2022-12-06 | $11.30 | $11.41 | $11.23 | $11.27 | $11.27 | 1,911,700 |
| 2022-12-05 | $11.15 | $11.39 | $11.15 | $11.38 | $11.38 | 2,756,500 |
| 2022-12-01 | $10.91 | $11.43 | $10.91 | $11.20 | $11.20 | 4,998,400 |
| 2022-11-30 | $10.95 | $10.98 | $10.74 | $10.87 | $10.87 | 2,173,700 |
| 2022-11-29 | $10.61 | $10.86 | $10.59 | $10.84 | $10.84 | 2,799,240 |
| 2022-11-28 | $10.70 | $10.86 | $10.54 | $10.60 | $10.60 | 3,800,660 |
| 2022-11-25 | $11.08 | $11.16 | $10.86 | $10.86 | $10.86 | 2,936,100 |
| 2022-11-24 | $10.98 | $11.18 | $10.84 | $11.01 | $11.01 | 3,948,150 |
| 2022-11-23 | $11.35 | $11.36 | $10.93 | $10.99 | $10.99 | 5,957,570 |
| 2022-11-22 | $10.96 | $11.58 | $10.96 | $11.46 | $11.46 | 7,730,630 |
| 2022-11-21 | $11.11 | $11.15 | $10.90 | $10.98 | $10.98 | 1,868,560 |
| 2022-11-18 | $11.35 | $11.41 | $11.10 | $11.10 | $11.10 | 2,918,830 |
| 2022-11-17 | $11.15 | $11.35 | $11.09 | $11.31 | $11.31 | 3,017,930 |
| 2022-11-16 | $11.06 | $11.19 | $11.06 | $11.15 | $11.15 | 2,490,690 |
| 2022-11-15 | $10.81 | $11.07 | $10.81 | $11.05 | $11.05 | 2,711,420 |
| 2022-11-14 | $10.90 | $10.99 | $10.78 | $10.89 | $10.89 | 1,866,340 |
| 2022-11-11 | $10.99 | $11.02 | $10.82 | $10.85 | $10.85 | 2,452,900 |
| 2022-11-10 | $10.80 | $10.91 | $10.75 | $10.79 | $10.79 | 1,933,480 |
| 2022-11-09 | $10.93 | $11.00 | $10.83 | $10.87 | $10.87 | 1,463,200 |
| 2022-11-08 | $10.90 | $11.07 | $10.83 | $10.97 | $10.97 | 2,094,050 |
| 2022-11-07 | $10.99 | $11.17 | $10.82 | $11.00 | $11.00 | 3,204,780 |
| 2022-11-04 | $11.07 | $11.07 | $10.90 | $10.96 | $10.96 | 3,544,940 |
| 2022-11-03 | $10.76 | $11.21 | $10.70 | $11.07 | $11.07 | 6,020,240 |
| 2022-11-02 | $10.64 | $11.14 | $10.61 | $10.86 | $10.86 | 4,493,270 |
| 2022-11-01 | $10.53 | $10.63 | $10.42 | $10.63 | $10.63 | 1,439,600 |
| 2022-10-31 | $10.07 | $10.60 | $10.07 | $10.48 | $10.48 | 1,577,400 |
| 2022-10-28 | $10.61 | $10.71 | $10.19 | $10.23 | $10.23 | 1,792,700 |
| 2022-10-27 | $10.78 | $10.78 | $10.57 | $10.61 | $10.61 | 913,500 |
| 2022-10-26 | $10.35 | $10.66 | $10.30 | $10.62 | $10.62 | 2,040,570 |
| 2022-10-25 | $10.47 | $10.48 | $10.10 | $10.30 | $10.30 | 2,146,480 |
| 2022-10-24 | $10.66 | $10.79 | $10.38 | $10.46 | $10.46 | 1,594,880 |
| 2022-10-21 | $10.68 | $10.76 | $10.60 | $10.66 | $10.66 | 888,960 |
| 2022-10-20 | $10.66 | $10.79 | $10.54 | $10.68 | $10.68 | 1,322,400 |
| 2022-10-19 | $10.74 | $10.75 | $10.55 | $10.71 | $10.71 | 1,452,030 |
| 2022-10-18 | $10.82 | $10.82 | $10.60 | $10.70 | $10.70 | 1,560,180 |
| 2022-10-17 | $10.45 | $10.71 | $10.37 | $10.70 | $10.70 | 1,656,000 |
| 2022-10-14 | $10.48 | $10.54 | $10.41 | $10.47 | $10.47 | 2,225,220 |
| 2022-10-13 | $10.18 | $10.56 | $10.10 | $10.46 | $10.46 | 2,704,900 |
| 2022-10-12 | $9.84 | $10.29 | $9.80 | $10.24 | $10.24 | 2,593,250 |
| 2022-10-11 | $9.70 | $9.87 | $9.58 | $9.85 | $9.85 | 1,383,300 |
| 2022-10-10 | $9.94 | $10.06 | $9.59 | $9.64 | $9.64 | 1,172,340 |
| 2022-09-30 | $10.07 | $10.40 | $9.91 | $9.94 | $9.94 | 2,305,970 |
| 2022-09-29 | $10.21 | $10.30 | $10.01 | $10.07 | $10.07 | 1,430,610 |
| 2022-09-28 | $10.34 | $10.45 | $10.11 | $10.18 | $10.18 | 1,826,470 |
| 2022-09-27 | $10.15 | $10.37 | $10.10 | $10.35 | $10.35 | 1,537,720 |
| 2022-09-26 | $10.33 | $10.45 | $10.00 | $10.10 | $10.10 | 1,865,600 |
| 2022-09-23 | $10.70 | $10.85 | $10.32 | $10.45 | $10.45 | 2,603,800 |
| 2022-09-22 | $10.74 | $10.97 | $10.68 | $10.81 | $10.81 | 1,845,400 |
| 2022-09-21 | $10.73 | $10.84 | $10.41 | $10.83 | $10.83 | 2,384,890 |
| 2022-09-20 | $10.89 | $11.08 | $10.71 | $10.77 | $10.77 | 2,510,200 |
| 2022-09-19 | $11.38 | $11.38 | $10.87 | $10.89 | $10.89 | 4,121,370 |
| 2022-09-16 | $11.61 | $11.64 | $11.32 | $11.38 | $11.38 | 2,818,400 |
| 2022-09-15 | $11.83 | $11.84 | $11.40 | $11.61 | $11.61 | 3,732,290 |
| 2022-09-14 | $11.76 | $11.83 | $11.63 | $11.83 | $11.83 | 1,894,480 |
| 2022-09-13 | $11.96 | $12.08 | $11.80 | $11.86 | $11.86 | 2,252,600 |
| 2022-09-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-09-09 | $12.09 | $12.09 | $11.82 | $11.90 | $11.90 | 1,803,200 |
| 2022-09-08 | $12.16 | $12.24 | $11.97 | $11.98 | $11.98 | 1,860,600 |
| 2022-09-07 | $12.18 | $12.27 | $12.05 | $12.18 | $12.18 | 2,492,800 |
| 2022-09-06 | $12.18 | $12.24 | $12.06 | $12.17 | $12.17 | 2,562,510 |
| 2022-09-05 | $12.20 | $12.69 | $12.05 | $12.17 | $12.17 | 3,783,500 |
| 2022-09-02 | $11.81 | $12.28 | $11.78 | $12.23 | $12.23 | 4,858,410 |
| 2022-09-01 | $11.72 | $11.98 | $11.72 | $11.75 | $11.75 | 2,649,380 |
| 2022-08-31 | $11.89 | $12.04 | $11.72 | $11.77 | $11.77 | 3,120,270 |
| 2022-08-30 | $11.87 | $11.99 | $11.75 | $11.91 | $11.91 | 2,252,600 |
| 2022-08-29 | $11.66 | $11.80 | $11.51 | $11.80 | $11.80 | 1,386,500 |
| 2022-08-26 | $11.91 | $12.01 | $11.70 | $11.76 | $11.76 | 1,666,950 |
| 2022-08-25 | $11.93 | $12.00 | $11.66 | $11.80 | $11.80 | 2,289,400 |
| 2022-08-24 | $12.30 | $12.37 | $11.85 | $11.91 | $11.91 | 4,210,300 |
| 2022-08-23 | $12.35 | $12.46 | $12.25 | $12.30 | $12.30 | 2,556,800 |
| 2022-08-22 | $12.30 | $12.45 | $12.15 | $12.29 | $12.29 | 2,287,800 |
| 2022-08-19 | $12.69 | $12.71 | $12.31 | $12.31 | $12.31 | 3,589,400 |
| 2022-08-18 | $12.39 | $12.52 | $12.19 | $12.49 | $12.49 | 2,780,000 |
| 2022-08-17 | $12.20 | $12.54 | $12.17 | $12.45 | $12.45 | 4,001,100 |
| 2022-08-16 | $12.30 | $12.32 | $12.13 | $12.19 | $12.19 | 1,606,100 |
| 2022-08-15 | $12.35 | $12.35 | $12.13 | $12.18 | $12.18 | 2,245,900 |
| 2022-08-12 | $12.44 | $12.53 | $12.28 | $12.30 | $12.30 | 2,647,960 |
| 2022-08-11 | $12.52 | $12.55 | $12.33 | $12.49 | $12.49 | 2,728,000 |
| 2022-08-10 | $12.27 | $12.54 | $12.22 | $12.40 | $12.40 | 3,204,800 |
| 2022-08-09 | $12.32 | $12.39 | $12.22 | $12.34 | $12.34 | 2,512,360 |
| 2022-08-08 | $12.21 | $12.34 | $12.10 | $12.31 | $12.31 | 2,989,450 |
| 2022-08-05 | $11.92 | $12.20 | $11.81 | $12.19 | $12.19 | 3,409,340 |
| 2022-08-04 | $11.61 | $11.90 | $11.61 | $11.89 | $11.89 | 2,223,910 |
| 2022-08-03 | $11.52 | $11.96 | $11.51 | $11.58 | $11.58 | 3,218,270 |
| 2022-08-02 | $12.11 | $12.11 | $11.28 | $11.53 | $11.53 | 6,084,270 |
| 2022-08-01 | $12.00 | $12.20 | $11.93 | $12.11 | $12.11 | 2,125,570 |
| 2022-07-29 | $12.27 | $12.27 | $12.00 | $12.01 | $12.01 | 2,386,600 |
| 2022-07-28 | $12.20 | $12.30 | $12.15 | $12.21 | $12.21 | 3,668,900 |
| 2022-07-27 | $12.09 | $12.20 | $12.02 | $12.14 | $12.14 | 2,690,500 |
| 2022-07-26 | $11.77 | $12.08 | $11.72 | $12.07 | $12.07 | 3,704,630 |
| 2022-07-25 | $12.00 | $12.06 | $11.76 | $11.86 | $11.86 | 2,758,200 |
| 2022-07-22 | $11.90 | $12.07 | $11.86 | $11.97 | $11.97 | 2,459,100 |
| 2022-07-21 | $12.12 | $12.15 | $11.95 | $11.96 | $11.96 | 2,329,500 |
| 2022-07-20 | $12.13 | $12.20 | $11.96 | $12.09 | $12.09 | 2,582,800 |
| 2022-07-19 | $12.03 | $12.33 | $11.95 | $12.28 | $12.12 | 4,551,940 |
| 2022-07-18 | $11.84 | $12.03 | $11.83 | $12.02 | $11.86 | 2,099,030 |
| 2022-07-15 | $11.90 | $11.96 | $11.69 | $11.84 | $11.69 | 2,418,330 |
| 2022-07-14 | $12.00 | $12.09 | $11.91 | $11.93 | $11.77 | 1,920,700 |
| 2022-07-13 | $11.86 | $12.04 | $11.84 | $12.01 | $11.85 | 1,876,900 |
| 2022-07-12 | $11.99 | $12.03 | $11.83 | $11.87 | $11.71 | 1,667,220 |
| 2022-07-11 | $12.19 | $12.19 | $11.89 | $11.99 | $11.83 | 2,104,060 |
| 2022-07-08 | $12.06 | $12.28 | $12.01 | $12.19 | $12.03 | 2,005,720 |
| 2022-07-07 | $11.90 | $12.09 | $11.90 | $12.02 | $11.86 | 1,763,600 |
| 2022-07-06 | $12.08 | $12.15 | $11.82 | $11.89 | $11.73 | 2,939,950 |
| 2022-07-05 | $12.41 | $12.42 | $11.91 | $12.15 | $11.99 | 5,620,700 |
| 2022-07-04 | $12.40 | $12.42 | $12.20 | $12.41 | $12.25 | 1,955,890 |
| 2022-07-01 | $12.49 | $12.63 | $12.34 | $12.38 | $12.22 | 2,269,950 |
| 2022-06-30 | $12.62 | $12.78 | $12.47 | $12.53 | $12.37 | 2,836,720 |
| 2022-06-29 | $12.74 | $12.80 | $12.45 | $12.49 | $12.33 | 4,002,160 |
| 2022-06-28 | $12.35 | $12.92 | $12.28 | $12.74 | $12.57 | 5,365,680 |
| 2022-06-27 | $12.15 | $12.41 | $12.15 | $12.34 | $12.18 | 4,076,970 |
| 2022-06-24 | $11.99 | $12.21 | $11.87 | $12.09 | $11.93 | 3,366,470 |
| 2022-06-23 | $11.68 | $11.88 | $11.62 | $11.87 | $11.71 | 2,852,660 |
| 2022-06-22 | $11.95 | $11.97 | $11.67 | $11.68 | $11.53 | 2,898,370 |
| 2022-06-21 | $12.06 | $12.10 | $11.82 | $11.92 | $11.76 | 4,154,720 |
| 2022-06-20 | $12.08 | $12.14 | $11.97 | $12.06 | $11.90 | 2,214,690 |
| 2022-06-17 | $11.94 | $12.13 | $11.83 | $12.02 | $11.86 | 2,769,790 |
| 2022-06-16 | $11.90 | $12.05 | $11.84 | $11.97 | $11.81 | 2,594,300 |
| 2022-06-15 | $11.94 | $12.09 | $11.83 | $11.83 | $11.68 | 4,031,950 |
| 2022-06-14 | $11.98 | $12.03 | $11.65 | $11.97 | $11.81 | 3,093,800 |
| 2022-06-13 | $11.96 | $12.14 | $11.90 | $12.09 | $11.93 | 2,481,430 |
| 2022-06-10 | $11.82 | $12.03 | $11.80 | $12.03 | $11.87 | 1,720,550 |
| 2022-06-09 | $12.13 | $12.14 | $11.78 | $11.87 | $11.71 | 3,380,070 |
| 2022-06-08 | $12.22 | $12.27 | $11.93 | $12.12 | $11.96 | 2,508,900 |
| 2022-06-07 | $12.34 | $12.42 | $12.19 | $12.25 | $12.09 | 2,184,770 |
| 2022-06-06 | $12.35 | $12.54 | $12.12 | $12.36 | $12.20 | 4,477,030 |
| 2022-06-02 | $12.04 | $12.31 | $11.90 | $12.23 | $12.07 | 2,802,270 |
| 2022-06-01 | $11.86 | $12.27 | $11.85 | $12.02 | $11.86 | 3,111,000 |
| 2022-05-31 | $11.71 | $12.00 | $11.56 | $11.95 | $11.79 | 3,269,010 |
| 2022-05-30 | $11.58 | $11.77 | $11.50 | $11.71 | $11.56 | 2,536,600 |
| 2022-05-27 | $12.06 | $12.06 | $11.72 | $11.79 | $11.64 | 2,413,190 |
| 2022-05-26 | $11.75 | $12.07 | $11.56 | $11.95 | $11.79 | 4,440,880 |
| 2022-05-25 | $11.45 | $11.80 | $11.45 | $11.69 | $11.54 | 2,072,100 |
| 2022-05-24 | $12.05 | $12.05 | $11.43 | $11.43 | $11.28 | 4,085,540 |
| 2022-05-23 | $12.00 | $12.14 | $11.88 | $12.08 | $11.92 | 3,822,870 |
| 2022-05-20 | $11.80 | $12.03 | $11.71 | $11.86 | $11.71 | 3,023,340 |
| 2022-05-19 | $11.49 | $11.74 | $11.46 | $11.73 | $11.58 | 2,980,970 |
| 2022-05-18 | $11.69 | $11.91 | $11.63 | $11.74 | $11.59 | 3,595,150 |
| 2022-05-17 | $11.59 | $11.82 | $11.54 | $11.63 | $11.48 | 2,580,170 |
| 2022-05-16 | $11.79 | $11.79 | $11.57 | $11.68 | $11.53 | 3,110,160 |
| 2022-05-13 | $11.62 | $11.93 | $11.39 | $11.76 | $11.61 | 4,220,190 |
| 2022-05-12 | $11.34 | $11.56 | $11.24 | $11.55 | $11.40 | 3,094,970 |
| 2022-05-11 | $11.54 | $11.81 | $11.42 | $11.42 | $11.27 | 3,638,070 |
| 2022-05-10 | $11.42 | $11.56 | $11.22 | $11.55 | $11.40 | 2,869,720 |
| 2022-05-09 | $11.40 | $11.66 | $11.25 | $11.42 | $11.27 | 2,511,300 |
| 2022-05-06 | $11.29 | $11.60 | $11.10 | $11.37 | $11.22 | 3,535,320 |
| 2022-05-05 | $11.84 | $11.84 | $11.38 | $11.51 | $11.36 | 4,688,930 |
| 2022-05-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.77 | 0 |
| 2022-05-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.77 | 0 |
| 2022-04-29 | $11.72 | $12.06 | $11.59 | $11.93 | $11.77 | 3,371,610 |
| 2022-04-28 | $11.78 | $11.82 | $11.45 | $11.55 | $11.40 | 2,811,860 |
| 2022-04-27 | $11.60 | $11.82 | $11.21 | $11.78 | $11.63 | 4,098,150 |
| 2022-04-26 | $12.10 | $12.18 | $11.55 | $11.56 | $11.41 | 4,313,140 |
| 2022-04-25 | $12.16 | $12.56 | $11.82 | $12.11 | $11.95 | 6,092,730 |
| 2022-04-22 | $12.25 | $12.70 | $11.84 | $12.40 | $12.24 | 5,434,930 |
| 2022-04-21 | $12.86 | $12.86 | $12.13 | $12.18 | $12.02 | 4,090,900 |
| 2022-04-20 | $13.06 | $13.20 | $12.72 | $12.78 | $12.61 | 3,127,490 |
| 2022-04-19 | $12.84 | $13.18 | $12.60 | $12.93 | $12.76 | 6,221,400 |
| 2022-04-18 | $12.55 | $12.74 | $12.30 | $12.55 | $12.39 | 5,114,130 |
| 2022-04-15 | $12.81 | $13.01 | $12.64 | $12.79 | $12.62 | 4,592,810 |
| 2022-04-14 | $13.16 | $13.30 | $12.73 | $12.83 | $12.66 | 3,805,600 |
| 2022-04-13 | $13.30 | $13.31 | $13.04 | $13.05 | $12.88 | 2,783,600 |
| 2022-04-12 | $13.35 | $13.48 | $12.97 | $13.40 | $13.22 | 3,846,600 |
| 2022-04-11 | $13.70 | $13.79 | $13.15 | $13.35 | $13.18 | 5,414,170 |
| 2022-04-08 | $13.83 | $14.00 | $13.57 | $13.85 | $13.67 | 3,232,170 |
| 2022-04-07 | $14.34 | $14.34 | $13.82 | $13.83 | $13.65 | 3,789,700 |
| 2022-04-06 | $14.10 | $14.24 | $13.86 | $14.20 | $14.01 | 3,869,400 |
| 2022-04-05 | $14.04 | $14.04 | $14.04 | $14.04 | $13.86 | 0 |
| 2022-04-04 | $14.04 | $14.04 | $14.04 | $14.04 | $13.86 | 0 |
| 2022-04-01 | $13.84 | $14.09 | $13.80 | $14.04 | $13.86 | 3,136,090 |
| 2022-03-31 | $13.71 | $14.00 | $13.62 | $13.93 | $13.75 | 4,745,040 |
| 2022-03-30 | $13.71 | $13.85 | $13.55 | $13.71 | $13.53 | 3,826,000 |
| 2022-03-29 | $14.17 | $14.35 | $13.56 | $13.62 | $13.44 | 6,447,030 |
| 2022-03-28 | $14.04 | $14.26 | $13.50 | $14.24 | $14.05 | 7,193,610 |
| 2022-03-25 | $14.14 | $14.36 | $13.98 | $14.26 | $14.07 | 4,732,880 |
| 2022-03-24 | $14.80 | $14.80 | $14.26 | $14.26 | $14.07 | 6,645,520 |
| 2022-03-23 | $14.19 | $15.15 | $14.18 | $14.73 | $14.54 | 8,900,880 |
| 2022-03-22 | $14.38 | $14.58 | $14.17 | $14.20 | $14.01 | 4,833,500 |
| 2022-03-21 | $14.59 | $14.81 | $14.33 | $14.50 | $14.31 | 4,693,810 |
| 2022-03-18 | $14.45 | $14.70 | $14.30 | $14.50 | $14.31 | 3,550,530 |
| 2022-03-17 | $14.74 | $14.79 | $14.38 | $14.42 | $14.23 | 4,972,000 |
| 2022-03-16 | $14.33 | $14.54 | $13.70 | $14.43 | $14.24 | 5,565,660 |
| 2022-03-15 | $14.82 | $14.90 | $14.00 | $14.17 | $13.98 | 4,695,920 |
| 2022-03-14 | $15.08 | $15.20 | $14.70 | $14.70 | $14.51 | 3,845,610 |
| 2022-03-11 | $14.80 | $15.10 | $14.57 | $15.06 | $14.86 | 4,461,520 |
| 2022-03-10 | $15.10 | $15.50 | $15.01 | $15.04 | $14.84 | 5,942,160 |
| 2022-03-09 | $15.50 | $15.50 | $14.19 | $14.78 | $14.59 | 9,298,780 |
| 2022-03-08 | $15.74 | $15.99 | $15.26 | $15.31 | $15.11 | 5,686,700 |
| 2022-03-07 | $16.40 | $16.41 | $15.68 | $15.76 | $15.55 | 6,109,600 |
| 2022-03-04 | $16.72 | $16.78 | $16.31 | $16.41 | $16.20 | 6,536,840 |
| 2022-03-03 | $16.92 | $17.50 | $16.74 | $16.89 | $16.67 | 10,101,240 |
| 2022-03-02 | $16.73 | $16.84 | $16.46 | $16.80 | $16.58 | 5,327,000 |
| 2022-03-01 | $16.78 | $16.98 | $16.60 | $16.86 | $16.64 | 5,531,400 |
| 2022-02-28 | $16.73 | $16.85 | $16.30 | $16.69 | $16.47 | 6,408,730 |
| 2022-02-25 | $16.82 | $17.16 | $16.67 | $16.79 | $16.57 | 8,363,800 |
| 2022-02-24 | $16.87 | $17.28 | $16.30 | $16.70 | $16.48 | 12,777,070 |
| 2022-02-23 | $16.67 | $17.14 | $16.67 | $16.96 | $16.74 | 9,169,640 |
| 2022-02-22 | $16.70 | $16.98 | $16.61 | $16.70 | $16.48 | 9,060,000 |
| 2022-02-21 | $16.34 | $17.04 | $16.28 | $16.82 | $16.60 | 11,523,540 |
| 2022-02-18 | $16.14 | $16.35 | $16.04 | $16.34 | $16.13 | 5,386,000 |
| 2022-02-17 | $16.60 | $16.60 | $15.92 | $16.14 | $15.93 | 9,237,920 |
| 2022-02-16 | $16.00 | $16.79 | $15.90 | $16.63 | $16.41 | 12,868,370 |
| 2022-02-15 | $15.70 | $15.80 | $15.48 | $15.67 | $15.47 | 3,556,660 |
| 2022-02-14 | $15.86 | $16.14 | $15.50 | $15.71 | $15.50 | 6,672,860 |
| 2022-02-11 | $16.28 | $16.49 | $16.00 | $16.05 | $15.84 | 7,081,570 |
| 2022-02-10 | $16.28 | $16.68 | $16.23 | $16.40 | $16.19 | 9,240,770 |
| 2022-02-09 | $15.50 | $16.56 | $15.47 | $16.25 | $16.04 | 11,365,200 |
| 2022-02-08 | $15.50 | $15.59 | $15.17 | $15.55 | $15.35 | 4,622,820 |
| 2022-02-07 | $15.28 | $15.98 | $15.28 | $15.49 | $15.29 | 6,848,160 |
| 2022-02-04 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 0 |
| 2022-02-03 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 0 |
| 2022-02-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 0 |
| 2022-02-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 0 |
| 2022-01-28 | $15.95 | $15.95 | $14.96 | $15.28 | $15.08 | 8,746,420 |
| 2022-01-27 | $16.00 | $16.05 | $15.00 | $15.58 | $15.38 | 6,801,710 |
| 2022-01-26 | $16.25 | $16.38 | $15.69 | $16.04 | $15.83 | 5,544,970 |
| 2022-01-25 | $16.87 | $16.91 | $16.27 | $16.30 | $16.09 | 7,741,780 |
| 2022-01-24 | $16.66 | $16.90 | $16.36 | $16.83 | $16.61 | 8,741,520 |
| 2022-01-21 | $16.54 | $16.73 | $16.35 | $16.66 | $16.44 | 7,025,610 |
| 2022-01-20 | $16.59 | $16.80 | $16.31 | $16.54 | $16.32 | 8,367,250 |
| 2022-01-19 | $16.47 | $16.76 | $16.35 | $16.58 | $16.36 | 5,021,700 |
| 2022-01-18 | $16.68 | $16.78 | $16.39 | $16.50 | $16.28 | 7,688,060 |
| 2022-01-17 | $15.98 | $16.80 | $15.90 | $16.64 | $16.42 | 12,670,810 |
| 2022-01-14 | $15.86 | $16.06 | $15.68 | $15.94 | $15.73 | 5,369,300 |
| 2022-01-13 | $15.85 | $16.44 | $15.81 | $15.95 | $15.74 | 9,874,650 |
| 2022-01-12 | $15.75 | $15.85 | $15.58 | $15.75 | $15.54 | 3,931,870 |
| 2022-01-11 | $15.80 | $15.85 | $15.59 | $15.72 | $15.51 | 3,329,850 |
| 2022-01-10 | $15.70 | $15.85 | $15.35 | $15.73 | $15.52 | 3,507,040 |
| 2022-01-07 | $15.92 | $15.98 | $15.54 | $15.70 | $15.49 | 3,934,000 |
| 2022-01-06 | $15.51 | $15.98 | $15.50 | $15.89 | $15.68 | 4,999,030 |
| 2022-01-05 | $15.79 | $15.98 | $15.38 | $15.66 | $15.46 | 5,552,220 |
| 2022-01-04 | $16.20 | $16.23 | $15.64 | $15.88 | $15.67 | 4,636,790 |
| 2022-01-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.58 | 0 |
| 2021-12-31 | $15.85 | $15.89 | $15.63 | $15.79 | $15.58 | 3,481,330 |
| 2021-12-30 | $15.65 | $15.88 | $15.44 | $15.81 | $15.60 | 4,504,870 |
| 2021-12-29 | $15.71 | $15.85 | $15.42 | $15.57 | $15.37 | 5,107,520 |
| 2021-12-28 | $15.71 | $15.83 | $15.51 | $15.78 | $15.57 | 3,663,570 |
| 2021-12-27 | $16.14 | $16.14 | $15.25 | $15.60 | $15.40 | 9,165,770 |
| 2021-12-24 | $16.50 | $17.05 | $16.02 | $16.23 | $16.02 | 11,697,520 |
| 2021-12-23 | $16.49 | $16.77 | $16.18 | $16.40 | $16.19 | 9,823,350 |
| 2021-12-22 | $16.26 | $16.56 | $16.15 | $16.45 | $16.24 | 6,453,210 |
| 2021-12-21 | $16.39 | $16.46 | $16.10 | $16.33 | $16.12 | 5,275,830 |
| 2021-12-20 | $16.75 | $16.96 | $16.12 | $16.33 | $16.12 | 9,714,310 |
| 2021-12-17 | $16.63 | $17.07 | $16.48 | $16.66 | $16.44 | 11,076,910 |
| 2021-12-16 | $16.46 | $16.59 | $16.31 | $16.59 | $16.37 | 9,064,600 |
| 2021-12-15 | $16.39 | $16.67 | $16.25 | $16.45 | $16.24 | 11,094,600 |
| 2021-12-14 | $16.17 | $16.57 | $16.15 | $16.38 | $16.17 | 12,403,320 |
| 2021-12-13 | $16.18 | $16.57 | $15.93 | $16.20 | $15.99 | 13,726,400 |
| 2021-12-10 | $16.16 | $16.24 | $15.84 | $16.13 | $15.92 | 9,297,960 |
| 2021-12-09 | $16.12 | $16.63 | $16.02 | $16.16 | $15.95 | 12,512,440 |
| 2021-12-08 | $16.50 | $16.60 | $15.90 | $16.00 | $15.79 | 13,213,710 |
| 2021-12-07 | $16.33 | $16.44 | $15.88 | $16.30 | $16.09 | 11,598,400 |
| 2021-12-06 | $16.67 | $16.67 | $16.07 | $16.37 | $16.16 | 7,707,780 |
| 2021-12-03 | $16.42 | $16.42 | $16.42 | $16.42 | $16.21 | 7,959,330 |
| 2021-12-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.22 | 13,293,760 |
| 2021-12-01 | $17.33 | $17.36 | $16.85 | $17.00 | $16.78 | 13,362,680 |
| 2021-11-30 | $17.60 | $17.92 | $17.10 | $17.26 | $17.03 | 13,234,860 |
| 2021-11-29 | $16.89 | $17.65 | $16.80 | $17.46 | $17.23 | 14,323,660 |
| 2021-11-26 | $16.78 | $17.70 | $16.61 | $17.14 | $16.92 | 18,022,510 |
| 2021-11-25 | $16.70 | $17.28 | $16.50 | $17.02 | $16.80 | 34,778,110 |
| 2021-11-24 | $15.28 | $16.75 | $15.11 | $16.75 | $16.53 | 30,328,360 |
| 2021-11-23 | $14.97 | $15.25 | $14.90 | $15.23 | $15.03 | 8,626,560 |
| 2021-11-22 | $14.51 | $15.25 | $14.50 | $15.04 | $14.84 | 10,471,790 |
| 2021-11-19 | $14.26 | $14.46 | $14.04 | $14.42 | $14.23 | 6,224,830 |
| 2021-11-18 | $14.20 | $14.43 | $14.11 | $14.16 | $13.98 | 7,210,530 |
| 2021-11-17 | $13.85 | $14.29 | $13.75 | $14.19 | $14.00 | 7,911,460 |
| 2021-11-16 | $13.80 | $13.97 | $13.73 | $13.86 | $13.68 | 6,689,980 |
| 2021-11-15 | $13.48 | $13.90 | $13.32 | $13.89 | $13.71 | 10,690,500 |
| 2021-11-12 | $13.18 | $13.42 | $12.98 | $13.34 | $13.17 | 9,407,800 |
| 2021-11-11 | $12.73 | $13.10 | $12.68 | $13.09 | $12.92 | 7,149,090 |
| 2021-11-10 | $12.85 | $12.95 | $12.55 | $12.72 | $12.55 | 5,758,580 |
| 2021-11-09 | $12.84 | $12.95 | $12.65 | $12.92 | $12.75 | 5,744,980 |
| 2021-11-08 | $12.66 | $13.02 | $12.59 | $12.89 | $12.72 | 5,705,160 |
| 2021-11-05 | $13.26 | $13.26 | $13.26 | $13.26 | $13.09 | 9,585,570 |
| 2021-11-04 | $13.16 | $13.38 | $13.09 | $13.26 | $13.09 | 5,543,950 |
| 2021-11-03 | $13.20 | $13.30 | $12.92 | $13.16 | $12.99 | 6,787,140 |
| 2021-11-02 | $14.08 | $14.25 | $12.66 | $13.24 | $13.07 | 16,871,110 |
| 2021-11-01 | $14.05 | $14.24 | $13.58 | $14.07 | $13.89 | 9,288,240 |
| 2021-10-29 | $15.20 | $15.27 | $13.97 | $13.97 | $13.79 | 19,077,040 |
| 2021-10-28 | $15.32 | $15.95 | $15.15 | $15.52 | $15.32 | 11,832,450 |
| 2021-10-27 | $15.97 | $16.05 | $15.01 | $15.32 | $15.12 | 15,269,180 |
| 2021-10-26 | $15.96 | $16.20 | $15.74 | $15.96 | $15.75 | 13,405,490 |
| 2021-10-25 | $16.33 | $16.33 | $15.73 | $16.10 | $15.89 | 23,906,890 |
| 2021-10-22 | $14.90 | $16.31 | $14.78 | $16.31 | $16.10 | 22,628,050 |
| 2021-10-21 | $15.41 | $15.41 | $14.71 | $14.83 | $14.64 | 10,359,130 |
| 2021-10-20 | $15.90 | $16.10 | $15.25 | $15.31 | $15.11 | 11,116,110 |
| 2021-10-19 | $15.55 | $15.90 | $15.15 | $15.81 | $15.60 | 11,650,780 |
| 2021-10-18 | $15.38 | $15.64 | $15.18 | $15.51 | $15.31 | 8,531,380 |
| 2021-10-15 | $15.75 | $15.81 | $15.40 | $15.40 | $15.20 | 11,261,490 |
| 2021-10-14 | $15.40 | $16.48 | $15.15 | $15.98 | $15.77 | 19,414,220 |
| 2021-10-13 | $15.72 | $15.85 | $15.11 | $15.51 | $15.31 | 12,214,410 |
| 2021-10-12 | $15.66 | $16.16 | $15.25 | $15.92 | $15.71 | 15,284,200 |
| 2021-10-11 | $15.15 | $15.88 | $15.15 | $15.72 | $15.51 | 13,030,610 |
| 2021-10-08 | $15.15 | $15.46 | $15.03 | $15.35 | $15.15 | 8,887,310 |
| 2021-10-07 | $15.06 | $15.06 | $15.06 | $15.06 | $14.86 | 0 |
| 2021-10-06 | $15.06 | $15.06 | $15.06 | $15.06 | $14.86 | 0 |
| 2021-09-30 | $14.45 | $15.35 | $14.27 | $15.06 | $14.86 | 9,722,680 |
| 2021-09-29 | $14.60 | $14.60 | $14.24 | $14.25 | $14.06 | 4,290,710 |
| 2021-09-28 | $15.05 | $15.11 | $14.20 | $14.46 | $14.27 | 7,859,320 |
| 2021-09-27 | $14.90 | $15.50 | $14.64 | $15.19 | $14.99 | 11,775,020 |
| 2021-09-24 | $14.79 | $15.25 | $14.68 | $14.93 | $14.73 | 9,712,040 |
| 2021-09-23 | $14.25 | $14.63 | $14.20 | $14.49 | $14.30 | 4,589,210 |
| 2021-09-22 | $14.09 | $14.42 | $14.06 | $14.17 | $13.98 | 3,279,190 |
| 2021-09-21 | $14.38 | $14.38 | $14.38 | $14.38 | $14.19 | 0 |
| 2021-09-20 | $14.38 | $14.38 | $14.38 | $14.38 | $14.19 | 0 |
| 2021-09-17 | $14.90 | $14.90 | $14.21 | $14.38 | $14.19 | 4,132,880 |
| 2021-09-16 | $14.58 | $14.86 | $14.43 | $14.70 | $14.51 | 5,512,260 |
| 2021-09-15 | $14.41 | $14.73 | $14.34 | $14.54 | $14.35 | 4,085,040 |
| 2021-09-14 | $14.97 | $14.97 | $14.33 | $14.41 | $14.22 | 5,727,870 |
| 2021-09-13 | $14.76 | $14.93 | $14.53 | $14.86 | $14.67 | 5,822,830 |
| 2021-09-10 | $15.12 | $15.22 | $14.81 | $14.86 | $14.67 | 7,275,750 |
| 2021-09-09 | $15.50 | $15.50 | $15.06 | $15.11 | $14.91 | 11,050,620 |
| 2021-09-08 | $15.48 | $16.20 | $15.41 | $15.68 | $15.48 | 15,310,370 |
| 2021-09-07 | $15.60 | $15.73 | $15.31 | $15.48 | $15.28 | 11,664,430 |
| 2021-09-06 | $15.65 | $15.80 | $15.09 | $15.76 | $15.55 | 16,233,920 |
| 2021-09-03 | $14.52 | $15.59 | $14.34 | $15.49 | $15.29 | 17,814,040 |
| 2021-09-02 | $15.10 | $15.41 | $14.73 | $14.81 | $14.62 | 10,906,630 |
| 2021-09-01 | $14.32 | $14.98 | $14.20 | $14.98 | $14.78 | 11,397,200 |
| 2021-08-31 | $14.57 | $14.58 | $14.10 | $14.35 | $14.16 | 5,989,370 |
| 2021-08-30 | $14.72 | $14.90 | $14.36 | $14.54 | $14.35 | 6,851,340 |
| 2021-08-27 | $14.33 | $14.65 | $14.05 | $14.60 | $14.41 | 7,594,690 |
| 2021-08-26 | $15.00 | $15.00 | $14.21 | $14.29 | $14.10 | 11,708,250 |
| 2021-08-25 | $14.77 | $15.47 | $14.77 | $14.91 | $14.72 | 12,025,670 |
| 2021-08-24 | $15.10 | $15.24 | $14.70 | $14.80 | $14.61 | 12,627,200 |
| 2021-08-23 | $14.89 | $15.51 | $14.85 | $15.11 | $14.91 | 16,345,440 |
| 2021-08-20 | $15.55 | $15.59 | $14.81 | $15.09 | $14.89 | 27,257,120 |
| 2021-08-19 | $14.07 | $15.53 | $14.00 | $15.53 | $15.33 | 20,704,250 |
| 2021-08-18 | $14.41 | $14.41 | $13.89 | $14.12 | $13.94 | 13,231,660 |
| 2021-08-17 | $14.56 | $15.25 | $14.39 | $14.53 | $14.34 | 17,636,400 |
| 2021-08-16 | $14.70 | $15.21 | $14.30 | $14.30 | $14.11 | 16,131,730 |
| 2021-08-13 | $14.40 | $14.92 | $14.26 | $14.71 | $14.52 | 15,660,650 |
| 2021-08-12 | $14.09 | $14.77 | $13.96 | $14.47 | $14.28 | 15,048,770 |
| 2021-08-11 | $14.05 | $14.19 | $13.81 | $14.11 | $13.93 | 7,066,850 |
| 2021-08-10 | $14.58 | $14.60 | $13.97 | $14.05 | $13.87 | 12,081,130 |
| 2021-08-09 | $14.19 | $14.53 | $14.06 | $14.50 | $14.31 | 12,627,110 |
| 2021-08-06 | $14.26 | $14.35 | $13.93 | $14.19 | $14.00 | 9,938,640 |
| 2021-08-05 | $14.08 | $14.49 | $13.76 | $14.40 | $14.21 | 16,323,250 |
| 2021-08-04 | $13.85 | $14.18 | $13.85 | $14.08 | $13.90 | 12,521,000 |
| 2021-08-03 | $14.16 | $14.53 | $13.89 | $13.98 | $13.80 | 17,226,990 |
| 2021-08-02 | $14.11 | $14.61 | $14.11 | $14.35 | $14.16 | 20,784,070 |
| 2021-07-30 | $14.64 | $15.57 | $14.14 | $14.20 | $14.01 | 34,920,150 |
| 2021-07-29 | $14.40 | $15.05 | $13.87 | $15.05 | $14.85 | 40,495,290 |
| 2021-07-28 | $12.40 | $13.68 | $12.00 | $13.68 | $13.50 | 13,400,180 |
| 2021-07-27 | $12.40 | $12.74 | $12.20 | $12.44 | $12.28 | 7,451,810 |
| 2021-07-26 | $12.54 | $12.54 | $12.08 | $12.30 | $12.14 | 4,913,100 |
| 2021-07-23 | $12.49 | $12.79 | $12.37 | $12.54 | $12.38 | 6,238,810 |
| 2021-07-22 | $12.45 | $12.57 | $12.37 | $12.47 | $12.31 | 3,446,850 |
| 2021-07-21 | $12.42 | $12.54 | $12.32 | $12.45 | $12.29 | 4,107,980 |
| 2021-07-20 | $12.30 | $12.54 | $12.28 | $12.42 | $12.26 | 4,975,800 |
| 2021-07-19 | $11.77 | $12.48 | $11.65 | $12.44 | $12.28 | 6,795,930 |
| 2021-07-16 | $12.02 | $12.09 | $11.84 | $11.85 | $11.70 | 2,573,550 |
| 2021-07-15 | $12.14 | $12.21 | $11.93 | $12.03 | $11.87 | 2,998,280 |
| 2021-07-14 | $12.00 | $12.29 | $11.89 | $12.20 | $12.04 | 6,191,800 |
| 2021-07-13 | $11.95 | $12.10 | $11.88 | $11.97 | $11.81 | 3,695,850 |
| 2021-07-12 | $11.72 | $12.05 | $11.72 | $11.98 | $11.82 | 4,388,350 |
| 2021-07-09 | $11.57 | $11.84 | $11.57 | $11.72 | $11.57 | 1,964,480 |
| 2021-07-08 | $12.00 | $12.03 | $11.79 | $11.86 | $11.64 | 2,566,290 |
| 2021-07-07 | $12.00 | $12.13 | $11.91 | $11.99 | $11.76 | 1,689,350 |
| 2021-07-06 | $11.98 | $12.08 | $11.90 | $12.02 | $11.79 | 1,598,370 |
| 2021-07-05 | $11.80 | $11.99 | $11.80 | $11.96 | $11.73 | 1,574,700 |
| 2021-07-02 | $12.16 | $12.19 | $11.83 | $11.87 | $11.65 | 2,972,390 |
| 2021-07-01 | $12.32 | $12.47 | $12.15 | $12.15 | $11.92 | 2,221,590 |
| 2021-06-30 | $12.37 | $12.45 | $12.15 | $12.28 | $12.05 | 2,646,080 |
| 2021-06-29 | $12.66 | $12.66 | $12.32 | $12.33 | $12.10 | 2,594,480 |
| 2021-06-28 | $12.38 | $12.71 | $12.34 | $12.67 | $12.43 | 3,757,480 |
| 2021-06-25 | $12.45 | $12.52 | $12.25 | $12.38 | $12.15 | 2,945,050 |
| 2021-06-24 | $12.65 | $12.72 | $12.42 | $12.43 | $12.19 | 3,069,740 |
| 2021-06-23 | $12.75 | $12.80 | $12.45 | $12.66 | $12.42 | 4,560,670 |
| 2021-06-22 | $12.93 | $13.08 | $12.69 | $12.75 | $12.51 | 5,844,840 |
| 2021-06-21 | $12.62 | $12.78 | $12.57 | $12.76 | $12.52 | 4,387,690 |
| 2021-06-18 | $12.79 | $12.88 | $12.64 | $12.69 | $12.45 | 4,880,310 |
| 2021-06-17 | $12.64 | $12.82 | $12.51 | $12.81 | $12.57 | 6,401,680 |
| 2021-06-16 | $12.31 | $12.80 | $12.25 | $12.70 | $12.46 | 8,297,110 |
| 2021-06-15 | $12.39 | $12.64 | $12.36 | $12.40 | $12.17 | 3,558,910 |
| 2021-06-14 | $12.27 | $12.27 | $12.27 | $12.27 | $12.04 | 0 |
| 2021-06-11 | $12.56 | $12.63 | $12.25 | $12.27 | $12.04 | 3,990,860 |
| 2021-06-10 | $12.25 | $12.59 | $12.23 | $12.56 | $12.32 | 4,128,300 |
| 2021-06-09 | $12.51 | $12.61 | $12.31 | $12.34 | $12.11 | 3,748,400 |
| 2021-06-08 | $12.58 | $12.66 | $12.42 | $12.50 | $12.26 | 4,523,120 |
| 2021-06-07 | $12.58 | $12.69 | $12.45 | $12.63 | $12.39 | 4,597,340 |
| 2021-06-04 | $12.38 | $12.56 | $12.33 | $12.53 | $12.29 | 5,074,670 |
| 2021-06-03 | $12.23 | $12.66 | $12.21 | $12.34 | $12.11 | 7,433,510 |
| 2021-06-02 | $12.39 | $12.42 | $12.19 | $12.20 | $11.97 | 3,421,050 |
| 2021-06-01 | $12.22 | $12.39 | $12.11 | $12.37 | $12.14 | 4,375,730 |
| 2021-05-31 | $12.17 | $12.29 | $12.13 | $12.20 | $11.97 | 2,960,500 |
| 2021-05-28 | $12.16 | $12.28 | $12.08 | $12.18 | $11.95 | 4,154,420 |
| 2021-05-27 | $12.00 | $12.28 | $11.99 | $12.10 | $11.87 | 4,554,290 |
| 2021-05-26 | $12.07 | $12.14 | $11.97 | $12.04 | $11.81 | 2,933,190 |
| 2021-05-25 | $11.92 | $12.08 | $11.92 | $12.03 | $11.80 | 2,533,440 |
| 2021-05-24 | $11.88 | $12.30 | $11.75 | $12.04 | $11.81 | 4,895,040 |
| 2021-05-21 | $11.63 | $11.83 | $11.56 | $11.72 | $11.50 | 1,659,750 |
| 2021-05-20 | $11.82 | $11.85 | $11.56 | $11.63 | $11.41 | 2,312,580 |
| 2021-05-19 | $11.90 | $11.98 | $11.82 | $11.82 | $11.60 | 1,479,000 |
| 2021-05-18 | $11.97 | $12.06 | $11.79 | $11.98 | $11.75 | 2,067,990 |
| 2021-05-17 | $11.82 | $12.11 | $11.81 | $11.98 | $11.75 | 3,233,240 |
| 2021-05-14 | $11.73 | $11.90 | $11.72 | $11.87 | $11.65 | 1,469,500 |
| 2021-05-13 | $11.83 | $11.92 | $11.71 | $11.73 | $11.51 | 1,608,730 |
| 2021-05-12 | $11.95 | $11.95 | $11.80 | $11.88 | $11.66 | 1,517,030 |
| 2021-05-11 | $11.96 | $12.03 | $11.84 | $11.90 | $11.67 | 1,341,090 |
| 2021-05-10 | $11.70 | $11.93 | $11.64 | $11.92 | $11.69 | 1,827,300 |
| 2021-05-07 | $11.63 | $11.77 | $11.60 | $11.70 | $11.48 | 1,304,560 |
| 2021-05-06 | $11.47 | $11.67 | $11.47 | $11.62 | $11.40 | 1,271,600 |
| 2021-05-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.25 | 0 |
| 2021-05-04 | $11.47 | $11.47 | $11.47 | $11.47 | $11.25 | 0 |
| 2021-04-30 | $11.62 | $11.64 | $11.44 | $11.47 | $11.25 | 1,782,300 |
| 2021-04-29 | $11.78 | $11.83 | $11.63 | $11.64 | $11.42 | 1,656,380 |
| 2021-04-28 | $11.65 | $11.75 | $11.55 | $11.58 | $11.36 | 1,343,080 |
| 2021-04-27 | $11.84 | $11.84 | $11.40 | $11.65 | $11.43 | 1,876,160 |
| 2021-04-26 | $11.80 | $11.90 | $11.71 | $11.84 | $11.62 | 1,389,970 |
| 2021-04-23 | $11.98 | $12.03 | $11.79 | $11.79 | $11.57 | 2,281,780 |
| 2021-04-22 | $12.02 | $12.19 | $11.98 | $12.08 | $11.85 | 1,739,220 |
| 2021-04-21 | $12.17 | $12.17 | $11.98 | $12.02 | $11.79 | 2,360,100 |
| 2021-04-20 | $12.24 | $12.39 | $12.13 | $12.17 | $11.94 | 3,965,950 |
| 2021-04-19 | $12.10 | $12.20 | $12.02 | $12.18 | $11.95 | 3,234,130 |
| 2021-04-16 | $12.00 | $12.12 | $11.95 | $12.12 | $11.89 | 2,423,950 |
| 2021-04-15 | $12.16 | $12.23 | $11.96 | $12.02 | $11.79 | 2,484,590 |
| 2021-04-14 | $11.83 | $12.40 | $11.80 | $12.19 | $11.96 | 5,349,120 |
| 2021-04-13 | $12.10 | $12.12 | $11.85 | $11.92 | $11.69 | 2,630,840 |
| 2021-04-12 | $11.84 | $12.09 | $11.73 | $11.99 | $11.76 | 3,685,580 |
| 2021-04-09 | $11.76 | $11.94 | $11.73 | $11.83 | $11.61 | 1,971,710 |
| 2021-04-08 | $12.00 | $12.12 | $11.82 | $11.82 | $11.60 | 2,520,400 |
| 2021-04-07 | $12.22 | $12.35 | $11.93 | $11.97 | $11.74 | 4,876,280 |
| 2021-04-06 | $11.83 | $11.95 | $11.75 | $11.83 | $11.61 | 1,803,860 |
| 2021-04-05 | $11.82 | $11.82 | $11.82 | $11.82 | $11.60 | 0 |
| 2021-04-02 | $11.59 | $11.94 | $11.51 | $11.82 | $11.60 | 2,522,710 |
| 2021-04-01 | $11.53 | $11.87 | $11.43 | $11.64 | $11.42 | 2,304,110 |
| 2021-03-31 | $11.51 | $11.59 | $11.42 | $11.53 | $11.31 | 1,306,500 |
| 2021-03-30 | $11.78 | $11.80 | $11.45 | $11.48 | $11.26 | 2,270,610 |
| 2021-03-29 | $12.08 | $12.08 | $11.78 | $11.81 | $11.59 | 1,837,910 |
| 2021-03-26 | $11.95 | $12.03 | $11.83 | $12.01 | $11.78 | 2,365,420 |
| 2021-03-25 | $11.73 | $12.06 | $11.70 | $12.06 | $11.83 | 3,340,750 |
| 2021-03-24 | $11.68 | $11.79 | $11.60 | $11.73 | $11.51 | 1,911,780 |
| 2021-03-23 | $11.68 | $11.79 | $11.61 | $11.70 | $11.48 | 1,759,630 |
| 2021-03-22 | $11.58 | $11.69 | $11.54 | $11.66 | $11.44 | 1,517,110 |
| 2021-03-19 | $11.48 | $11.65 | $11.40 | $11.55 | $11.33 | 1,731,490 |
| 2021-03-18 | $11.73 | $11.76 | $11.48 | $11.56 | $11.34 | 2,414,340 |
| 2021-03-17 | $11.60 | $11.87 | $11.56 | $11.75 | $11.53 | 2,381,580 |
| 2021-03-16 | $11.42 | $11.92 | $11.38 | $11.66 | $11.44 | 4,132,150 |
| 2021-03-15 | $11.51 | $11.54 | $11.32 | $11.38 | $11.16 | 1,986,890 |
| 2021-03-12 | $11.48 | $11.64 | $11.33 | $11.55 | $11.33 | 2,231,610 |
| 2021-03-11 | $11.36 | $11.54 | $11.17 | $11.48 | $11.26 | 2,528,340 |
| 2021-03-10 | $11.70 | $12.00 | $11.37 | $11.41 | $11.19 | 3,327,670 |
| 2021-03-09 | $12.05 | $12.08 | $11.42 | $11.61 | $11.39 | 3,825,880 |
| 2021-03-08 | $12.14 | $12.30 | $11.97 | $12.01 | $11.78 | 3,577,460 |
| 2021-03-05 | $11.82 | $12.14 | $11.78 | $12.02 | $11.79 | 3,075,300 |
| 2021-03-04 | $12.13 | $12.18 | $11.80 | $11.82 | $11.60 | 3,248,360 |
| 2021-03-03 | $12.07 | $12.22 | $11.98 | $12.12 | $11.89 | 3,081,050 |
| 2021-03-02 | $12.39 | $12.44 | $12.02 | $12.12 | $11.89 | 3,708,590 |
| 2021-03-01 | $12.38 | $12.54 | $12.22 | $12.34 | $12.11 | 3,501,200 |
| 2021-02-26 | $11.98 | $12.88 | $11.84 | $12.44 | $12.20 | 5,104,700 |
| 2021-02-25 | $12.52 | $12.74 | $12.16 | $12.18 | $11.95 | 3,624,240 |
| 2021-02-24 | $12.22 | $12.58 | $12.22 | $12.28 | $12.05 | 2,335,510 |
| 2021-02-23 | $12.22 | $12.51 | $12.04 | $12.24 | $12.01 | 2,307,280 |
| 2021-02-22 | $12.20 | $12.63 | $12.18 | $12.28 | $12.05 | 3,171,000 |
| 2021-02-19 | $11.87 | $12.26 | $11.85 | $12.19 | $11.96 | 2,929,040 |
| 2021-02-18 | $11.80 | $12.06 | $11.79 | $11.87 | $11.65 | 2,932,200 |
| 2021-02-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.48 | 0 |
| 2021-02-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.48 | 0 |
| 2021-02-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.48 | 0 |
| 2021-02-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.48 | 0 |
| 2021-02-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.48 | 0 |
| 2021-02-10 | $11.60 | $11.85 | $11.53 | $11.70 | $11.48 | 2,070,970 |
| 2021-02-09 | $11.30 | $11.66 | $11.26 | $11.60 | $11.38 | 1,892,110 |
| 2021-02-08 | $11.26 | $11.48 | $11.20 | $11.33 | $11.12 | 1,545,600 |
| 2021-02-05 | $11.25 | $11.59 | $11.25 | $11.26 | $11.05 | 2,160,670 |
| 2021-02-04 | $11.58 | $11.69 | $11.10 | $11.28 | $11.07 | 2,535,990 |
| 2021-02-03 | $11.74 | $11.87 | $11.55 | $11.56 | $11.34 | 2,281,480 |
| 2021-02-02 | $11.61 | $11.84 | $11.42 | $11.75 | $11.53 | 2,201,230 |
| 2021-02-01 | $11.78 | $11.88 | $11.25 | $11.62 | $11.40 | 4,110,480 |
| 2021-01-29 | $13.12 | $13.22 | $11.75 | $11.76 | $11.54 | 7,722,170 |
| 2021-01-28 | $13.25 | $13.31 | $13.05 | $13.06 | $12.81 | 1,949,700 |
| 2021-01-27 | $13.20 | $13.41 | $13.12 | $13.22 | $12.97 | 1,891,340 |
| 2021-01-26 | $13.09 | $13.49 | $13.09 | $13.18 | $12.93 | 1,838,250 |
| 2021-01-25 | $13.38 | $13.53 | $13.02 | $13.30 | $13.05 | 2,934,170 |
| 2021-01-22 | $13.82 | $13.83 | $13.31 | $13.37 | $13.12 | 3,521,780 |
| 2021-01-21 | $14.00 | $14.10 | $13.66 | $13.79 | $13.53 | 2,835,150 |
| 2021-01-20 | $14.09 | $14.17 | $13.93 | $14.00 | $13.74 | 2,498,130 |
| 2021-01-19 | $14.40 | $14.56 | $14.05 | $14.09 | $13.82 | 3,741,840 |
| 2021-01-18 | $14.15 | $14.60 | $14.12 | $14.40 | $14.13 | 3,812,890 |
| 2021-01-15 | $14.21 | $14.34 | $14.02 | $14.30 | $14.03 | 3,663,640 |
| 2021-01-14 | $14.15 | $14.56 | $13.97 | $14.35 | $14.08 | 5,885,440 |
| 2021-01-13 | $13.80 | $14.30 | $13.55 | $14.17 | $13.90 | 5,462,020 |
| 2021-01-12 | $13.64 | $14.38 | $13.44 | $13.94 | $13.68 | 3,690,500 |
| 2021-01-11 | $13.63 | $14.14 | $13.51 | $13.71 | $13.45 | 3,931,370 |
| 2021-01-08 | $13.33 | $14.50 | $13.33 | $13.81 | $13.55 | 5,210,350 |
| 2021-01-07 | $14.12 | $14.16 | $13.40 | $13.44 | $13.19 | 4,778,280 |
| 2021-01-06 | $14.57 | $14.60 | $14.14 | $14.15 | $13.88 | 3,713,290 |
| 2021-01-05 | $14.28 | $15.09 | $14.17 | $14.59 | $14.31 | 5,514,860 |
| 2021-01-04 | $14.30 | $14.80 | $14.03 | $14.50 | $14.23 | 5,622,390 |
| 2021-01-01 | $14.47 | $14.47 | $14.47 | $14.47 | $14.20 | 0 |
| 2020-12-31 | $14.28 | $14.75 | $14.10 | $14.47 | $14.20 | 5,738,380 |
| 2020-12-30 | $14.39 | $14.59 | $13.90 | $14.35 | $14.08 | 6,493,690 |
| 2020-12-29 | $13.15 | $14.39 | $13.14 | $14.39 | $14.12 | 5,682,070 |
| 2020-12-28 | $13.51 | $13.54 | $13.00 | $13.08 | $12.83 | 3,230,170 |
| 2020-12-25 | $13.60 | $13.80 | $13.52 | $13.56 | $13.30 | 2,333,160 |
| 2020-12-24 | $14.16 | $14.16 | $13.49 | $13.65 | $13.39 | 4,248,180 |
| 2020-12-23 | $14.17 | $14.34 | $13.91 | $14.07 | $13.80 | 4,306,860 |
| 2020-12-22 | $15.38 | $15.38 | $14.15 | $14.28 | $14.01 | 7,787,810 |
| 2020-12-21 | $15.50 | $15.52 | $15.14 | $15.42 | $15.13 | 3,520,030 |
| 2020-12-18 | $15.46 | $15.66 | $15.29 | $15.40 | $15.11 | 3,561,980 |
| 2020-12-17 | $15.66 | $15.75 | $15.04 | $15.50 | $15.21 | 5,708,880 |
| 2020-12-16 | $16.13 | $16.31 | $15.70 | $15.80 | $15.50 | 5,738,530 |
| 2020-12-15 | $16.13 | $16.60 | $16.01 | $16.32 | $16.01 | 8,799,010 |
| 2020-12-14 | $15.95 | $16.13 | $15.74 | $16.13 | $15.82 | 5,135,560 |
| 2020-12-11 | $15.95 | $16.35 | $15.60 | $16.18 | $15.87 | 9,144,010 |
| 2020-12-10 | $15.36 | $16.57 | $15.18 | $16.11 | $15.81 | 11,546,530 |
| 2020-12-09 | $15.86 | $15.90 | $15.25 | $15.37 | $15.08 | 6,259,560 |
| 2020-12-08 | $16.28 | $16.29 | $15.85 | $15.85 | $15.55 | 6,488,030 |
| 2020-12-07 | $16.01 | $16.61 | $15.93 | $16.27 | $15.96 | 9,562,740 |
| 2020-12-04 | $15.75 | $16.63 | $15.70 | $16.18 | $15.87 | 7,971,670 |
| 2020-12-03 | $16.20 | $16.37 | $15.80 | $15.85 | $15.55 | 8,017,290 |
| 2020-12-02 | $15.93 | $16.99 | $15.50 | $16.38 | $16.07 | 13,362,710 |
| 2020-12-01 | $15.80 | $16.08 | $15.72 | $16.02 | $15.72 | 10,270,260 |
| 2020-11-30 | $15.27 | $16.48 | $15.18 | $16.24 | $15.93 | 15,823,610 |
| 2020-11-27 | $15.30 | $15.90 | $15.01 | $15.33 | $15.04 | 11,983,080 |
| 2020-11-26 | $16.50 | $16.80 | $15.67 | $15.71 | $15.41 | 19,661,510 |
| 2020-11-25 | $14.20 | $15.49 | $14.02 | $15.49 | $15.20 | 6,597,790 |
| 2020-11-24 | $14.05 | $14.24 | $14.00 | $14.08 | $13.81 | 1,426,580 |
| 2020-11-23 | $14.05 | $14.14 | $13.88 | $14.05 | $13.78 | 2,055,930 |
| 2020-11-20 | $14.20 | $14.54 | $14.13 | $14.19 | $13.92 | 3,052,040 |
| 2020-11-19 | $14.00 | $14.14 | $13.79 | $14.06 | $13.79 | 1,308,360 |
| 2020-11-18 | $13.96 | $14.14 | $13.96 | $14.03 | $13.76 | 867,210 |
| 2020-11-17 | $14.27 | $14.27 | $13.80 | $13.97 | $13.71 | 1,639,900 |
| 2020-11-16 | $14.50 | $14.51 | $14.21 | $14.27 | $14.00 | 1,591,800 |
| 2020-11-13 | $14.41 | $14.45 | $14.18 | $14.34 | $14.07 | 993,600 |
| 2020-11-12 | $14.39 | $14.54 | $14.31 | $14.41 | $14.14 | 1,183,230 |
| 2020-11-11 | $14.66 | $14.75 | $14.33 | $14.33 | $14.06 | 1,851,000 |
| 2020-11-10 | $14.77 | $14.90 | $14.61 | $14.70 | $14.42 | 2,371,190 |
| 2020-11-09 | $14.61 | $15.00 | $14.61 | $14.86 | $14.58 | 3,281,420 |
| 2020-11-06 | $14.55 | $14.68 | $14.30 | $14.51 | $14.24 | 2,813,180 |
| 2020-11-05 | $13.88 | $14.66 | $13.78 | $14.54 | $14.26 | 3,977,030 |
| 2020-11-04 | $13.89 | $14.00 | $13.66 | $13.78 | $13.52 | 1,104,990 |
| 2020-11-03 | $13.50 | $13.95 | $13.49 | $13.88 | $13.62 | 1,830,260 |
| 2020-11-02 | $13.80 | $13.92 | $13.32 | $13.49 | $13.23 | 2,431,640 |
| 2020-10-30 | $14.40 | $14.54 | $13.82 | $13.87 | $13.61 | 2,854,400 |
| 2020-10-29 | $14.31 | $14.57 | $14.31 | $14.41 | $14.14 | 1,482,690 |
| 2020-10-28 | $14.50 | $14.68 | $14.28 | $14.58 | $14.30 | 1,537,100 |
| 2020-10-27 | $14.99 | $14.99 | $14.55 | $14.58 | $14.30 | 1,319,960 |
| 2020-10-26 | $14.70 | $14.85 | $14.52 | $14.79 | $14.51 | 1,132,060 |
| 2020-10-23 | $15.21 | $15.28 | $14.81 | $14.81 | $14.53 | 1,768,250 |
| 2020-10-22 | $15.11 | $15.40 | $14.89 | $15.17 | $14.88 | 1,588,400 |
| 2020-10-21 | $15.31 | $15.37 | $15.09 | $15.19 | $14.90 | 1,961,000 |
| 2020-10-20 | $15.20 | $15.63 | $15.18 | $15.36 | $15.07 | 3,071,780 |
| 2020-10-19 | $15.46 | $15.98 | $15.44 | $15.48 | $15.19 | 6,830,540 |
| 2020-10-16 | $14.89 | $14.99 | $14.83 | $14.95 | $14.67 | 1,290,160 |
| 2020-10-15 | $15.14 | $15.17 | $14.88 | $14.88 | $14.60 | 1,748,900 |
| 2020-10-14 | $15.28 | $15.34 | $15.08 | $15.14 | $14.85 | 1,212,360 |
| 2020-10-13 | $15.31 | $15.34 | $15.15 | $15.27 | $14.98 | 1,374,740 |
| 2020-10-12 | $14.94 | $15.35 | $14.94 | $15.31 | $15.02 | 2,249,520 |
| 2020-10-09 | $14.96 | $15.04 | $14.81 | $14.93 | $14.65 | 1,648,470 |
| 2020-10-08 | $14.73 | $14.73 | $14.73 | $14.73 | $14.45 | 0 |
| 2020-10-07 | $14.73 | $14.73 | $14.73 | $14.73 | $14.45 | 0 |
| 2020-10-06 | $14.73 | $14.73 | $14.73 | $14.73 | $14.45 | 0 |
| 2020-10-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.45 | 0 |
| 2020-10-02 | $14.73 | $14.73 | $14.73 | $14.73 | $14.45 | 0 |
| 2020-10-01 | $14.73 | $14.73 | $14.73 | $14.73 | $14.45 | 0 |
| 2020-09-30 | $14.59 | $14.89 | $14.51 | $14.73 | $14.45 | 1,825,400 |
| 2020-09-29 | $14.27 | $14.91 | $14.27 | $14.51 | $14.24 | 2,206,240 |
| 2020-09-28 | $14.57 | $14.75 | $14.22 | $14.25 | $13.98 | 1,815,840 |
| 2020-09-25 | $14.83 | $14.96 | $14.43 | $14.58 | $14.30 | 2,084,720 |
| 2020-09-24 | $15.35 | $15.38 | $14.82 | $14.83 | $14.55 | 2,544,000 |
| 2020-09-23 | $15.40 | $15.55 | $15.35 | $15.41 | $15.12 | 1,074,400 |
| 2020-09-22 | $15.59 | $15.68 | $15.33 | $15.36 | $15.07 | 1,625,700 |
| 2020-09-21 | $15.68 | $15.88 | $15.65 | $15.71 | $15.41 | 1,442,100 |
| 2020-09-18 | $15.41 | $15.72 | $15.41 | $15.66 | $15.36 | 2,048,150 |
| 2020-09-17 | $15.54 | $15.67 | $15.21 | $15.50 | $15.21 | 2,468,720 |
| 2020-09-16 | $15.83 | $16.02 | $15.50 | $15.55 | $15.26 | 2,563,330 |
| 2020-09-15 | $15.94 | $16.15 | $15.80 | $15.87 | $15.57 | 1,796,690 |
| 2020-09-14 | $16.03 | $16.18 | $15.87 | $16.00 | $15.70 | 1,730,590 |
| 2020-09-11 | $15.90 | $16.04 | $15.67 | $15.92 | $15.62 | 1,946,590 |
| 2020-09-10 | $16.82 | $16.95 | $15.60 | $15.98 | $15.68 | 3,853,040 |
| 2020-09-09 | $16.90 | $16.95 | $16.55 | $16.72 | $16.40 | 3,251,670 |
| 2020-09-08 | $17.03 | $17.08 | $16.75 | $16.93 | $16.61 | 2,650,400 |
| 2020-09-07 | $16.93 | $17.13 | $16.75 | $16.82 | $16.50 | 2,940,670 |
| 2020-09-04 | $16.51 | $17.03 | $16.51 | $16.99 | $16.67 | 2,185,200 |
| 2020-09-03 | $17.04 | $17.04 | $16.78 | $16.83 | $16.51 | 2,157,190 |
| 2020-09-02 | $17.02 | $17.13 | $16.91 | $17.04 | $16.72 | 2,329,840 |
| 2020-09-01 | $16.97 | $17.03 | $16.82 | $17.01 | $16.69 | 1,757,960 |
| 2020-08-31 | $17.04 | $17.21 | $16.91 | $16.96 | $16.64 | 2,306,640 |
| 2020-08-28 | $17.03 | $17.07 | $16.76 | $17.04 | $16.72 | 2,595,080 |
| 2020-08-27 | $16.80 | $17.08 | $16.80 | $17.00 | $16.68 | 2,083,010 |
| 2020-08-26 | $17.12 | $17.12 | $16.80 | $16.85 | $16.53 | 3,605,900 |
| 2020-08-25 | $17.30 | $17.30 | $17.08 | $17.10 | $16.78 | 2,843,990 |
| 2020-08-24 | $17.20 | $17.36 | $17.08 | $17.26 | $16.93 | 1,934,500 |
| 2020-08-21 | $17.28 | $17.45 | $17.09 | $17.22 | $16.89 | 2,740,740 |
| 2020-08-20 | $17.20 | $17.43 | $17.04 | $17.26 | $16.93 | 2,482,170 |
| 2020-08-19 | $17.70 | $17.70 | $17.19 | $17.25 | $16.92 | 4,431,230 |
| 2020-08-18 | $17.93 | $17.93 | $17.62 | $17.71 | $17.37 | 4,097,150 |
| 2020-08-17 | $17.45 | $17.87 | $17.42 | $17.78 | $17.44 | 5,532,690 |
| 2020-08-14 | $17.21 | $17.48 | $17.21 | $17.46 | $17.13 | 2,529,000 |
| 2020-08-13 | $17.49 | $17.51 | $17.27 | $17.32 | $16.99 | 2,896,730 |
| 2020-08-12 | $17.23 | $17.49 | $16.92 | $17.47 | $17.14 | 4,239,510 |
| 2020-08-11 | $17.88 | $18.10 | $17.28 | $17.33 | $17.00 | 6,298,430 |
| 2020-08-10 | $17.60 | $18.07 | $17.55 | $18.04 | $17.70 | 6,464,770 |
| 2020-08-07 | $17.43 | $17.83 | $17.30 | $17.79 | $17.45 | 6,768,600 |
| 2020-08-06 | $17.50 | $17.76 | $17.20 | $17.61 | $17.28 | 4,599,850 |
| 2020-08-05 | $17.50 | $17.81 | $17.41 | $17.60 | $17.27 | 3,891,030 |
| 2020-08-04 | $17.83 | $17.85 | $17.44 | $17.50 | $17.17 | 4,251,900 |
| 2020-08-03 | $17.53 | $17.85 | $17.51 | $17.80 | $17.46 | 3,561,500 |
| 2020-07-31 | $17.20 | $17.56 | $17.11 | $17.40 | $17.07 | 2,779,070 |
| 2020-07-30 | $17.45 | $17.50 | $17.20 | $17.22 | $16.89 | 2,406,160 |
| 2020-07-29 | $17.17 | $17.46 | $17.01 | $17.43 | $17.10 | 2,362,360 |
| 2020-07-28 | $17.01 | $17.25 | $16.98 | $17.16 | $16.84 | 2,042,620 |
| 2020-07-27 | $17.15 | $17.28 | $16.81 | $16.94 | $16.62 | 2,963,640 |
| 2020-07-24 | $17.61 | $17.96 | $17.15 | $17.15 | $16.83 | 5,007,420 |
| 2020-07-23 | $17.75 | $17.82 | $17.25 | $17.58 | $17.25 | 4,383,580 |
| 2020-07-22 | $18.00 | $18.15 | $17.83 | $17.93 | $17.59 | 3,457,400 |
| 2020-07-21 | $17.93 | $18.27 | $17.86 | $18.00 | $17.66 | 3,689,790 |
| 2020-07-20 | $17.63 | $17.95 | $17.52 | $17.93 | $17.59 | 4,229,260 |
| 2020-07-17 | $17.87 | $17.89 | $17.50 | $17.54 | $17.21 | 4,255,180 |
| 2020-07-16 | $18.51 | $18.63 | $17.52 | $17.73 | $17.39 | 5,998,950 |
| 2020-07-15 | $19.30 | $19.40 | $18.37 | $18.51 | $18.16 | 7,648,380 |
| 2020-07-14 | $19.80 | $19.81 | $19.01 | $19.22 | $18.86 | 8,026,250 |
| 2020-07-13 | $19.37 | $19.63 | $19.17 | $19.61 | $19.24 | 8,084,090 |
| 2020-07-10 | $19.59 | $19.69 | $19.05 | $19.15 | $18.79 | 8,377,230 |
| 2020-07-09 | $19.22 | $19.70 | $19.12 | $19.58 | $19.21 | 10,555,280 |
| 2020-07-08 | $19.00 | $19.28 | $18.62 | $19.18 | $18.82 | 10,285,830 |
| 2020-07-07 | $19.20 | $19.44 | $18.88 | $19.00 | $18.64 | 11,841,620 |
| 2020-07-06 | $18.17 | $18.80 | $18.15 | $18.73 | $18.38 | 9,682,890 |
| 2020-07-03 | $17.91 | $18.09 | $17.80 | $18.04 | $17.70 | 5,554,490 |
| 2020-07-02 | $17.58 | $17.91 | $17.41 | $17.85 | $17.51 | 4,237,250 |
| 2020-07-01 | $17.85 | $17.85 | $17.45 | $17.59 | $17.26 | 2,687,060 |
| 2020-06-30 | $17.36 | $17.55 | $17.28 | $17.50 | $17.17 | 2,605,010 |
| 2020-06-29 | $17.48 | $17.48 | $17.14 | $17.20 | $16.87 | 2,588,860 |
| 2020-06-26 | $17.49 | $17.49 | $17.49 | $17.49 | $17.16 | 0 |
| 2020-06-25 | $17.49 | $17.49 | $17.49 | $17.49 | $17.16 | 0 |
| 2020-06-24 | $17.80 | $17.88 | $17.48 | $17.49 | $17.16 | 2,659,930 |
| 2020-06-23 | $17.98 | $18.05 | $17.80 | $17.88 | $17.39 | 2,319,290 |
| 2020-06-22 | $18.02 | $18.17 | $17.91 | $17.98 | $17.49 | 3,031,480 |
| 2020-06-19 | $18.20 | $18.24 | $17.91 | $18.02 | $17.53 | 4,118,350 |
| 2020-06-18 | $17.72 | $18.27 | $17.62 | $18.19 | $17.69 | 5,848,810 |
| 2020-06-17 | $17.81 | $17.95 | $17.59 | $17.74 | $17.26 | 2,953,850 |
| 2020-06-16 | $17.52 | $17.87 | $17.44 | $17.78 | $17.30 | 4,328,540 |
| 2020-06-15 | $17.37 | $17.68 | $17.26 | $17.27 | $16.80 | 2,979,370 |
| 2020-06-12 | $17.17 | $17.56 | $17.06 | $17.45 | $16.97 | 2,564,110 |
| 2020-06-11 | $17.62 | $17.90 | $17.45 | $17.53 | $17.05 | 3,042,750 |
| 2020-06-10 | $17.71 | $17.79 | $17.46 | $17.61 | $17.13 | 3,194,950 |
| 2020-06-09 | $17.90 | $17.92 | $17.64 | $17.86 | $17.37 | 2,744,230 |
| 2020-06-08 | $18.27 | $18.44 | $17.84 | $17.87 | $17.38 | 3,907,380 |
| 2020-06-05 | $18.40 | $18.64 | $18.08 | $18.10 | $17.61 | 7,078,590 |
| 2020-06-04 | $18.08 | $18.08 | $17.67 | $17.86 | $17.37 | 3,600,900 |
| 2020-06-03 | $17.90 | $18.31 | $17.60 | $18.05 | $17.56 | 6,284,780 |
| 2020-06-02 | $17.69 | $17.98 | $17.63 | $17.84 | $17.35 | 3,848,100 |
| 2020-06-01 | $17.21 | $17.76 | $17.21 | $17.70 | $17.22 | 4,548,090 |
| 2020-05-29 | $16.97 | $17.27 | $16.85 | $17.13 | $16.66 | 2,431,810 |
| 2020-05-28 | $17.33 | $17.40 | $16.73 | $17.06 | $16.59 | 5,015,840 |
| 2020-05-27 | $17.86 | $17.91 | $17.01 | $17.39 | $16.92 | 7,379,690 |
| 2020-05-26 | $17.95 | $18.28 | $17.88 | $18.24 | $17.74 | 2,996,080 |
| 2020-05-25 | $18.14 | $18.15 | $17.70 | $17.76 | $17.28 | 2,799,950 |
| 2020-05-22 | $18.56 | $18.73 | $18.11 | $18.14 | $17.65 | 3,803,950 |
| 2020-05-21 | $19.30 | $19.35 | $18.53 | $18.56 | $18.05 | 5,437,140 |
| 2020-05-20 | $19.50 | $19.52 | $19.15 | $19.18 | $18.66 | 3,594,480 |
| 2020-05-19 | $19.50 | $19.64 | $19.40 | $19.46 | $18.93 | 2,712,010 |
| 2020-05-18 | $20.11 | $20.12 | $19.30 | $19.43 | $18.90 | 5,934,370 |
| 2020-05-15 | $20.13 | $20.26 | $19.91 | $20.01 | $19.46 | 4,005,120 |
| 2020-05-14 | $20.15 | $20.43 | $20.00 | $20.06 | $19.51 | 4,818,390 |
| 2020-05-13 | $20.11 | $20.38 | $20.11 | $20.21 | $19.66 | 2,894,630 |
| 2020-05-12 | $20.39 | $20.48 | $20.00 | $20.42 | $19.86 | 4,203,800 |
| 2020-05-11 | $20.90 | $20.90 | $20.35 | $20.53 | $19.97 | 6,995,650 |
| 2020-05-08 | $21.04 | $22.00 | $20.45 | $20.75 | $20.18 | 12,328,570 |
| 2020-05-07 | $20.75 | $21.16 | $20.10 | $20.13 | $19.58 | 7,654,690 |
| 2020-05-06 | $19.66 | $20.41 | $19.66 | $20.34 | $19.79 | 7,271,860 |
| 2020-05-05 | $20.09 | $20.09 | $20.09 | $20.09 | $19.54 | 0 |
| 2020-05-04 | $20.09 | $20.09 | $20.09 | $20.09 | $19.54 | 0 |
| 2020-05-01 | $20.09 | $20.09 | $20.09 | $20.09 | $19.54 | 0 |
| 2020-04-30 | $20.02 | $20.25 | $19.68 | $20.09 | $19.54 | 8,835,250 |
| 2020-04-29 | $20.25 | $20.25 | $19.40 | $19.40 | $18.87 | 6,771,720 |
| 2020-04-28 | $20.16 | $20.36 | $18.70 | $20.25 | $19.70 | 9,165,010 |
| 2020-04-27 | $19.55 | $20.60 | $19.41 | $20.30 | $19.75 | 10,454,860 |
| 2020-04-24 | $19.36 | $19.59 | $19.18 | $19.34 | $18.81 | 3,279,220 |
| 2020-04-23 | $19.90 | $20.00 | $19.29 | $19.30 | $18.77 | 5,655,700 |
| 2020-04-22 | $19.73 | $19.99 | $19.65 | $19.90 | $19.36 | 3,520,050 |
| 2020-04-21 | $19.78 | $20.05 | $19.58 | $19.90 | $19.36 | 4,696,260 |
| 2020-04-20 | $19.76 | $19.87 | $19.52 | $19.83 | $19.29 | 3,622,780 |
| 2020-04-17 | $19.81 | $20.05 | $19.41 | $19.48 | $18.95 | 5,564,730 |
| 2020-04-16 | $19.51 | $19.80 | $19.26 | $19.70 | $19.16 | 4,181,350 |
| 2020-04-15 | $20.08 | $20.11 | $19.73 | $19.75 | $19.21 | 4,413,000 |
| 2020-04-14 | $19.82 | $20.04 | $19.73 | $20.04 | $19.49 | 4,213,670 |
| 2020-04-13 | $20.28 | $20.29 | $19.70 | $19.74 | $19.20 | 4,193,500 |
| 2020-04-10 | $21.00 | $21.05 | $20.01 | $20.19 | $19.64 | 9,130,270 |
| 2020-04-09 | $21.71 | $21.94 | $21.21 | $21.29 | $20.71 | 7,687,820 |
| 2020-04-08 | $21.45 | $21.93 | $21.32 | $21.54 | $20.95 | 7,658,370 |
| 2020-04-07 | $21.30 | $21.63 | $21.23 | $21.48 | $20.89 | 7,658,090 |
| 2020-04-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.36 | 0 |
| 2020-04-03 | $21.41 | $21.62 | $20.89 | $20.93 | $20.36 | 7,240,960 |
| 2020-04-02 | $20.99 | $21.68 | $20.78 | $21.62 | $21.03 | 8,455,130 |
| 2020-04-01 | $20.45 | $21.48 | $20.28 | $20.81 | $20.24 | 8,483,140 |
| 2020-03-31 | $21.68 | $21.82 | $20.60 | $20.70 | $20.14 | 9,125,290 |
| 2020-03-30 | $21.90 | $22.06 | $20.80 | $21.29 | $20.71 | 9,987,850 |
| 2020-03-27 | $24.00 | $24.19 | $22.61 | $22.65 | $22.03 | 11,815,430 |
| 2020-03-26 | $23.68 | $24.18 | $23.41 | $23.72 | $23.07 | 14,004,560 |
| 2020-03-25 | $23.98 | $24.07 | $23.32 | $23.51 | $22.87 | 15,394,150 |
| 2020-03-24 | $22.81 | $23.70 | $21.95 | $23.70 | $23.05 | 17,609,850 |
| 2020-03-23 | $21.22 | $22.80 | $21.02 | $22.11 | $21.51 | 13,751,120 |
| 2020-03-20 | $22.35 | $22.59 | $21.52 | $21.99 | $21.39 | 10,115,540 |
| 2020-03-19 | $21.31 | $22.57 | $20.71 | $22.16 | $21.56 | 13,757,970 |
| 2020-03-18 | $22.50 | $22.84 | $21.00 | $21.02 | $20.45 | 14,629,340 |
| 2020-03-17 | $23.13 | $23.68 | $21.49 | $22.32 | $21.71 | 14,305,740 |
| 2020-03-16 | $25.02 | $25.37 | $23.02 | $23.02 | $22.39 | 19,840,040 |
| 2020-03-13 | $24.32 | $26.40 | $24.32 | $25.58 | $24.88 | 22,200,750 |
| 2020-03-12 | $24.32 | $25.78 | $24.12 | $25.78 | $25.08 | 24,400,110 |
| 2020-03-11 | $26.50 | $28.20 | $25.14 | $25.20 | $24.51 | 43,282,630 |
| 2020-03-10 | $23.10 | $25.87 | $22.48 | $25.87 | $25.16 | 34,320,990 |
| 2020-03-09 | $22.52 | $24.42 | $22.45 | $23.52 | $22.88 | 23,970,390 |
| 2020-03-06 | $22.83 | $23.62 | $22.80 | $23.16 | $22.53 | 19,257,930 |
| 2020-03-05 | $25.60 | $26.00 | $23.65 | $23.82 | $23.17 | 34,227,360 |
| 2020-03-04 | $23.41 | $24.48 | $22.86 | $23.66 | $23.01 | 35,630,730 |
| 2020-03-03 | $23.62 | $23.62 | $22.22 | $22.59 | $21.97 | 35,471,940 |
| 2020-03-02 | $19.85 | $21.47 | $19.85 | $21.47 | $20.88 | 9,539,030 |
| 2020-02-28 | $20.64 | $20.96 | $19.40 | $19.52 | $18.99 | 10,400,930 |
| 2020-02-27 | $22.00 | $22.08 | $21.09 | $21.46 | $20.87 | 9,605,590 |
| 2020-02-26 | $21.99 | $23.03 | $21.51 | $21.70 | $21.11 | 14,858,700 |
| 2020-02-25 | $21.39 | $22.75 | $21.00 | $22.49 | $21.88 | 18,966,270 |
| 2020-02-24 | $21.35 | $22.40 | $21.02 | $22.09 | $21.49 | 17,566,370 |
| 2020-02-21 | $20.19 | $20.76 | $20.15 | $20.75 | $20.18 | 9,669,680 |
| 2020-02-20 | $20.09 | $20.40 | $19.78 | $20.29 | $19.74 | 6,567,910 |
| 2020-02-19 | $20.20 | $20.50 | $19.89 | $20.09 | $19.54 | 7,661,920 |
| 2020-02-18 | $19.87 | $20.30 | $19.62 | $20.06 | $19.51 | 7,941,420 |
| 2020-02-17 | $18.99 | $19.66 | $18.90 | $19.60 | $19.07 | 7,617,850 |
| 2020-02-14 | $18.81 | $19.17 | $18.66 | $18.81 | $18.30 | 4,517,680 |
| 2020-02-13 | $18.98 | $19.30 | $18.80 | $18.89 | $18.37 | 4,898,680 |
| 2020-02-12 | $18.54 | $19.23 | $18.54 | $19.12 | $18.60 | 6,766,480 |
| 2020-02-11 | $18.72 | $19.33 | $18.60 | $18.77 | $18.26 | 6,855,020 |
| 2020-02-10 | $18.05 | $18.75 | $18.05 | $18.70 | $18.19 | 5,933,820 |
| 2020-02-07 | $18.08 | $18.29 | $17.85 | $18.21 | $17.71 | 6,111,670 |
| 2020-02-06 | $17.89 | $18.16 | $17.40 | $18.09 | $17.60 | 7,674,660 |
| 2020-02-05 | $17.14 | $18.25 | $17.12 | $17.76 | $17.28 | 8,071,860 |
| 2020-02-04 | $16.59 | $17.47 | $16.59 | $17.04 | $16.58 | 9,870,770 |
| 2020-02-03 | $18.43 | $18.43 | $18.43 | $18.43 | $17.93 | 569,700 |
| 2020-01-31 | $20.48 | $20.48 | $20.48 | $20.48 | $19.92 | 0 |
| 2020-01-30 | $20.48 | $20.48 | $20.48 | $20.48 | $19.92 | 0 |
| 2020-01-29 | $20.48 | $20.48 | $20.48 | $20.48 | $19.92 | 0 |
| 2020-01-28 | $20.48 | $20.48 | $20.48 | $20.48 | $19.92 | 0 |
| 2020-01-27 | $20.48 | $20.48 | $20.48 | $20.48 | $19.92 | 0 |
| 2020-01-24 | $20.48 | $20.48 | $20.48 | $20.48 | $19.92 | 0 |
| 2020-01-23 | $20.99 | $21.76 | $20.20 | $20.48 | $19.92 | 6,852,170 |
| 2020-01-22 | $21.65 | $21.71 | $20.30 | $21.38 | $20.80 | 7,888,340 |
| 2020-01-21 | $22.31 | $22.55 | $21.92 | $21.92 | $21.32 | 4,938,600 |
| 2020-01-20 | $22.45 | $22.46 | $22.16 | $22.41 | $21.80 | 4,852,340 |
| 2020-01-17 | $22.37 | $22.70 | $22.27 | $22.46 | $21.85 | 4,846,300 |
| 2020-01-16 | $22.45 | $22.54 | $22.18 | $22.25 | $21.64 | 4,221,180 |
| 2020-01-15 | $22.50 | $22.73 | $22.22 | $22.40 | $21.79 | 4,814,610 |
| 2020-01-14 | $22.93 | $23.26 | $22.58 | $22.60 | $21.98 | 7,732,190 |
| 2020-01-13 | $22.51 | $23.00 | $22.31 | $22.92 | $22.30 | 9,892,560 |
| 2020-01-10 | $22.54 | $22.72 | $22.18 | $22.40 | $21.79 | 5,877,250 |
| 2020-01-09 | $22.22 | $22.78 | $22.10 | $22.64 | $22.02 | 8,999,980 |
| 2020-01-08 | $22.54 | $22.54 | $21.82 | $21.90 | $21.30 | 8,253,840 |
| 2020-01-07 | $22.71 | $22.96 | $22.32 | $22.57 | $21.95 | 7,978,370 |
| 2020-01-06 | $22.14 | $22.99 | $22.04 | $22.68 | $22.06 | 11,161,560 |
| 2020-01-03 | $23.10 | $23.50 | $22.68 | $22.72 | $22.10 | 14,985,180 |
| 2020-01-02 | $22.30 | $23.40 | $22.27 | $22.70 | $22.08 | 16,655,590 |
| 2020-01-01 | $21.49 | $21.49 | $21.49 | $21.49 | $20.90 | 0 |
| 2019-12-31 | $21.16 | $21.77 | $21.16 | $21.49 | $20.90 | 6,126,220 |
| 2019-12-30 | $21.57 | $21.57 | $20.68 | $21.30 | $20.72 | 6,713,460 |
| 2019-12-27 | $21.38 | $21.84 | $21.16 | $21.30 | $20.72 | 10,834,240 |
| 2019-12-26 | $20.45 | $21.53 | $20.26 | $21.44 | $20.86 | 10,701,180 |
| 2019-12-25 | $20.14 | $20.48 | $20.05 | $20.20 | $19.65 | 4,339,710 |
| 2019-12-24 | $19.90 | $20.09 | $19.72 | $20.09 | $19.54 | 4,027,650 |
| 2019-12-23 | $20.50 | $20.50 | $19.80 | $19.84 | $19.30 | 8,356,800 |
| 2019-12-20 | $21.72 | $21.75 | $20.95 | $20.98 | $20.41 | 6,917,100 |
| 2019-12-19 | $21.70 | $22.11 | $21.47 | $21.63 | $21.04 | 7,144,150 |
| 2019-12-18 | $21.67 | $22.22 | $21.36 | $21.77 | $21.18 | 11,378,000 |
| 2019-12-17 | $21.06 | $22.00 | $21.02 | $21.59 | $21.00 | 14,044,720 |
| 2019-12-16 | $20.24 | $21.00 | $20.24 | $20.88 | $20.31 | 9,213,440 |
| 2019-12-13 | $20.46 | $20.50 | $20.13 | $20.34 | $19.79 | 5,820,280 |
| 2019-12-12 | $20.00 | $21.29 | $19.86 | $20.32 | $19.77 | 9,024,780 |
| 2019-12-11 | $20.30 | $20.30 | $19.92 | $20.05 | $19.50 | 4,352,880 |
| 2019-12-10 | $20.35 | $20.35 | $19.95 | $20.19 | $19.64 | 5,332,840 |
| 2019-12-09 | $20.09 | $20.39 | $19.87 | $20.35 | $19.80 | 6,550,510 |
| 2019-12-06 | $20.10 | $20.15 | $19.71 | $20.01 | $19.46 | 4,717,320 |
| 2019-12-05 | $19.81 | $20.20 | $19.79 | $20.12 | $19.57 | 5,749,720 |
| 2019-12-04 | $19.76 | $19.99 | $19.51 | $19.72 | $19.18 | 4,031,620 |
| 2019-12-03 | $19.75 | $20.19 | $19.41 | $20.07 | $19.52 | 5,367,510 |
| 2019-12-02 | $19.90 | $20.20 | $19.60 | $19.87 | $19.33 | 6,296,920 |
| 2019-11-29 | $18.99 | $20.78 | $18.83 | $19.72 | $19.18 | 8,184,230 |
| 2019-11-28 | $19.04 | $19.33 | $18.86 | $18.89 | $18.37 | 3,092,650 |
| 2019-11-27 | $19.27 | $19.27 | $18.50 | $19.00 | $18.48 | 4,016,530 |
| 2019-11-26 | $19.83 | $20.08 | $18.74 | $19.33 | $18.80 | 7,630,630 |
| 2019-11-25 | $20.40 | $20.49 | $19.82 | $19.91 | $19.37 | 7,639,730 |
| 2019-11-22 | $21.09 | $21.77 | $21.01 | $21.28 | $20.70 | 9,647,080 |
| 2019-11-21 | $20.30 | $22.15 | $19.98 | $21.38 | $20.80 | 12,322,820 |
| 2019-11-20 | $20.69 | $20.89 | $20.15 | $20.32 | $19.77 | 5,206,100 |
| 2019-11-19 | $20.28 | $20.87 | $19.91 | $20.66 | $20.10 | 7,218,960 |
| 2019-11-18 | $19.99 | $20.38 | $19.81 | $20.12 | $19.57 | 5,294,360 |
| 2019-11-15 | $19.99 | $20.37 | $19.90 | $19.92 | $19.38 | 8,750,450 |
| 2019-11-14 | $20.88 | $21.20 | $20.50 | $20.83 | $20.26 | 3,751,400 |
| 2019-11-13 | $21.18 | $21.38 | $20.39 | $20.88 | $20.31 | 4,372,300 |
| 2019-11-12 | $21.10 | $21.60 | $21.00 | $21.38 | $20.80 | 3,077,090 |
| 2019-11-11 | $21.85 | $21.85 | $20.93 | $21.19 | $20.61 | 4,141,360 |
| 2019-11-08 | $22.78 | $22.78 | $22.00 | $22.05 | $21.45 | 3,113,940 |
| 2019-11-07 | $22.20 | $22.61 | $21.80 | $22.32 | $21.71 | 3,517,440 |
| 2019-11-06 | $23.43 | $23.54 | $21.38 | $22.34 | $21.73 | 8,535,910 |
| 2019-11-05 | $24.29 | $24.39 | $23.41 | $23.43 | $22.79 | 5,458,830 |
| 2019-11-04 | $24.52 | $24.56 | $24.14 | $24.22 | $23.56 | 3,153,650 |
| 2019-11-01 | $24.72 | $24.92 | $24.00 | $24.49 | $23.82 | 2,870,840 |
| 2019-10-31 | $24.70 | $25.23 | $24.65 | $24.72 | $24.05 | 2,390,000 |
| 2019-10-30 | $25.15 | $25.20 | $24.66 | $24.68 | $24.01 | 2,586,300 |
| 2019-10-29 | $26.00 | $26.19 | $25.20 | $25.22 | $24.53 | 3,752,570 |
| 2019-10-28 | $25.35 | $26.10 | $25.35 | $25.98 | $25.27 | 2,932,030 |
| 2019-10-25 | $25.37 | $25.49 | $25.05 | $25.47 | $24.78 | 1,977,990 |
| 2019-10-24 | $25.90 | $25.90 | $25.19 | $25.37 | $24.68 | 2,570,700 |
| 2019-10-23 | $26.00 | $26.61 | $25.83 | $25.97 | $25.26 | 4,117,830 |
| 2019-10-22 | $25.41 | $25.75 | $25.13 | $25.55 | $24.85 | 2,149,720 |
| 2019-10-21 | $25.90 | $25.91 | $24.95 | $25.24 | $24.55 | 2,648,610 |
| 2019-10-18 | $26.15 | $26.32 | $25.81 | $25.91 | $25.20 | 2,283,060 |
| 2019-10-17 | $26.67 | $26.69 | $25.70 | $25.94 | $25.23 | 3,189,910 |
| 2019-10-16 | $27.15 | $27.16 | $26.40 | $26.42 | $25.70 | 1,865,400 |
| 2019-10-15 | $27.50 | $27.56 | $26.70 | $26.75 | $26.02 | 2,955,690 |
| 2019-10-14 | $27.38 | $27.71 | $27.36 | $27.50 | $26.75 | 2,561,720 |
| 2019-10-11 | $27.35 | $27.55 | $26.87 | $27.14 | $26.40 | 2,768,560 |
| 2019-10-10 | $27.25 | $27.68 | $27.07 | $27.45 | $26.70 | 2,677,030 |
| 2019-10-09 | $26.60 | $27.27 | $26.05 | $27.23 | $26.49 | 2,399,200 |
| 2019-10-08 | $26.85 | $27.16 | $26.67 | $26.80 | $26.07 | 2,463,190 |
| 2019-10-07 | $26.50 | $26.50 | $26.50 | $26.50 | $25.78 | 0 |
| 2019-10-04 | $26.50 | $26.50 | $26.50 | $26.50 | $25.78 | 0 |
| 2019-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $25.78 | 0 |
| 2019-10-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.78 | 0 |
| 2019-10-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.78 | 0 |
| 2019-09-30 | $27.46 | $27.74 | $26.50 | $26.50 | $25.78 | 3,095,060 |
| 2019-09-27 | $27.45 | $27.84 | $27.05 | $27.45 | $26.70 | 2,978,760 |
| 2019-09-26 | $29.51 | $29.59 | $27.00 | $27.45 | $26.70 | 7,063,630 |
| 2019-09-25 | $30.55 | $30.55 | $29.00 | $29.25 | $28.45 | 6,081,400 |
| 2019-09-24 | $30.42 | $30.95 | $30.20 | $30.88 | $30.04 | 6,906,010 |
| 2019-09-23 | $30.35 | $30.50 | $29.80 | $30.46 | $29.63 | 4,293,700 |
| 2019-09-20 | $31.35 | $31.35 | $30.20 | $30.45 | $29.62 | 7,677,290 |
| 2019-09-19 | $31.10 | $31.47 | $30.56 | $31.08 | $30.23 | 10,491,930 |
| 2019-09-18 | $29.84 | $30.85 | $29.62 | $30.80 | $29.96 | 9,856,350 |
| 2019-09-17 | $30.44 | $30.50 | $29.35 | $29.90 | $29.08 | 7,248,160 |
| 2019-09-16 | $30.26 | $30.93 | $30.05 | $30.74 | $29.90 | 7,947,550 |
| 2019-09-13 | $30.25 | $30.25 | $30.25 | $30.25 | $29.43 | 0 |
| 2019-09-12 | $30.10 | $30.35 | $29.62 | $30.25 | $29.43 | 5,680,310 |
| 2019-09-11 | $31.16 | $31.17 | $29.83 | $29.96 | $29.14 | 8,994,780 |
| 2019-09-10 | $31.00 | $31.34 | $30.35 | $30.76 | $29.92 | 12,417,320 |
| 2019-09-09 | $30.55 | $31.75 | $29.70 | $31.25 | $30.40 | 17,720,370 |
| 2019-09-06 | $29.17 | $30.72 | $29.07 | $30.00 | $29.18 | 17,686,660 |
| 2019-09-05 | $29.56 | $29.80 | $28.90 | $28.90 | $28.11 | 12,473,870 |
| 2019-09-04 | $28.70 | $28.94 | $28.28 | $28.76 | $27.98 | 5,910,270 |
| 2019-09-03 | $28.20 | $29.18 | $28.16 | $28.90 | $28.11 | 7,869,630 |
| 2019-09-02 | $27.67 | $28.48 | $27.46 | $28.22 | $27.45 | 5,053,000 |
| 2019-08-30 | $28.96 | $29.00 | $27.40 | $27.67 | $26.92 | 7,659,180 |
| 2019-08-29 | $28.99 | $29.20 | $28.65 | $28.69 | $27.91 | 6,844,900 |
| 2019-08-28 | $28.18 | $29.38 | $27.83 | $29.10 | $28.31 | 11,837,680 |
| 2019-08-27 | $27.90 | $28.50 | $27.64 | $28.35 | $27.58 | 6,166,610 |
| 2019-08-26 | $27.10 | $27.89 | $27.05 | $27.55 | $26.80 | 4,152,260 |
| 2019-08-23 | $28.68 | $28.84 | $27.89 | $27.95 | $27.19 | 5,911,160 |
| 2019-08-22 | $28.63 | $29.37 | $28.34 | $28.80 | $28.01 | 6,819,910 |
| 2019-08-21 | $29.06 | $29.14 | $28.50 | $28.55 | $27.77 | 6,139,740 |
| 2019-08-20 | $29.55 | $29.58 | $28.85 | $29.08 | $28.29 | 8,841,310 |
| 2019-08-19 | $28.85 | $29.59 | $28.36 | $29.31 | $28.51 | 11,313,180 |
| 2019-08-16 | $28.10 | $28.90 | $28.02 | $28.58 | $27.80 | 8,883,860 |
| 2019-08-15 | $27.13 | $28.27 | $26.71 | $27.92 | $27.16 | 6,849,970 |
| 2019-08-14 | $28.44 | $28.96 | $28.10 | $28.11 | $27.34 | 7,970,070 |
| 2019-08-13 | $28.28 | $28.48 | $27.90 | $27.96 | $27.20 | 5,885,090 |
| 2019-08-12 | $27.91 | $28.79 | $27.81 | $28.77 | $27.99 | 7,515,200 |
| 2019-08-09 | $29.20 | $29.32 | $27.69 | $27.89 | $27.13 | 10,442,730 |
| 2019-08-08 | $29.05 | $29.96 | $28.96 | $29.00 | $28.21 | 11,901,840 |
| 2019-08-07 | $29.12 | $31.70 | $28.37 | $29.74 | $28.93 | 22,440,010 |
| 2019-08-06 | $26.95 | $29.35 | $26.31 | $29.28 | $28.48 | 18,895,800 |
| 2019-08-05 | $26.84 | $28.40 | $26.63 | $27.71 | $26.95 | 11,922,710 |
| 2019-08-02 | $26.77 | $27.16 | $26.31 | $26.79 | $26.06 | 6,829,220 |
| 2019-08-01 | $27.12 | $27.57 | $26.94 | $27.56 | $26.81 | 9,132,260 |
| 2019-07-31 | $25.72 | $28.30 | $25.71 | $27.78 | $27.02 | 13,523,950 |
| 2019-07-30 | $25.71 | $26.07 | $25.60 | $25.80 | $25.10 | 3,477,300 |
| 2019-07-29 | $25.87 | $26.15 | $25.58 | $25.68 | $24.98 | 3,499,610 |
| 2019-07-26 | $25.65 | $26.10 | $25.40 | $25.80 | $25.10 | 4,626,300 |
| 2019-07-25 | $25.88 | $26.01 | $25.45 | $25.63 | $24.93 | 4,000,600 |
| 2019-07-24 | $25.16 | $25.89 | $25.00 | $25.61 | $24.91 | 4,819,750 |
| 2019-07-23 | $24.49 | $24.92 | $24.25 | $24.79 | $24.11 | 3,103,090 |
| 2019-07-22 | $25.55 | $25.75 | $24.01 | $24.25 | $23.59 | 4,026,100 |
| 2019-07-19 | $25.35 | $25.90 | $25.35 | $25.57 | $24.87 | 2,215,920 |
| 2019-07-18 | $26.28 | $26.28 | $25.39 | $25.43 | $24.74 | 4,255,400 |
| 2019-07-17 | $26.72 | $26.96 | $26.32 | $26.41 | $25.69 | 3,589,100 |
| 2019-07-16 | $25.99 | $26.93 | $25.95 | $26.72 | $25.99 | 4,888,410 |
| 2019-07-15 | $25.44 | $26.24 | $24.84 | $26.19 | $25.48 | 4,749,270 |
| 2019-07-12 | $25.78 | $25.78 | $25.17 | $25.33 | $24.64 | 3,000,300 |
| 2019-07-11 | $26.32 | $26.46 | $25.53 | $25.60 | $24.90 | 3,397,130 |
| 2019-07-10 | $26.50 | $26.68 | $25.86 | $26.10 | $25.39 | 2,653,600 |
| 2019-07-09 | $26.63 | $26.94 | $26.20 | $26.40 | $25.68 | 3,075,200 |
| 2019-07-08 | $28.00 | $28.09 | $26.56 | $26.63 | $25.90 | 5,653,070 |
| 2019-07-05 | $27.78 | $28.27 | $27.70 | $28.19 | $27.42 | 4,649,800 |
| 2019-07-04 | $28.10 | $28.25 | $27.60 | $27.67 | $26.92 | 3,552,000 |
| 2019-07-03 | $28.11 | $28.32 | $27.92 | $27.98 | $27.22 | 3,844,690 |
| 2019-07-02 | $28.53 | $28.65 | $28.06 | $28.32 | $27.55 | 4,891,920 |
| 2019-07-01 | $28.55 | $28.79 | $28.35 | $28.53 | $27.75 | 7,907,010 |
| 2019-06-28 | $28.50 | $28.50 | $27.52 | $27.65 | $26.90 | 5,949,970 |
| 2019-06-27 | $27.91 | $28.87 | $27.91 | $28.55 | $27.77 | 7,713,490 |
| 2019-06-26 | $27.85 | $28.51 | $27.67 | $27.96 | $27.20 | 4,386,700 |
| 2019-06-25 | $28.67 | $28.84 | $27.79 | $28.10 | $27.33 | 5,638,150 |
| 2019-06-24 | $29.07 | $29.43 | $28.40 | $28.67 | $27.89 | 6,237,670 |
| 2019-06-21 | $29.15 | $29.66 | $28.88 | $29.20 | $28.40 | 10,293,090 |
| 2019-06-20 | $28.14 | $29.29 | $27.91 | $28.90 | $28.11 | 8,954,090 |
| 2019-06-19 | $29.88 | $30.24 | $28.75 | $28.76 | $27.98 | 9,966,780 |
| 2019-06-18 | $28.26 | $29.20 | $27.71 | $28.68 | $27.90 | 9,161,900 |
| 2019-06-17 | $28.65 | $28.70 | $27.65 | $28.06 | $27.29 | 6,959,710 |
| 2019-06-14 | $29.75 | $30.19 | $28.20 | $28.28 | $27.51 | 8,962,120 |
| 2019-06-13 | $29.73 | $30.88 | $29.37 | $29.70 | $28.89 | 10,349,330 |
| 2019-06-12 | $30.03 | $31.48 | $29.79 | $30.06 | $29.24 | 15,744,120 |
| 2019-06-11 | $29.12 | $30.25 | $28.50 | $29.96 | $29.14 | 13,984,660 |
| 2019-06-10 | $28.26 | $29.66 | $28.00 | $29.07 | $28.28 | 13,217,900 |
| 2019-06-07 | $27.79 | $27.79 | $27.79 | $27.79 | $27.03 | 0 |
| 2019-06-06 | $29.70 | $29.71 | $27.39 | $27.79 | $27.03 | 15,599,440 |
| 2019-06-05 | $30.80 | $31.50 | $29.35 | $30.20 | $29.38 | 17,303,910 |
| 2019-06-04 | $31.85 | $33.54 | $29.58 | $30.23 | $29.26 | 23,552,030 |
| 2019-06-03 | $32.10 | $35.21 | $30.55 | $32.34 | $31.30 | 30,676,030 |
| 2019-05-31 | $30.00 | $33.67 | $29.88 | $32.95 | $31.89 | 31,548,980 |
| 2019-05-30 | $29.06 | $32.00 | $28.08 | $30.76 | $29.77 | 25,956,860 |
| 2019-05-29 | $29.20 | $30.98 | $28.88 | $29.50 | $28.55 | 26,057,390 |
| 2019-05-28 | $25.90 | $28.49 | $25.90 | $28.49 | $27.58 | 10,786,910 |
| 2019-05-27 | $25.08 | $25.95 | $25.05 | $25.90 | $25.07 | 6,039,260 |
| 2019-05-24 | $24.88 | $25.74 | $24.88 | $25.10 | $24.30 | 4,933,340 |
| 2019-05-23 | $26.37 | $26.50 | $25.02 | $25.16 | $24.35 | 9,459,790 |
| 2019-05-22 | $26.90 | $28.58 | $26.58 | $27.27 | $26.40 | 14,192,360 |
| 2019-05-21 | $25.85 | $27.10 | $25.51 | $26.80 | $25.94 | 9,761,010 |
| 2019-05-20 | $25.15 | $26.50 | $23.00 | $25.87 | $25.04 | 8,946,230 |
| 2019-05-17 | $26.50 | $27.24 | $24.75 | $25.24 | $24.43 | 8,154,410 |
| 2019-05-16 | $26.99 | $26.99 | $26.26 | $26.40 | $25.55 | 6,650,090 |
| 2019-05-15 | $27.29 | $27.45 | $26.68 | $26.99 | $26.12 | 9,563,850 |
| 2019-05-14 | $25.10 | $27.55 | $25.00 | $26.93 | $26.07 | 12,161,860 |
| 2019-05-13 | $25.58 | $26.07 | $25.25 | $25.70 | $24.88 | 6,295,640 |
| 2019-05-10 | $25.15 | $26.22 | $23.70 | $26.09 | $25.25 | 11,092,330 |
| 2019-05-09 | $24.51 | $25.36 | $24.30 | $24.79 | $23.99 | 6,316,300 |
| 2019-05-08 | $23.89 | $25.67 | $23.47 | $24.87 | $24.07 | 7,774,880 |
| 2019-05-07 | $24.43 | $25.49 | $24.41 | $24.89 | $24.09 | 6,647,130 |
| 2019-05-06 | $26.30 | $26.30 | $24.67 | $24.67 | $23.88 | 7,162,090 |
| 2019-05-03 | $27.41 | $27.41 | $27.41 | $27.41 | $26.53 | 0 |
| 2019-05-02 | $27.41 | $27.41 | $27.41 | $27.41 | $26.53 | 0 |
| 2019-05-01 | $27.41 | $27.41 | $27.41 | $27.41 | $26.53 | 0 |
| 2019-04-30 | $27.60 | $28.37 | $26.26 | $27.41 | $26.53 | 7,228,370 |
| 2019-04-29 | $31.00 | $31.30 | $27.79 | $27.80 | $26.91 | 11,380,860 |
| 2019-04-26 | $30.55 | $31.68 | $30.29 | $30.88 | $29.89 | 6,767,130 |
| 2019-04-25 | $32.00 | $32.56 | $30.75 | $30.82 | $29.83 | 8,638,410 |
| 2019-04-24 | $32.02 | $32.33 | $31.05 | $32.33 | $31.29 | 10,178,370 |
| 2019-04-23 | $33.50 | $33.52 | $31.90 | $32.01 | $30.98 | 12,559,510 |
| 2019-04-22 | $34.60 | $35.49 | $33.80 | $33.86 | $32.77 | 14,595,140 |
| 2019-04-19 | $34.48 | $35.85 | $32.85 | $34.69 | $33.58 | 19,873,860 |
| 2019-04-18 | $35.97 | $36.50 | $34.50 | $34.85 | $33.73 | 22,311,890 |
| 2019-04-17 | $35.10 | $37.37 | $35.01 | $35.66 | $34.52 | 35,036,520 |
| 2019-04-16 | $31.47 | $34.62 | $30.70 | $34.62 | $33.51 | 27,597,320 |
| 2019-04-15 | $30.95 | $32.84 | $30.85 | $31.47 | $30.46 | 11,458,380 |
| 2019-04-12 | $30.30 | $30.56 | $30.01 | $30.34 | $29.37 | 4,513,090 |
| 2019-04-11 | $31.22 | $31.45 | $30.19 | $30.20 | $29.23 | 6,803,050 |
| 2019-04-10 | $31.70 | $31.92 | $31.01 | $31.31 | $30.31 | 7,228,200 |
| 2019-04-09 | $31.68 | $32.68 | $31.56 | $32.12 | $31.09 | 6,535,430 |
| 2019-04-08 | $32.61 | $32.98 | $31.51 | $31.82 | $30.80 | 7,472,860 |
| 2019-04-05 | $32.32 | $32.32 | $32.32 | $32.32 | $31.28 | 0 |
| 2019-04-04 | $32.79 | $33.30 | $32.29 | $32.32 | $31.28 | 7,320,530 |
| 2019-04-03 | $32.70 | $32.93 | $32.30 | $32.67 | $31.62 | 9,747,380 |
| 2019-04-02 | $33.50 | $34.49 | $33.37 | $33.40 | $32.33 | 14,479,570 |
| 2019-04-01 | $32.43 | $34.04 | $32.43 | $33.62 | $32.54 | 13,430,430 |
| 2019-03-29 | $31.22 | $32.38 | $30.18 | $32.05 | $31.02 | 11,066,530 |
| 2019-03-28 | $31.39 | $33.50 | $30.71 | $31.88 | $30.86 | 11,578,760 |
| 2019-03-27 | $32.55 | $32.99 | $31.40 | $31.72 | $30.70 | 7,282,440 |
| 2019-03-26 | $33.78 | $33.80 | $32.13 | $32.42 | $31.38 | 7,450,900 |
| 2019-03-25 | $32.95 | $33.99 | $32.75 | $33.36 | $32.29 | 6,918,790 |
| 2019-03-22 | $34.53 | $34.65 | $33.33 | $33.77 | $32.69 | 10,279,850 |
| 2019-03-21 | $34.80 | $35.30 | $34.65 | $34.86 | $33.74 | 10,700,260 |
| 2019-03-20 | $34.26 | $35.30 | $34.01 | $34.91 | $33.79 | 11,724,790 |
| 2019-03-19 | $34.50 | $35.08 | $34.11 | $34.25 | $33.15 | 10,394,450 |
| 2019-03-18 | $33.90 | $35.36 | $32.18 | $35.19 | $34.06 | 13,985,370 |
| 2019-03-15 | $34.65 | $34.90 | $33.50 | $33.78 | $32.70 | 9,493,150 |
| 2019-03-14 | $33.60 | $35.11 | $33.34 | $34.25 | $33.15 | 11,522,800 |
| 2019-03-13 | $36.48 | $36.48 | $33.70 | $33.99 | $32.90 | 20,245,210 |
| 2019-03-12 | $37.07 | $38.48 | $36.90 | $37.29 | $36.09 | 18,670,110 |
| 2019-03-11 | $35.81 | $37.29 | $35.00 | $37.07 | $35.88 | 19,813,010 |
| 2019-03-08 | $39.00 | $40.81 | $37.61 | $37.61 | $36.40 | 30,589,000 |
| 2019-03-07 | $37.83 | $41.79 | $37.16 | $41.79 | $40.45 | 39,801,680 |
| 2019-03-06 | $37.93 | $38.50 | $37.01 | $37.99 | $36.77 | 23,891,990 |
| 2019-03-05 | $37.13 | $38.50 | $36.50 | $38.19 | $36.97 | 25,312,380 |
| 2019-03-04 | $35.88 | $38.34 | $35.88 | $37.55 | $36.35 | 26,384,310 |
| 2019-03-01 | $35.60 | $35.85 | $34.10 | $35.55 | $34.41 | 14,342,680 |
| 2019-02-28 | $34.50 | $36.38 | $34.50 | $35.20 | $34.07 | 16,816,530 |
| 2019-02-27 | $36.00 | $36.89 | $33.90 | $34.49 | $33.38 | 28,013,280 |
| 2019-02-26 | $40.88 | $41.50 | $37.00 | $37.64 | $36.43 | 35,839,950 |
| 2019-02-25 | $39.30 | $41.88 | $39.00 | $40.65 | $39.35 | 35,175,430 |
| 2019-02-22 | $38.40 | $39.79 | $37.50 | $38.47 | $37.24 | 30,581,950 |
| 2019-02-21 | $38.02 | $41.40 | $37.18 | $38.70 | $37.46 | 40,970,150 |
| 2019-02-20 | $37.18 | $41.40 | $34.53 | $38.98 | $37.73 | 40,505,600 |
| 2019-02-19 | $38.69 | $39.79 | $37.00 | $37.82 | $36.61 | 35,516,640 |
| 2019-02-18 | $35.55 | $39.02 | $35.55 | $38.67 | $37.43 | 35,048,550 |
| 2019-02-15 | $34.12 | $37.65 | $33.89 | $35.53 | $34.39 | 38,112,300 |
| 2019-02-14 | $33.88 | $35.76 | $32.94 | $34.85 | $33.73 | 33,012,850 |
| 2019-02-13 | $32.00 | $35.99 | $31.80 | $34.18 | $33.08 | 39,777,480 |
| 2019-02-12 | $32.53 | $33.60 | $31.30 | $33.25 | $32.18 | 43,028,410 |
| 2019-02-11 | $28.55 | $30.58 | $28.55 | $30.58 | $29.60 | 16,995,610 |
| 2019-02-08 | $27.80 | $27.80 | $27.80 | $27.80 | $26.91 | 0 |
| 2019-02-07 | $27.80 | $27.80 | $27.80 | $27.80 | $26.91 | 0 |
| 2019-02-06 | $27.80 | $27.80 | $27.80 | $27.80 | $26.91 | 0 |
| 2019-02-05 | $27.80 | $27.80 | $27.80 | $27.80 | $26.91 | 0 |
| 2019-02-04 | $27.80 | $27.80 | $27.80 | $27.80 | $26.91 | 0 |
| 2019-02-01 | $28.13 | $28.28 | $27.11 | $27.80 | $26.91 | 21,327,550 |
| 2019-01-31 | $30.20 | $30.78 | $27.31 | $27.54 | $26.66 | 30,744,340 |
| 2019-01-30 | $33.00 | $33.01 | $30.29 | $30.29 | $29.32 | 32,364,310 |
| 2019-01-29 | $31.99 | $34.96 | $31.70 | $33.65 | $32.57 | 35,686,600 |
| 2019-01-28 | $34.35 | $35.35 | $32.80 | $32.80 | $31.75 | 30,936,170 |
| 2019-01-25 | $42.02 | $42.50 | $36.44 | $36.44 | $35.27 | 41,853,170 |
| 2019-01-24 | $37.55 | $40.49 | $37.55 | $40.49 | $39.19 | 37,102,370 |
| 2019-01-23 | $33.10 | $36.81 | $31.77 | $36.81 | $35.63 | 48,247,580 |
| 2019-01-22 | $30.24 | $33.46 | $30.15 | $33.46 | $32.39 | 44,019,920 |
| 2019-01-21 | $28.14 | $31.00 | $27.29 | $30.42 | $29.44 | 40,041,400 |
| 2019-01-18 | $33.00 | $34.74 | $28.42 | $28.42 | $27.51 | 54,097,880 |
| 2019-01-17 | $28.33 | $31.58 | $27.85 | $31.58 | $30.57 | 30,918,260 |
| 2019-01-16 | $27.48 | $29.99 | $26.88 | $28.71 | $27.79 | 36,874,530 |
| 2019-01-15 | $27.85 | $30.34 | $27.85 | $28.02 | $27.12 | 41,737,760 |
| 2019-01-14 | $30.83 | $30.83 | $26.88 | $30.83 | $29.84 | 56,091,250 |
| 2019-01-11 | $28.03 | $28.03 | $27.59 | $28.03 | $27.13 | 7,451,980 |
| 2019-01-10 | $23.01 | $25.48 | $22.71 | $25.48 | $24.66 | 35,881,760 |
| 2019-01-09 | $21.12 | $23.16 | $20.71 | $23.16 | $22.42 | 38,699,000 |
| 2019-01-08 | $21.15 | $21.59 | $20.69 | $21.05 | $20.37 | 19,481,390 |
| 2019-01-07 | $20.26 | $21.71 | $20.25 | $21.14 | $20.46 | 24,954,990 |
| 2019-01-04 | $19.17 | $20.38 | $18.87 | $20.15 | $19.50 | 19,632,370 |
| 2019-01-03 | $21.49 | $21.79 | $19.80 | $19.90 | $19.26 | 30,304,260 |
| 2019-01-02 | $21.78 | $22.61 | $21.31 | $22.00 | $21.29 | 23,137,220 |
| 2019-01-01 | $21.68 | $21.68 | $21.68 | $21.68 | $20.98 | 0 |
| 2018-12-31 | $21.68 | $21.68 | $21.68 | $21.68 | $20.98 | 0 |
| 2018-12-28 | $22.43 | $22.59 | $21.52 | $21.68 | $20.98 | 28,135,950 |
| 2018-12-27 | $22.79 | $23.76 | $22.30 | $23.02 | $22.28 | 35,492,390 |
| 2018-12-26 | $24.30 | $25.32 | $22.71 | $22.79 | $22.06 | 53,591,230 |
| 2018-12-25 | $22.70 | $24.18 | $21.38 | $24.18 | $23.40 | 51,560,580 |
| 2018-12-24 | $19.92 | $21.98 | $19.81 | $21.98 | $21.28 | 23,234,410 |
| 2018-12-21 | $19.19 | $20.14 | $18.95 | $19.98 | $19.34 | 22,691,730 |
| 2018-12-20 | $19.01 | $19.76 | $18.37 | $19.55 | $18.92 | 20,301,670 |
| 2018-12-19 | $19.43 | $20.06 | $18.98 | $19.39 | $18.77 | 18,242,630 |
| 2018-12-18 | $19.81 | $20.41 | $19.05 | $19.27 | $18.65 | 19,864,200 |
| 2018-12-17 | $19.75 | $20.39 | $19.57 | $20.07 | $19.43 | 17,656,710 |
| 2018-12-14 | $21.11 | $21.25 | $20.08 | $20.52 | $19.86 | 26,571,140 |
| 2018-12-13 | $20.95 | $22.28 | $20.72 | $21.31 | $20.63 | 37,753,570 |
| 2018-12-12 | $20.95 | $21.26 | $20.21 | $20.69 | $20.03 | 24,719,000 |
| 2018-12-11 | $19.96 | $21.80 | $19.85 | $21.28 | $20.60 | 31,899,230 |
| 2018-12-10 | $19.00 | $20.48 | $18.82 | $20.09 | $19.45 | 23,429,300 |
| 2018-12-07 | $19.81 | $20.36 | $19.60 | $19.81 | $19.17 | 24,963,760 |
| 2018-12-06 | $21.00 | $21.03 | $19.43 | $19.43 | $18.81 | 33,109,380 |
| 2018-12-05 | $21.00 | $22.79 | $20.90 | $21.59 | $20.90 | 38,649,950 |
| 2018-12-04 | $21.05 | $21.88 | $20.78 | $21.88 | $21.18 | 31,453,750 |
| 2018-12-03 | $21.11 | $22.73 | $20.55 | $21.74 | $21.04 | 43,884,740 |
| 2018-11-30 | $19.67 | $20.96 | $18.90 | $20.77 | $20.10 | 41,556,310 |
| 2018-11-29 | $21.75 | $21.94 | $20.00 | $20.20 | $19.55 | 45,664,120 |
| 2018-11-28 | $20.64 | $23.15 | $20.40 | $22.22 | $21.51 | 55,188,810 |
| 2018-11-27 | $22.15 | $22.15 | $20.80 | $21.09 | $20.41 | 52,152,940 |
| 2018-11-26 | $22.01 | $22.01 | $21.80 | $22.01 | $21.30 | 19,050,740 |
| 2018-11-23 | $20.01 | $20.01 | $20.01 | $20.01 | $19.37 | 1,677,440 |
| 2018-11-22 | $18.19 | $18.19 | $18.19 | $18.19 | $17.61 | 278,470 |
| 2018-11-21 | $16.54 | $16.54 | $16.54 | $16.54 | $16.01 | 206,810 |
| 2018-11-20 | $15.04 | $15.04 | $15.04 | $15.04 | $14.56 | 102,000 |
| 2018-11-19 | $13.67 | $13.67 | $13.67 | $13.67 | $13.23 | 40,750 |
| 2018-11-16 | $12.43 | $12.43 | $12.43 | $12.43 | $12.03 | 35,220 |
| 2018-11-15 | $9.42 | $11.30 | $9.42 | $11.30 | $10.94 | 61,630 |
China Bester Group Telecom Company. Ltd (603220) News Headlines
Recent China Bester Group Telecom Company. Ltd (603220) News
Similar Companies to China Bester Group Telecom Company. Ltd (603220) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |