Getein Biotech Inc (603387) Exchange: SHG
Data as of July 11, 2025
$8.10 ($-0.01) -0.12%
Getein Biotech Inc - Daily Information
Click for more stock information on Getein Biotech Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.15 |
| Previous Close | $8.10 |
| High | $8.17 |
| Low | $8.07 |
| Adjusted Open | $8.15 |
| Previous Adjusted Close | $8.10 |
| Adjusted High | $8.17 |
| Adjusted Low | $8.07 |
About Getein Biotech Inc (603387)
Invest in Getein Biotech Inc (603387)
Historical Stock Data for Getein Biotech Inc (603387)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.15 | $8.17 | $8.07 | $8.10 | $8.10 | 4,300,910 |
| 2025-07-08 | $8.06 | $8.16 | $8.05 | $8.11 | $8.11 | 5,190,090 |
| 2025-07-07 | $8.07 | $8.16 | $8.03 | $8.07 | $8.07 | 3,926,610 |
| 2025-07-04 | $8.08 | $8.15 | $8.03 | $8.07 | $8.07 | 4,807,300 |
| 2025-07-03 | $7.98 | $8.08 | $7.95 | $8.05 | $8.05 | 4,850,940 |
| 2025-07-02 | $7.99 | $8.02 | $7.94 | $7.97 | $7.97 | 4,049,780 |
| 2025-06-30 | $7.92 | $7.97 | $7.87 | $7.95 | $7.95 | 4,167,560 |
| 2025-06-27 | $7.86 | $7.91 | $7.85 | $7.88 | $7.88 | 3,502,820 |
| 2025-06-26 | $7.90 | $7.90 | $7.83 | $7.87 | $7.87 | 4,357,020 |
| 2025-06-25 | $7.87 | $7.90 | $7.79 | $7.89 | $7.89 | 4,707,450 |
| 2025-06-24 | $7.78 | $7.88 | $7.77 | $7.88 | $7.88 | 4,304,120 |
| 2025-06-23 | $7.64 | $7.81 | $7.62 | $7.78 | $7.78 | 4,715,710 |
| 2025-06-20 | $7.66 | $7.75 | $7.64 | $7.65 | $7.65 | 4,671,850 |
| 2025-06-19 | $7.75 | $7.81 | $7.66 | $7.68 | $7.68 | 5,259,560 |
| 2025-06-18 | $7.92 | $7.95 | $7.75 | $7.78 | $7.78 | 7,266,990 |
| 2025-06-17 | $8.03 | $8.15 | $7.91 | $7.96 | $7.96 | 6,065,830 |
| 2025-06-13 | $8.28 | $8.38 | $8.12 | $8.15 | $8.15 | 5,542,950 |
| 2025-06-12 | $8.33 | $8.40 | $8.25 | $8.31 | $8.31 | 4,039,380 |
| 2025-06-11 | $8.33 | $8.42 | $8.33 | $8.37 | $8.37 | 3,572,840 |
| 2025-06-10 | $8.37 | $8.43 | $8.25 | $8.35 | $8.35 | 5,027,720 |
| 2025-06-09 | $8.26 | $8.40 | $8.25 | $8.37 | $8.37 | 4,832,770 |
| 2025-06-06 | $8.30 | $8.32 | $8.22 | $8.24 | $8.24 | 2,767,470 |
| 2025-06-05 | $8.38 | $8.45 | $8.24 | $8.29 | $8.29 | 4,973,580 |
| 2025-06-04 | $8.34 | $8.39 | $8.28 | $8.37 | $8.37 | 3,996,540 |
| 2025-06-03 | $8.23 | $8.34 | $8.17 | $8.34 | $8.34 | 5,579,740 |
| 2025-05-30 | $8.18 | $8.30 | $8.18 | $8.24 | $8.24 | 4,400,470 |
| 2025-05-29 | $8.08 | $8.20 | $8.03 | $8.19 | $8.19 | 4,642,150 |
| 2025-05-28 | $8.09 | $8.14 | $8.03 | $8.08 | $8.08 | 2,374,000 |
| 2025-05-27 | $8.05 | $8.10 | $8.00 | $8.10 | $8.10 | 3,394,370 |
| 2025-05-26 | $8.09 | $8.12 | $7.96 | $8.05 | $8.05 | 4,545,390 |
| 2025-05-23 | $8.09 | $8.25 | $8.09 | $8.10 | $8.10 | 4,739,020 |
| 2025-05-22 | $8.23 | $8.25 | $8.09 | $8.10 | $8.10 | 4,485,380 |
| 2025-05-21 | $8.24 | $8.31 | $8.20 | $8.25 | $8.25 | 4,776,660 |
| 2025-05-20 | $8.11 | $8.42 | $8.10 | $8.26 | $8.26 | 9,581,620 |
| 2025-05-19 | $8.16 | $8.18 | $8.05 | $8.09 | $8.09 | 3,231,620 |
| 2025-05-16 | $8.11 | $8.19 | $8.05 | $8.16 | $8.16 | 3,654,750 |
| 2025-05-15 | $8.10 | $8.13 | $8.04 | $8.12 | $8.12 | 3,150,690 |
| 2025-05-14 | $8.15 | $8.15 | $8.03 | $8.11 | $8.11 | 3,542,540 |
| 2025-05-13 | $8.09 | $8.14 | $8.03 | $8.11 | $8.11 | 4,297,290 |
| 2025-05-12 | $8.11 | $8.11 | $7.97 | $8.02 | $8.02 | 3,691,410 |
| 2025-05-09 | $8.07 | $8.12 | $8.03 | $8.06 | $8.06 | 3,345,120 |
| 2025-05-08 | $8.03 | $8.13 | $8.00 | $8.07 | $8.07 | 3,937,040 |
| 2025-05-07 | $8.17 | $8.17 | $7.98 | $8.04 | $8.04 | 4,913,180 |
| 2025-05-06 | $8.05 | $8.20 | $7.94 | $8.09 | $8.09 | 5,704,450 |
| 2025-04-30 | $7.78 | $7.98 | $7.78 | $7.94 | $7.94 | 4,977,000 |
| 2025-04-29 | $7.86 | $7.95 | $7.81 | $7.83 | $7.83 | 3,364,260 |
| 2025-04-28 | $7.95 | $7.97 | $7.78 | $7.84 | $7.84 | 3,347,460 |
| 2025-04-25 | $8.01 | $8.10 | $7.96 | $7.98 | $7.98 | 3,544,310 |
| 2025-04-24 | $8.00 | $8.14 | $7.99 | $8.04 | $8.04 | 4,169,420 |
| 2025-04-23 | $7.99 | $8.06 | $7.96 | $8.00 | $8.00 | 2,719,180 |
| 2025-04-22 | $7.92 | $7.99 | $7.89 | $7.98 | $7.98 | 3,650,770 |
| 2025-04-21 | $7.93 | $7.97 | $7.83 | $7.94 | $7.94 | 3,062,940 |
| 2025-04-18 | $7.84 | $8.00 | $7.84 | $7.93 | $7.93 | 3,336,710 |
| 2025-04-17 | $7.83 | $7.93 | $7.76 | $7.92 | $7.92 | 3,246,230 |
| 2025-04-16 | $7.93 | $7.93 | $7.72 | $7.81 | $7.81 | 4,194,620 |
| 2025-04-15 | $7.95 | $7.99 | $7.88 | $7.95 | $7.95 | 2,690,270 |
| 2025-04-14 | $7.93 | $8.01 | $7.90 | $7.93 | $7.93 | 4,603,220 |
| 2025-04-11 | $7.85 | $7.98 | $7.81 | $7.88 | $7.88 | 4,844,460 |
| 2025-04-10 | $7.90 | $8.01 | $7.81 | $7.92 | $7.92 | 7,332,190 |
| 2025-04-09 | $7.68 | $7.78 | $7.31 | $7.75 | $7.75 | 9,363,510 |
| 2025-04-08 | $7.95 | $7.95 | $7.57 | $7.75 | $7.75 | 8,040,760 |
| 2025-04-07 | $8.40 | $8.41 | $7.80 | $7.80 | $7.80 | 9,210,830 |
| 2025-04-03 | $8.65 | $8.83 | $8.60 | $8.67 | $8.67 | 4,454,260 |
| 2025-04-02 | $8.68 | $8.80 | $8.60 | $8.71 | $8.71 | 4,937,730 |
| 2025-04-01 | $8.41 | $8.76 | $8.41 | $8.67 | $8.67 | 8,081,740 |
| 2025-03-31 | $8.69 | $8.70 | $8.28 | $8.38 | $8.38 | 6,012,850 |
| 2025-03-28 | $8.72 | $8.84 | $8.67 | $8.69 | $8.69 | 4,818,970 |
| 2025-03-27 | $8.62 | $8.75 | $8.52 | $8.74 | $8.74 | 3,980,850 |
| 2025-03-26 | $8.65 | $8.72 | $8.56 | $8.68 | $8.68 | 3,874,690 |
| 2025-03-25 | $8.52 | $8.66 | $8.49 | $8.62 | $8.62 | 3,559,480 |
| 2025-03-24 | $8.68 | $8.72 | $8.43 | $8.55 | $8.55 | 5,018,680 |
| 2025-03-21 | $8.80 | $8.83 | $8.64 | $8.68 | $8.68 | 5,057,460 |
| 2025-03-20 | $8.83 | $8.83 | $8.73 | $8.78 | $8.78 | 3,932,370 |
| 2025-03-19 | $8.80 | $8.85 | $8.76 | $8.82 | $8.82 | 4,340,620 |
| 2025-03-18 | $8.78 | $8.85 | $8.75 | $8.81 | $8.81 | 4,975,910 |
| 2025-03-17 | $8.75 | $8.79 | $8.68 | $8.77 | $8.77 | 4,650,300 |
| 2025-03-14 | $8.56 | $8.75 | $8.53 | $8.75 | $8.75 | 5,288,730 |
| 2025-03-13 | $8.63 | $8.63 | $8.47 | $8.59 | $8.59 | 4,288,240 |
| 2025-03-12 | $8.70 | $8.75 | $8.57 | $8.61 | $8.61 | 4,067,420 |
| 2025-03-11 | $8.65 | $8.75 | $8.61 | $8.70 | $8.70 | 3,201,030 |
| 2025-03-10 | $8.66 | $8.83 | $8.63 | $8.74 | $8.74 | 5,119,310 |
| 2025-03-07 | $8.60 | $8.83 | $8.59 | $8.64 | $8.64 | 6,929,280 |
| 2025-03-06 | $8.56 | $8.71 | $8.51 | $8.65 | $8.65 | 4,634,310 |
| 2025-03-05 | $8.65 | $8.65 | $8.49 | $8.56 | $8.56 | 3,777,820 |
| 2025-03-04 | $8.54 | $8.70 | $8.47 | $8.68 | $8.68 | 5,767,080 |
| 2025-03-03 | $8.49 | $8.62 | $8.43 | $8.54 | $8.54 | 4,376,760 |
| 2025-02-28 | $8.63 | $8.68 | $8.42 | $8.45 | $8.45 | 4,811,580 |
| 2025-02-27 | $8.61 | $8.64 | $8.49 | $8.61 | $8.61 | 5,078,000 |
| 2025-02-26 | $8.60 | $8.65 | $8.53 | $8.60 | $8.60 | 4,856,670 |
| 2025-02-25 | $8.45 | $8.60 | $8.37 | $8.55 | $8.55 | 5,319,340 |
| 2025-02-24 | $8.52 | $8.56 | $8.45 | $8.50 | $8.50 | 4,249,670 |
| 2025-02-20 | $8.52 | $8.77 | $8.50 | $8.58 | $8.58 | 6,041,060 |
| 2025-02-19 | $8.39 | $8.56 | $8.34 | $8.52 | $8.52 | 5,705,770 |
| 2025-02-18 | $8.63 | $8.64 | $8.33 | $8.40 | $8.40 | 5,844,860 |
| 2025-02-17 | $8.52 | $8.80 | $8.50 | $8.64 | $8.64 | 10,154,810 |
| 2025-02-14 | $8.18 | $8.47 | $8.18 | $8.43 | $8.43 | 9,403,330 |
| 2025-02-13 | $8.24 | $8.31 | $8.18 | $8.19 | $8.19 | 3,044,530 |
| 2025-02-12 | $8.28 | $8.33 | $8.19 | $8.28 | $8.28 | 3,822,220 |
| 2025-02-11 | $8.40 | $8.40 | $8.24 | $8.30 | $8.30 | 4,320,870 |
| 2025-02-10 | $8.21 | $8.43 | $8.20 | $8.38 | $8.38 | 6,146,780 |
| 2025-02-07 | $8.13 | $8.33 | $8.10 | $8.24 | $8.24 | 7,699,420 |
| 2025-02-06 | $7.86 | $8.16 | $7.85 | $8.13 | $8.13 | 7,030,460 |
| 2025-02-05 | $7.99 | $8.02 | $7.85 | $7.94 | $7.94 | 4,880,790 |
| 2025-01-27 | $7.89 | $8.04 | $7.89 | $7.92 | $7.92 | 6,168,080 |
| 2025-01-24 | $7.85 | $7.93 | $7.79 | $7.89 | $7.89 | 6,613,510 |
| 2025-01-23 | $7.96 | $8.19 | $7.85 | $7.91 | $7.91 | 10,890,120 |
| 2025-01-22 | $8.40 | $8.40 | $7.88 | $7.88 | $7.88 | 28,922,730 |
| 2025-01-21 | $8.40 | $9.08 | $8.32 | $8.75 | $8.75 | 32,593,060 |
| 2025-01-20 | $8.29 | $8.40 | $8.25 | $8.25 | $8.25 | 3,206,770 |
| 2025-01-17 | $8.17 | $8.50 | $8.17 | $8.27 | $8.27 | 6,843,450 |
| 2025-01-16 | $8.23 | $8.36 | $8.15 | $8.24 | $8.24 | 4,072,890 |
| 2025-01-15 | $8.02 | $8.39 | $8.00 | $8.24 | $8.24 | 7,231,330 |
| 2025-01-14 | $7.80 | $8.05 | $7.80 | $8.05 | $8.05 | 3,286,950 |
| 2025-01-13 | $7.96 | $7.96 | $7.75 | $7.82 | $7.82 | 4,166,650 |
| 2025-01-09 | $7.86 | $7.94 | $7.77 | $7.86 | $7.86 | 2,411,970 |
| 2025-01-08 | $7.90 | $8.00 | $7.72 | $7.87 | $7.87 | 3,522,630 |
| 2025-01-07 | $8.02 | $8.02 | $7.77 | $7.94 | $7.94 | 3,834,700 |
| 2025-01-06 | $7.85 | $8.06 | $7.82 | $7.96 | $7.96 | 3,100,610 |
| 2025-01-03 | $8.03 | $8.15 | $7.84 | $7.87 | $7.87 | 4,306,550 |
| 2025-01-02 | $8.22 | $8.30 | $7.96 | $8.03 | $8.03 | 4,313,760 |
| 2024-12-31 | $8.42 | $8.55 | $8.19 | $8.25 | $8.25 | 5,566,640 |
| 2024-12-30 | $8.33 | $8.53 | $8.25 | $8.47 | $8.47 | 4,567,720 |
| 2024-12-27 | $8.25 | $8.38 | $8.20 | $8.36 | $8.36 | 3,071,870 |
| 2024-12-26 | $8.23 | $8.35 | $8.21 | $8.25 | $8.25 | 2,375,970 |
| 2024-12-25 | $8.40 | $8.40 | $8.21 | $8.27 | $8.27 | 2,445,000 |
| 2024-12-24 | $8.32 | $8.43 | $8.27 | $8.35 | $8.35 | 3,314,980 |
| 2024-12-23 | $8.59 | $8.63 | $8.24 | $8.26 | $8.26 | 5,044,200 |
| 2024-12-20 | $8.56 | $8.71 | $8.52 | $8.58 | $8.58 | 2,416,820 |
| 2024-12-19 | $8.55 | $8.63 | $8.43 | $8.57 | $8.57 | 3,521,350 |
| 2024-12-18 | $8.65 | $8.71 | $8.56 | $8.60 | $8.60 | 3,152,360 |
| 2024-12-17 | $8.97 | $8.98 | $8.58 | $8.62 | $8.62 | 6,446,040 |
| 2024-12-16 | $9.01 | $9.09 | $8.95 | $8.99 | $8.99 | 3,771,000 |
| 2024-12-13 | $9.13 | $9.13 | $9.00 | $9.01 | $9.01 | 4,441,280 |
| 2024-12-12 | $9.13 | $9.15 | $9.04 | $9.14 | $9.14 | 4,555,910 |
| 2024-12-11 | $8.98 | $9.09 | $8.97 | $9.09 | $9.09 | 3,538,950 |
| 2024-12-10 | $9.20 | $9.22 | $8.97 | $9.00 | $9.00 | 6,664,400 |
| 2024-12-09 | $9.04 | $9.11 | $8.93 | $9.00 | $9.00 | 4,079,620 |
| 2024-12-06 | $8.97 | $9.06 | $8.96 | $9.04 | $9.04 | 4,519,010 |
| 2024-12-05 | $8.88 | $8.97 | $8.85 | $8.96 | $8.96 | 3,489,190 |
| 2024-12-04 | $9.04 | $9.06 | $8.83 | $8.88 | $8.88 | 5,289,400 |
| 2024-12-03 | $9.20 | $9.20 | $8.98 | $9.06 | $9.06 | 6,494,900 |
| 2024-12-02 | $9.10 | $9.22 | $9.06 | $9.21 | $9.21 | 7,853,700 |
| 2024-11-29 | $9.00 | $9.15 | $8.90 | $9.09 | $9.09 | 6,964,600 |
| 2024-11-28 | $9.03 | $9.10 | $8.95 | $9.00 | $9.00 | 5,273,460 |
| 2024-11-27 | $9.10 | $9.16 | $8.75 | $9.05 | $9.05 | 7,284,280 |
| 2024-11-26 | $8.93 | $9.20 | $8.90 | $9.10 | $9.10 | 9,343,240 |
| 2024-11-25 | $8.82 | $8.99 | $8.72 | $8.98 | $8.98 | 8,436,890 |
| 2024-11-22 | $9.08 | $9.14 | $8.76 | $8.79 | $8.79 | 7,655,530 |
| 2024-11-21 | $9.15 | $9.24 | $9.00 | $9.11 | $9.11 | 8,994,230 |
| 2024-11-20 | $9.05 | $9.26 | $8.98 | $9.18 | $9.18 | 14,970,430 |
| 2024-11-19 | $8.56 | $9.03 | $8.51 | $8.96 | $8.96 | 12,946,000 |
| 2024-11-18 | $8.63 | $8.75 | $8.47 | $8.51 | $8.51 | 5,577,020 |
| 2024-11-15 | $8.62 | $8.78 | $8.60 | $8.61 | $8.61 | 4,488,270 |
| 2024-11-14 | $8.91 | $8.94 | $8.64 | $8.67 | $8.67 | 5,378,640 |
| 2024-11-13 | $8.90 | $9.08 | $8.76 | $8.94 | $8.94 | 5,589,350 |
| 2024-11-12 | $8.92 | $9.18 | $8.92 | $8.97 | $8.97 | 11,509,030 |
| 2024-11-11 | $8.82 | $8.91 | $8.75 | $8.90 | $8.90 | 5,853,940 |
| 2024-11-08 | $9.02 | $9.07 | $8.80 | $8.87 | $8.87 | 8,539,450 |
| 2024-11-07 | $8.56 | $9.05 | $8.52 | $8.95 | $8.95 | 12,199,230 |
| 2024-11-06 | $8.59 | $8.66 | $8.48 | $8.60 | $8.60 | 7,047,660 |
| 2024-11-05 | $8.47 | $8.62 | $8.41 | $8.59 | $8.59 | 6,714,340 |
| 2024-11-04 | $8.35 | $8.48 | $8.33 | $8.48 | $8.48 | 5,148,390 |
| 2024-11-01 | $8.46 | $8.75 | $8.27 | $8.35 | $8.35 | 9,043,640 |
| 2024-10-31 | $8.34 | $8.67 | $8.30 | $8.48 | $8.48 | 8,501,010 |
| 2024-10-30 | $8.41 | $8.48 | $8.22 | $8.34 | $8.34 | 5,013,460 |
| 2024-10-29 | $8.64 | $8.73 | $8.39 | $8.41 | $8.41 | 6,759,350 |
| 2024-10-28 | $8.46 | $8.63 | $8.42 | $8.62 | $8.62 | 5,765,040 |
| 2024-10-25 | $8.46 | $8.53 | $8.40 | $8.47 | $8.47 | 6,076,930 |
| 2024-10-24 | $8.40 | $8.58 | $8.39 | $8.46 | $8.46 | 7,175,950 |
| 2024-10-23 | $8.37 | $8.50 | $8.32 | $8.39 | $8.39 | 5,018,890 |
| 2024-10-22 | $8.25 | $8.42 | $8.20 | $8.38 | $8.38 | 5,146,650 |
| 2024-10-21 | $8.32 | $8.34 | $8.14 | $8.26 | $8.26 | 6,402,770 |
| 2024-10-18 | $8.12 | $8.41 | $8.12 | $8.30 | $8.30 | 6,427,240 |
| 2024-10-17 | $8.19 | $8.36 | $8.12 | $8.14 | $8.14 | 5,128,880 |
| 2024-10-16 | $8.16 | $8.26 | $8.07 | $8.18 | $8.18 | 5,645,620 |
| 2024-10-15 | $8.18 | $8.67 | $8.15 | $8.25 | $8.25 | 9,887,110 |
| 2024-10-14 | $8.22 | $8.27 | $8.01 | $8.24 | $8.24 | 6,467,160 |
| 2024-10-11 | $8.42 | $8.49 | $8.07 | $8.22 | $8.22 | 8,269,580 |
| 2024-10-10 | $8.60 | $8.79 | $8.37 | $8.42 | $8.42 | 10,476,500 |
| 2024-10-09 | $9.20 | $9.20 | $8.48 | $8.50 | $8.50 | 13,961,590 |
| 2024-10-08 | $9.72 | $9.74 | $8.82 | $9.25 | $9.25 | 25,334,140 |
| 2024-09-30 | $8.50 | $8.98 | $8.29 | $8.85 | $8.85 | 22,767,930 |
| 2024-09-27 | $8.02 | $8.35 | $7.95 | $8.28 | $8.28 | 11,576,470 |
| 2024-09-26 | $7.32 | $8.04 | $7.27 | $8.04 | $8.04 | 11,136,500 |
| 2024-09-25 | $7.23 | $7.44 | $7.23 | $7.31 | $7.31 | 3,182,620 |
| 2024-09-24 | $6.96 | $7.20 | $6.96 | $7.19 | $7.19 | 3,120,160 |
| 2024-09-23 | $6.97 | $7.04 | $6.93 | $6.95 | $6.95 | 2,094,290 |
| 2024-09-20 | $7.11 | $7.13 | $6.95 | $6.99 | $6.99 | 2,410,390 |
| 2024-09-19 | $6.97 | $7.15 | $6.94 | $7.08 | $7.08 | 2,394,900 |
| 2024-09-18 | $7.17 | $7.20 | $6.95 | $7.00 | $7.00 | 2,765,600 |
| 2024-09-13 | $7.35 | $7.36 | $7.19 | $7.20 | $7.20 | 1,356,250 |
| 2024-09-12 | $7.38 | $7.47 | $7.35 | $7.35 | $7.35 | 1,197,000 |
| 2024-09-11 | $7.37 | $7.44 | $7.32 | $7.36 | $7.36 | 1,370,910 |
| 2024-09-10 | $7.42 | $7.50 | $7.28 | $7.38 | $7.38 | 2,018,400 |
| 2024-09-09 | $7.47 | $7.58 | $7.40 | $7.46 | $7.46 | 1,874,890 |
| 2024-09-06 | $7.58 | $7.64 | $7.41 | $7.43 | $7.43 | 1,414,270 |
| 2024-09-05 | $7.49 | $7.62 | $7.49 | $7.60 | $7.60 | 1,595,690 |
| 2024-09-04 | $7.52 | $7.62 | $7.48 | $7.49 | $7.49 | 1,666,160 |
| 2024-09-03 | $7.52 | $7.66 | $7.45 | $7.58 | $7.58 | 2,410,010 |
| 2024-09-02 | $7.61 | $7.75 | $7.52 | $7.52 | $7.52 | 3,459,040 |
| 2024-08-30 | $7.55 | $7.65 | $7.45 | $7.55 | $7.55 | 3,679,820 |
| 2024-08-29 | $7.34 | $7.57 | $7.30 | $7.55 | $7.55 | 2,237,990 |
| 2024-08-28 | $7.28 | $7.48 | $7.11 | $7.36 | $7.36 | 3,298,160 |
| 2024-08-27 | $7.36 | $7.55 | $7.33 | $7.46 | $7.46 | 2,706,320 |
| 2024-08-26 | $7.31 | $7.37 | $7.23 | $7.36 | $7.36 | 2,814,260 |
| 2024-08-23 | $7.50 | $7.61 | $7.34 | $7.36 | $7.36 | 2,450,540 |
| 2024-08-22 | $7.57 | $7.66 | $7.49 | $7.51 | $7.51 | 3,148,950 |
| 2024-08-21 | $7.64 | $7.64 | $7.50 | $7.50 | $7.50 | 4,042,520 |
| 2024-08-20 | $7.92 | $7.94 | $7.64 | $7.66 | $7.66 | 6,172,730 |
| 2024-08-19 | $8.04 | $8.26 | $7.87 | $7.92 | $7.92 | 9,298,070 |
| 2024-08-16 | $7.76 | $8.20 | $7.65 | $8.03 | $8.03 | 8,740,040 |
| 2024-08-15 | $7.83 | $8.02 | $7.68 | $7.75 | $7.75 | 3,737,910 |
| 2024-08-14 | $7.80 | $7.85 | $7.67 | $7.71 | $7.71 | 2,614,800 |
| 2024-08-13 | $7.88 | $8.00 | $7.73 | $7.83 | $7.83 | 5,265,690 |
| 2024-08-12 | $7.84 | $8.05 | $7.80 | $7.92 | $7.92 | 5,814,130 |
| 2024-08-09 | $7.88 | $7.94 | $7.76 | $7.76 | $7.76 | 2,398,630 |
| 2024-08-08 | $7.81 | $7.98 | $7.72 | $7.90 | $7.90 | 2,508,110 |
| 2024-08-07 | $7.91 | $7.95 | $7.72 | $7.81 | $7.81 | 2,318,520 |
| 2024-08-06 | $7.73 | $7.92 | $7.72 | $7.89 | $7.89 | 3,216,820 |
| 2024-08-05 | $7.75 | $7.92 | $7.64 | $7.67 | $7.67 | 3,233,710 |
| 2024-08-02 | $7.66 | $7.97 | $7.65 | $7.75 | $7.75 | 3,707,960 |
| 2024-08-01 | $7.75 | $7.82 | $7.63 | $7.68 | $7.68 | 1,972,550 |
| 2024-07-31 | $7.39 | $7.70 | $7.34 | $7.70 | $7.70 | 2,839,890 |
| 2024-07-30 | $7.34 | $7.40 | $7.30 | $7.37 | $7.37 | 1,485,820 |
| 2024-07-29 | $7.42 | $7.43 | $7.32 | $7.36 | $7.36 | 1,229,340 |
| 2024-07-26 | $7.33 | $7.44 | $7.32 | $7.42 | $7.42 | 1,522,790 |
| 2024-07-25 | $7.27 | $7.42 | $7.22 | $7.31 | $7.31 | 1,478,500 |
| 2024-07-24 | $7.41 | $7.44 | $7.26 | $7.27 | $7.27 | 2,130,370 |
| 2024-07-23 | $7.72 | $7.74 | $7.40 | $7.44 | $7.44 | 2,604,730 |
| 2024-07-22 | $7.61 | $7.72 | $7.54 | $7.68 | $7.68 | 1,874,090 |
| 2024-07-19 | $7.56 | $7.67 | $7.50 | $7.63 | $7.63 | 1,608,660 |
| 2024-07-18 | $7.49 | $7.60 | $7.37 | $7.58 | $7.58 | 1,802,590 |
| 2024-07-17 | $7.46 | $7.53 | $7.35 | $7.50 | $7.50 | 1,662,160 |
| 2024-07-16 | $7.45 | $7.54 | $7.43 | $7.46 | $7.46 | 1,755,000 |
| 2024-07-15 | $7.80 | $7.80 | $7.50 | $7.52 | $7.52 | 1,787,730 |
| 2024-07-12 | $7.76 | $7.82 | $7.66 | $7.71 | $7.71 | 1,726,580 |
| 2024-07-11 | $7.53 | $7.76 | $7.51 | $7.75 | $7.75 | 2,815,290 |
| 2024-07-10 | $7.47 | $7.58 | $7.38 | $7.40 | $7.40 | 2,367,460 |
| 2024-07-09 | $7.39 | $7.56 | $7.27 | $7.50 | $7.50 | 2,809,080 |
| 2024-07-08 | $7.75 | $7.76 | $7.36 | $7.40 | $7.40 | 3,707,600 |
| 2024-07-05 | $7.51 | $7.78 | $7.44 | $7.77 | $7.77 | 2,834,750 |
| 2024-07-04 | $7.71 | $7.74 | $7.51 | $7.52 | $7.52 | 2,176,110 |
| 2024-07-03 | $7.81 | $7.83 | $7.69 | $7.71 | $7.71 | 1,770,570 |
| 2024-07-02 | $7.91 | $7.96 | $7.77 | $7.78 | $7.78 | 2,413,820 |
| 2024-07-01 | $7.79 | $7.90 | $7.67 | $7.87 | $7.87 | 1,863,660 |
| 2024-06-28 | $7.93 | $7.96 | $7.73 | $7.76 | $7.76 | 2,101,550 |
| 2024-06-27 | $8.02 | $8.07 | $7.87 | $7.88 | $7.88 | 1,687,600 |
| 2024-06-26 | $7.76 | $8.06 | $7.70 | $8.05 | $8.05 | 2,291,360 |
| 2024-06-25 | $7.68 | $7.84 | $7.65 | $7.76 | $7.76 | 2,519,240 |
| 2024-06-24 | $8.12 | $8.12 | $7.69 | $7.72 | $7.72 | 3,716,630 |
| 2024-06-21 | $8.00 | $8.19 | $7.95 | $8.13 | $8.13 | 2,013,740 |
| 2024-06-20 | $8.16 | $8.27 | $8.00 | $8.02 | $8.02 | 2,848,480 |
| 2024-06-19 | $8.24 | $8.32 | $8.15 | $8.16 | $8.16 | 1,579,430 |
| 2024-06-18 | $8.30 | $8.34 | $8.22 | $8.24 | $8.24 | 1,959,990 |
| 2024-06-17 | $8.40 | $8.41 | $8.29 | $8.30 | $8.30 | 1,492,930 |
| 2024-06-14 | $8.48 | $8.49 | $8.33 | $8.40 | $8.40 | 1,977,590 |
| 2024-06-13 | $8.56 | $8.59 | $8.43 | $8.48 | $8.48 | 1,848,060 |
| 2024-06-12 | $8.43 | $8.61 | $8.37 | $8.51 | $8.51 | 2,271,260 |
| 2024-06-11 | $8.51 | $8.56 | $8.35 | $8.50 | $8.50 | 2,073,460 |
| 2024-06-07 | $8.40 | $8.55 | $8.39 | $8.53 | $8.53 | 3,017,280 |
| 2024-06-06 | $8.65 | $8.66 | $8.29 | $8.36 | $8.36 | 4,522,520 |
| 2024-06-05 | $8.72 | $8.82 | $8.61 | $8.62 | $8.62 | 2,865,290 |
| 2024-06-04 | $8.73 | $8.81 | $8.59 | $8.67 | $8.67 | 3,266,220 |
| 2024-06-03 | $9.00 | $9.06 | $8.65 | $8.75 | $8.75 | 4,094,130 |
| 2024-05-31 | $8.95 | $9.05 | $8.92 | $9.02 | $9.02 | 2,146,500 |
| 2024-05-30 | $8.92 | $9.02 | $8.84 | $8.95 | $8.95 | 2,588,390 |
| 2024-05-29 | $8.87 | $8.97 | $8.87 | $8.89 | $8.89 | 1,890,150 |
| 2024-05-28 | $9.00 | $9.02 | $8.88 | $8.91 | $8.91 | 1,834,520 |
| 2024-05-27 | $9.01 | $9.10 | $8.86 | $8.96 | $8.96 | 3,277,240 |
| 2024-05-24 | $9.01 | $9.12 | $8.98 | $9.03 | $9.03 | 2,407,940 |
| 2024-05-23 | $9.24 | $9.28 | $8.99 | $9.01 | $9.01 | 3,494,370 |
| 2024-05-22 | $9.23 | $9.34 | $9.16 | $9.23 | $9.23 | 2,630,970 |
| 2024-05-21 | $9.24 | $9.32 | $9.12 | $9.21 | $9.21 | 4,104,300 |
| 2024-05-20 | $9.39 | $9.48 | $9.25 | $9.32 | $9.32 | 5,186,750 |
| 2024-05-17 | $9.51 | $9.54 | $9.35 | $9.44 | $9.44 | 3,312,840 |
| 2024-05-16 | $9.52 | $9.59 | $9.44 | $9.48 | $9.48 | 3,233,980 |
| 2024-05-15 | $9.61 | $9.65 | $9.45 | $9.48 | $9.48 | 2,449,130 |
| 2024-05-14 | $9.55 | $9.72 | $9.55 | $9.56 | $9.56 | 2,631,620 |
| 2024-05-13 | $9.71 | $9.78 | $9.52 | $9.55 | $9.55 | 4,072,300 |
| 2024-05-10 | $9.88 | $9.99 | $9.70 | $9.71 | $9.71 | 4,820,810 |
| 2024-05-09 | $9.84 | $10.05 | $9.78 | $9.93 | $9.93 | 4,551,200 |
| 2024-05-08 | $9.84 | $10.09 | $9.76 | $9.85 | $9.85 | 6,466,500 |
| 2024-05-07 | $9.86 | $9.92 | $9.76 | $9.84 | $9.84 | 5,032,590 |
| 2024-05-06 | $9.49 | $9.91 | $9.47 | $9.84 | $9.84 | 9,933,920 |
| 2024-04-30 | $9.21 | $9.43 | $9.16 | $9.39 | $9.39 | 5,279,980 |
| 2024-04-29 | $9.00 | $9.24 | $8.92 | $9.22 | $9.22 | 4,021,830 |
| 2024-04-26 | $8.95 | $9.08 | $8.92 | $9.04 | $9.04 | 3,177,000 |
| 2024-04-25 | $8.73 | $9.08 | $8.70 | $9.00 | $9.00 | 5,530,430 |
| 2024-04-24 | $8.76 | $8.79 | $8.66 | $8.74 | $8.74 | 2,975,140 |
| 2024-04-23 | $8.64 | $8.81 | $8.55 | $8.73 | $8.73 | 2,704,690 |
| 2024-04-22 | $8.60 | $8.74 | $8.39 | $8.65 | $8.65 | 3,678,300 |
| 2024-04-19 | $8.64 | $8.78 | $8.54 | $8.63 | $8.63 | 1,955,950 |
| 2024-04-18 | $8.68 | $8.84 | $8.57 | $8.66 | $8.66 | 3,486,800 |
| 2024-04-17 | $8.28 | $8.70 | $8.28 | $8.69 | $8.69 | 4,666,520 |
| 2024-04-16 | $8.60 | $8.66 | $8.14 | $8.19 | $8.19 | 4,865,500 |
| 2024-04-15 | $8.90 | $9.00 | $8.47 | $8.60 | $8.60 | 5,868,830 |
| 2024-04-12 | $9.14 | $9.17 | $8.87 | $8.90 | $8.90 | 4,406,590 |
| 2024-04-11 | $9.15 | $9.26 | $9.07 | $9.10 | $9.10 | 4,318,020 |
| 2024-04-10 | $9.38 | $9.50 | $9.18 | $9.21 | $9.21 | 5,164,930 |
| 2024-04-09 | $9.03 | $9.44 | $9.01 | $9.44 | $9.44 | 6,077,640 |
| 2024-04-08 | $9.39 | $9.39 | $9.03 | $9.04 | $9.04 | 5,240,480 |
| 2024-04-03 | $9.30 | $9.45 | $9.16 | $9.40 | $9.40 | 4,978,350 |
| 2024-04-02 | $9.38 | $9.41 | $9.24 | $9.32 | $9.32 | 5,273,460 |
| 2024-04-01 | $9.20 | $9.41 | $9.12 | $9.41 | $9.41 | 6,733,100 |
| 2024-03-29 | $9.11 | $9.35 | $8.90 | $9.20 | $9.20 | 9,793,500 |
| 2024-03-28 | $9.23 | $9.32 | $8.91 | $9.10 | $9.10 | 14,522,020 |
| 2024-03-27 | $9.12 | $9.94 | $9.10 | $9.29 | $9.29 | 17,140,880 |
| 2024-03-26 | $8.95 | $9.08 | $8.79 | $9.04 | $9.04 | 3,666,100 |
| 2024-03-25 | $9.14 | $9.21 | $8.92 | $8.92 | $8.92 | 3,245,720 |
| 2024-03-22 | $9.32 | $9.40 | $9.12 | $9.20 | $9.20 | 3,496,430 |
| 2024-03-21 | $9.42 | $9.48 | $9.28 | $9.37 | $9.37 | 3,344,350 |
| 2024-03-20 | $9.48 | $9.55 | $9.31 | $9.41 | $9.41 | 4,674,000 |
| 2024-03-19 | $9.22 | $9.57 | $9.22 | $9.48 | $9.48 | 7,658,000 |
| 2024-03-18 | $9.16 | $9.25 | $9.06 | $9.25 | $9.25 | 4,410,970 |
| 2024-03-15 | $8.99 | $9.08 | $8.92 | $9.05 | $9.05 | 2,746,410 |
| 2024-03-14 | $9.08 | $9.20 | $8.92 | $9.00 | $9.00 | 3,121,400 |
| 2024-03-13 | $9.09 | $9.10 | $8.96 | $9.05 | $9.05 | 2,539,960 |
| 2024-03-12 | $8.90 | $9.10 | $8.90 | $9.08 | $9.08 | 4,151,470 |
| 2024-03-11 | $8.64 | $8.89 | $8.58 | $8.88 | $8.88 | 3,301,420 |
| 2024-03-08 | $8.60 | $8.71 | $8.54 | $8.65 | $8.65 | 2,485,300 |
| 2024-03-07 | $8.75 | $8.85 | $8.61 | $8.63 | $8.63 | 3,063,980 |
| 2024-03-06 | $8.76 | $8.86 | $8.63 | $8.75 | $8.75 | 2,943,050 |
| 2024-03-05 | $9.02 | $9.02 | $8.76 | $8.79 | $8.79 | 3,690,920 |
| 2024-03-04 | $9.01 | $9.17 | $8.91 | $9.00 | $9.00 | 4,182,630 |
| 2024-03-01 | $9.00 | $9.05 | $8.88 | $8.99 | $8.99 | 4,415,930 |
| 2024-02-29 | $8.87 | $9.05 | $8.77 | $9.03 | $9.03 | 4,683,170 |
| 2024-02-28 | $9.39 | $9.56 | $8.84 | $8.86 | $8.86 | 6,601,800 |
| 2024-02-27 | $9.27 | $9.38 | $9.17 | $9.38 | $9.38 | 3,627,850 |
| 2024-02-26 | $9.24 | $9.39 | $9.12 | $9.24 | $9.24 | 3,824,570 |
| 2024-02-23 | $9.09 | $9.27 | $9.03 | $9.25 | $9.25 | 3,433,400 |
| 2024-02-22 | $8.93 | $9.12 | $8.93 | $9.11 | $9.11 | 3,274,340 |
| 2024-02-21 | $8.81 | $9.12 | $8.78 | $9.01 | $9.01 | 4,308,720 |
| 2024-02-20 | $8.90 | $8.98 | $8.67 | $8.92 | $8.92 | 3,194,770 |
| 2024-02-19 | $8.78 | $9.14 | $8.74 | $8.92 | $8.92 | 8,373,600 |
| 2024-02-08 | $8.07 | $8.79 | $7.97 | $8.71 | $8.71 | 10,214,530 |
| 2024-02-07 | $7.97 | $8.42 | $7.85 | $8.04 | $8.04 | 9,213,560 |
| 2024-02-06 | $7.51 | $8.16 | $7.44 | $8.01 | $8.01 | 8,497,490 |
| 2024-02-05 | $8.03 | $8.21 | $7.48 | $7.73 | $7.73 | 10,254,200 |
| 2024-02-02 | $8.59 | $8.72 | $7.95 | $8.22 | $8.22 | 6,483,840 |
| 2024-02-01 | $8.62 | $8.83 | $8.46 | $8.64 | $8.64 | 3,839,100 |
| 2024-01-31 | $9.07 | $9.15 | $8.64 | $8.67 | $8.67 | 5,419,010 |
| 2024-01-30 | $9.27 | $9.37 | $9.09 | $9.12 | $9.12 | 2,751,610 |
| 2024-01-29 | $9.66 | $9.75 | $9.27 | $9.30 | $9.30 | 4,365,250 |
| 2024-01-26 | $9.69 | $9.83 | $9.58 | $9.64 | $9.64 | 2,838,300 |
| 2024-01-25 | $9.39 | $9.74 | $9.24 | $9.72 | $9.72 | 3,027,670 |
| 2024-01-24 | $9.38 | $9.48 | $9.00 | $9.36 | $9.36 | 3,382,410 |
| 2024-01-23 | $9.26 | $9.34 | $8.99 | $9.27 | $9.27 | 4,159,800 |
| 2024-01-22 | $9.81 | $9.81 | $9.22 | $9.27 | $9.27 | 4,773,220 |
| 2024-01-19 | $9.94 | $10.02 | $9.79 | $9.83 | $9.83 | 2,814,860 |
| 2024-01-18 | $10.12 | $10.18 | $9.67 | $9.97 | $9.97 | 6,909,310 |
| 2024-01-17 | $10.35 | $10.49 | $10.18 | $10.19 | $10.19 | 2,299,970 |
| 2024-01-16 | $10.45 | $10.55 | $10.30 | $10.44 | $10.44 | 3,118,820 |
| 2024-01-15 | $10.40 | $10.59 | $10.38 | $10.49 | $10.49 | 2,597,160 |
| 2024-01-12 | $10.56 | $10.66 | $10.49 | $10.49 | $10.49 | 2,735,020 |
| 2024-01-11 | $10.54 | $10.63 | $10.42 | $10.57 | $10.57 | 3,029,070 |
| 2024-01-10 | $10.63 | $10.75 | $10.49 | $10.55 | $10.55 | 2,962,620 |
| 2024-01-09 | $10.76 | $10.82 | $10.62 | $10.64 | $10.64 | 2,815,800 |
| 2024-01-08 | $10.97 | $10.97 | $10.75 | $10.76 | $10.76 | 3,190,920 |
| 2024-01-05 | $11.12 | $11.12 | $10.84 | $10.89 | $10.89 | 2,162,190 |
| 2024-01-04 | $11.07 | $11.08 | $10.93 | $11.06 | $11.06 | 2,136,780 |
| 2024-01-03 | $11.08 | $11.17 | $10.93 | $10.99 | $10.99 | 3,342,650 |
| 2024-01-02 | $11.01 | $11.14 | $10.96 | $11.08 | $11.08 | 2,609,690 |
| 2024-01-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-12-29 | $10.90 | $11.04 | $10.86 | $11.00 | $11.00 | 3,122,450 |
| 2023-12-28 | $10.80 | $10.94 | $10.67 | $10.90 | $10.90 | 3,182,200 |
| 2023-12-27 | $10.69 | $10.81 | $10.58 | $10.79 | $10.79 | 2,970,760 |
| 2023-12-26 | $10.74 | $10.79 | $10.64 | $10.70 | $10.70 | 2,697,930 |
| 2023-12-25 | $10.80 | $10.86 | $10.67 | $10.73 | $10.73 | 2,107,350 |
| 2023-12-22 | $10.96 | $11.01 | $10.79 | $10.84 | $10.84 | 3,178,780 |
| 2023-12-21 | $11.05 | $11.14 | $10.87 | $11.04 | $11.04 | 2,840,480 |
| 2023-12-20 | $11.09 | $11.13 | $11.00 | $11.01 | $11.01 | 2,343,540 |
| 2023-12-19 | $11.07 | $11.13 | $10.96 | $11.08 | $11.08 | 2,319,760 |
| 2023-12-18 | $11.11 | $11.25 | $11.05 | $11.10 | $11.10 | 3,131,990 |
| 2023-12-15 | $11.16 | $11.31 | $11.12 | $11.19 | $11.19 | 3,917,190 |
| 2023-12-14 | $11.33 | $11.43 | $11.20 | $11.21 | $11.21 | 2,916,830 |
| 2023-12-13 | $11.20 | $11.43 | $11.18 | $11.27 | $11.27 | 4,460,260 |
| 2023-12-12 | $11.48 | $11.48 | $11.14 | $11.21 | $11.21 | 6,885,860 |
| 2023-12-11 | $11.57 | $11.57 | $11.33 | $11.48 | $11.48 | 6,750,700 |
| 2023-12-08 | $11.62 | $11.86 | $11.48 | $11.63 | $11.63 | 8,609,300 |
| 2023-12-07 | $11.69 | $11.69 | $11.51 | $11.52 | $11.52 | 3,601,810 |
| 2023-12-06 | $11.64 | $11.74 | $11.49 | $11.62 | $11.62 | 2,737,140 |
| 2023-12-05 | $11.70 | $11.84 | $11.54 | $11.55 | $11.55 | 4,329,720 |
| 2023-12-04 | $11.80 | $11.82 | $11.55 | $11.72 | $11.72 | 4,439,020 |
| 2023-12-01 | $11.74 | $11.87 | $11.70 | $11.77 | $11.77 | 3,277,440 |
| 2023-11-30 | $11.71 | $11.78 | $11.64 | $11.74 | $11.74 | 3,885,520 |
| 2023-11-29 | $11.83 | $11.93 | $11.68 | $11.73 | $11.73 | 5,025,520 |
| 2023-11-28 | $11.78 | $11.96 | $11.61 | $11.84 | $11.84 | 4,480,780 |
| 2023-11-27 | $12.11 | $12.11 | $11.73 | $11.76 | $11.76 | 6,331,610 |
| 2023-11-24 | $11.90 | $12.17 | $11.90 | $12.16 | $12.16 | 6,541,480 |
| 2023-11-23 | $11.72 | $12.01 | $11.71 | $12.01 | $12.01 | 6,117,650 |
| 2023-11-22 | $11.72 | $11.82 | $11.68 | $11.73 | $11.73 | 3,135,140 |
| 2023-11-21 | $11.75 | $11.85 | $11.69 | $11.73 | $11.73 | 2,775,200 |
| 2023-11-20 | $11.64 | $11.75 | $11.59 | $11.71 | $11.71 | 3,008,490 |
| 2023-11-17 | $11.50 | $11.63 | $11.48 | $11.59 | $11.59 | 2,104,030 |
| 2023-11-16 | $11.61 | $11.69 | $11.51 | $11.56 | $11.56 | 2,263,910 |
| 2023-11-15 | $11.57 | $11.66 | $11.53 | $11.64 | $11.64 | 2,797,100 |
| 2023-11-14 | $11.51 | $11.58 | $11.42 | $11.57 | $11.57 | 2,187,660 |
| 2023-11-13 | $11.52 | $11.56 | $11.39 | $11.49 | $11.49 | 2,189,500 |
| 2023-11-10 | $11.45 | $11.61 | $11.36 | $11.51 | $11.51 | 2,238,630 |
| 2023-11-09 | $11.52 | $11.75 | $11.43 | $11.44 | $11.44 | 3,581,010 |
| 2023-11-08 | $11.44 | $11.57 | $11.37 | $11.53 | $11.53 | 3,256,150 |
| 2023-11-07 | $11.48 | $11.54 | $11.41 | $11.41 | $11.41 | 2,443,340 |
| 2023-11-06 | $11.34 | $11.54 | $11.34 | $11.45 | $11.45 | 3,496,500 |
| 2023-11-03 | $11.33 | $11.49 | $11.29 | $11.33 | $11.33 | 2,215,530 |
| 2023-11-02 | $11.34 | $11.46 | $11.30 | $11.31 | $11.31 | 2,969,960 |
| 2023-11-01 | $11.40 | $11.48 | $11.24 | $11.34 | $11.34 | 3,412,220 |
| 2023-10-31 | $11.38 | $11.54 | $11.33 | $11.43 | $11.43 | 3,800,990 |
| 2023-10-30 | $11.08 | $11.48 | $11.05 | $11.38 | $11.38 | 5,208,430 |
| 2023-10-27 | $10.63 | $11.28 | $10.53 | $11.21 | $11.21 | 5,909,660 |
| 2023-10-26 | $10.44 | $10.75 | $10.35 | $10.67 | $10.67 | 2,361,000 |
| 2023-10-25 | $10.55 | $10.65 | $10.47 | $10.48 | $10.48 | 1,976,660 |
| 2023-10-24 | $10.33 | $10.56 | $10.26 | $10.52 | $10.52 | 2,605,370 |
| 2023-10-23 | $10.53 | $10.56 | $10.24 | $10.35 | $10.35 | 3,031,610 |
| 2023-10-20 | $10.62 | $10.64 | $10.49 | $10.51 | $10.51 | 2,746,540 |
| 2023-10-19 | $10.83 | $10.86 | $10.60 | $10.60 | $10.60 | 4,036,890 |
| 2023-10-18 | $11.18 | $11.21 | $10.84 | $10.88 | $10.88 | 3,586,180 |
| 2023-10-17 | $11.30 | $11.35 | $11.09 | $11.16 | $11.16 | 3,116,490 |
| 2023-10-16 | $11.46 | $11.50 | $11.24 | $11.30 | $11.30 | 2,810,720 |
| 2023-10-13 | $11.32 | $11.50 | $11.28 | $11.43 | $11.43 | 2,782,960 |
| 2023-10-12 | $11.29 | $11.44 | $11.27 | $11.33 | $11.33 | 2,557,940 |
| 2023-10-11 | $11.08 | $11.39 | $11.08 | $11.24 | $11.24 | 3,888,910 |
| 2023-10-10 | $11.27 | $11.32 | $11.07 | $11.08 | $11.08 | 3,025,790 |
| 2023-10-09 | $11.22 | $11.28 | $11.14 | $11.21 | $11.21 | 2,783,470 |
| 2023-09-28 | $11.36 | $11.36 | $11.18 | $11.21 | $11.21 | 2,329,460 |
| 2023-09-27 | $11.15 | $11.35 | $11.10 | $11.33 | $11.33 | 2,779,660 |
| 2023-09-26 | $11.28 | $11.34 | $11.17 | $11.20 | $11.10 | 1,944,830 |
| 2023-09-25 | $11.26 | $11.36 | $11.21 | $11.34 | $11.24 | 2,839,710 |
| 2023-09-22 | $11.15 | $11.28 | $11.04 | $11.27 | $11.17 | 2,565,090 |
| 2023-09-21 | $11.28 | $11.30 | $11.13 | $11.16 | $11.06 | 2,125,380 |
| 2023-09-20 | $11.27 | $11.35 | $11.21 | $11.28 | $11.18 | 2,742,800 |
| 2023-09-19 | $11.31 | $11.38 | $11.22 | $11.28 | $11.18 | 2,263,680 |
| 2023-09-18 | $11.20 | $11.34 | $11.17 | $11.32 | $11.22 | 3,287,540 |
| 2023-09-15 | $11.05 | $11.28 | $10.96 | $11.20 | $11.10 | 3,420,280 |
| 2023-09-14 | $11.08 | $11.08 | $10.92 | $11.02 | $10.92 | 2,246,030 |
| 2023-09-13 | $11.25 | $11.25 | $11.01 | $11.07 | $10.97 | 2,567,660 |
| 2023-09-12 | $11.21 | $11.26 | $11.15 | $11.19 | $11.09 | 2,613,590 |
| 2023-09-11 | $10.90 | $11.28 | $10.90 | $11.21 | $11.11 | 6,934,830 |
| 2023-09-08 | $10.90 | $10.97 | $10.84 | $10.90 | $10.80 | 2,649,560 |
| 2023-09-07 | $11.20 | $11.21 | $10.90 | $10.97 | $10.87 | 3,820,890 |
| 2023-09-06 | $11.15 | $11.20 | $11.05 | $11.17 | $11.07 | 1,847,500 |
| 2023-09-05 | $11.19 | $11.25 | $11.14 | $11.17 | $11.07 | 2,639,440 |
| 2023-09-04 | $11.14 | $11.22 | $11.10 | $11.20 | $11.10 | 3,205,650 |
| 2023-09-01 | $11.25 | $11.25 | $11.09 | $11.13 | $11.03 | 2,849,020 |
| 2023-08-31 | $11.10 | $11.28 | $11.08 | $11.20 | $11.10 | 4,682,690 |
| 2023-08-30 | $11.16 | $11.22 | $11.06 | $11.15 | $11.05 | 6,815,580 |
| 2023-08-29 | $11.04 | $11.20 | $10.90 | $11.14 | $11.04 | 14,705,440 |
| 2023-08-28 | $12.04 | $12.10 | $11.47 | $11.49 | $11.49 | 3,480,860 |
| 2023-08-25 | $11.55 | $11.65 | $11.46 | $11.50 | $11.50 | 1,875,100 |
| 2023-08-24 | $11.44 | $11.61 | $11.33 | $11.55 | $11.55 | 1,448,020 |
| 2023-08-23 | $11.57 | $11.63 | $11.41 | $11.43 | $11.43 | 1,632,050 |
| 2023-08-22 | $11.64 | $11.72 | $11.40 | $11.56 | $11.56 | 3,288,640 |
| 2023-08-21 | $11.75 | $11.85 | $11.54 | $11.63 | $11.63 | 3,368,470 |
| 2023-08-18 | $11.87 | $11.95 | $11.74 | $11.76 | $11.76 | 2,382,150 |
| 2023-08-17 | $12.00 | $12.00 | $11.76 | $11.92 | $11.92 | 2,720,180 |
| 2023-08-16 | $12.00 | $12.24 | $11.93 | $11.94 | $11.94 | 3,283,460 |
| 2023-08-15 | $11.99 | $12.06 | $11.91 | $12.00 | $12.00 | 2,486,040 |
| 2023-08-14 | $12.04 | $12.14 | $11.88 | $12.05 | $12.05 | 2,476,780 |
| 2023-08-11 | $12.11 | $12.25 | $12.08 | $12.08 | $12.08 | 2,801,010 |
| 2023-08-10 | $12.19 | $12.22 | $12.08 | $12.16 | $12.16 | 1,728,930 |
| 2023-08-09 | $12.00 | $12.28 | $11.96 | $12.19 | $12.19 | 3,248,510 |
| 2023-08-08 | $12.14 | $12.15 | $11.93 | $12.02 | $12.02 | 4,132,070 |
| 2023-08-07 | $12.51 | $12.52 | $12.17 | $12.20 | $12.20 | 5,668,130 |
| 2023-08-04 | $12.57 | $12.67 | $12.46 | $12.53 | $12.53 | 3,307,180 |
| 2023-08-03 | $12.30 | $12.63 | $12.24 | $12.50 | $12.50 | 4,912,260 |
| 2023-08-02 | $12.47 | $12.47 | $12.28 | $12.29 | $12.29 | 3,772,520 |
| 2023-08-01 | $12.62 | $12.69 | $12.42 | $12.47 | $12.47 | 4,175,350 |
| 2023-07-31 | $12.69 | $12.80 | $12.57 | $12.61 | $12.61 | 3,514,310 |
| 2023-07-28 | $12.58 | $12.73 | $12.57 | $12.69 | $12.69 | 3,207,580 |
| 2023-07-27 | $12.69 | $12.70 | $12.55 | $12.63 | $12.63 | 3,999,570 |
| 2023-07-26 | $12.64 | $12.69 | $12.52 | $12.67 | $12.67 | 2,667,420 |
| 2023-07-25 | $12.52 | $12.59 | $12.46 | $12.56 | $12.56 | 2,911,260 |
| 2023-07-24 | $12.46 | $12.49 | $12.33 | $12.43 | $12.43 | 1,936,800 |
| 2023-07-21 | $12.45 | $12.54 | $12.35 | $12.42 | $12.42 | 2,895,130 |
| 2023-07-20 | $12.53 | $12.60 | $12.42 | $12.46 | $12.46 | 2,376,300 |
| 2023-07-19 | $12.64 | $12.66 | $12.48 | $12.53 | $12.53 | 2,821,380 |
| 2023-07-18 | $12.74 | $12.75 | $12.55 | $12.63 | $12.63 | 2,576,070 |
| 2023-07-17 | $12.88 | $12.88 | $12.61 | $12.74 | $12.74 | 2,567,970 |
| 2023-07-14 | $12.92 | $12.94 | $12.82 | $12.83 | $12.83 | 2,110,080 |
| 2023-07-13 | $12.90 | $12.97 | $12.81 | $12.93 | $12.93 | 2,585,420 |
| 2023-07-12 | $12.91 | $12.95 | $12.81 | $12.84 | $12.84 | 1,330,070 |
| 2023-07-11 | $12.90 | $12.94 | $12.79 | $12.91 | $12.91 | 1,473,780 |
| 2023-07-10 | $12.90 | $12.99 | $12.85 | $12.86 | $12.86 | 1,534,480 |
| 2023-07-07 | $12.69 | $12.97 | $12.64 | $12.85 | $12.85 | 2,605,000 |
| 2023-07-06 | $12.82 | $12.82 | $12.68 | $12.70 | $12.70 | 2,174,820 |
| 2023-07-05 | $12.90 | $12.96 | $12.76 | $12.82 | $12.82 | 1,811,740 |
| 2023-07-04 | $12.92 | $12.98 | $12.83 | $12.90 | $12.90 | 2,093,210 |
| 2023-07-03 | $12.94 | $13.04 | $12.86 | $12.91 | $12.91 | 2,669,980 |
| 2023-06-30 | $12.79 | $12.99 | $12.78 | $12.89 | $12.89 | 2,348,450 |
| 2023-06-29 | $12.65 | $12.85 | $12.61 | $12.78 | $12.78 | 2,047,260 |
| 2023-06-28 | $12.68 | $12.76 | $12.55 | $12.72 | $12.72 | 1,849,090 |
| 2023-06-27 | $12.55 | $12.83 | $12.55 | $12.71 | $12.71 | 2,015,160 |
| 2023-06-26 | $12.61 | $12.68 | $12.43 | $12.55 | $12.55 | 2,311,020 |
| 2023-06-21 | $12.72 | $12.80 | $12.61 | $12.61 | $12.61 | 2,759,930 |
| 2023-06-20 | $12.75 | $12.86 | $12.72 | $12.74 | $12.74 | 1,507,360 |
| 2023-06-19 | $12.94 | $13.00 | $12.74 | $12.76 | $12.76 | 2,420,780 |
| 2023-06-16 | $12.90 | $13.04 | $12.90 | $12.94 | $12.94 | 2,518,790 |
| 2023-06-15 | $12.68 | $12.96 | $12.65 | $12.92 | $12.92 | 3,211,660 |
| 2023-06-14 | $12.77 | $12.81 | $12.63 | $12.68 | $12.68 | 2,828,300 |
| 2023-06-13 | $12.90 | $12.90 | $12.68 | $12.75 | $12.75 | 3,674,990 |
| 2023-06-12 | $12.90 | $13.06 | $12.85 | $12.90 | $12.90 | 3,752,420 |
| 2023-06-09 | $12.90 | $13.03 | $12.82 | $12.89 | $12.89 | 4,102,040 |
| 2023-06-08 | $12.82 | $12.90 | $12.68 | $12.87 | $12.87 | 3,082,530 |
| 2023-06-07 | $12.94 | $13.03 | $12.78 | $12.82 | $12.82 | 2,816,450 |
| 2023-06-06 | $13.17 | $13.23 | $12.86 | $12.88 | $12.88 | 5,174,670 |
| 2023-06-05 | $13.37 | $13.39 | $13.09 | $13.17 | $13.17 | 4,287,460 |
| 2023-06-02 | $13.35 | $13.57 | $13.26 | $13.29 | $13.29 | 4,982,280 |
| 2023-06-01 | $13.89 | $13.89 | $13.56 | $13.57 | $13.27 | 4,595,520 |
| 2023-05-31 | $13.85 | $14.20 | $13.73 | $13.82 | $13.51 | 6,232,270 |
| 2023-05-30 | $13.66 | $13.85 | $13.62 | $13.85 | $13.54 | 4,660,290 |
| 2023-05-29 | $13.63 | $14.00 | $13.57 | $13.68 | $13.38 | 5,633,280 |
| 2023-05-26 | $13.38 | $13.51 | $13.26 | $13.46 | $13.46 | 2,937,450 |
| 2023-05-25 | $13.45 | $13.52 | $13.24 | $13.39 | $13.39 | 3,525,080 |
| 2023-05-24 | $13.70 | $13.70 | $13.40 | $13.51 | $13.51 | 4,136,980 |
| 2023-05-23 | $13.64 | $13.88 | $13.60 | $13.72 | $13.72 | 5,610,460 |
| 2023-05-22 | $13.64 | $13.74 | $13.50 | $13.57 | $13.57 | 2,609,460 |
| 2023-05-19 | $13.31 | $13.70 | $13.25 | $13.60 | $13.60 | 3,989,560 |
| 2023-05-18 | $13.53 | $13.58 | $13.33 | $13.35 | $13.35 | 3,954,780 |
| 2023-05-17 | $13.73 | $13.73 | $13.41 | $13.53 | $13.53 | 3,832,860 |
| 2023-05-16 | $13.68 | $13.77 | $13.56 | $13.72 | $13.72 | 4,143,770 |
| 2023-05-15 | $13.47 | $13.70 | $13.40 | $13.67 | $13.67 | 4,868,470 |
| 2023-05-12 | $13.42 | $13.76 | $13.42 | $13.48 | $13.48 | 5,605,490 |
| 2023-05-11 | $13.48 | $13.84 | $13.45 | $13.48 | $13.48 | 7,042,580 |
| 2023-05-10 | $13.36 | $13.50 | $13.21 | $13.42 | $13.42 | 6,194,260 |
| 2023-05-09 | $13.62 | $13.70 | $13.39 | $13.41 | $13.41 | 5,611,780 |
| 2023-05-08 | $13.88 | $14.08 | $13.62 | $13.66 | $13.66 | 6,367,550 |
| 2023-05-05 | $14.17 | $14.24 | $13.85 | $13.88 | $13.88 | 7,444,100 |
| 2023-05-04 | $14.20 | $14.39 | $14.08 | $14.19 | $14.19 | 9,728,540 |
| 2023-05-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-05-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-04-28 | $14.03 | $14.66 | $14.03 | $14.24 | $14.24 | 19,106,710 |
| 2023-04-27 | $13.06 | $14.10 | $13.06 | $13.97 | $13.97 | 24,629,860 |
| 2023-04-26 | $12.39 | $12.88 | $12.34 | $12.87 | $12.87 | 6,289,610 |
| 2023-04-25 | $13.00 | $13.00 | $12.09 | $12.39 | $12.39 | 9,962,980 |
| 2023-04-24 | $13.07 | $13.18 | $12.88 | $12.98 | $12.98 | 4,449,440 |
| 2023-04-21 | $13.10 | $13.31 | $13.01 | $13.03 | $13.03 | 4,799,150 |
| 2023-04-20 | $13.30 | $13.37 | $13.09 | $13.12 | $13.12 | 4,701,490 |
| 2023-04-19 | $13.52 | $13.56 | $13.30 | $13.33 | $13.33 | 4,535,720 |
| 2023-04-18 | $13.61 | $13.78 | $13.51 | $13.52 | $13.52 | 3,504,100 |
| 2023-04-17 | $13.58 | $13.68 | $13.48 | $13.68 | $13.68 | 3,852,300 |
| 2023-04-14 | $13.73 | $13.86 | $13.47 | $13.57 | $13.57 | 6,670,350 |
| 2023-04-13 | $13.40 | $13.70 | $13.32 | $13.66 | $13.66 | 6,855,360 |
| 2023-04-12 | $13.50 | $13.56 | $13.33 | $13.36 | $13.36 | 3,603,260 |
| 2023-04-11 | $13.56 | $13.66 | $13.38 | $13.43 | $13.43 | 3,840,830 |
| 2023-04-10 | $13.67 | $13.71 | $13.43 | $13.50 | $13.50 | 4,879,100 |
| 2023-04-07 | $13.25 | $13.64 | $13.25 | $13.59 | $13.59 | 7,535,530 |
| 2023-04-06 | $13.39 | $13.39 | $13.19 | $13.25 | $13.25 | 4,551,670 |
| 2023-04-05 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-04-04 | $13.31 | $13.39 | $13.23 | $13.36 | $13.36 | 5,195,270 |
| 2023-04-03 | $13.41 | $13.53 | $13.22 | $13.32 | $13.32 | 8,146,750 |
| 2023-03-31 | $13.61 | $13.72 | $13.38 | $13.41 | $13.41 | 8,009,480 |
| 2023-03-30 | $13.81 | $13.85 | $13.54 | $13.65 | $13.65 | 4,366,480 |
| 2023-03-29 | $13.93 | $13.96 | $13.67 | $13.79 | $13.79 | 5,261,640 |
| 2023-03-28 | $13.82 | $14.05 | $13.74 | $13.93 | $13.93 | 9,988,800 |
| 2023-03-27 | $13.66 | $13.96 | $13.45 | $13.80 | $13.80 | 8,371,810 |
| 2023-03-24 | $13.74 | $13.86 | $13.61 | $13.64 | $13.64 | 4,552,260 |
| 2023-03-23 | $13.60 | $13.85 | $13.52 | $13.74 | $13.74 | 4,715,480 |
| 2023-03-22 | $13.60 | $13.78 | $13.55 | $13.66 | $13.66 | 5,152,190 |
| 2023-03-21 | $13.28 | $13.60 | $13.28 | $13.55 | $13.55 | 6,027,040 |
| 2023-03-20 | $13.54 | $13.57 | $13.13 | $13.27 | $13.27 | 7,908,410 |
| 2023-03-17 | $13.54 | $13.75 | $13.48 | $13.51 | $13.51 | 9,159,960 |
| 2023-03-16 | $13.51 | $13.76 | $13.42 | $13.60 | $13.60 | 8,175,480 |
| 2023-03-15 | $13.46 | $13.74 | $13.46 | $13.58 | $13.58 | 6,809,600 |
| 2023-03-14 | $13.71 | $13.78 | $13.35 | $13.45 | $13.45 | 8,867,900 |
| 2023-03-13 | $13.66 | $13.88 | $13.51 | $13.82 | $13.82 | 9,452,110 |
| 2023-03-10 | $13.62 | $13.98 | $13.61 | $13.71 | $13.71 | 13,618,430 |
| 2023-03-09 | $14.03 | $14.03 | $13.66 | $13.73 | $13.73 | 15,555,070 |
| 2023-03-08 | $13.18 | $14.22 | $13.08 | $14.13 | $14.13 | 37,104,820 |
| 2023-03-07 | $13.31 | $13.44 | $13.08 | $13.08 | $13.08 | 5,655,610 |
| 2023-03-06 | $13.31 | $13.43 | $13.21 | $13.36 | $13.36 | 4,113,000 |
| 2023-03-03 | $13.40 | $13.45 | $13.23 | $13.27 | $13.27 | 3,479,150 |
| 2023-03-02 | $13.40 | $13.48 | $13.33 | $13.37 | $13.37 | 3,730,960 |
| 2023-03-01 | $13.46 | $13.52 | $13.37 | $13.45 | $13.45 | 4,302,090 |
| 2023-02-28 | $13.20 | $13.47 | $13.17 | $13.47 | $13.47 | 6,987,980 |
| 2023-02-27 | $13.29 | $13.35 | $13.12 | $13.15 | $13.15 | 4,362,040 |
| 2023-02-24 | $13.41 | $13.44 | $13.28 | $13.32 | $13.32 | 3,161,980 |
| 2023-02-23 | $13.45 | $13.54 | $13.36 | $13.41 | $13.41 | 4,898,130 |
| 2023-02-22 | $13.37 | $13.49 | $13.26 | $13.45 | $13.45 | 4,617,810 |
| 2023-02-21 | $13.45 | $13.49 | $13.30 | $13.40 | $13.40 | 4,390,330 |
| 2023-02-20 | $13.24 | $13.43 | $13.02 | $13.38 | $13.38 | 6,269,690 |
| 2023-02-17 | $13.12 | $13.40 | $13.10 | $13.17 | $13.17 | 8,679,290 |
| 2023-02-16 | $13.44 | $13.57 | $13.07 | $13.14 | $13.14 | 8,344,570 |
| 2023-02-15 | $13.46 | $13.50 | $13.37 | $13.40 | $13.40 | 4,901,260 |
| 2023-02-14 | $13.45 | $13.51 | $13.39 | $13.46 | $13.46 | 4,658,000 |
| 2023-02-13 | $13.35 | $13.52 | $13.33 | $13.38 | $13.38 | 6,066,520 |
| 2023-02-10 | $13.39 | $13.54 | $13.30 | $13.36 | $13.36 | 4,656,870 |
| 2023-02-09 | $13.29 | $13.43 | $13.27 | $13.41 | $13.41 | 5,303,300 |
| 2023-02-08 | $13.40 | $13.44 | $13.30 | $13.30 | $13.30 | 4,399,520 |
| 2023-02-07 | $13.40 | $13.46 | $13.29 | $13.40 | $13.40 | 6,261,280 |
| 2023-02-06 | $13.22 | $13.52 | $13.11 | $13.46 | $13.46 | 11,458,660 |
| 2023-02-03 | $13.24 | $13.32 | $13.05 | $13.22 | $13.22 | 4,999,040 |
| 2023-02-02 | $13.15 | $13.33 | $13.13 | $13.27 | $13.27 | 6,602,270 |
| 2023-02-01 | $13.00 | $13.21 | $12.90 | $13.18 | $13.18 | 7,675,660 |
| 2023-01-31 | $13.03 | $13.10 | $12.88 | $12.99 | $12.99 | 5,248,630 |
| 2023-01-30 | $13.22 | $13.30 | $13.08 | $13.09 | $13.09 | 7,102,120 |
| 2023-01-20 | $13.07 | $13.22 | $13.04 | $13.16 | $13.16 | 5,143,370 |
| 2023-01-19 | $12.82 | $13.02 | $12.78 | $13.01 | $13.01 | 5,093,290 |
| 2023-01-18 | $12.88 | $12.92 | $12.81 | $12.88 | $12.88 | 3,697,540 |
| 2023-01-17 | $12.93 | $13.07 | $12.83 | $12.89 | $12.89 | 5,094,310 |
| 2023-01-16 | $12.77 | $13.01 | $12.75 | $12.96 | $12.96 | 7,085,590 |
| 2023-01-13 | $12.64 | $12.77 | $12.57 | $12.74 | $12.74 | 4,994,440 |
| 2023-01-12 | $12.72 | $12.73 | $12.49 | $12.64 | $12.64 | 4,306,330 |
| 2023-01-11 | $12.71 | $12.80 | $12.65 | $12.65 | $12.65 | 4,196,660 |
| 2023-01-10 | $12.79 | $12.79 | $12.60 | $12.74 | $12.74 | 4,545,060 |
| 2023-01-09 | $12.62 | $12.80 | $12.60 | $12.73 | $12.73 | 6,105,010 |
| 2023-01-06 | $12.70 | $12.74 | $12.53 | $12.57 | $12.57 | 5,903,650 |
| 2023-01-05 | $12.58 | $12.71 | $12.45 | $12.69 | $12.69 | 6,070,490 |
| 2023-01-04 | $12.61 | $12.61 | $12.41 | $12.59 | $12.59 | 7,757,130 |
| 2023-01-03 | $12.60 | $12.66 | $12.45 | $12.62 | $12.62 | 7,357,520 |
| 2023-01-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-30 | $12.70 | $12.74 | $12.47 | $12.50 | $12.50 | 6,970,800 |
| 2022-12-29 | $12.68 | $12.85 | $12.58 | $12.69 | $12.69 | 6,131,970 |
| 2022-12-28 | $12.72 | $12.90 | $12.56 | $12.65 | $12.65 | 7,091,730 |
| 2022-12-27 | $13.10 | $13.11 | $12.55 | $12.85 | $12.85 | 11,353,050 |
| 2022-12-26 | $13.64 | $13.64 | $13.05 | $13.09 | $13.09 | 12,891,190 |
| 2022-12-23 | $13.31 | $13.72 | $13.21 | $13.70 | $13.70 | 10,056,200 |
| 2022-12-22 | $13.53 | $13.68 | $13.21 | $13.26 | $13.26 | 8,003,440 |
| 2022-12-21 | $13.71 | $13.84 | $13.40 | $13.51 | $13.51 | 9,455,170 |
| 2022-12-20 | $13.96 | $14.23 | $13.64 | $13.77 | $13.77 | 11,221,760 |
| 2022-12-19 | $14.75 | $14.84 | $13.99 | $14.05 | $14.05 | 16,779,750 |
| 2022-12-16 | $14.42 | $14.88 | $14.39 | $14.62 | $14.62 | 19,050,190 |
| 2022-12-15 | $14.53 | $14.79 | $14.43 | $14.50 | $14.50 | 16,637,640 |
| 2022-12-14 | $14.90 | $15.08 | $14.35 | $14.43 | $14.43 | 26,292,730 |
| 2022-12-13 | $15.33 | $15.68 | $14.43 | $14.97 | $14.97 | 55,347,490 |
| 2022-12-12 | $15.22 | $15.22 | $14.75 | $15.22 | $15.22 | 30,871,180 |
| 2022-12-09 | $13.20 | $13.99 | $13.05 | $13.84 | $13.84 | 27,409,360 |
| 2022-12-08 | $13.05 | $13.23 | $12.91 | $13.13 | $13.13 | 8,100,040 |
| 2022-12-07 | $12.85 | $13.07 | $12.72 | $13.04 | $13.04 | 8,274,500 |
| 2022-12-06 | $13.19 | $13.21 | $12.80 | $12.83 | $12.83 | 10,493,940 |
| 2022-12-05 | $13.50 | $13.60 | $13.16 | $13.20 | $13.20 | 9,050,860 |
| 2022-12-01 | $13.76 | $13.80 | $13.16 | $13.30 | $13.30 | 12,127,710 |
| 2022-11-30 | $13.82 | $13.98 | $13.55 | $13.62 | $13.62 | 9,147,610 |
| 2022-11-29 | $13.02 | $14.00 | $13.02 | $13.85 | $13.85 | 17,497,690 |
| 2022-11-28 | $13.04 | $13.41 | $12.90 | $13.01 | $13.01 | 7,448,980 |
| 2022-11-25 | $13.42 | $13.43 | $12.93 | $13.24 | $13.24 | 9,292,440 |
| 2022-11-24 | $13.27 | $13.49 | $13.18 | $13.41 | $13.41 | 6,784,230 |
| 2022-11-23 | $13.45 | $13.58 | $13.13 | $13.27 | $13.27 | 8,403,840 |
| 2022-11-22 | $14.18 | $14.20 | $13.41 | $13.48 | $13.48 | 15,229,970 |
| 2022-11-21 | $13.91 | $14.19 | $13.61 | $14.17 | $14.17 | 16,085,600 |
| 2022-11-18 | $13.79 | $14.20 | $13.70 | $13.96 | $13.96 | 15,145,920 |
| 2022-11-17 | $13.54 | $13.75 | $13.41 | $13.70 | $13.70 | 6,578,490 |
| 2022-11-16 | $13.65 | $13.80 | $13.51 | $13.55 | $13.55 | 5,614,910 |
| 2022-11-15 | $13.45 | $13.70 | $13.32 | $13.69 | $13.69 | 9,558,440 |
| 2022-11-14 | $13.18 | $13.71 | $12.88 | $13.45 | $13.45 | 13,425,040 |
| 2022-11-11 | $13.56 | $13.88 | $13.32 | $13.34 | $13.34 | 14,092,180 |
| 2022-11-10 | $13.39 | $13.65 | $13.34 | $13.37 | $13.37 | 7,593,640 |
| 2022-11-09 | $13.30 | $13.50 | $13.22 | $13.46 | $13.46 | 5,032,740 |
| 2022-11-08 | $13.43 | $13.50 | $13.17 | $13.36 | $13.36 | 6,072,900 |
| 2022-11-07 | $13.40 | $13.55 | $13.33 | $13.43 | $13.43 | 6,594,790 |
| 2022-11-04 | $13.55 | $13.71 | $13.28 | $13.50 | $13.50 | 9,670,620 |
| 2022-11-03 | $13.36 | $13.64 | $13.33 | $13.53 | $13.53 | 7,017,940 |
| 2022-11-02 | $13.38 | $13.87 | $13.36 | $13.49 | $13.49 | 13,034,580 |
| 2022-11-01 | $13.31 | $13.56 | $13.06 | $13.49 | $13.49 | 12,032,200 |
| 2022-10-31 | $13.00 | $13.43 | $12.95 | $13.22 | $13.22 | 11,558,780 |
| 2022-10-28 | $13.55 | $13.78 | $13.05 | $13.10 | $13.10 | 12,235,220 |
| 2022-10-27 | $13.46 | $13.80 | $13.25 | $13.67 | $13.67 | 17,324,930 |
| 2022-10-26 | $12.79 | $13.35 | $12.71 | $13.23 | $13.23 | 12,554,760 |
| 2022-10-25 | $13.03 | $13.03 | $12.43 | $12.68 | $12.68 | 11,497,990 |
| 2022-10-24 | $13.52 | $13.68 | $12.93 | $12.95 | $12.95 | 18,898,130 |
| 2022-10-21 | $13.97 | $13.97 | $13.42 | $13.56 | $13.56 | 33,225,040 |
| 2022-10-20 | $12.51 | $12.88 | $12.47 | $12.70 | $12.70 | 9,109,570 |
| 2022-10-19 | $12.82 | $12.89 | $12.53 | $12.56 | $12.56 | 7,319,890 |
| 2022-10-18 | $12.73 | $12.90 | $12.44 | $12.85 | $12.85 | 12,322,950 |
| 2022-10-17 | $12.94 | $12.94 | $12.60 | $12.70 | $12.70 | 15,382,790 |
| 2022-10-14 | $12.05 | $13.07 | $12.05 | $12.94 | $12.94 | 22,498,170 |
| 2022-10-13 | $11.48 | $12.00 | $11.41 | $11.88 | $11.88 | 6,979,980 |
| 2022-10-12 | $11.28 | $11.54 | $11.12 | $11.52 | $11.52 | 4,031,360 |
| 2022-10-11 | $11.39 | $11.48 | $11.13 | $11.25 | $11.25 | 3,359,420 |
| 2022-10-10 | $11.62 | $11.79 | $11.30 | $11.38 | $11.38 | 4,091,860 |
| 2022-09-30 | $11.57 | $11.74 | $11.49 | $11.56 | $11.56 | 4,056,870 |
| 2022-09-29 | $11.42 | $11.78 | $11.42 | $11.57 | $11.57 | 4,815,390 |
| 2022-09-28 | $11.50 | $11.73 | $11.36 | $11.39 | $11.39 | 4,268,950 |
| 2022-09-27 | $11.07 | $11.55 | $11.07 | $11.54 | $11.54 | 5,638,060 |
| 2022-09-26 | $11.20 | $11.25 | $11.03 | $11.06 | $11.06 | 3,638,080 |
| 2022-09-23 | $11.56 | $11.61 | $11.18 | $11.23 | $11.23 | 4,143,830 |
| 2022-09-22 | $11.50 | $11.64 | $11.48 | $11.54 | $11.54 | 2,345,550 |
| 2022-09-21 | $11.57 | $11.67 | $11.39 | $11.62 | $11.62 | 2,819,640 |
| 2022-09-20 | $11.65 | $11.78 | $11.54 | $11.58 | $11.58 | 2,794,160 |
| 2022-09-19 | $11.64 | $11.69 | $11.42 | $11.53 | $11.53 | 3,295,100 |
| 2022-09-16 | $11.95 | $11.99 | $11.60 | $11.62 | $11.62 | 4,564,570 |
| 2022-09-15 | $12.21 | $12.27 | $11.81 | $11.95 | $11.95 | 5,779,290 |
| 2022-09-14 | $12.18 | $12.23 | $12.06 | $12.15 | $12.15 | 3,635,980 |
| 2022-09-13 | $12.30 | $12.50 | $12.27 | $12.34 | $12.34 | 4,200,540 |
| 2022-09-12 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2022-09-09 | $12.12 | $12.39 | $12.07 | $12.29 | $12.29 | 5,260,830 |
| 2022-09-08 | $12.48 | $12.52 | $12.30 | $12.30 | $12.30 | 6,011,310 |
| 2022-09-07 | $12.49 | $12.52 | $12.40 | $12.43 | $12.43 | 4,246,510 |
| 2022-09-06 | $12.54 | $12.58 | $12.40 | $12.52 | $12.52 | 5,446,840 |
| 2022-09-05 | $12.58 | $12.82 | $12.43 | $12.54 | $12.54 | 5,372,470 |
| 2022-09-02 | $12.60 | $12.83 | $12.50 | $12.61 | $12.61 | 7,498,860 |
| 2022-09-01 | $12.51 | $12.75 | $12.50 | $12.55 | $12.55 | 6,573,210 |
| 2022-08-31 | $12.70 | $12.83 | $12.49 | $12.61 | $12.61 | 5,677,140 |
| 2022-08-30 | $12.58 | $12.76 | $12.50 | $12.70 | $12.70 | 5,082,740 |
| 2022-08-29 | $12.60 | $12.64 | $12.32 | $12.59 | $12.59 | 5,205,350 |
| 2022-08-26 | $12.60 | $12.87 | $12.56 | $12.64 | $12.64 | 5,726,980 |
| 2022-08-25 | $12.84 | $12.93 | $12.49 | $12.60 | $12.60 | 9,996,010 |
| 2022-08-24 | $13.55 | $13.63 | $12.80 | $12.84 | $12.84 | 13,981,400 |
| 2022-08-23 | $13.46 | $13.52 | $13.32 | $13.49 | $13.49 | 5,021,690 |
| 2022-08-22 | $13.38 | $13.58 | $13.13 | $13.50 | $13.50 | 5,048,490 |
| 2022-08-19 | $13.51 | $13.80 | $13.37 | $13.38 | $13.38 | 5,949,200 |
| 2022-08-18 | $13.62 | $13.64 | $13.37 | $13.49 | $13.49 | 4,567,630 |
| 2022-08-17 | $13.64 | $13.72 | $13.52 | $13.62 | $13.62 | 3,657,920 |
| 2022-08-16 | $13.64 | $13.86 | $13.58 | $13.66 | $13.66 | 4,303,100 |
| 2022-08-15 | $13.65 | $13.71 | $13.49 | $13.64 | $13.64 | 5,343,620 |
| 2022-08-12 | $13.49 | $13.77 | $13.43 | $13.74 | $13.74 | 7,721,410 |
| 2022-08-11 | $13.38 | $13.52 | $13.33 | $13.50 | $13.50 | 5,844,780 |
| 2022-08-10 | $13.36 | $13.53 | $13.26 | $13.38 | $13.38 | 4,274,140 |
| 2022-08-09 | $13.38 | $13.44 | $13.20 | $13.40 | $13.40 | 4,559,010 |
| 2022-08-08 | $13.29 | $13.48 | $13.27 | $13.39 | $13.39 | 5,014,440 |
| 2022-08-05 | $13.08 | $13.27 | $13.00 | $13.26 | $13.26 | 6,036,230 |
| 2022-08-04 | $12.95 | $13.00 | $12.77 | $12.99 | $12.99 | 4,808,130 |
| 2022-08-03 | $12.96 | $13.15 | $12.78 | $12.80 | $12.80 | 7,176,280 |
| 2022-08-02 | $13.61 | $13.61 | $12.68 | $12.96 | $12.96 | 14,292,450 |
| 2022-08-01 | $13.86 | $13.94 | $13.62 | $13.70 | $13.70 | 10,165,030 |
| 2022-07-29 | $14.18 | $14.35 | $13.86 | $13.97 | $13.97 | 11,824,540 |
| 2022-07-28 | $14.16 | $14.25 | $14.06 | $14.22 | $14.22 | 9,455,220 |
| 2022-07-27 | $13.92 | $14.45 | $13.76 | $14.22 | $14.22 | 14,215,420 |
| 2022-07-26 | $14.23 | $14.28 | $13.84 | $13.91 | $13.91 | 8,263,780 |
| 2022-07-25 | $14.25 | $14.55 | $13.97 | $14.12 | $14.12 | 13,366,760 |
| 2022-07-22 | $14.02 | $14.24 | $13.62 | $13.77 | $13.77 | 8,186,710 |
| 2022-07-21 | $14.04 | $14.25 | $14.01 | $14.09 | $14.09 | 6,205,450 |
| 2022-07-20 | $13.70 | $14.14 | $13.62 | $14.14 | $14.14 | 12,365,090 |
| 2022-07-19 | $13.59 | $13.83 | $13.43 | $13.60 | $13.60 | 8,351,710 |
| 2022-07-18 | $13.68 | $13.78 | $13.40 | $13.55 | $13.55 | 10,345,500 |
| 2022-07-15 | $13.90 | $13.97 | $13.38 | $13.62 | $13.62 | 16,856,210 |
| 2022-07-14 | $13.89 | $14.28 | $13.81 | $14.19 | $14.19 | 8,407,950 |
| 2022-07-13 | $13.96 | $14.08 | $13.61 | $13.96 | $13.96 | 7,367,760 |
| 2022-07-12 | $14.38 | $14.45 | $13.94 | $13.96 | $13.96 | 7,979,120 |
| 2022-07-11 | $14.42 | $14.75 | $14.30 | $14.39 | $14.39 | 8,135,320 |
| 2022-07-08 | $14.06 | $14.67 | $14.06 | $14.41 | $14.41 | 11,879,280 |
| 2022-07-07 | $14.60 | $14.60 | $13.99 | $14.06 | $14.06 | 11,805,400 |
| 2022-07-06 | $14.47 | $14.73 | $14.33 | $14.62 | $14.62 | 10,596,150 |
| 2022-07-05 | $14.61 | $14.73 | $14.31 | $14.44 | $14.44 | 9,224,320 |
| 2022-07-04 | $14.65 | $14.85 | $14.37 | $14.76 | $14.76 | 12,848,860 |
| 2022-07-01 | $14.42 | $14.64 | $14.26 | $14.62 | $14.62 | 10,517,370 |
| 2022-06-30 | $14.20 | $14.39 | $14.13 | $14.26 | $14.26 | 6,306,660 |
| 2022-06-29 | $14.21 | $14.55 | $14.12 | $14.20 | $14.20 | 8,289,050 |
| 2022-06-28 | $14.39 | $14.43 | $14.15 | $14.33 | $14.33 | 6,237,140 |
| 2022-06-27 | $14.36 | $14.70 | $14.27 | $14.41 | $14.41 | 6,482,150 |
| 2022-06-24 | $14.26 | $14.48 | $14.25 | $14.40 | $14.40 | 6,290,590 |
| 2022-06-23 | $14.13 | $14.40 | $13.88 | $14.25 | $14.25 | 6,983,380 |
| 2022-06-22 | $14.38 | $14.55 | $14.15 | $14.17 | $14.17 | 6,201,910 |
| 2022-06-21 | $14.40 | $14.56 | $14.11 | $14.29 | $14.29 | 5,836,850 |
| 2022-06-20 | $14.13 | $14.50 | $14.08 | $14.43 | $14.43 | 8,344,260 |
| 2022-06-17 | $13.98 | $14.09 | $13.80 | $14.07 | $14.07 | 6,063,320 |
| 2022-06-16 | $13.82 | $14.17 | $13.81 | $13.99 | $13.99 | 6,389,470 |
| 2022-06-15 | $14.00 | $14.12 | $13.81 | $13.82 | $13.82 | 6,413,810 |
| 2022-06-14 | $13.86 | $13.98 | $13.59 | $13.95 | $13.95 | 6,047,950 |
| 2022-06-13 | $13.61 | $14.08 | $13.61 | $13.98 | $13.98 | 7,490,560 |
| 2022-06-10 | $13.51 | $13.86 | $13.49 | $13.81 | $13.81 | 7,590,960 |
| 2022-06-09 | $14.06 | $14.06 | $13.60 | $13.61 | $13.61 | 10,110,560 |
| 2022-06-08 | $13.88 | $14.24 | $13.86 | $14.18 | $14.18 | 9,398,380 |
| 2022-06-07 | $19.47 | $19.69 | $19.32 | $19.61 | $13.77 | 6,555,270 |
| 2022-06-06 | $19.12 | $19.38 | $19.02 | $19.34 | $13.58 | 5,327,020 |
| 2022-06-02 | $18.72 | $19.20 | $18.72 | $19.12 | $13.42 | 4,937,460 |
| 2022-06-01 | $18.85 | $19.16 | $18.76 | $19.02 | $13.35 | 6,301,230 |
| 2022-05-31 | $18.28 | $18.79 | $17.95 | $18.71 | $13.13 | 6,657,000 |
| 2022-05-30 | $18.29 | $18.38 | $17.96 | $18.20 | $12.78 | 3,296,370 |
| 2022-05-27 | $18.29 | $18.88 | $18.06 | $18.28 | $12.83 | 4,739,500 |
| 2022-05-26 | $18.92 | $18.94 | $17.76 | $18.29 | $12.84 | 7,821,140 |
| 2022-05-25 | $18.66 | $18.96 | $18.54 | $18.79 | $13.19 | 4,102,330 |
| 2022-05-24 | $19.92 | $19.93 | $18.65 | $18.66 | $13.10 | 8,377,510 |
| 2022-05-23 | $19.45 | $19.96 | $19.26 | $19.91 | $13.98 | 8,011,310 |
| 2022-05-20 | $19.28 | $19.35 | $18.90 | $19.18 | $13.46 | 4,382,790 |
| 2022-05-19 | $18.99 | $19.14 | $18.52 | $19.10 | $13.41 | 4,859,070 |
| 2022-05-18 | $19.31 | $19.41 | $18.98 | $18.98 | $13.32 | 4,153,100 |
| 2022-05-17 | $19.60 | $19.62 | $19.10 | $19.23 | $13.50 | 5,000,160 |
| 2022-05-16 | $20.00 | $20.00 | $19.46 | $19.55 | $13.72 | 5,576,390 |
| 2022-05-13 | $19.80 | $20.32 | $19.60 | $19.96 | $14.01 | 5,982,060 |
| 2022-05-12 | $19.45 | $20.28 | $19.39 | $19.86 | $13.94 | 8,907,980 |
| 2022-05-11 | $19.86 | $20.49 | $19.53 | $19.54 | $13.72 | 10,376,030 |
| 2022-05-10 | $19.11 | $19.95 | $19.05 | $19.87 | $13.95 | 9,882,330 |
| 2022-05-09 | $19.40 | $19.64 | $19.08 | $19.48 | $13.67 | 8,817,530 |
| 2022-05-06 | $18.35 | $19.77 | $18.25 | $19.45 | $13.65 | 15,699,480 |
| 2022-05-05 | $17.79 | $18.92 | $17.54 | $18.69 | $13.12 | 12,779,500 |
| 2022-05-04 | $17.77 | $17.77 | $17.77 | $17.77 | $12.47 | 0 |
| 2022-05-03 | $17.77 | $17.77 | $17.77 | $17.77 | $12.47 | 0 |
| 2022-04-29 | $17.38 | $17.95 | $17.12 | $17.77 | $12.47 | 13,905,680 |
| 2022-04-28 | $17.00 | $17.86 | $16.79 | $17.36 | $12.19 | 19,986,120 |
| 2022-04-27 | $14.85 | $16.24 | $14.78 | $16.24 | $11.40 | 6,421,130 |
| 2022-04-26 | $15.00 | $15.75 | $14.96 | $15.24 | $10.70 | 5,689,130 |
| 2022-04-25 | $16.44 | $16.44 | $15.28 | $15.31 | $10.75 | 6,862,310 |
| 2022-04-22 | $17.06 | $17.16 | $16.49 | $16.61 | $11.66 | 6,833,180 |
| 2022-04-21 | $18.10 | $18.25 | $17.10 | $17.27 | $12.12 | 7,577,540 |
| 2022-04-20 | $18.39 | $18.65 | $17.97 | $18.09 | $12.70 | 5,328,560 |
| 2022-04-19 | $18.60 | $18.75 | $18.20 | $18.40 | $12.92 | 4,750,630 |
| 2022-04-18 | $18.69 | $18.80 | $18.00 | $18.63 | $13.08 | 4,889,170 |
| 2022-04-15 | $19.26 | $19.50 | $18.74 | $18.83 | $13.22 | 6,686,660 |
| 2022-04-14 | $18.63 | $19.95 | $18.51 | $19.55 | $13.72 | 10,434,430 |
| 2022-04-13 | $19.25 | $19.26 | $18.55 | $18.55 | $13.02 | 7,582,670 |
| 2022-04-12 | $20.12 | $20.12 | $19.02 | $19.42 | $13.63 | 8,628,210 |
| 2022-04-11 | $20.09 | $20.88 | $19.71 | $19.73 | $13.85 | 11,842,310 |
| 2022-04-08 | $19.34 | $19.69 | $19.19 | $19.33 | $13.57 | 7,261,940 |
| 2022-04-07 | $20.00 | $20.15 | $19.40 | $19.44 | $13.65 | 10,237,900 |
| 2022-04-06 | $20.11 | $20.47 | $19.89 | $20.27 | $14.23 | 10,740,780 |
| 2022-04-05 | $19.97 | $19.97 | $19.97 | $19.97 | $14.02 | 0 |
| 2022-04-04 | $19.97 | $19.97 | $19.97 | $19.97 | $14.02 | 0 |
| 2022-04-01 | $20.36 | $20.38 | $19.81 | $19.97 | $14.02 | 11,365,640 |
| 2022-03-31 | $20.64 | $21.01 | $20.30 | $20.47 | $14.37 | 16,458,260 |
| 2022-03-30 | $20.65 | $20.97 | $20.28 | $20.79 | $14.59 | 17,473,160 |
| 2022-03-29 | $21.13 | $22.06 | $20.74 | $20.86 | $14.64 | 28,681,610 |
| 2022-03-28 | $20.03 | $21.82 | $20.03 | $21.44 | $15.05 | 33,598,090 |
| 2022-03-25 | $20.94 | $21.13 | $19.82 | $19.84 | $13.93 | 28,798,690 |
| 2022-03-24 | $20.09 | $21.11 | $19.73 | $21.11 | $14.82 | 24,238,600 |
| 2022-03-23 | $19.07 | $19.40 | $19.03 | $19.19 | $13.47 | 6,540,300 |
| 2022-03-22 | $19.71 | $19.78 | $18.92 | $19.21 | $13.49 | 10,251,500 |
| 2022-03-21 | $20.08 | $20.35 | $19.49 | $19.90 | $13.97 | 11,277,080 |
| 2022-03-18 | $19.56 | $20.32 | $19.33 | $19.98 | $14.03 | 10,462,260 |
| 2022-03-17 | $19.08 | $20.38 | $19.05 | $19.54 | $13.72 | 14,284,310 |
| 2022-03-16 | $19.93 | $20.28 | $18.39 | $19.36 | $13.59 | 17,354,940 |
| 2022-03-15 | $20.39 | $20.98 | $19.74 | $19.86 | $13.94 | 16,579,990 |
| 2022-03-14 | $22.50 | $23.00 | $20.96 | $20.98 | $14.73 | 29,629,950 |
| 2022-03-11 | $19.94 | $22.05 | $19.58 | $21.78 | $15.29 | 27,878,620 |
| 2022-03-10 | $18.91 | $20.14 | $18.81 | $20.10 | $14.11 | 12,970,280 |
| 2022-03-09 | $18.98 | $19.23 | $17.97 | $18.61 | $13.06 | 6,782,620 |
| 2022-03-08 | $19.67 | $19.67 | $18.40 | $18.98 | $13.32 | 8,054,520 |
| 2022-03-07 | $20.26 | $20.35 | $19.53 | $19.73 | $13.85 | 8,028,390 |
| 2022-03-04 | $19.30 | $20.25 | $19.29 | $20.05 | $14.07 | 10,842,980 |
| 2022-03-03 | $19.40 | $19.65 | $19.35 | $19.47 | $13.67 | 7,083,690 |
| 2022-03-02 | $19.10 | $19.64 | $18.90 | $19.43 | $13.64 | 7,693,100 |
| 2022-03-01 | $19.32 | $19.48 | $19.05 | $19.19 | $13.47 | 5,343,580 |
| 2022-02-28 | $19.39 | $19.60 | $18.76 | $19.32 | $13.56 | 7,865,320 |
| 2022-02-25 | $18.86 | $19.37 | $18.81 | $19.29 | $13.54 | 9,003,180 |
| 2022-02-24 | $18.40 | $19.55 | $18.38 | $18.93 | $13.29 | 15,646,020 |
| 2022-02-23 | $18.24 | $18.45 | $18.15 | $18.40 | $12.92 | 4,415,010 |
| 2022-02-22 | $18.48 | $18.49 | $18.06 | $18.21 | $12.78 | 5,994,860 |
| 2022-02-21 | $18.40 | $18.65 | $18.30 | $18.63 | $13.08 | 5,731,890 |
| 2022-02-18 | $18.12 | $18.56 | $18.05 | $18.40 | $12.92 | 4,722,060 |
| 2022-02-17 | $18.57 | $18.58 | $18.22 | $18.31 | $12.85 | 4,059,230 |
| 2022-02-16 | $18.36 | $18.76 | $18.18 | $18.58 | $13.04 | 5,165,180 |
| 2022-02-15 | $18.40 | $18.53 | $18.08 | $18.32 | $12.86 | 3,326,090 |
| 2022-02-14 | $18.20 | $18.50 | $18.12 | $18.25 | $12.81 | 3,084,300 |
| 2022-02-11 | $18.99 | $18.99 | $18.09 | $18.24 | $12.80 | 6,877,730 |
| 2022-02-10 | $18.98 | $19.15 | $18.74 | $18.90 | $13.27 | 4,123,970 |
| 2022-02-09 | $18.74 | $19.05 | $18.51 | $18.97 | $13.32 | 5,504,440 |
| 2022-02-08 | $18.60 | $18.84 | $18.19 | $18.68 | $13.11 | 5,104,460 |
| 2022-02-07 | $18.98 | $19.00 | $18.41 | $18.64 | $13.08 | 4,312,040 |
| 2022-02-04 | $18.59 | $18.59 | $18.59 | $18.59 | $13.05 | 0 |
| 2022-02-03 | $18.59 | $18.59 | $18.59 | $18.59 | $13.05 | 0 |
| 2022-02-02 | $18.59 | $18.59 | $18.59 | $18.59 | $13.05 | 0 |
| 2022-02-01 | $18.59 | $18.59 | $18.59 | $18.59 | $13.05 | 0 |
| 2022-01-28 | $18.59 | $18.83 | $18.29 | $18.59 | $13.05 | 5,053,430 |
| 2022-01-27 | $19.09 | $19.24 | $18.30 | $18.42 | $12.93 | 6,940,710 |
| 2022-01-26 | $19.08 | $19.33 | $18.84 | $19.06 | $13.38 | 5,315,650 |
| 2022-01-25 | $19.87 | $20.28 | $18.85 | $18.87 | $13.25 | 9,186,640 |
| 2022-01-24 | $19.81 | $20.23 | $19.71 | $19.96 | $14.01 | 7,384,440 |
| 2022-01-21 | $21.30 | $21.52 | $20.09 | $20.20 | $14.18 | 14,720,830 |
| 2022-01-20 | $22.07 | $22.70 | $21.46 | $21.51 | $15.10 | 13,134,020 |
| 2022-01-19 | $21.08 | $22.40 | $21.01 | $22.34 | $15.68 | 16,755,020 |
| 2022-01-18 | $23.21 | $23.22 | $21.51 | $21.51 | $15.10 | 25,503,610 |
| 2022-01-17 | $25.37 | $25.38 | $23.65 | $23.90 | $16.78 | 33,107,830 |
| 2022-01-14 | $23.30 | $26.03 | $23.05 | $25.53 | $17.92 | 44,076,810 |
| 2022-01-13 | $23.71 | $24.56 | $22.54 | $23.75 | $16.67 | 46,770,660 |
| 2022-01-12 | $21.40 | $23.71 | $20.93 | $23.71 | $16.64 | 42,897,250 |
| 2022-01-11 | $20.55 | $22.54 | $20.26 | $21.55 | $15.13 | 24,577,410 |
| 2022-01-10 | $20.88 | $21.22 | $20.39 | $20.55 | $14.43 | 14,442,580 |
| 2022-01-07 | $19.93 | $20.74 | $19.86 | $20.27 | $14.23 | 9,357,540 |
| 2022-01-06 | $19.79 | $20.08 | $19.66 | $19.94 | $14.00 | 3,967,850 |
| 2022-01-05 | $20.00 | $20.05 | $19.40 | $19.92 | $13.98 | 5,825,150 |
| 2022-01-04 | $20.20 | $20.47 | $19.93 | $20.01 | $14.05 | 6,985,920 |
| 2022-01-03 | $20.06 | $20.06 | $20.06 | $20.06 | $14.08 | 0 |
| 2021-12-31 | $19.99 | $20.42 | $19.81 | $20.06 | $14.08 | 7,259,540 |
| 2021-12-30 | $19.80 | $20.17 | $19.78 | $20.01 | $14.05 | 5,884,890 |
| 2021-12-29 | $19.28 | $20.44 | $19.25 | $20.03 | $14.06 | 11,220,570 |
| 2021-12-28 | $19.25 | $19.36 | $19.06 | $19.28 | $13.53 | 3,071,210 |
| 2021-12-27 | $18.90 | $19.28 | $18.83 | $19.21 | $13.49 | 2,947,390 |
| 2021-12-24 | $19.18 | $19.31 | $18.88 | $18.94 | $13.30 | 3,200,560 |
| 2021-12-23 | $19.48 | $19.48 | $19.25 | $19.26 | $13.52 | 2,779,370 |
| 2021-12-22 | $19.22 | $19.53 | $19.20 | $19.46 | $13.66 | 3,598,410 |
| 2021-12-21 | $19.65 | $19.72 | $19.19 | $19.34 | $13.58 | 4,362,570 |
| 2021-12-20 | $19.30 | $19.88 | $19.30 | $19.61 | $13.77 | 7,591,190 |
| 2021-12-17 | $19.30 | $19.40 | $19.10 | $19.25 | $13.51 | 2,948,010 |
| 2021-12-16 | $19.25 | $19.46 | $19.08 | $19.30 | $13.55 | 3,621,780 |
| 2021-12-15 | $19.41 | $19.55 | $19.11 | $19.18 | $13.46 | 4,709,720 |
| 2021-12-14 | $18.85 | $19.40 | $18.85 | $19.40 | $13.62 | 7,143,860 |
| 2021-12-13 | $18.75 | $18.98 | $18.73 | $18.84 | $13.23 | 2,856,200 |
| 2021-12-07 | $19.00 | $19.15 | $18.59 | $18.81 | $13.20 | 4,863,640 |
| 2021-12-06 | $19.00 | $19.23 | $18.73 | $19.15 | $13.44 | 5,434,310 |
| 2021-12-03 | $19.00 | $19.00 | $19.00 | $19.00 | $13.34 | 8,170,840 |
| 2021-12-02 | $19.37 | $19.37 | $19.37 | $19.37 | $13.60 | 9,170,030 |
| 2021-12-01 | $20.50 | $20.50 | $19.88 | $19.90 | $13.97 | 10,941,360 |
| 2021-11-30 | $20.14 | $21.10 | $19.74 | $20.81 | $14.61 | 18,881,110 |
| 2021-11-29 | $21.00 | $21.60 | $20.24 | $20.72 | $14.55 | 21,364,660 |
| 2021-11-26 | $21.75 | $21.75 | $20.02 | $20.24 | $14.21 | 26,213,240 |
| 2021-11-25 | $18.15 | $19.88 | $18.01 | $19.88 | $13.96 | 7,672,130 |
| 2021-11-24 | $17.88 | $18.20 | $17.73 | $18.07 | $12.68 | 2,490,510 |
| 2021-11-23 | $17.74 | $18.20 | $17.70 | $17.89 | $12.56 | 2,475,430 |
| 2021-11-22 | $17.89 | $18.00 | $17.64 | $17.78 | $12.48 | 2,319,800 |
| 2021-11-19 | $17.95 | $18.00 | $17.76 | $17.93 | $12.59 | 2,061,920 |
| 2021-11-18 | $18.25 | $18.25 | $17.98 | $18.06 | $12.68 | 1,830,000 |
| 2021-11-17 | $18.13 | $18.30 | $18.00 | $18.13 | $12.73 | 2,270,580 |
| 2021-11-16 | $18.26 | $18.44 | $18.08 | $18.13 | $12.73 | 2,636,880 |
| 2021-11-15 | $17.99 | $18.50 | $17.90 | $18.19 | $12.77 | 3,723,560 |
| 2021-11-12 | $17.71 | $17.98 | $17.70 | $17.90 | $12.57 | 1,804,790 |
| 2021-11-11 | $17.72 | $17.83 | $17.58 | $17.72 | $12.44 | 1,900,020 |
| 2021-11-10 | $17.60 | $17.75 | $17.42 | $17.74 | $12.45 | 1,798,880 |
| 2021-11-09 | $17.67 | $17.78 | $17.58 | $17.62 | $12.37 | 1,433,800 |
| 2021-11-08 | $17.87 | $17.87 | $17.55 | $17.68 | $12.41 | 1,668,630 |
| 2021-11-05 | $17.89 | $17.89 | $17.89 | $17.89 | $12.56 | 1,482,780 |
| 2021-11-04 | $17.88 | $18.02 | $17.56 | $17.89 | $12.56 | 2,017,250 |
| 2021-11-03 | $17.78 | $18.08 | $17.71 | $17.88 | $12.55 | 1,522,190 |
| 2021-11-02 | $17.81 | $17.89 | $17.36 | $17.86 | $12.54 | 2,561,690 |
| 2021-11-01 | $17.48 | $17.84 | $17.09 | $17.82 | $12.51 | 3,126,030 |
| 2021-10-29 | $17.47 | $17.70 | $17.32 | $17.49 | $12.28 | 2,955,050 |
| 2021-10-28 | $18.60 | $18.70 | $17.41 | $17.47 | $12.26 | 7,820,710 |
| 2021-10-27 | $19.31 | $19.41 | $18.65 | $18.73 | $13.15 | 5,833,010 |
| 2021-10-26 | $18.65 | $19.68 | $18.57 | $19.53 | $13.71 | 6,589,080 |
| 2021-10-25 | $19.15 | $19.15 | $18.68 | $18.79 | $13.19 | 2,249,740 |
| 2021-10-22 | $18.88 | $19.08 | $18.88 | $18.99 | $13.33 | 2,100,540 |
| 2021-10-21 | $18.72 | $19.07 | $18.72 | $18.91 | $13.27 | 1,961,350 |
| 2021-10-20 | $18.76 | $18.90 | $18.69 | $18.85 | $13.23 | 1,732,220 |
| 2021-10-19 | $18.42 | $18.87 | $18.42 | $18.76 | $13.17 | 2,165,070 |
| 2021-10-18 | $18.57 | $18.62 | $18.29 | $18.48 | $12.97 | 2,111,730 |
| 2021-10-15 | $18.80 | $18.83 | $18.52 | $18.57 | $13.04 | 2,050,820 |
| 2021-10-14 | $18.79 | $18.92 | $18.70 | $18.78 | $13.18 | 1,673,570 |
| 2021-10-13 | $18.70 | $18.88 | $18.57 | $18.79 | $13.19 | 1,544,830 |
| 2021-10-12 | $18.59 | $18.87 | $18.46 | $18.74 | $13.16 | 2,167,430 |
| 2021-10-11 | $18.43 | $18.65 | $18.43 | $18.63 | $13.08 | 1,887,320 |
| 2021-10-08 | $18.36 | $18.60 | $18.31 | $18.55 | $13.02 | 2,085,630 |
| 2021-10-07 | $18.35 | $18.35 | $18.35 | $18.35 | $12.88 | 0 |
| 2021-10-06 | $18.35 | $18.35 | $18.35 | $18.35 | $12.88 | 0 |
| 2021-09-30 | $18.40 | $18.58 | $18.32 | $18.35 | $12.88 | 2,220,910 |
| 2021-09-29 | $18.81 | $18.91 | $18.39 | $18.40 | $12.92 | 2,316,260 |
| 2021-09-28 | $18.60 | $18.92 | $18.48 | $18.87 | $13.25 | 2,412,180 |
| 2021-09-27 | $18.73 | $18.90 | $18.55 | $18.60 | $13.06 | 2,563,790 |
| 2021-09-24 | $18.94 | $19.00 | $18.70 | $18.73 | $13.15 | 1,799,450 |
| 2021-09-23 | $18.70 | $19.06 | $18.70 | $18.92 | $13.28 | 2,347,660 |
| 2021-09-22 | $18.61 | $18.85 | $18.51 | $18.69 | $13.12 | 2,548,060 |
| 2021-09-21 | $18.67 | $18.67 | $18.67 | $18.67 | $13.11 | 0 |
| 2021-09-20 | $18.67 | $18.67 | $18.67 | $18.67 | $13.11 | 0 |
| 2021-09-17 | $18.69 | $18.88 | $18.55 | $18.67 | $13.11 | 3,421,430 |
| 2021-09-16 | $19.12 | $19.35 | $18.59 | $18.70 | $13.13 | 4,264,820 |
| 2021-09-15 | $19.17 | $19.29 | $18.81 | $19.14 | $13.44 | 2,328,030 |
| 2021-09-14 | $19.79 | $19.83 | $19.08 | $19.17 | $13.46 | 3,950,040 |
| 2021-09-13 | $19.69 | $20.17 | $19.49 | $19.53 | $13.71 | 3,679,750 |
| 2021-09-10 | $19.53 | $19.87 | $19.44 | $19.67 | $13.81 | 3,577,130 |
| 2021-09-09 | $19.50 | $19.54 | $19.32 | $19.45 | $13.65 | 2,620,810 |
| 2021-09-08 | $19.44 | $19.67 | $19.39 | $19.49 | $13.68 | 2,263,650 |
| 2021-09-07 | $19.58 | $19.61 | $19.27 | $19.44 | $13.65 | 2,617,910 |
| 2021-09-06 | $19.25 | $19.63 | $19.10 | $19.50 | $13.69 | 3,425,490 |
| 2021-09-03 | $19.20 | $19.55 | $19.15 | $19.30 | $13.55 | 2,880,380 |
| 2021-09-02 | $19.83 | $19.83 | $19.27 | $19.40 | $13.62 | 2,722,040 |
| 2021-09-01 | $18.88 | $19.85 | $18.87 | $19.74 | $13.86 | 5,738,830 |
| 2021-08-31 | $18.47 | $19.00 | $18.30 | $18.93 | $13.29 | 3,221,180 |
| 2021-08-30 | $18.80 | $18.88 | $18.33 | $18.37 | $12.90 | 3,895,320 |
| 2021-08-27 | $19.14 | $19.14 | $18.67 | $18.75 | $13.16 | 2,784,160 |
| 2021-08-26 | $19.20 | $19.42 | $18.92 | $19.14 | $13.44 | 3,130,780 |
| 2021-08-25 | $19.30 | $19.30 | $18.95 | $19.20 | $13.48 | 2,574,420 |
| 2021-08-24 | $18.65 | $19.25 | $18.65 | $19.18 | $13.46 | 3,506,760 |
| 2021-08-23 | $18.58 | $18.80 | $18.52 | $18.71 | $13.13 | 4,185,550 |
| 2021-08-20 | $19.26 | $19.26 | $18.47 | $18.57 | $13.04 | 5,372,310 |
| 2021-08-19 | $19.99 | $20.05 | $19.25 | $19.33 | $13.57 | 4,428,970 |
| 2021-08-18 | $20.40 | $20.81 | $19.87 | $19.98 | $14.03 | 4,849,870 |
| 2021-08-17 | $19.97 | $20.14 | $19.69 | $19.82 | $13.91 | 3,659,950 |
| 2021-08-16 | $19.90 | $20.15 | $19.65 | $20.01 | $14.05 | 3,632,120 |
| 2021-08-13 | $19.65 | $20.08 | $19.52 | $19.90 | $13.97 | 4,078,420 |
| 2021-08-12 | $20.24 | $20.26 | $19.60 | $19.68 | $13.81 | 7,071,530 |
| 2021-08-11 | $20.33 | $20.50 | $19.96 | $20.18 | $14.17 | 5,135,900 |
| 2021-08-10 | $20.49 | $20.50 | $20.06 | $20.23 | $14.20 | 4,173,910 |
| 2021-08-09 | $20.44 | $20.66 | $20.20 | $20.50 | $14.39 | 4,699,480 |
| 2021-08-06 | $21.60 | $21.65 | $20.50 | $20.71 | $14.54 | 8,384,270 |
| 2021-08-05 | $22.44 | $23.00 | $21.66 | $21.66 | $15.20 | 11,887,000 |
| 2021-08-04 | $21.80 | $23.48 | $21.66 | $22.69 | $15.93 | 21,728,570 |
| 2021-08-03 | $19.60 | $21.45 | $19.56 | $21.45 | $15.06 | 9,891,490 |
| 2021-08-02 | $19.11 | $19.52 | $18.50 | $19.50 | $13.69 | 3,746,240 |
| 2021-07-30 | $18.91 | $19.10 | $18.25 | $19.02 | $13.35 | 3,189,020 |
| 2021-07-29 | $19.05 | $19.25 | $18.87 | $18.91 | $13.27 | 1,826,750 |
| 2021-07-28 | $19.12 | $19.20 | $18.50 | $18.97 | $13.32 | 2,140,800 |
| 2021-07-27 | $19.98 | $20.20 | $19.22 | $19.22 | $13.49 | 2,586,060 |
| 2021-07-26 | $20.46 | $20.58 | $19.28 | $20.02 | $14.05 | 4,052,890 |
| 2021-07-23 | $21.10 | $21.12 | $20.23 | $20.61 | $14.47 | 3,749,770 |
| 2021-07-22 | $21.68 | $21.68 | $21.06 | $21.21 | $14.89 | 3,479,440 |
| 2021-07-21 | $21.18 | $21.80 | $21.06 | $21.75 | $15.27 | 3,709,540 |
| 2021-07-20 | $20.95 | $21.20 | $20.75 | $21.05 | $14.78 | 1,425,560 |
| 2021-07-19 | $21.25 | $21.26 | $20.95 | $21.00 | $14.74 | 1,700,520 |
| 2021-07-16 | $20.75 | $21.43 | $20.70 | $21.29 | $14.95 | 3,211,790 |
| 2021-07-15 | $20.67 | $20.87 | $20.62 | $20.75 | $14.57 | 1,922,350 |
| 2021-07-14 | $20.82 | $21.15 | $20.65 | $20.88 | $14.66 | 2,529,240 |
| 2021-07-13 | $20.99 | $20.99 | $20.63 | $20.77 | $14.58 | 2,157,460 |
| 2021-07-12 | $20.83 | $21.13 | $20.78 | $21.00 | $14.74 | 1,726,590 |
| 2021-07-09 | $20.77 | $21.02 | $20.54 | $20.80 | $14.60 | 1,793,740 |
| 2021-07-08 | $21.32 | $21.40 | $20.42 | $20.90 | $14.67 | 4,069,920 |
| 2021-07-07 | $21.36 | $21.49 | $21.24 | $21.31 | $14.96 | 1,774,800 |
| 2021-07-06 | $22.03 | $22.08 | $21.25 | $21.41 | $15.03 | 2,973,630 |
| 2021-07-05 | $21.95 | $22.00 | $21.70 | $21.94 | $15.40 | 1,181,610 |
| 2021-07-02 | $22.19 | $22.20 | $21.80 | $21.88 | $15.36 | 1,633,350 |
| 2021-07-01 | $22.46 | $22.71 | $22.03 | $22.10 | $15.51 | 2,645,990 |
| 2021-06-30 | $22.30 | $22.88 | $21.95 | $22.48 | $15.78 | 3,420,710 |
| 2021-06-29 | $22.02 | $22.51 | $21.91 | $22.30 | $15.65 | 3,779,140 |
| 2021-06-28 | $21.79 | $22.10 | $21.70 | $21.93 | $15.39 | 1,903,250 |
| 2021-06-25 | $21.68 | $21.91 | $21.56 | $21.79 | $15.30 | 1,651,660 |
| 2021-06-24 | $22.36 | $22.46 | $21.70 | $21.73 | $15.25 | 3,071,590 |
| 2021-06-23 | $22.32 | $22.98 | $22.28 | $22.52 | $15.81 | 2,529,690 |
| 2021-06-22 | $31.56 | $31.69 | $31.40 | $31.56 | $15.65 | 1,983,850 |
| 2021-06-21 | $30.83 | $31.55 | $30.71 | $31.51 | $15.62 | 2,221,210 |
| 2021-06-18 | $30.70 | $31.13 | $30.55 | $30.90 | $15.32 | 1,508,550 |
| 2021-06-17 | $30.81 | $30.90 | $30.49 | $30.71 | $15.22 | 1,373,330 |
| 2021-06-16 | $30.80 | $30.98 | $30.48 | $30.57 | $15.15 | 1,224,050 |
| 2021-06-15 | $30.98 | $31.15 | $30.75 | $30.84 | $15.29 | 1,194,560 |
| 2021-06-14 | $31.01 | $31.01 | $31.01 | $31.01 | $15.37 | 0 |
| 2021-06-11 | $31.72 | $31.73 | $30.97 | $31.01 | $15.37 | 2,571,950 |
| 2021-06-10 | $31.70 | $32.23 | $31.50 | $31.71 | $15.72 | 2,584,850 |
| 2021-06-09 | $30.90 | $32.10 | $30.50 | $31.83 | $15.78 | 3,636,920 |
| 2021-06-08 | $31.38 | $31.46 | $30.66 | $30.80 | $15.27 | 1,918,100 |
| 2021-06-07 | $30.72 | $31.54 | $30.72 | $31.30 | $15.52 | 2,521,650 |
| 2021-06-04 | $30.63 | $30.98 | $30.27 | $30.70 | $15.22 | 2,017,230 |
| 2021-06-03 | $31.12 | $31.23 | $30.59 | $30.75 | $15.24 | 2,252,920 |
| 2021-06-02 | $31.04 | $31.28 | $30.90 | $31.12 | $15.43 | 2,193,040 |
| 2021-06-01 | $31.54 | $31.75 | $30.85 | $31.17 | $15.45 | 3,611,500 |
| 2021-05-31 | $31.60 | $31.95 | $31.32 | $31.54 | $15.64 | 2,378,930 |
| 2021-05-28 | $32.18 | $32.47 | $31.50 | $31.60 | $15.66 | 2,041,340 |
| 2021-05-27 | $31.91 | $32.39 | $31.59 | $32.18 | $15.95 | 1,808,880 |
| 2021-05-26 | $31.52 | $32.15 | $31.52 | $31.91 | $15.82 | 1,791,740 |
| 2021-05-25 | $31.47 | $32.12 | $30.70 | $31.72 | $15.72 | 3,119,840 |
| 2021-05-24 | $31.00 | $31.52 | $30.35 | $31.43 | $15.58 | 3,007,160 |
| 2021-05-21 | $31.88 | $31.90 | $31.12 | $31.14 | $15.44 | 2,010,180 |
| 2021-05-20 | $32.08 | $32.40 | $31.64 | $31.74 | $15.73 | 1,935,450 |
| 2021-05-19 | $32.08 | $32.58 | $31.52 | $32.23 | $15.98 | 2,893,400 |
| 2021-05-18 | $32.81 | $32.98 | $29.83 | $31.96 | $15.84 | 5,108,160 |
| 2021-05-17 | $33.49 | $33.78 | $32.81 | $33.03 | $16.37 | 3,598,710 |
| 2021-05-14 | $33.10 | $33.57 | $32.89 | $33.38 | $16.55 | 2,337,220 |
| 2021-05-13 | $33.50 | $33.80 | $32.89 | $33.01 | $16.36 | 2,909,390 |
| 2021-05-12 | $33.90 | $33.99 | $33.26 | $33.63 | $16.67 | 2,560,080 |
| 2021-05-11 | $34.19 | $35.00 | $33.46 | $33.90 | $16.80 | 3,276,220 |
| 2021-05-10 | $35.10 | $35.53 | $33.90 | $34.21 | $16.96 | 3,996,170 |
| 2021-05-07 | $35.81 | $36.20 | $35.15 | $35.20 | $17.45 | 4,142,540 |
| 2021-05-06 | $35.99 | $36.94 | $35.44 | $35.85 | $17.77 | 7,173,030 |
| 2021-05-05 | $34.79 | $34.79 | $34.79 | $34.79 | $17.25 | 0 |
| 2021-05-04 | $34.79 | $34.79 | $34.79 | $34.79 | $17.25 | 0 |
| 2021-04-30 | $34.70 | $35.83 | $34.30 | $34.79 | $17.25 | 4,780,630 |
| 2021-04-29 | $35.12 | $36.27 | $34.82 | $34.86 | $17.28 | 7,575,830 |
| 2021-04-28 | $36.73 | $37.73 | $35.12 | $35.12 | $17.41 | 12,101,660 |
| 2021-04-27 | $39.35 | $40.10 | $38.74 | $39.02 | $19.34 | 6,825,770 |
| 2021-04-26 | $38.58 | $40.90 | $38.58 | $38.83 | $19.25 | 8,939,650 |
| 2021-04-23 | $38.00 | $38.20 | $37.40 | $37.82 | $18.75 | 2,759,890 |
| 2021-04-22 | $37.09 | $38.01 | $36.86 | $37.89 | $18.78 | 5,267,270 |
| 2021-04-21 | $34.45 | $37.37 | $34.44 | $37.10 | $18.39 | 7,443,930 |
| 2021-04-20 | $34.38 | $34.84 | $34.30 | $34.44 | $17.07 | 1,866,380 |
| 2021-04-19 | $34.20 | $34.48 | $33.82 | $34.40 | $17.05 | 2,890,250 |
| 2021-04-16 | $33.17 | $34.07 | $33.00 | $34.01 | $16.86 | 3,166,470 |
| 2021-04-15 | $33.28 | $33.55 | $32.82 | $32.98 | $16.35 | 1,485,310 |
| 2021-04-14 | $32.99 | $33.68 | $32.87 | $33.60 | $16.66 | 1,257,500 |
| 2021-04-13 | $32.80 | $33.42 | $32.80 | $32.99 | $16.35 | 1,560,370 |
| 2021-04-12 | $34.33 | $34.47 | $32.90 | $32.90 | $16.31 | 2,708,120 |
| 2021-04-09 | $33.90 | $34.30 | $33.73 | $34.18 | $16.94 | 1,845,360 |
| 2021-04-08 | $33.65 | $34.33 | $33.51 | $33.82 | $16.77 | 2,411,760 |
| 2021-04-07 | $33.48 | $34.18 | $33.45 | $33.71 | $16.71 | 1,691,450 |
| 2021-04-06 | $33.35 | $34.07 | $33.10 | $33.50 | $16.61 | 1,566,430 |
| 2021-04-05 | $33.66 | $33.66 | $33.66 | $33.66 | $16.69 | 0 |
| 2021-04-02 | $33.85 | $34.05 | $33.51 | $33.66 | $16.69 | 1,371,150 |
| 2021-04-01 | $34.35 | $34.35 | $33.30 | $33.68 | $16.70 | 1,717,220 |
| 2021-03-31 | $33.89 | $34.18 | $33.06 | $33.98 | $16.84 | 2,666,060 |
| 2021-03-30 | $34.19 | $34.43 | $33.80 | $34.05 | $16.88 | 2,400,210 |
| 2021-03-29 | $33.28 | $34.48 | $32.70 | $34.15 | $16.93 | 4,639,970 |
| 2021-03-26 | $33.48 | $33.69 | $32.66 | $33.21 | $16.46 | 2,752,970 |
| 2021-03-25 | $33.83 | $33.96 | $33.37 | $33.42 | $16.57 | 1,192,510 |
| 2021-03-24 | $34.36 | $34.46 | $33.71 | $33.79 | $16.75 | 1,588,370 |
| 2021-03-23 | $34.03 | $34.93 | $34.03 | $34.38 | $17.04 | 2,788,090 |
| 2021-03-22 | $33.70 | $34.35 | $33.67 | $34.15 | $16.93 | 2,072,270 |
| 2021-03-19 | $34.03 | $34.03 | $33.10 | $33.37 | $16.54 | 1,894,080 |
| 2021-03-18 | $34.34 | $34.47 | $33.93 | $34.02 | $16.86 | 1,705,840 |
| 2021-03-17 | $34.06 | $34.37 | $33.78 | $34.17 | $16.94 | 2,088,510 |
| 2021-03-16 | $33.52 | $34.09 | $33.17 | $34.06 | $16.88 | 2,252,940 |
| 2021-03-15 | $33.70 | $34.20 | $33.30 | $33.53 | $16.62 | 2,570,320 |
| 2021-03-12 | $33.13 | $34.00 | $32.90 | $33.44 | $16.58 | 2,382,120 |
| 2021-03-11 | $32.75 | $33.47 | $32.42 | $33.10 | $16.41 | 2,280,660 |
| 2021-03-10 | $32.55 | $32.85 | $31.97 | $32.41 | $16.07 | 1,986,630 |
| 2021-03-09 | $32.42 | $33.24 | $31.73 | $32.20 | $15.96 | 2,134,120 |
| 2021-03-08 | $33.04 | $33.94 | $32.21 | $32.74 | $16.23 | 2,275,980 |
| 2021-03-05 | $32.31 | $33.39 | $31.75 | $33.10 | $16.41 | 2,565,590 |
| 2021-03-04 | $33.33 | $34.50 | $32.21 | $32.53 | $16.13 | 5,231,820 |
| 2021-03-03 | $31.53 | $34.50 | $31.41 | $34.07 | $16.89 | 5,368,240 |
| 2021-03-02 | $32.00 | $32.01 | $31.38 | $31.52 | $15.63 | 1,365,040 |
| 2021-03-01 | $31.39 | $31.78 | $31.18 | $31.65 | $15.69 | 1,450,000 |
| 2021-02-26 | $31.30 | $31.32 | $30.76 | $31.20 | $15.47 | 1,635,800 |
| 2021-02-25 | $31.65 | $31.89 | $31.36 | $31.61 | $15.67 | 1,122,610 |
| 2021-02-24 | $31.74 | $31.92 | $31.34 | $31.77 | $15.75 | 1,548,700 |
| 2021-02-23 | $32.20 | $32.38 | $31.00 | $31.90 | $15.81 | 1,920,740 |
| 2021-02-22 | $31.85 | $32.39 | $31.70 | $32.24 | $15.98 | 2,318,060 |
| 2021-02-19 | $30.92 | $31.85 | $30.80 | $31.85 | $15.79 | 2,250,390 |
| 2021-02-18 | $31.50 | $31.88 | $30.70 | $30.99 | $15.36 | 2,604,320 |
| 2021-02-17 | $31.48 | $31.48 | $31.48 | $31.48 | $15.61 | 0 |
| 2021-02-16 | $31.48 | $31.48 | $31.48 | $31.48 | $15.61 | 0 |
| 2021-02-15 | $31.48 | $31.48 | $31.48 | $31.48 | $15.61 | 0 |
| 2021-02-12 | $31.48 | $31.48 | $31.48 | $31.48 | $15.61 | 0 |
| 2021-02-11 | $31.48 | $31.48 | $31.48 | $31.48 | $15.61 | 0 |
| 2021-02-10 | $30.30 | $31.58 | $30.18 | $31.48 | $15.61 | 2,393,720 |
| 2021-02-09 | $30.01 | $30.44 | $29.70 | $30.29 | $15.02 | 1,728,610 |
| 2021-02-08 | $30.07 | $30.45 | $29.85 | $30.01 | $14.88 | 1,956,050 |
| 2021-02-05 | $30.27 | $30.97 | $29.95 | $30.07 | $14.91 | 2,062,980 |
| 2021-02-04 | $30.35 | $30.60 | $29.18 | $29.98 | $14.86 | 2,497,890 |
| 2021-02-03 | $30.55 | $30.69 | $29.87 | $30.25 | $15.00 | 1,721,990 |
| 2021-02-02 | $30.62 | $30.95 | $29.71 | $30.87 | $15.30 | 2,368,710 |
| 2021-02-01 | $30.31 | $30.95 | $30.31 | $30.46 | $15.10 | 1,496,310 |
| 2021-01-29 | $31.80 | $31.95 | $30.08 | $30.30 | $15.02 | 2,746,600 |
| 2021-01-28 | $32.11 | $32.68 | $31.08 | $31.44 | $15.59 | 2,435,680 |
| 2021-01-27 | $32.51 | $33.36 | $32.38 | $32.41 | $16.07 | 2,100,830 |
| 2021-01-26 | $34.17 | $34.43 | $32.65 | $32.87 | $16.29 | 3,071,140 |
| 2021-01-25 | $34.18 | $34.94 | $33.53 | $34.49 | $17.10 | 4,066,630 |
| 2021-01-22 | $33.29 | $34.50 | $33.02 | $34.38 | $17.04 | 4,990,580 |
| 2021-01-21 | $33.10 | $33.96 | $33.10 | $33.50 | $16.61 | 3,375,480 |
| 2021-01-20 | $32.11 | $33.16 | $31.82 | $33.12 | $16.42 | 2,541,070 |
| 2021-01-19 | $32.78 | $32.78 | $32.02 | $32.30 | $16.01 | 2,444,890 |
| 2021-01-18 | $32.66 | $33.11 | $32.42 | $32.89 | $16.30 | 1,878,810 |
| 2021-01-15 | $33.16 | $33.16 | $32.41 | $32.66 | $16.19 | 1,570,800 |
| 2021-01-14 | $33.35 | $33.35 | $32.30 | $33.20 | $16.46 | 1,987,440 |
| 2021-01-13 | $33.99 | $34.00 | $33.00 | $33.37 | $16.54 | 2,857,180 |
| 2021-01-12 | $32.74 | $34.50 | $32.40 | $34.38 | $17.04 | 4,226,580 |
| 2021-01-11 | $33.34 | $33.46 | $32.50 | $32.77 | $16.24 | 2,790,750 |
| 2021-01-08 | $33.35 | $33.71 | $32.69 | $33.34 | $16.53 | 2,423,670 |
| 2021-01-07 | $34.50 | $34.55 | $32.85 | $33.25 | $16.48 | 3,951,150 |
| 2021-01-06 | $34.71 | $34.80 | $33.88 | $34.31 | $17.01 | 3,457,580 |
| 2021-01-05 | $33.86 | $35.20 | $33.65 | $34.50 | $17.10 | 4,782,640 |
| 2021-01-04 | $34.80 | $34.83 | $33.78 | $34.18 | $16.94 | 6,553,690 |
| 2021-01-01 | $34.23 | $34.23 | $34.23 | $34.23 | $16.97 | 0 |
| 2020-12-31 | $31.99 | $34.23 | $31.77 | $34.23 | $16.97 | 7,647,450 |
| 2020-12-30 | $30.95 | $31.41 | $30.70 | $31.12 | $15.43 | 1,843,070 |
| 2020-12-29 | $30.82 | $31.29 | $30.30 | $31.06 | $15.40 | 2,569,150 |
| 2020-12-28 | $31.60 | $31.97 | $30.72 | $30.80 | $15.27 | 2,616,660 |
| 2020-12-25 | $31.14 | $31.89 | $31.01 | $31.72 | $15.72 | 2,009,790 |
| 2020-12-24 | $32.34 | $32.52 | $31.00 | $31.15 | $15.44 | 2,603,600 |
| 2020-12-23 | $33.10 | $33.15 | $32.02 | $32.33 | $16.03 | 2,290,810 |
| 2020-12-22 | $32.55 | $33.68 | $32.55 | $32.85 | $16.28 | 3,562,770 |
| 2020-12-21 | $32.68 | $32.99 | $32.18 | $32.53 | $16.13 | 2,329,780 |
| 2020-12-18 | $32.04 | $32.75 | $32.01 | $32.52 | $16.12 | 2,934,350 |
| 2020-12-17 | $32.10 | $32.34 | $31.65 | $32.07 | $15.90 | 2,007,340 |
| 2020-12-16 | $31.66 | $32.36 | $31.51 | $32.20 | $15.96 | 2,569,370 |
| 2020-12-15 | $31.24 | $32.12 | $30.92 | $31.70 | $15.71 | 2,591,600 |
| 2020-12-14 | $31.00 | $31.39 | $30.63 | $31.24 | $15.49 | 3,042,080 |
| 2020-12-11 | $31.30 | $31.60 | $30.54 | $30.95 | $15.34 | 3,586,100 |
| 2020-12-10 | $31.42 | $31.74 | $31.12 | $31.41 | $15.57 | 2,722,790 |
| 2020-12-09 | $32.21 | $32.35 | $31.18 | $31.42 | $15.58 | 2,831,810 |
| 2020-12-08 | $31.90 | $32.31 | $31.75 | $32.15 | $15.94 | 1,952,440 |
| 2020-12-07 | $32.62 | $32.95 | $31.79 | $31.90 | $15.81 | 3,654,180 |
| 2020-12-04 | $32.61 | $32.86 | $32.44 | $32.62 | $16.17 | 2,763,150 |
| 2020-12-03 | $32.89 | $33.34 | $32.60 | $32.83 | $16.27 | 3,123,000 |
| 2020-12-02 | $33.04 | $33.45 | $32.74 | $32.74 | $16.23 | 1,835,450 |
| 2020-12-01 | $32.37 | $33.19 | $32.35 | $33.04 | $16.38 | 1,912,830 |
| 2020-11-30 | $32.84 | $32.89 | $32.07 | $32.48 | $16.10 | 1,907,040 |
| 2020-11-27 | $32.83 | $33.24 | $32.60 | $32.84 | $16.28 | 2,690,040 |
| 2020-11-26 | $32.88 | $33.15 | $32.22 | $32.70 | $16.21 | 2,551,880 |
| 2020-11-25 | $34.90 | $34.93 | $32.96 | $33.15 | $16.43 | 5,629,180 |
| 2020-11-24 | $36.70 | $36.77 | $34.80 | $34.80 | $17.25 | 4,622,240 |
| 2020-11-23 | $36.37 | $36.97 | $36.20 | $36.85 | $18.27 | 1,993,870 |
| 2020-11-20 | $36.02 | $36.85 | $35.91 | $36.37 | $18.03 | 1,870,870 |
| 2020-11-19 | $35.91 | $36.28 | $35.70 | $36.01 | $17.85 | 1,378,670 |
| 2020-11-18 | $36.00 | $36.17 | $35.69 | $35.96 | $17.83 | 1,296,110 |
| 2020-11-17 | $36.25 | $36.36 | $35.50 | $35.92 | $17.81 | 1,780,560 |
| 2020-11-16 | $35.99 | $36.24 | $35.55 | $36.11 | $17.90 | 1,865,640 |
| 2020-11-13 | $35.55 | $36.26 | $35.05 | $35.99 | $17.84 | 1,744,160 |
| 2020-11-12 | $35.60 | $35.85 | $35.22 | $35.38 | $17.54 | 1,596,080 |
| 2020-11-11 | $36.32 | $36.63 | $35.01 | $35.47 | $17.58 | 3,738,320 |
| 2020-11-10 | $36.89 | $37.10 | $36.10 | $36.69 | $18.19 | 2,981,130 |
| 2020-11-09 | $36.19 | $37.18 | $36.00 | $36.60 | $18.14 | 4,954,010 |
| 2020-11-06 | $38.00 | $38.19 | $36.03 | $36.42 | $18.05 | 5,247,920 |
| 2020-11-05 | $38.40 | $38.56 | $36.99 | $38.00 | $18.84 | 5,072,360 |
| 2020-11-04 | $38.00 | $38.48 | $37.67 | $38.00 | $18.84 | 2,241,280 |
| 2020-11-03 | $37.50 | $38.16 | $37.10 | $38.00 | $18.84 | 2,951,170 |
| 2020-11-02 | $38.88 | $38.92 | $36.76 | $37.39 | $18.54 | 7,143,230 |
| 2020-10-30 | $39.48 | $39.79 | $38.24 | $38.50 | $19.09 | 5,160,320 |
| 2020-10-29 | $39.30 | $40.20 | $38.30 | $39.51 | $19.59 | 8,138,890 |
| 2020-10-28 | $45.20 | $45.98 | $40.00 | $40.80 | $20.23 | 14,803,320 |
| 2020-10-27 | $41.53 | $43.21 | $41.15 | $43.21 | $21.42 | 8,038,390 |
| 2020-10-26 | $41.50 | $41.88 | $41.01 | $41.54 | $20.59 | 4,337,400 |
| 2020-10-23 | $42.00 | $42.96 | $40.92 | $41.52 | $20.58 | 6,706,960 |
| 2020-10-22 | $40.40 | $42.14 | $39.82 | $41.89 | $20.77 | 7,862,460 |
| 2020-10-21 | $40.24 | $41.23 | $39.78 | $40.56 | $20.11 | 4,921,120 |
| 2020-10-20 | $40.50 | $40.58 | $39.85 | $40.51 | $20.08 | 2,978,960 |
| 2020-10-19 | $41.65 | $41.70 | $40.36 | $40.43 | $20.04 | 4,503,790 |
| 2020-10-16 | $41.78 | $42.30 | $40.95 | $41.19 | $20.42 | 5,146,170 |
| 2020-10-15 | $41.30 | $42.18 | $40.97 | $41.50 | $20.57 | 7,203,110 |
| 2020-10-14 | $38.96 | $41.50 | $38.45 | $41.15 | $20.40 | 9,173,390 |
| 2020-10-13 | $38.90 | $39.69 | $38.45 | $38.59 | $19.13 | 3,186,460 |
| 2020-10-12 | $38.33 | $38.80 | $38.00 | $38.60 | $19.13 | 3,975,420 |
| 2020-10-09 | $37.46 | $38.27 | $37.46 | $37.97 | $18.82 | 2,787,690 |
| 2020-10-08 | $36.70 | $36.70 | $36.70 | $36.70 | $18.19 | 0 |
| 2020-10-07 | $36.70 | $36.70 | $36.70 | $36.70 | $18.19 | 0 |
| 2020-10-06 | $36.70 | $36.70 | $36.70 | $36.70 | $18.19 | 0 |
| 2020-10-05 | $36.70 | $36.70 | $36.70 | $36.70 | $18.19 | 0 |
| 2020-10-02 | $36.70 | $36.70 | $36.70 | $36.70 | $18.19 | 0 |
| 2020-10-01 | $36.70 | $36.70 | $36.70 | $36.70 | $18.19 | 0 |
| 2020-09-30 | $36.80 | $37.37 | $36.46 | $36.70 | $18.19 | 2,639,220 |
| 2020-09-29 | $35.89 | $37.15 | $35.04 | $36.95 | $18.32 | 3,266,940 |
| 2020-09-28 | $36.34 | $36.70 | $35.41 | $35.49 | $17.59 | 2,562,960 |
| 2020-09-25 | $37.11 | $37.49 | $36.26 | $36.42 | $18.05 | 2,292,790 |
| 2020-09-24 | $37.72 | $38.04 | $36.87 | $36.96 | $18.32 | 2,111,370 |
| 2020-09-23 | $37.31 | $38.14 | $36.62 | $37.95 | $18.81 | 3,127,350 |
| 2020-09-22 | $36.02 | $38.08 | $36.02 | $37.20 | $18.44 | 3,994,730 |
| 2020-09-21 | $36.90 | $37.39 | $36.42 | $36.43 | $18.06 | 3,539,160 |
| 2020-09-18 | $36.73 | $37.14 | $36.20 | $36.90 | $18.29 | 3,716,510 |
| 2020-09-17 | $36.88 | $37.75 | $36.56 | $36.93 | $18.31 | 2,733,440 |
| 2020-09-16 | $36.81 | $37.30 | $36.43 | $36.87 | $18.28 | 2,715,640 |
| 2020-09-15 | $35.05 | $37.10 | $34.73 | $36.81 | $18.25 | 3,446,490 |
| 2020-09-14 | $35.88 | $36.49 | $34.52 | $34.88 | $17.29 | 3,732,800 |
| 2020-09-11 | $35.50 | $36.45 | $35.40 | $35.91 | $17.80 | 2,690,790 |
| 2020-09-10 | $37.41 | $37.99 | $35.29 | $35.36 | $17.53 | 4,165,320 |
| 2020-09-09 | $39.15 | $39.39 | $36.50 | $37.26 | $18.47 | 4,776,320 |
| 2020-09-08 | $39.90 | $40.33 | $39.00 | $39.41 | $19.54 | 3,065,870 |
| 2020-09-07 | $40.74 | $41.85 | $39.49 | $39.70 | $19.68 | 5,223,880 |
| 2020-09-04 | $39.81 | $41.11 | $39.48 | $40.81 | $20.23 | 5,258,470 |
| 2020-09-03 | $38.77 | $40.62 | $38.77 | $40.04 | $19.85 | 3,651,920 |
| 2020-09-02 | $40.06 | $40.30 | $39.01 | $39.30 | $19.48 | 4,663,050 |
| 2020-09-01 | $39.99 | $40.64 | $39.00 | $40.02 | $19.84 | 4,868,160 |
| 2020-08-31 | $37.42 | $40.70 | $37.21 | $39.47 | $19.57 | 8,815,680 |
| 2020-08-28 | $35.91 | $37.66 | $35.75 | $37.59 | $18.63 | 5,174,750 |
| 2020-08-27 | $35.98 | $36.49 | $33.66 | $36.08 | $17.89 | 6,960,910 |
| 2020-08-26 | $36.45 | $36.96 | $36.00 | $36.13 | $17.91 | 2,753,610 |
| 2020-08-25 | $36.70 | $37.14 | $36.21 | $36.49 | $18.09 | 2,541,500 |
| 2020-08-24 | $37.08 | $37.23 | $36.12 | $36.68 | $18.18 | 3,006,570 |
| 2020-08-21 | $36.09 | $37.29 | $36.09 | $36.71 | $18.20 | 3,311,460 |
| 2020-08-20 | $36.67 | $37.13 | $35.99 | $36.05 | $17.87 | 2,990,540 |
| 2020-08-19 | $37.29 | $37.43 | $36.57 | $36.66 | $18.17 | 2,752,940 |
| 2020-08-18 | $37.87 | $38.38 | $37.11 | $37.43 | $18.55 | 3,767,830 |
| 2020-08-17 | $37.70 | $37.86 | $36.75 | $37.59 | $18.63 | 4,717,630 |
| 2020-08-14 | $38.02 | $38.14 | $36.90 | $37.50 | $18.59 | 2,947,070 |
| 2020-08-13 | $38.02 | $38.48 | $37.63 | $38.01 | $18.84 | 2,300,100 |
| 2020-08-12 | $39.24 | $39.24 | $37.16 | $38.00 | $18.84 | 3,989,800 |
| 2020-08-11 | $39.80 | $40.30 | $39.11 | $39.26 | $19.46 | 3,699,590 |
| 2020-08-10 | $40.00 | $40.41 | $38.82 | $39.99 | $19.82 | 4,360,140 |
| 2020-08-07 | $41.00 | $42.40 | $39.33 | $39.86 | $19.76 | 5,466,970 |
| 2020-08-06 | $41.78 | $41.79 | $40.49 | $40.95 | $20.30 | 5,855,190 |
| 2020-08-05 | $41.00 | $42.18 | $40.35 | $41.77 | $20.71 | 5,757,530 |
| 2020-08-04 | $41.20 | $42.11 | $40.00 | $40.74 | $20.20 | 6,468,260 |
| 2020-08-03 | $41.00 | $41.94 | $40.41 | $41.15 | $20.40 | 5,022,740 |
| 2020-07-31 | $40.63 | $41.41 | $39.53 | $40.61 | $20.13 | 4,861,840 |
| 2020-07-30 | $41.02 | $41.99 | $40.36 | $40.63 | $20.14 | 5,652,770 |
| 2020-07-29 | $38.19 | $41.18 | $38.01 | $41.00 | $20.32 | 6,937,170 |
| 2020-07-28 | $38.51 | $38.54 | $37.36 | $38.18 | $18.93 | 3,543,380 |
| 2020-07-27 | $38.23 | $39.25 | $37.31 | $38.16 | $18.92 | 5,407,620 |
| 2020-07-24 | $42.50 | $42.89 | $38.38 | $38.40 | $19.04 | 8,144,700 |
| 2020-07-23 | $41.00 | $42.16 | $40.00 | $41.91 | $20.78 | 5,742,020 |
| 2020-07-22 | $40.06 | $41.45 | $40.02 | $41.30 | $20.47 | 5,191,920 |
| 2020-07-21 | $39.68 | $40.90 | $39.39 | $40.39 | $20.02 | 4,452,610 |
| 2020-07-20 | $40.94 | $41.31 | $38.58 | $39.84 | $19.75 | 6,204,730 |
| 2020-07-17 | $39.27 | $42.98 | $38.56 | $40.58 | $20.12 | 6,196,110 |
| 2020-07-16 | $42.50 | $42.70 | $38.96 | $39.13 | $19.40 | 7,405,610 |
| 2020-07-15 | $42.15 | $44.55 | $41.60 | $42.18 | $20.91 | 8,720,740 |
| 2020-07-14 | $43.83 | $44.49 | $40.99 | $42.06 | $20.85 | 10,346,210 |
| 2020-07-13 | $45.10 | $45.98 | $43.80 | $44.28 | $21.95 | 9,339,280 |
| 2020-07-10 | $42.85 | $46.43 | $42.76 | $44.87 | $22.24 | 9,529,300 |
| 2020-07-09 | $40.76 | $43.30 | $40.30 | $42.75 | $21.19 | 8,973,780 |
| 2020-07-08 | $41.17 | $43.00 | $40.47 | $40.88 | $20.27 | 8,972,950 |
| 2020-07-07 | $40.22 | $41.50 | $39.20 | $40.52 | $20.09 | 7,068,770 |
| 2020-07-06 | $40.55 | $41.36 | $39.62 | $40.57 | $20.11 | 7,202,400 |
| 2020-07-03 | $39.20 | $39.98 | $38.61 | $39.83 | $19.74 | 8,473,980 |
| 2020-07-02 | $40.72 | $40.93 | $38.99 | $39.51 | $19.59 | 9,166,450 |
| 2020-07-01 | $40.48 | $41.36 | $39.41 | $40.31 | $19.98 | 6,423,130 |
| 2020-06-30 | $41.20 | $41.20 | $39.82 | $40.29 | $19.97 | 5,380,520 |
| 2020-06-29 | $39.99 | $41.48 | $39.83 | $40.66 | $20.16 | 6,228,150 |
| 2020-06-26 | $40.49 | $40.49 | $40.49 | $40.49 | $20.07 | 0 |
| 2020-06-25 | $40.49 | $40.49 | $40.49 | $40.49 | $20.07 | 0 |
| 2020-06-24 | $39.69 | $40.70 | $39.20 | $40.49 | $20.07 | 9,402,310 |
| 2020-06-23 | $37.08 | $40.52 | $36.77 | $39.50 | $19.58 | 12,317,980 |
| 2020-06-22 | $36.60 | $37.88 | $36.33 | $37.08 | $18.38 | 8,946,770 |
| 2020-06-19 | $34.86 | $36.96 | $34.43 | $36.60 | $18.14 | 9,584,860 |
| 2020-06-18 | $36.00 | $36.15 | $34.40 | $34.81 | $17.26 | 8,846,880 |
| 2020-06-17 | $35.66 | $36.91 | $35.52 | $35.82 | $17.76 | 7,021,090 |
| 2020-06-16 | $35.65 | $36.38 | $35.16 | $36.15 | $17.92 | 8,455,760 |
| 2020-06-15 | $34.50 | $36.08 | $34.50 | $36.08 | $17.89 | 11,472,820 |
| 2020-06-12 | $33.10 | $34.36 | $33.02 | $34.00 | $16.85 | 7,160,950 |
| 2020-06-11 | $34.30 | $34.86 | $33.33 | $33.70 | $16.71 | 7,817,940 |
| 2020-06-10 | $33.26 | $34.80 | $33.01 | $34.69 | $17.20 | 9,846,730 |
| 2020-06-09 | $31.89 | $33.83 | $31.35 | $33.26 | $16.49 | 7,811,380 |
| 2020-06-08 | $31.75 | $32.96 | $31.59 | $31.75 | $15.74 | 6,379,720 |
| 2020-06-05 | $31.38 | $31.87 | $30.90 | $31.75 | $15.74 | 5,935,520 |
| 2020-06-04 | $30.19 | $31.85 | $29.86 | $31.40 | $15.57 | 9,959,880 |
| 2020-06-03 | $29.70 | $30.40 | $29.59 | $30.13 | $14.94 | 5,239,450 |
| 2020-06-02 | $30.30 | $30.37 | $29.48 | $29.55 | $14.65 | 5,616,170 |
| 2020-06-01 | $29.81 | $30.59 | $29.69 | $30.27 | $15.01 | 4,672,350 |
| 2020-05-29 | $29.00 | $30.11 | $28.83 | $29.70 | $14.72 | 3,051,050 |
| 2020-05-28 | $29.75 | $29.78 | $28.78 | $29.13 | $14.44 | 3,084,000 |
| 2020-05-27 | $30.52 | $30.52 | $29.50 | $29.78 | $14.76 | 3,893,470 |
| 2020-05-26 | $29.35 | $30.42 | $29.07 | $30.34 | $15.04 | 5,255,670 |
| 2020-05-25 | $29.88 | $29.88 | $28.73 | $29.02 | $14.39 | 4,273,390 |
| 2020-05-22 | $29.78 | $30.20 | $29.50 | $30.02 | $14.88 | 5,002,710 |
| 2020-05-21 | $29.22 | $30.75 | $28.97 | $29.77 | $14.76 | 8,208,760 |
| 2020-05-20 | $28.80 | $29.09 | $28.31 | $28.97 | $14.36 | 3,763,210 |
| 2020-05-19 | $29.36 | $29.72 | $28.72 | $28.81 | $14.28 | 7,132,400 |
| 2020-05-18 | $29.53 | $30.45 | $28.77 | $29.90 | $14.82 | 5,811,940 |
| 2020-05-15 | $30.26 | $30.40 | $29.22 | $29.51 | $14.63 | 7,148,870 |
| 2020-05-14 | $30.40 | $30.40 | $29.93 | $30.24 | $14.99 | 4,428,870 |
| 2020-05-13 | $30.60 | $30.76 | $30.23 | $30.50 | $15.12 | 4,339,830 |
| 2020-05-12 | $30.39 | $31.05 | $30.11 | $30.82 | $15.28 | 5,731,550 |
| 2020-05-11 | $30.50 | $30.93 | $30.03 | $30.26 | $15.00 | 4,402,040 |
| 2020-05-08 | $30.86 | $30.86 | $30.20 | $30.48 | $15.11 | 4,861,050 |
| 2020-05-07 | $31.49 | $31.49 | $30.67 | $30.85 | $15.09 | 5,933,170 |
| 2020-05-06 | $31.25 | $31.48 | $30.65 | $31.42 | $15.37 | 6,597,220 |
| 2020-05-05 | $31.25 | $31.25 | $31.25 | $31.25 | $15.29 | 0 |
| 2020-05-04 | $31.25 | $31.25 | $31.25 | $31.25 | $15.29 | 0 |
| 2020-05-01 | $31.25 | $31.25 | $31.25 | $31.25 | $15.29 | 0 |
| 2020-04-30 | $30.40 | $31.80 | $30.40 | $31.25 | $15.29 | 14,863,910 |
| 2020-04-29 | $34.06 | $34.59 | $33.34 | $33.62 | $16.45 | 5,832,290 |
| 2020-04-28 | $35.00 | $35.20 | $32.83 | $33.47 | $16.38 | 7,532,440 |
| 2020-04-27 | $35.00 | $35.45 | $33.99 | $34.56 | $16.91 | 8,566,950 |
| 2020-04-24 | $37.40 | $37.55 | $34.82 | $35.32 | $17.28 | 10,292,740 |
| 2020-04-23 | $40.66 | $41.50 | $34.79 | $37.20 | $18.20 | 17,314,690 |
| 2020-04-22 | $38.27 | $38.90 | $37.43 | $38.65 | $18.91 | 10,327,380 |
| 2020-04-21 | $38.37 | $39.31 | $36.50 | $38.71 | $18.94 | 14,042,870 |
| 2020-04-20 | $36.45 | $39.41 | $35.83 | $38.41 | $18.79 | 17,602,270 |
| 2020-04-17 | $36.19 | $37.30 | $35.15 | $35.83 | $17.53 | 15,660,850 |
| 2020-04-16 | $33.85 | $36.45 | $33.66 | $35.82 | $17.53 | 20,382,410 |
| 2020-04-15 | $31.73 | $34.72 | $31.45 | $34.72 | $16.99 | 17,870,640 |
| 2020-04-14 | $31.39 | $31.65 | $30.68 | $31.56 | $15.44 | 3,791,700 |
| 2020-04-13 | $31.85 | $31.85 | $30.51 | $31.26 | $15.30 | 5,473,840 |
| 2020-04-10 | $33.01 | $33.01 | $31.55 | $31.80 | $15.56 | 7,035,290 |
| 2020-04-09 | $32.30 | $33.48 | $31.70 | $33.19 | $16.24 | 8,538,580 |
| 2020-04-08 | $32.76 | $32.84 | $32.02 | $32.25 | $15.78 | 4,586,360 |
| 2020-04-07 | $32.24 | $32.78 | $31.85 | $32.67 | $15.99 | 6,704,940 |
| 2020-04-06 | $31.85 | $31.85 | $31.85 | $31.85 | $15.58 | 0 |
| 2020-04-03 | $32.14 | $32.64 | $31.48 | $31.85 | $15.58 | 4,516,300 |
| 2020-04-02 | $31.33 | $32.14 | $31.11 | $32.14 | $15.73 | 4,006,840 |
| 2020-04-01 | $32.25 | $32.43 | $31.46 | $31.64 | $15.48 | 4,932,290 |
| 2020-03-31 | $32.90 | $32.99 | $31.61 | $31.88 | $15.60 | 6,410,240 |
| 2020-03-30 | $33.50 | $34.00 | $32.57 | $32.69 | $16.00 | 5,780,980 |
| 2020-03-27 | $35.16 | $35.20 | $33.25 | $33.49 | $16.39 | 7,560,840 |
| 2020-03-26 | $33.00 | $34.57 | $32.80 | $34.32 | $16.79 | 9,201,650 |
| 2020-03-25 | $31.55 | $33.66 | $31.44 | $33.02 | $16.16 | 10,282,180 |
| 2020-03-24 | $32.68 | $32.88 | $30.00 | $31.20 | $15.27 | 10,398,010 |
| 2020-03-23 | $32.04 | $33.75 | $31.88 | $32.54 | $15.92 | 6,842,390 |
| 2020-03-20 | $32.35 | $33.12 | $31.31 | $32.76 | $16.03 | 4,877,250 |
| 2020-03-19 | $32.70 | $32.80 | $30.63 | $31.68 | $15.50 | 6,531,710 |
| 2020-03-18 | $32.40 | $33.84 | $31.89 | $31.92 | $15.62 | 8,205,900 |
| 2020-03-17 | $31.95 | $32.30 | $30.06 | $31.12 | $15.23 | 6,465,330 |
| 2020-03-16 | $33.90 | $34.30 | $31.58 | $31.78 | $15.55 | 6,404,550 |
| 2020-03-13 | $32.80 | $34.01 | $32.60 | $33.44 | $16.36 | 7,799,760 |
| 2020-03-12 | $36.40 | $37.45 | $34.80 | $34.85 | $17.05 | 8,553,920 |
| 2020-03-11 | $36.30 | $37.75 | $36.14 | $36.82 | $18.02 | 8,543,870 |
| 2020-03-10 | $36.50 | $36.80 | $33.17 | $36.54 | $17.88 | 9,425,310 |
| 2020-03-09 | $36.61 | $37.98 | $36.33 | $36.85 | $18.03 | 10,384,980 |
| 2020-03-06 | $35.80 | $37.80 | $35.73 | $36.67 | $17.94 | 6,532,250 |
| 2020-03-05 | $37.42 | $38.10 | $36.58 | $36.78 | $18.00 | 6,571,090 |
| 2020-03-04 | $36.90 | $37.15 | $36.02 | $36.68 | $17.95 | 5,974,570 |
| 2020-03-03 | $37.00 | $38.78 | $36.97 | $37.49 | $18.34 | 9,518,720 |
| 2020-03-02 | $35.85 | $36.93 | $35.40 | $36.45 | $17.84 | 7,090,850 |
| 2020-02-28 | $36.50 | $37.95 | $35.00 | $35.00 | $17.13 | 9,951,420 |
| 2020-02-27 | $36.88 | $37.98 | $36.01 | $37.55 | $18.37 | 7,966,870 |
| 2020-02-26 | $38.23 | $38.59 | $36.40 | $36.87 | $18.04 | 10,157,510 |
| 2020-02-25 | $38.50 | $39.88 | $37.40 | $39.00 | $19.08 | 11,958,460 |
| 2020-02-24 | $37.92 | $39.95 | $37.92 | $39.05 | $19.11 | 13,596,360 |
| 2020-02-21 | $36.08 | $38.25 | $35.50 | $37.15 | $18.18 | 13,880,970 |
| 2020-02-20 | $36.30 | $37.26 | $35.48 | $36.52 | $17.87 | 17,067,940 |
| 2020-02-19 | $38.99 | $38.99 | $35.70 | $35.70 | $17.47 | 25,624,060 |
| 2020-02-18 | $36.82 | $38.42 | $35.95 | $38.42 | $18.80 | 20,609,050 |
| 2020-02-17 | $34.93 | $34.93 | $33.71 | $34.93 | $17.09 | 29,864,880 |
| 2020-02-14 | $31.75 | $31.75 | $31.75 | $31.75 | $15.54 | 1,015,950 |
| 2020-02-13 | $28.86 | $28.86 | $28.86 | $28.86 | $14.12 | 3,078,180 |
| 2020-02-12 | $26.15 | $26.88 | $25.88 | $26.24 | $12.84 | 4,776,810 |
| 2020-02-11 | $26.19 | $26.45 | $25.64 | $26.16 | $12.80 | 5,139,240 |
| 2020-02-10 | $27.25 | $27.28 | $25.68 | $26.12 | $12.78 | 7,508,310 |
| 2020-02-07 | $27.60 | $27.76 | $26.25 | $26.46 | $12.95 | 10,866,970 |
| 2020-02-06 | $25.50 | $28.36 | $25.41 | $27.94 | $13.67 | 15,005,630 |
| 2020-02-05 | $24.11 | $26.08 | $23.82 | $25.88 | $12.66 | 10,488,830 |
| 2020-02-04 | $23.98 | $24.58 | $23.30 | $24.26 | $11.87 | 7,661,900 |
| 2020-02-03 | $22.74 | $24.70 | $22.70 | $23.49 | $11.49 | 8,577,740 |
| 2020-01-31 | $24.70 | $24.70 | $24.70 | $24.70 | $12.09 | 0 |
| 2020-01-30 | $24.70 | $24.70 | $24.70 | $24.70 | $12.09 | 0 |
| 2020-01-29 | $24.70 | $24.70 | $24.70 | $24.70 | $12.09 | 0 |
| 2020-01-28 | $24.70 | $24.70 | $24.70 | $24.70 | $12.09 | 0 |
| 2020-01-27 | $24.70 | $24.70 | $24.70 | $24.70 | $12.09 | 0 |
| 2020-01-24 | $24.70 | $24.70 | $24.70 | $24.70 | $12.09 | 0 |
| 2020-01-23 | $25.26 | $26.10 | $24.46 | $24.70 | $12.09 | 7,380,710 |
| 2020-01-22 | $26.18 | $26.43 | $25.00 | $25.27 | $12.36 | 8,565,040 |
| 2020-01-21 | $27.18 | $27.71 | $25.80 | $25.90 | $12.67 | 18,237,270 |
| 2020-01-20 | $23.80 | $26.21 | $23.56 | $26.21 | $12.82 | 11,232,290 |
| 2020-01-17 | $24.04 | $24.08 | $23.82 | $23.83 | $11.66 | 2,467,510 |
| 2020-01-16 | $24.22 | $24.34 | $23.86 | $23.89 | $11.69 | 3,237,720 |
| 2020-01-15 | $24.28 | $24.57 | $24.13 | $24.23 | $11.86 | 2,266,000 |
| 2020-01-14 | $24.69 | $24.77 | $24.25 | $24.33 | $11.90 | 3,309,590 |
| 2020-01-13 | $24.27 | $24.65 | $24.02 | $24.64 | $12.06 | 3,275,300 |
| 2020-01-10 | $23.82 | $24.57 | $23.82 | $24.30 | $11.89 | 4,985,180 |
| 2020-01-09 | $23.65 | $23.88 | $23.60 | $23.80 | $11.65 | 3,246,770 |
| 2020-01-08 | $23.70 | $23.90 | $23.30 | $23.40 | $11.45 | 2,996,280 |
| 2020-01-07 | $23.18 | $23.88 | $23.18 | $23.80 | $11.65 | 3,936,650 |
| 2020-01-06 | $23.23 | $23.49 | $23.06 | $23.26 | $11.38 | 2,701,930 |
| 2020-01-03 | $23.36 | $23.45 | $23.11 | $23.30 | $11.40 | 2,290,960 |
| 2020-01-02 | $23.11 | $23.38 | $23.02 | $23.33 | $11.42 | 3,066,970 |
| 2020-01-01 | $23.05 | $23.05 | $23.05 | $23.05 | $11.28 | 0 |
| 2019-12-31 | $22.63 | $23.25 | $22.63 | $23.05 | $11.28 | 2,640,990 |
| 2019-12-30 | $22.76 | $22.96 | $22.43 | $22.72 | $11.12 | 1,679,250 |
| 2019-12-27 | $22.71 | $23.07 | $22.69 | $22.80 | $11.16 | 2,629,900 |
| 2019-12-26 | $22.74 | $22.83 | $22.56 | $22.77 | $11.14 | 1,288,890 |
| 2019-12-25 | $22.70 | $22.85 | $22.52 | $22.66 | $11.09 | 1,153,480 |
| 2019-12-24 | $22.43 | $22.77 | $22.38 | $22.70 | $11.11 | 1,315,910 |
| 2019-12-23 | $22.95 | $23.10 | $22.39 | $22.42 | $10.97 | 1,861,930 |
| 2019-12-20 | $23.40 | $23.44 | $22.95 | $22.95 | $11.23 | 1,586,700 |
| 2019-12-19 | $23.14 | $23.43 | $23.06 | $23.38 | $11.44 | 2,024,900 |
| 2019-12-18 | $23.19 | $23.30 | $23.05 | $23.12 | $11.31 | 1,814,830 |
| 2019-12-17 | $22.86 | $23.25 | $22.81 | $23.20 | $11.35 | 2,547,540 |
| 2019-12-16 | $22.52 | $22.85 | $22.23 | $22.85 | $11.18 | 2,300,280 |
| 2019-12-13 | $22.29 | $22.55 | $22.29 | $22.49 | $11.00 | 1,341,060 |
| 2019-12-12 | $22.53 | $22.62 | $22.14 | $22.22 | $10.87 | 1,480,350 |
| 2019-12-11 | $22.77 | $22.79 | $22.51 | $22.52 | $11.02 | 1,197,930 |
| 2019-12-10 | $22.75 | $22.75 | $22.54 | $22.72 | $11.12 | 963,640 |
| 2019-12-09 | $22.78 | $22.85 | $22.60 | $22.70 | $11.11 | 948,180 |
| 2019-12-06 | $22.60 | $22.95 | $22.60 | $22.78 | $11.15 | 1,614,340 |
| 2019-12-05 | $22.38 | $22.60 | $22.26 | $22.60 | $11.06 | 1,404,730 |
| 2019-12-04 | $22.14 | $22.43 | $22.03 | $22.32 | $10.92 | 1,024,750 |
| 2019-12-03 | $22.53 | $22.59 | $21.90 | $22.26 | $10.89 | 2,426,000 |
| 2019-12-02 | $22.66 | $22.75 | $22.51 | $22.51 | $11.01 | 1,205,220 |
| 2019-11-29 | $22.72 | $22.84 | $22.50 | $22.66 | $11.09 | 1,384,550 |
| 2019-11-28 | $23.14 | $23.14 | $22.70 | $22.72 | $11.12 | 1,238,340 |
| 2019-11-27 | $22.77 | $22.98 | $22.70 | $22.77 | $11.14 | 990,190 |
| 2019-11-26 | $22.84 | $22.94 | $22.63 | $22.91 | $11.21 | 1,825,650 |
| 2019-11-25 | $23.10 | $23.18 | $22.56 | $22.73 | $11.12 | 2,178,970 |
| 2019-11-22 | $23.76 | $23.79 | $22.91 | $23.02 | $11.26 | 3,537,260 |
| 2019-11-21 | $23.72 | $23.90 | $23.52 | $23.58 | $11.54 | 2,020,950 |
| 2019-11-20 | $23.88 | $24.04 | $23.65 | $23.76 | $11.63 | 2,676,520 |
| 2019-11-19 | $23.81 | $23.98 | $23.63 | $23.88 | $11.68 | 3,315,710 |
| 2019-11-18 | $23.27 | $23.88 | $23.14 | $23.83 | $11.66 | 3,517,210 |
| 2019-11-15 | $23.11 | $23.49 | $23.02 | $23.28 | $11.39 | 2,035,630 |
| 2019-11-14 | $23.15 | $23.37 | $23.00 | $23.23 | $11.37 | 1,984,820 |
| 2019-11-13 | $23.10 | $23.44 | $23.06 | $23.39 | $11.44 | 2,108,000 |
| 2019-11-12 | $23.04 | $23.23 | $22.90 | $23.06 | $11.28 | 1,227,760 |
| 2019-11-11 | $23.66 | $23.66 | $22.93 | $23.03 | $11.27 | 2,589,590 |
| 2019-11-08 | $23.63 | $23.95 | $23.56 | $23.73 | $11.61 | 2,739,560 |
| 2019-11-07 | $23.39 | $23.75 | $23.39 | $23.61 | $11.55 | 1,813,880 |
| 2019-11-06 | $23.54 | $23.77 | $23.35 | $23.39 | $11.44 | 2,290,600 |
| 2019-11-05 | $23.72 | $23.72 | $23.33 | $23.55 | $11.52 | 2,476,800 |
| 2019-11-04 | $23.24 | $23.86 | $23.22 | $23.60 | $11.55 | 4,165,310 |
| 2019-11-01 | $22.74 | $23.17 | $22.73 | $23.14 | $11.32 | 2,329,390 |
| 2019-10-31 | $23.06 | $23.14 | $22.82 | $22.89 | $11.20 | 2,498,320 |
| 2019-10-30 | $23.28 | $23.28 | $22.85 | $23.00 | $11.25 | 2,952,710 |
| 2019-10-29 | $23.40 | $23.55 | $23.19 | $23.19 | $11.35 | 3,455,020 |
| 2019-10-28 | $23.14 | $23.56 | $22.92 | $23.43 | $11.46 | 4,429,100 |
| 2019-10-25 | $23.00 | $23.18 | $22.81 | $23.11 | $11.31 | 4,025,820 |
| 2019-10-24 | $23.36 | $23.39 | $22.92 | $22.97 | $11.24 | 5,952,350 |
| 2019-10-23 | $24.43 | $24.43 | $23.25 | $23.37 | $11.43 | 13,873,650 |
| 2019-10-22 | $25.50 | $25.90 | $25.44 | $25.63 | $12.54 | 4,309,100 |
| 2019-10-21 | $26.27 | $26.85 | $25.20 | $25.63 | $12.54 | 7,171,330 |
| 2019-10-18 | $26.63 | $26.85 | $26.01 | $26.02 | $12.73 | 6,100,160 |
| 2019-10-17 | $26.58 | $26.79 | $26.18 | $26.38 | $12.91 | 4,685,070 |
| 2019-10-16 | $26.35 | $26.87 | $26.06 | $26.33 | $12.88 | 6,266,790 |
| 2019-10-15 | $26.02 | $26.55 | $25.89 | $26.18 | $12.81 | 7,163,700 |
| 2019-10-14 | $25.55 | $26.30 | $25.18 | $26.28 | $12.86 | 9,199,390 |
| 2019-10-11 | $24.30 | $25.28 | $24.24 | $25.13 | $12.30 | 5,551,110 |
| 2019-10-10 | $23.53 | $24.35 | $23.51 | $24.24 | $11.86 | 2,844,390 |
| 2019-10-09 | $23.40 | $23.77 | $23.07 | $23.62 | $11.56 | 1,487,590 |
| 2019-10-08 | $23.28 | $23.79 | $23.28 | $23.45 | $11.47 | 1,359,450 |
| 2019-10-07 | $23.36 | $23.36 | $23.36 | $23.36 | $11.43 | 0 |
| 2019-10-04 | $23.36 | $23.36 | $23.36 | $23.36 | $11.43 | 0 |
| 2019-10-03 | $23.36 | $23.36 | $23.36 | $23.36 | $11.43 | 0 |
| 2019-10-02 | $23.36 | $23.36 | $23.36 | $23.36 | $11.43 | 0 |
| 2019-10-01 | $23.36 | $23.36 | $23.36 | $23.36 | $11.43 | 0 |
| 2019-09-30 | $24.00 | $24.05 | $23.31 | $23.36 | $11.43 | 2,678,280 |
| 2019-09-27 | $23.94 | $24.45 | $23.94 | $24.00 | $11.74 | 2,235,840 |
| 2019-09-26 | $24.95 | $25.40 | $24.14 | $24.14 | $11.81 | 4,763,350 |
| 2019-09-25 | $25.32 | $25.33 | $24.83 | $24.88 | $12.17 | 3,796,640 |
| 2019-09-24 | $24.86 | $25.50 | $24.74 | $25.40 | $12.43 | 5,560,950 |
| 2019-09-23 | $25.03 | $25.03 | $24.52 | $24.73 | $12.10 | 2,903,640 |
| 2019-09-20 | $24.80 | $25.40 | $24.75 | $25.05 | $12.26 | 4,393,000 |
| 2019-09-19 | $24.70 | $24.79 | $24.32 | $24.79 | $12.13 | 2,740,060 |
| 2019-09-18 | $24.73 | $24.91 | $24.48 | $24.52 | $12.00 | 2,948,490 |
| 2019-09-17 | $25.46 | $25.46 | $24.61 | $24.70 | $12.09 | 4,215,550 |
| 2019-09-16 | $25.30 | $25.49 | $25.06 | $25.48 | $12.47 | 4,123,300 |
| 2019-09-13 | $25.24 | $25.24 | $25.24 | $25.24 | $12.35 | 0 |
| 2019-09-12 | $25.20 | $25.28 | $25.01 | $25.24 | $12.35 | 2,940,220 |
| 2019-09-11 | $25.39 | $25.64 | $25.06 | $25.06 | $12.26 | 4,891,820 |
| 2019-09-10 | $25.38 | $25.69 | $25.08 | $25.40 | $12.43 | 6,127,570 |
| 2019-09-09 | $25.60 | $25.79 | $25.06 | $25.38 | $12.42 | 5,756,270 |
| 2019-09-06 | $24.76 | $25.40 | $24.40 | $25.35 | $12.40 | 6,382,880 |
| 2019-09-05 | $24.22 | $24.93 | $24.22 | $24.76 | $12.12 | 6,670,670 |
| 2019-09-04 | $24.34 | $24.34 | $23.89 | $24.14 | $11.81 | 4,362,700 |
| 2019-09-03 | $24.15 | $24.38 | $24.10 | $24.35 | $11.91 | 4,360,240 |
| 2019-09-02 | $23.52 | $24.21 | $23.46 | $24.19 | $11.84 | 3,650,240 |
| 2019-08-30 | $24.19 | $24.47 | $23.56 | $23.64 | $11.57 | 4,541,170 |
| 2019-08-29 | $24.15 | $24.19 | $23.78 | $24.07 | $11.78 | 3,150,270 |
| 2019-08-28 | $24.50 | $24.52 | $23.93 | $24.12 | $11.80 | 4,792,970 |
| 2019-08-27 | $24.63 | $25.12 | $24.27 | $24.50 | $11.99 | 7,400,620 |
| 2019-08-26 | $23.45 | $24.87 | $23.35 | $24.46 | $11.97 | 8,749,370 |
| 2019-08-23 | $24.04 | $24.24 | $23.72 | $23.90 | $11.69 | 7,596,330 |
| 2019-08-22 | $24.00 | $24.60 | $23.65 | $24.36 | $11.92 | 17,439,020 |
| 2019-08-21 | $26.15 | $26.50 | $25.47 | $25.47 | $12.46 | 14,314,390 |
| 2019-08-20 | $28.04 | $28.48 | $27.51 | $28.30 | $13.85 | 8,227,440 |
| 2019-08-19 | $26.29 | $28.27 | $26.29 | $27.75 | $13.58 | 10,825,740 |
| 2019-08-16 | $24.76 | $26.10 | $24.29 | $25.70 | $12.58 | 6,888,860 |
| 2019-08-15 | $23.01 | $24.60 | $22.89 | $24.55 | $12.01 | 4,629,390 |
| 2019-08-14 | $23.75 | $23.90 | $23.53 | $23.60 | $11.55 | 2,126,580 |
| 2019-08-13 | $23.31 | $23.67 | $23.25 | $23.44 | $11.47 | 1,977,280 |
| 2019-08-12 | $23.11 | $23.63 | $22.66 | $23.61 | $11.55 | 2,912,870 |
| 2019-08-09 | $22.99 | $23.65 | $22.98 | $23.09 | $11.30 | 3,111,510 |
| 2019-08-08 | $22.70 | $23.18 | $22.70 | $22.89 | $11.20 | 1,454,530 |
| 2019-08-07 | $23.02 | $23.28 | $22.65 | $22.69 | $11.10 | 1,685,610 |
| 2019-08-06 | $22.81 | $23.12 | $22.33 | $22.98 | $11.24 | 2,920,250 |
| 2019-08-05 | $23.69 | $23.94 | $23.23 | $23.24 | $11.37 | 2,802,010 |
| 2019-08-02 | $23.48 | $24.34 | $23.30 | $24.10 | $11.79 | 2,880,620 |
| 2019-08-01 | $24.70 | $24.70 | $23.73 | $24.00 | $11.74 | 4,624,550 |
| 2019-07-31 | $25.25 | $25.38 | $25.06 | $25.12 | $12.29 | 1,488,170 |
| 2019-07-30 | $25.25 | $25.55 | $25.19 | $25.28 | $12.37 | 1,699,650 |
| 2019-07-29 | $25.40 | $25.73 | $25.25 | $25.30 | $12.38 | 1,456,490 |
| 2019-07-26 | $25.60 | $25.60 | $25.22 | $25.40 | $12.43 | 1,360,040 |
| 2019-07-25 | $25.13 | $25.66 | $25.13 | $25.56 | $12.51 | 2,106,540 |
| 2019-07-24 | $25.16 | $25.51 | $25.09 | $25.17 | $12.32 | 1,920,320 |
| 2019-07-23 | $25.01 | $25.25 | $24.81 | $25.06 | $12.26 | 1,371,670 |
| 2019-07-22 | $25.60 | $26.25 | $24.80 | $24.84 | $12.15 | 3,120,350 |
| 2019-07-19 | $25.23 | $26.10 | $25.18 | $25.90 | $12.67 | 3,679,920 |
| 2019-07-18 | $26.31 | $26.31 | $24.85 | $25.02 | $12.24 | 3,410,980 |
| 2019-07-17 | $26.77 | $26.84 | $26.11 | $26.31 | $12.87 | 2,151,770 |
| 2019-07-16 | $26.80 | $27.50 | $26.62 | $26.75 | $13.09 | 2,808,320 |
| 2019-07-15 | $26.60 | $26.96 | $26.10 | $26.79 | $13.11 | 2,267,260 |
| 2019-07-12 | $26.20 | $26.74 | $26.20 | $26.73 | $13.08 | 1,778,990 |
| 2019-07-11 | $26.08 | $26.85 | $26.08 | $26.34 | $12.89 | 2,033,880 |
| 2019-07-10 | $26.81 | $26.95 | $26.00 | $26.15 | $12.80 | 2,110,280 |
| 2019-07-09 | $26.27 | $26.90 | $26.16 | $26.84 | $13.13 | 2,475,440 |
| 2019-07-08 | $26.99 | $26.99 | $25.82 | $26.15 | $12.80 | 2,761,530 |
| 2019-07-05 | $26.61 | $27.00 | $26.38 | $26.96 | $13.19 | 2,004,500 |
| 2019-07-04 | $26.99 | $27.36 | $26.28 | $26.59 | $13.01 | 2,602,220 |
| 2019-07-03 | $27.02 | $27.47 | $26.80 | $27.02 | $13.22 | 2,460,900 |
| 2019-07-02 | $26.75 | $27.39 | $26.38 | $27.28 | $13.35 | 4,056,770 |
| 2019-07-01 | $25.98 | $26.75 | $25.93 | $26.60 | $13.02 | 3,547,830 |
| 2019-06-28 | $25.84 | $25.88 | $25.10 | $25.65 | $12.55 | 2,304,960 |
| 2019-06-27 | $25.86 | $26.31 | $25.70 | $25.84 | $12.64 | 2,258,190 |
| 2019-06-26 | $25.48 | $25.87 | $25.30 | $25.77 | $12.61 | 1,572,100 |
| 2019-06-25 | $25.82 | $26.15 | $25.31 | $25.65 | $12.55 | 2,259,110 |
| 2019-06-24 | $25.80 | $26.26 | $25.49 | $25.97 | $12.71 | 2,791,960 |
| 2019-06-21 | $25.50 | $26.27 | $25.40 | $25.77 | $12.61 | 3,035,220 |
| 2019-06-20 | $24.57 | $25.38 | $24.50 | $25.14 | $12.30 | 2,705,590 |
| 2019-06-19 | $24.85 | $25.35 | $24.53 | $24.57 | $12.02 | 2,357,390 |
| 2019-06-18 | $24.27 | $24.65 | $23.85 | $24.24 | $11.86 | 1,168,470 |
| 2019-06-17 | $24.05 | $24.73 | $24.05 | $24.37 | $11.92 | 1,477,870 |
| 2019-06-14 | $24.48 | $24.66 | $24.02 | $24.06 | $11.77 | 2,383,690 |
| 2019-06-13 | $24.04 | $24.65 | $23.70 | $24.50 | $11.99 | 2,380,690 |
| 2019-06-12 | $24.12 | $24.44 | $23.69 | $23.93 | $11.71 | 2,172,520 |
| 2019-06-11 | $23.06 | $24.26 | $23.04 | $24.15 | $11.82 | 3,116,170 |
| 2019-06-10 | $23.30 | $23.36 | $22.37 | $23.01 | $11.26 | 2,114,160 |
| 2019-06-07 | $23.10 | $23.10 | $23.10 | $23.10 | $11.30 | 0 |
| 2019-06-06 | $23.77 | $23.78 | $22.70 | $23.10 | $11.30 | 3,786,570 |
| 2019-06-05 | $25.20 | $25.27 | $23.53 | $23.75 | $11.62 | 3,888,670 |
| 2019-06-04 | $25.51 | $25.64 | $24.40 | $24.80 | $12.13 | 3,001,520 |
| 2019-06-03 | $25.49 | $26.10 | $25.42 | $25.60 | $12.53 | 1,994,180 |
| 2019-05-31 | $25.48 | $26.20 | $25.40 | $25.46 | $12.46 | 2,015,720 |
| 2019-05-30 | $26.08 | $26.10 | $25.20 | $25.54 | $12.50 | 2,524,620 |
| 2019-05-29 | $26.04 | $26.64 | $26.04 | $26.19 | $12.81 | 1,548,460 |
| 2019-05-28 | $26.65 | $26.66 | $25.91 | $26.08 | $12.76 | 1,801,770 |
| 2019-05-27 | $25.56 | $26.56 | $25.33 | $26.43 | $12.93 | 2,162,940 |
| 2019-05-24 | $26.00 | $26.40 | $25.40 | $25.54 | $12.50 | 1,823,060 |
| 2019-05-23 | $26.32 | $26.32 | $25.55 | $25.96 | $12.70 | 2,036,770 |
| 2019-05-22 | $26.96 | $26.98 | $26.20 | $26.32 | $12.88 | 2,422,490 |
| 2019-05-21 | $25.90 | $27.88 | $25.87 | $26.88 | $13.15 | 3,056,960 |
| 2019-05-20 | $37.90 | $37.97 | $35.20 | $36.38 | $12.57 | 3,489,800 |
| 2019-05-17 | $39.69 | $39.69 | $38.00 | $38.17 | $13.19 | 2,082,140 |
| 2019-05-16 | $38.76 | $39.88 | $38.15 | $39.45 | $13.63 | 2,571,000 |
| 2019-05-15 | $37.39 | $39.15 | $37.39 | $38.76 | $13.39 | 2,731,250 |
| 2019-05-14 | $37.40 | $37.88 | $36.88 | $37.18 | $12.85 | 1,794,820 |
| 2019-05-13 | $36.98 | $38.20 | $36.71 | $37.60 | $12.99 | 2,255,300 |
| 2019-05-10 | $36.61 | $37.80 | $35.45 | $37.49 | $12.96 | 3,282,570 |
| 2019-05-09 | $36.34 | $37.15 | $36.02 | $36.08 | $12.47 | 2,239,100 |
| 2019-05-08 | $36.40 | $37.62 | $36.05 | $36.65 | $12.67 | 2,958,760 |
| 2019-05-07 | $37.00 | $37.68 | $36.22 | $37.12 | $12.83 | 2,525,210 |
| 2019-05-06 | $37.45 | $38.32 | $35.80 | $36.43 | $12.59 | 4,471,610 |
| 2019-05-03 | $39.52 | $39.52 | $39.52 | $39.52 | $13.66 | 0 |
| 2019-05-02 | $39.52 | $39.52 | $39.52 | $39.52 | $13.66 | 0 |
| 2019-05-01 | $39.52 | $39.52 | $39.52 | $39.52 | $13.66 | 0 |
| 2019-04-30 | $40.49 | $41.10 | $39.41 | $39.52 | $13.66 | 2,809,390 |
| 2019-04-29 | $39.40 | $41.98 | $39.24 | $40.49 | $13.99 | 3,551,990 |
| 2019-04-26 | $41.72 | $41.85 | $39.42 | $40.21 | $13.90 | 4,889,740 |
| 2019-04-25 | $43.38 | $43.38 | $41.18 | $41.63 | $14.39 | 3,271,060 |
| 2019-04-24 | $43.74 | $43.79 | $42.53 | $43.08 | $14.89 | 2,574,380 |
| 2019-04-23 | $43.82 | $44.55 | $42.80 | $43.50 | $15.03 | 2,830,360 |
| 2019-04-22 | $45.99 | $47.37 | $43.86 | $44.00 | $15.21 | 4,129,860 |
| 2019-04-19 | $43.73 | $46.68 | $43.73 | $45.92 | $15.87 | 4,201,570 |
| 2019-04-18 | $45.02 | $45.11 | $44.00 | $44.40 | $15.34 | 4,202,730 |
| 2019-04-17 | $41.75 | $45.83 | $41.60 | $45.80 | $15.83 | 6,132,030 |
| 2019-04-16 | $41.18 | $42.50 | $40.53 | $42.07 | $14.54 | 3,656,760 |
| 2019-04-15 | $41.15 | $44.08 | $41.15 | $41.67 | $14.40 | 5,825,080 |
| 2019-04-12 | $38.37 | $41.90 | $37.81 | $41.15 | $14.22 | 5,146,890 |
| 2019-04-11 | $40.26 | $40.48 | $38.03 | $38.35 | $13.25 | 4,201,550 |
| 2019-04-10 | $39.40 | $41.88 | $38.98 | $39.93 | $13.80 | 6,061,700 |
| 2019-04-09 | $37.58 | $40.97 | $37.30 | $39.71 | $13.72 | 5,860,930 |
| 2019-04-08 | $38.70 | $39.36 | $36.66 | $37.49 | $12.96 | 4,190,000 |
| 2019-04-05 | $38.50 | $38.50 | $38.50 | $38.50 | $13.30 | 0 |
| 2019-04-04 | $38.76 | $39.00 | $38.14 | $38.50 | $13.30 | 2,857,660 |
| 2019-04-03 | $39.10 | $39.31 | $38.35 | $38.76 | $13.39 | 2,955,760 |
| 2019-04-02 | $39.10 | $39.40 | $38.11 | $39.40 | $13.62 | 5,078,090 |
| 2019-04-01 | $37.16 | $39.50 | $37.16 | $38.79 | $13.40 | 5,093,600 |
| 2019-03-29 | $36.10 | $37.28 | $35.08 | $37.18 | $12.85 | 4,257,260 |
| 2019-03-28 | $36.32 | $36.96 | $35.60 | $35.86 | $12.39 | 3,261,660 |
| 2019-03-27 | $37.79 | $37.90 | $36.28 | $36.59 | $12.64 | 4,662,120 |
| 2019-03-26 | $37.69 | $37.95 | $36.08 | $37.70 | $13.03 | 5,545,160 |
| 2019-03-25 | $37.29 | $38.11 | $37.08 | $37.47 | $12.95 | 4,783,210 |
| 2019-03-22 | $37.63 | $38.45 | $37.63 | $38.16 | $13.19 | 4,546,260 |
| 2019-03-21 | $38.18 | $39.68 | $37.43 | $37.96 | $13.12 | 8,234,360 |
| 2019-03-20 | $35.94 | $38.80 | $35.73 | $38.09 | $13.16 | 11,130,220 |
| 2019-03-19 | $35.46 | $37.29 | $35.46 | $36.41 | $12.58 | 15,592,780 |
| 2019-03-18 | $31.40 | $33.97 | $31.25 | $33.97 | $11.74 | 7,100,120 |
| 2019-03-15 | $30.67 | $31.55 | $30.60 | $30.88 | $10.67 | 3,122,510 |
| 2019-03-14 | $31.15 | $31.95 | $30.40 | $30.61 | $10.58 | 3,652,500 |
| 2019-03-13 | $31.85 | $32.69 | $31.00 | $31.16 | $10.77 | 4,763,710 |
| 2019-03-12 | $32.30 | $32.49 | $31.26 | $32.01 | $11.06 | 4,963,640 |
| 2019-03-11 | $30.90 | $31.79 | $30.52 | $31.66 | $10.94 | 3,760,140 |
| 2019-03-08 | $31.50 | $32.07 | $30.55 | $30.76 | $10.63 | 4,276,170 |
| 2019-03-07 | $32.47 | $32.87 | $31.76 | $32.40 | $11.20 | 4,610,600 |
| 2019-03-06 | $32.12 | $33.18 | $31.98 | $32.48 | $11.22 | 4,486,850 |
| 2019-03-05 | $31.39 | $32.10 | $31.21 | $32.06 | $11.08 | 3,637,110 |
| 2019-03-04 | $31.39 | $32.38 | $31.20 | $31.74 | $10.97 | 4,690,960 |
| 2019-03-01 | $31.19 | $31.45 | $30.67 | $31.06 | $10.73 | 2,637,650 |
| 2019-02-28 | $30.70 | $32.09 | $30.70 | $31.19 | $10.78 | 3,980,510 |
| 2019-02-27 | $31.13 | $31.73 | $30.30 | $30.77 | $10.63 | 4,017,040 |
| 2019-02-26 | $31.09 | $32.40 | $31.07 | $31.12 | $10.75 | 4,907,030 |
| 2019-02-25 | $29.85 | $31.48 | $29.80 | $31.04 | $10.73 | 4,838,760 |
| 2019-02-22 | $29.20 | $29.72 | $28.92 | $29.70 | $10.26 | 2,334,960 |
| 2019-02-21 | $29.39 | $30.16 | $29.06 | $29.30 | $10.13 | 3,278,080 |
| 2019-02-20 | $30.05 | $30.28 | $28.88 | $29.39 | $10.16 | 2,702,130 |
| 2019-02-19 | $30.61 | $31.18 | $29.54 | $30.07 | $10.39 | 4,762,060 |
| 2019-02-18 | $29.29 | $29.90 | $29.05 | $29.80 | $10.30 | 2,939,240 |
| 2019-02-15 | $29.45 | $29.60 | $28.90 | $29.05 | $10.04 | 2,385,920 |
| 2019-02-14 | $28.30 | $29.49 | $28.21 | $29.45 | $10.18 | 4,165,740 |
| 2019-02-13 | $27.81 | $28.56 | $27.70 | $28.42 | $9.82 | 4,106,600 |
| 2019-02-12 | $27.00 | $28.18 | $26.86 | $27.80 | $9.61 | 4,958,610 |
| 2019-02-11 | $26.69 | $27.68 | $26.65 | $27.58 | $9.53 | 1,804,190 |
| 2019-02-08 | $26.69 | $26.69 | $26.69 | $26.69 | $9.22 | 0 |
| 2019-02-07 | $26.69 | $26.69 | $26.69 | $26.69 | $9.22 | 0 |
| 2019-02-06 | $26.69 | $26.69 | $26.69 | $26.69 | $9.22 | 0 |
| 2019-02-05 | $26.69 | $26.69 | $26.69 | $26.69 | $9.22 | 0 |
| 2019-02-04 | $26.69 | $26.69 | $26.69 | $26.69 | $9.22 | 0 |
| 2019-02-01 | $26.00 | $26.70 | $25.90 | $26.69 | $9.22 | 1,216,440 |
| 2019-01-31 | $25.94 | $26.28 | $25.54 | $25.77 | $8.91 | 1,190,760 |
| 2019-01-30 | $26.00 | $26.58 | $25.90 | $25.93 | $8.96 | 1,051,720 |
| 2019-01-29 | $26.78 | $27.13 | $25.80 | $26.14 | $9.03 | 1,966,540 |
| 2019-01-28 | $27.70 | $27.75 | $26.95 | $26.95 | $9.31 | 1,754,270 |
| 2019-01-25 | $27.55 | $28.26 | $27.41 | $27.53 | $9.51 | 2,273,050 |
| 2019-01-24 | $27.58 | $27.86 | $27.23 | $27.60 | $9.54 | 1,631,940 |
| 2019-01-23 | $27.53 | $27.86 | $27.43 | $27.65 | $9.56 | 1,014,310 |
| 2019-01-22 | $28.18 | $28.27 | $27.54 | $27.70 | $9.57 | 1,492,630 |
| 2019-01-21 | $28.00 | $28.56 | $27.80 | $28.18 | $9.74 | 3,298,250 |
| 2019-01-18 | $26.68 | $27.94 | $26.68 | $27.76 | $9.59 | 2,770,060 |
| 2019-01-17 | $27.31 | $27.31 | $26.67 | $26.70 | $9.23 | 895,810 |
| 2019-01-16 | $27.36 | $27.68 | $27.17 | $27.23 | $9.41 | 1,062,460 |
| 2019-01-15 | $26.91 | $27.47 | $26.81 | $27.39 | $9.47 | 1,150,610 |
| 2019-01-14 | $27.32 | $27.41 | $26.84 | $26.91 | $9.30 | 633,820 |
| 2019-01-11 | $26.88 | $27.26 | $26.67 | $27.26 | $9.42 | 917,830 |
| 2019-01-10 | $27.07 | $27.07 | $26.64 | $26.88 | $9.29 | 1,131,520 |
| 2019-01-09 | $27.14 | $27.63 | $27.04 | $27.05 | $9.35 | 1,501,170 |
| 2019-01-08 | $27.46 | $27.70 | $27.01 | $27.13 | $9.38 | 1,275,820 |
| 2019-01-07 | $27.31 | $27.50 | $27.10 | $27.39 | $9.47 | 1,405,650 |
| 2019-01-04 | $25.95 | $27.30 | $25.70 | $27.16 | $9.39 | 2,013,470 |
| 2019-01-03 | $26.05 | $26.48 | $25.95 | $26.08 | $9.01 | 1,021,080 |
| 2019-01-02 | $26.65 | $26.74 | $26.05 | $26.11 | $9.02 | 974,740 |
| 2019-01-01 | $26.57 | $26.57 | $26.57 | $26.57 | $9.18 | 0 |
| 2018-12-31 | $26.57 | $26.57 | $26.57 | $26.57 | $9.18 | 0 |
| 2018-12-28 | $26.68 | $26.97 | $26.30 | $26.57 | $9.18 | 857,520 |
| 2018-12-27 | $27.58 | $27.62 | $26.70 | $26.70 | $9.23 | 1,116,080 |
| 2018-12-26 | $27.40 | $27.60 | $27.09 | $27.11 | $9.37 | 757,930 |
| 2018-12-25 | $27.37 | $27.45 | $26.62 | $27.40 | $9.47 | 1,215,900 |
| 2018-12-24 | $27.10 | $27.60 | $26.97 | $27.59 | $9.53 | 916,150 |
| 2018-12-21 | $27.49 | $27.53 | $26.88 | $27.11 | $9.37 | 1,202,040 |
| 2018-12-20 | $27.43 | $27.91 | $27.39 | $27.58 | $9.53 | 1,138,330 |
| 2018-12-19 | $28.70 | $28.70 | $27.39 | $27.50 | $9.50 | 1,915,440 |
| 2018-12-18 | $28.70 | $29.05 | $28.44 | $28.50 | $9.85 | 1,021,090 |
| 2018-12-17 | $28.76 | $29.12 | $28.43 | $28.79 | $9.95 | 1,099,350 |
| 2018-12-14 | $30.01 | $30.16 | $29.01 | $29.12 | $10.06 | 1,943,190 |
| 2018-12-13 | $30.27 | $30.55 | $29.68 | $30.22 | $10.44 | 1,616,170 |
| 2018-12-12 | $29.83 | $30.69 | $29.42 | $30.39 | $10.50 | 2,686,370 |
| 2018-12-11 | $29.50 | $29.74 | $29.39 | $29.67 | $10.25 | 1,302,800 |
| 2018-12-10 | $29.60 | $29.85 | $29.12 | $29.41 | $10.16 | 1,346,280 |
| 2018-12-07 | $30.77 | $31.14 | $29.91 | $29.99 | $10.36 | 2,686,000 |
| 2018-12-06 | $31.40 | $31.55 | $30.71 | $30.76 | $10.63 | 3,502,500 |
| 2018-12-05 | $30.93 | $31.94 | $30.80 | $31.80 | $10.99 | 2,900,100 |
| 2018-12-04 | $31.04 | $31.62 | $30.81 | $31.60 | $10.92 | 2,530,310 |
| 2018-12-03 | $30.50 | $31.00 | $30.11 | $31.00 | $10.71 | 2,992,750 |
| 2018-11-30 | $29.14 | $29.77 | $28.90 | $29.64 | $10.24 | 1,526,240 |
| 2018-11-29 | $30.03 | $30.29 | $29.08 | $29.16 | $10.08 | 1,689,560 |
| 2018-11-28 | $29.68 | $30.17 | $28.82 | $30.00 | $10.37 | 1,671,390 |
| 2018-11-27 | $29.64 | $29.96 | $29.28 | $29.51 | $10.20 | 1,140,010 |
| 2018-11-26 | $29.48 | $29.76 | $29.05 | $29.38 | $10.15 | 1,536,620 |
| 2018-11-23 | $30.92 | $31.25 | $29.40 | $29.44 | $10.17 | 2,909,590 |
| 2018-11-22 | $31.55 | $31.95 | $30.71 | $31.04 | $10.73 | 2,328,320 |
| 2018-11-21 | $30.66 | $31.55 | $30.55 | $31.50 | $10.89 | 2,552,640 |
| 2018-11-20 | $31.38 | $31.83 | $30.81 | $31.04 | $10.73 | 2,470,010 |
| 2018-11-19 | $32.18 | $32.40 | $31.20 | $31.88 | $11.02 | 3,064,870 |
| 2018-11-16 | $32.53 | $32.97 | $32.01 | $32.40 | $11.20 | 4,812,260 |
| 2018-11-15 | $30.99 | $32.67 | $30.68 | $32.34 | $11.18 | 4,938,200 |
| 2018-11-14 | $31.00 | $31.47 | $30.60 | $30.66 | $10.60 | 3,368,460 |
| 2018-11-13 | $30.29 | $31.30 | $30.11 | $30.88 | $10.67 | 3,936,380 |
| 2018-11-12 | $29.25 | $30.61 | $29.25 | $30.61 | $10.58 | 3,153,380 |
| 2018-11-09 | $29.49 | $30.13 | $29.25 | $29.45 | $10.18 | 2,340,880 |
| 2018-11-08 | $30.32 | $30.60 | $29.28 | $29.38 | $10.15 | 2,686,530 |
| 2018-11-07 | $30.48 | $30.83 | $30.02 | $30.07 | $10.39 | 2,809,370 |
| 2018-11-06 | $31.08 | $31.28 | $29.61 | $30.40 | $10.51 | 2,795,740 |
| 2018-11-05 | $30.96 | $31.80 | $29.89 | $30.78 | $10.64 | 4,511,780 |
| 2018-11-02 | $30.44 | $31.35 | $30.20 | $31.11 | $10.75 | 4,560,070 |
| 2018-11-01 | $29.85 | $30.50 | $29.54 | $29.57 | $10.22 | 3,038,080 |
| 2018-10-31 | $28.99 | $29.89 | $28.79 | $29.54 | $10.21 | 3,411,330 |
| 2018-10-30 | $28.52 | $29.03 | $27.87 | $28.78 | $9.95 | 2,883,010 |
| 2018-10-29 | $29.70 | $29.77 | $28.03 | $28.40 | $9.81 | 4,350,880 |
| 2018-10-26 | $31.52 | $32.80 | $30.12 | $30.15 | $10.42 | 8,026,500 |
| 2018-10-25 | $32.00 | $33.65 | $31.89 | $33.47 | $11.57 | 2,259,810 |
| 2018-10-24 | $34.36 | $34.36 | $32.54 | $33.35 | $11.52 | 4,879,370 |
| 2018-10-23 | $37.17 | $38.17 | $35.00 | $35.39 | $12.23 | 2,236,310 |
| 2018-10-22 | $36.50 | $38.80 | $36.50 | $37.55 | $12.98 | 2,803,130 |
| 2018-10-19 | $34.00 | $36.79 | $33.51 | $36.38 | $12.57 | 1,674,160 |
| 2018-10-18 | $35.46 | $35.50 | $34.51 | $34.56 | $11.94 | 1,125,760 |
| 2018-10-17 | $35.55 | $35.88 | $34.09 | $35.54 | $12.28 | 1,613,860 |
| 2018-10-16 | $35.89 | $36.79 | $34.60 | $34.67 | $11.98 | 947,690 |
| 2018-10-15 | $36.15 | $37.58 | $35.81 | $35.90 | $12.41 | 1,247,160 |
| 2018-10-12 | $35.20 | $36.83 | $34.10 | $36.13 | $12.49 | 1,715,100 |
| 2018-10-11 | $38.00 | $38.00 | $35.61 | $35.61 | $12.31 | 2,659,790 |
| 2018-10-10 | $40.00 | $40.38 | $38.63 | $39.57 | $13.67 | 1,183,340 |
| 2018-10-09 | $41.20 | $41.98 | $39.77 | $40.00 | $13.82 | 1,429,170 |
| 2018-10-08 | $42.84 | $42.84 | $40.78 | $41.11 | $14.21 | 1,458,430 |
| 2018-10-05 | $43.59 | $43.59 | $43.59 | $43.59 | $15.06 | 0 |
| 2018-10-04 | $43.59 | $43.59 | $43.59 | $43.59 | $15.06 | 0 |
| 2018-10-03 | $43.59 | $43.59 | $43.59 | $43.59 | $15.06 | 0 |
| 2018-10-02 | $43.59 | $43.59 | $43.59 | $43.59 | $15.06 | 0 |
| 2018-10-01 | $43.59 | $43.59 | $43.59 | $43.59 | $15.06 | 0 |
| 2018-09-28 | $43.05 | $43.68 | $42.32 | $43.59 | $15.06 | 1,475,770 |
| 2018-09-27 | $42.64 | $43.86 | $42.25 | $42.95 | $14.84 | 1,954,390 |
| 2018-09-26 | $42.38 | $43.27 | $42.04 | $42.58 | $14.71 | 2,083,470 |
| 2018-09-25 | $42.20 | $42.95 | $42.11 | $42.28 | $14.61 | 962,010 |
| 2018-09-24 | $42.78 | $42.78 | $42.78 | $42.78 | $14.78 | 0 |
| 2018-09-21 | $41.25 | $42.79 | $41.25 | $42.78 | $14.78 | 1,234,410 |
| 2018-09-20 | $42.35 | $42.70 | $41.40 | $41.48 | $14.33 | 889,160 |
| 2018-09-19 | $41.50 | $42.72 | $41.14 | $42.32 | $14.62 | 1,388,110 |
| 2018-09-18 | $40.30 | $41.65 | $39.90 | $41.62 | $14.38 | 1,020,520 |
| 2018-09-17 | $39.99 | $40.77 | $39.85 | $40.48 | $13.99 | 1,001,700 |
| 2018-09-14 | $41.48 | $41.74 | $39.90 | $40.39 | $13.96 | 1,516,380 |
| 2018-09-13 | $43.09 | $43.45 | $40.50 | $41.73 | $14.42 | 1,867,360 |
| 2018-09-12 | $42.39 | $43.20 | $42.17 | $42.51 | $14.69 | 932,200 |
| 2018-09-11 | $40.85 | $42.80 | $40.82 | $42.34 | $14.63 | 1,274,110 |
| 2018-09-10 | $42.49 | $42.55 | $40.95 | $41.01 | $14.17 | 825,360 |
| 2018-09-07 | $42.10 | $43.48 | $41.88 | $42.51 | $14.69 | 1,392,240 |
| 2018-09-06 | $42.40 | $43.59 | $42.05 | $42.14 | $14.56 | 1,198,730 |
| 2018-09-05 | $44.00 | $44.12 | $42.66 | $42.66 | $14.74 | 995,650 |
| 2018-09-04 | $44.60 | $44.88 | $43.40 | $44.00 | $15.21 | 1,801,130 |
| 2018-09-03 | $43.96 | $44.99 | $42.56 | $44.96 | $15.54 | 1,268,140 |
| 2018-08-31 | $45.06 | $45.06 | $43.85 | $44.04 | $15.22 | 1,140,930 |
| 2018-08-30 | $46.20 | $46.55 | $44.80 | $45.00 | $15.55 | 4,779,840 |
| 2018-08-29 | $48.40 | $49.27 | $47.53 | $48.99 | $16.93 | 2,090,540 |
| 2018-08-28 | $46.55 | $49.80 | $46.55 | $48.01 | $16.59 | 3,189,850 |
| 2018-08-27 | $44.00 | $45.93 | $43.51 | $45.50 | $15.72 | 1,942,750 |
| 2018-08-24 | $43.98 | $44.10 | $43.15 | $43.64 | $15.08 | 989,720 |
| 2018-08-23 | $42.73 | $44.50 | $42.73 | $43.98 | $15.20 | 1,331,470 |
| 2018-08-22 | $42.66 | $44.19 | $42.20 | $42.99 | $14.86 | 1,737,340 |
| 2018-08-21 | $40.70 | $42.88 | $40.53 | $42.67 | $14.75 | 1,634,700 |
| 2018-08-20 | $40.20 | $40.75 | $38.95 | $40.50 | $14.00 | 1,569,040 |
| 2018-08-17 | $42.48 | $42.79 | $39.90 | $39.98 | $13.82 | 1,770,580 |
| 2018-08-16 | $41.80 | $42.60 | $41.01 | $41.90 | $14.48 | 808,180 |
| 2018-08-15 | $43.86 | $43.95 | $41.57 | $42.05 | $14.53 | 1,358,120 |
| 2018-08-14 | $44.49 | $44.74 | $43.45 | $43.83 | $15.15 | 1,030,760 |
| 2018-08-13 | $42.90 | $44.75 | $42.34 | $44.56 | $15.40 | 1,367,460 |
| 2018-08-10 | $43.91 | $45.27 | $43.41 | $44.04 | $15.22 | 1,794,140 |
| 2018-08-09 | $40.98 | $44.28 | $40.98 | $43.83 | $15.15 | 2,700,950 |
| 2018-08-08 | $42.95 | $43.10 | $41.01 | $41.04 | $14.18 | 1,902,310 |
| 2018-08-07 | $41.90 | $43.26 | $41.22 | $43.10 | $14.89 | 2,044,920 |
| 2018-08-06 | $44.21 | $44.45 | $41.08 | $41.68 | $14.40 | 2,217,140 |
| 2018-08-03 | $46.90 | $46.90 | $44.38 | $44.67 | $15.44 | 1,780,170 |
| 2018-08-02 | $47.10 | $47.19 | $45.55 | $46.85 | $16.19 | 1,389,060 |
| 2018-08-01 | $47.16 | $48.46 | $46.80 | $47.22 | $16.32 | 1,069,940 |
| 2018-07-31 | $47.48 | $47.99 | $47.00 | $47.21 | $16.31 | 1,043,170 |
| 2018-07-30 | $50.43 | $50.43 | $46.52 | $47.19 | $16.31 | 3,906,600 |
| 2018-07-27 | $49.95 | $50.74 | $49.95 | $50.48 | $17.44 | 776,980 |
| 2018-07-26 | $51.00 | $51.20 | $49.99 | $50.27 | $17.37 | 2,086,860 |
| 2018-07-25 | $51.25 | $51.61 | $50.55 | $51.32 | $17.73 | 2,371,830 |
| 2018-07-24 | $50.48 | $52.19 | $49.50 | $51.35 | $17.75 | 2,725,650 |
| 2018-07-23 | $50.20 | $52.36 | $48.90 | $50.56 | $17.47 | 4,095,870 |
| 2018-07-20 | $51.25 | $53.18 | $51.20 | $52.71 | $18.22 | 2,260,000 |
| 2018-07-19 | $53.88 | $53.98 | $51.20 | $51.45 | $17.78 | 3,828,500 |
| 2018-07-18 | $53.55 | $55.80 | $52.00 | $53.95 | $18.64 | 5,885,470 |
| 2018-07-17 | $57.40 | $58.20 | $53.80 | $55.53 | $19.19 | 5,133,830 |
| 2018-07-16 | $58.20 | $59.95 | $56.01 | $57.74 | $19.95 | 4,031,800 |
| 2018-07-13 | $55.30 | $59.28 | $55.20 | $58.96 | $20.37 | 3,724,960 |
| 2018-07-12 | $52.20 | $56.71 | $52.20 | $55.71 | $19.25 | 3,818,650 |
| 2018-07-11 | $52.50 | $53.45 | $51.85 | $52.97 | $18.30 | 2,174,020 |
| 2018-07-10 | $53.74 | $54.19 | $52.72 | $53.78 | $18.58 | 1,946,780 |
| 2018-07-09 | $50.60 | $53.91 | $50.60 | $53.74 | $18.57 | 3,011,600 |
| 2018-07-06 | $51.00 | $52.15 | $48.88 | $50.90 | $17.59 | 2,818,570 |
| 2018-07-05 | $54.00 | $54.38 | $50.81 | $51.25 | $17.71 | 2,762,320 |
| 2018-07-04 | $52.50 | $55.49 | $51.70 | $54.55 | $18.85 | 3,961,900 |
| 2018-07-03 | $51.95 | $53.40 | $50.75 | $52.30 | $18.07 | 2,267,840 |
| 2018-07-02 | $50.53 | $53.35 | $50.52 | $51.94 | $17.95 | 3,051,790 |
| 2018-06-29 | $48.80 | $51.26 | $47.75 | $50.78 | $17.55 | 2,628,890 |
| 2018-06-28 | $50.15 | $51.19 | $48.21 | $48.41 | $16.73 | 2,257,450 |
| 2018-06-27 | $52.73 | $53.25 | $49.50 | $50.28 | $17.38 | 3,105,080 |
| 2018-06-26 | $51.91 | $53.20 | $50.80 | $53.16 | $18.37 | 2,386,070 |
| 2018-06-25 | $53.71 | $54.00 | $52.53 | $52.73 | $18.22 | 1,658,690 |
| 2018-06-22 | $52.43 | $53.78 | $51.30 | $53.58 | $18.52 | 2,140,850 |
| 2018-06-21 | $54.54 | $54.99 | $52.60 | $53.17 | $18.37 | 2,251,490 |
| 2018-06-20 | $52.39 | $54.98 | $51.60 | $54.54 | $18.85 | 2,046,770 |
| 2018-06-19 | $53.00 | $55.28 | $50.80 | $52.28 | $18.07 | 2,251,560 |
| 2018-06-18 | $53.72 | $53.72 | $53.72 | $53.72 | $18.56 | 0 |
| 2018-06-15 | $54.98 | $56.56 | $53.47 | $53.72 | $18.56 | 1,736,350 |
| 2018-06-14 | $55.80 | $56.59 | $55.10 | $55.75 | $19.27 | 1,395,950 |
| 2018-06-13 | $56.69 | $57.76 | $55.01 | $55.13 | $19.05 | 1,699,280 |
| 2018-06-12 | $54.81 | $57.45 | $53.68 | $56.85 | $19.65 | 2,202,190 |
| 2018-06-11 | $55.94 | $56.47 | $54.50 | $54.73 | $18.91 | 1,576,620 |
| 2018-06-08 | $57.81 | $58.49 | $56.13 | $56.58 | $19.55 | 1,587,010 |
| 2018-06-07 | $59.20 | $59.99 | $57.00 | $57.63 | $19.92 | 1,983,750 |
| 2018-06-06 | $58.60 | $59.49 | $58.02 | $58.56 | $20.24 | 1,832,640 |
| 2018-06-05 | $55.35 | $58.70 | $55.08 | $57.99 | $20.04 | 2,781,100 |
| 2018-06-04 | $55.00 | $56.40 | $52.50 | $55.71 | $19.25 | 2,802,140 |
| 2018-06-01 | $58.66 | $60.29 | $53.60 | $55.23 | $19.09 | 2,593,750 |
| 2018-05-31 | $83.17 | $84.80 | $81.00 | $82.11 | $20.16 | 2,028,500 |
| 2018-05-30 | $78.99 | $84.48 | $78.56 | $81.94 | $20.11 | 2,565,640 |
| 2018-05-29 | $84.97 | $88.47 | $80.50 | $81.14 | $19.92 | 2,773,750 |
| 2018-05-28 | $84.00 | $86.68 | $81.40 | $85.37 | $20.96 | 2,144,700 |
| 2018-05-25 | $85.73 | $89.48 | $85.51 | $86.29 | $21.18 | 1,706,740 |
| 2018-05-24 | $85.90 | $87.76 | $85.00 | $85.80 | $21.06 | 1,938,700 |
| 2018-05-23 | $84.46 | $88.15 | $83.28 | $85.92 | $21.09 | 2,866,220 |
| 2018-05-22 | $82.00 | $85.38 | $81.75 | $83.96 | $20.61 | 2,291,390 |
| 2018-05-21 | $80.84 | $82.37 | $79.21 | $81.46 | $20.00 | 2,140,920 |
| 2018-05-18 | $81.94 | $82.40 | $78.78 | $80.04 | $19.65 | 2,910,600 |
| 2018-05-17 | $85.00 | $85.58 | $81.00 | $81.63 | $20.04 | 1,873,800 |
| 2018-05-16 | $84.53 | $86.96 | $84.53 | $85.03 | $20.87 | 1,458,200 |
| 2018-05-15 | $83.95 | $86.85 | $83.28 | $85.50 | $20.99 | 2,151,660 |
| 2018-05-14 | $80.51 | $85.50 | $78.10 | $84.58 | $20.76 | 3,150,180 |
| 2018-05-11 | $83.30 | $89.20 | $80.50 | $81.12 | $19.91 | 4,490,450 |
| 2018-05-10 | $80.96 | $83.25 | $80.60 | $82.96 | $20.36 | 2,221,600 |
| 2018-05-09 | $81.00 | $81.67 | $79.20 | $80.96 | $19.87 | 2,302,270 |
| 2018-05-08 | $82.00 | $82.78 | $80.28 | $81.81 | $20.08 | 2,029,270 |
| 2018-05-07 | $77.35 | $83.32 | $76.80 | $82.70 | $20.30 | 3,432,700 |
| 2018-05-04 | $76.80 | $80.68 | $76.55 | $77.90 | $19.12 | 3,104,850 |
| 2018-05-03 | $77.44 | $78.57 | $75.60 | $77.99 | $19.14 | 3,413,510 |
| 2018-05-02 | $74.05 | $80.20 | $74.05 | $77.28 | $18.97 | 5,415,390 |
| 2018-05-01 | $73.02 | $73.02 | $73.02 | $73.02 | $17.92 | 0 |
| 2018-04-30 | $73.02 | $73.02 | $73.02 | $73.02 | $17.92 | 0 |
| 2018-04-27 | $75.38 | $77.98 | $72.61 | $73.02 | $17.92 | 4,485,800 |
| 2018-04-26 | $73.20 | $76.00 | $72.41 | $75.03 | $18.42 | 5,121,650 |
| 2018-04-25 | $72.10 | $74.81 | $71.11 | $74.81 | $18.36 | 8,007,960 |
| 2018-04-24 | $67.90 | $68.01 | $67.01 | $68.01 | $16.69 | 1,850,400 |
| 2018-04-23 | $61.00 | $62.56 | $60.88 | $61.83 | $15.18 | 1,441,510 |
| 2018-04-20 | $62.59 | $63.90 | $61.20 | $61.40 | $15.07 | 1,142,530 |
| 2018-04-19 | $63.50 | $64.49 | $62.31 | $63.25 | $15.53 | 1,776,730 |
| 2018-04-18 | $63.39 | $64.18 | $60.80 | $63.79 | $15.66 | 1,661,440 |
| 2018-04-17 | $66.12 | $66.78 | $62.31 | $62.42 | $15.32 | 1,811,100 |
| 2018-04-16 | $65.45 | $66.87 | $64.52 | $66.47 | $16.32 | 1,931,360 |
| 2018-04-13 | $64.65 | $67.20 | $64.65 | $65.71 | $16.13 | 2,861,160 |
| 2018-04-12 | $62.35 | $65.69 | $62.01 | $64.70 | $15.88 | 2,835,920 |
| 2018-04-11 | $64.00 | $64.86 | $62.15 | $62.57 | $15.36 | 2,803,660 |
| 2018-04-10 | $62.41 | $63.48 | $61.00 | $63.07 | $15.48 | 2,226,520 |
| 2018-04-09 | $60.90 | $62.86 | $59.82 | $62.81 | $15.42 | 1,970,110 |
| 2018-04-06 | $61.01 | $61.01 | $61.01 | $61.01 | $14.98 | 0 |
| 2018-04-05 | $61.01 | $61.01 | $61.01 | $61.01 | $14.98 | 0 |
| 2018-04-04 | $62.25 | $63.82 | $60.18 | $61.01 | $14.98 | 2,636,160 |
| 2018-04-03 | $59.65 | $63.78 | $59.28 | $62.00 | $15.22 | 2,947,130 |
| 2018-04-02 | $59.75 | $61.80 | $59.18 | $60.40 | $14.83 | 2,856,720 |
| 2018-03-30 | $56.21 | $58.88 | $56.21 | $58.63 | $14.39 | 2,018,380 |
| 2018-03-29 | $56.69 | $57.54 | $55.70 | $56.38 | $13.84 | 974,900 |
| 2018-03-28 | $55.00 | $57.38 | $54.88 | $56.47 | $13.86 | 1,581,970 |
| 2018-03-27 | $53.96 | $56.38 | $53.65 | $55.91 | $13.72 | 1,435,400 |
| 2018-03-26 | $50.82 | $53.45 | $50.19 | $53.30 | $13.08 | 917,990 |
| 2018-03-23 | $53.87 | $54.77 | $50.10 | $51.54 | $12.65 | 1,617,920 |
| 2018-03-22 | $56.00 | $56.54 | $55.26 | $55.66 | $13.66 | 824,600 |
| 2018-03-21 | $57.45 | $57.63 | $55.85 | $55.88 | $13.72 | 1,062,660 |
| 2018-03-20 | $55.40 | $57.88 | $55.19 | $57.49 | $14.11 | 1,576,990 |
| 2018-03-19 | $54.48 | $56.48 | $54.48 | $55.88 | $13.72 | 843,170 |
| 2018-03-16 | $54.16 | $55.38 | $54.05 | $54.51 | $13.38 | 616,300 |
| 2018-03-15 | $54.52 | $55.00 | $52.93 | $54.36 | $13.34 | 1,559,310 |
| 2018-03-14 | $56.52 | $56.65 | $54.50 | $54.93 | $13.48 | 1,137,200 |
| 2018-03-13 | $56.80 | $57.28 | $56.47 | $56.62 | $13.90 | 759,160 |
| 2018-03-12 | $57.37 | $58.44 | $56.73 | $56.92 | $13.97 | 1,365,440 |
| 2018-03-09 | $56.00 | $57.18 | $55.65 | $57.00 | $13.99 | 1,017,450 |
| 2018-03-08 | $54.45 | $56.66 | $54.41 | $56.19 | $13.79 | 1,214,430 |
| 2018-03-07 | $54.66 | $55.23 | $54.33 | $54.48 | $13.37 | 524,980 |
| 2018-03-06 | $54.36 | $55.80 | $54.03 | $54.69 | $13.43 | 1,021,580 |
| 2018-03-05 | $53.20 | $54.38 | $53.10 | $54.36 | $13.34 | 723,810 |
| 2018-03-02 | $54.18 | $54.44 | $53.26 | $53.32 | $13.09 | 562,390 |
| 2018-03-01 | $52.91 | $54.50 | $52.83 | $54.39 | $13.35 | 770,870 |
| 2018-02-28 | $52.77 | $54.14 | $52.40 | $53.07 | $13.03 | 610,990 |
| 2018-02-27 | $53.04 | $53.77 | $52.61 | $53.31 | $13.09 | 901,500 |
| 2018-02-26 | $50.99 | $53.49 | $50.88 | $53.15 | $13.05 | 1,290,090 |
| 2018-02-23 | $51.03 | $51.03 | $49.86 | $50.48 | $12.39 | 462,110 |
| 2018-02-22 | $49.00 | $50.49 | $48.80 | $50.29 | $12.35 | 621,740 |
| 2018-02-21 | $48.80 | $48.80 | $48.80 | $48.80 | $11.98 | 0 |
| 2018-02-20 | $48.80 | $48.80 | $48.80 | $48.80 | $11.98 | 0 |
| 2018-02-19 | $48.80 | $48.80 | $48.80 | $48.80 | $11.98 | 0 |
| 2018-02-16 | $48.80 | $48.80 | $48.80 | $48.80 | $11.98 | 0 |
| 2018-02-15 | $48.80 | $48.80 | $48.80 | $48.80 | $11.98 | 0 |
| 2018-02-14 | $49.86 | $49.93 | $47.91 | $48.80 | $11.98 | 970,690 |
| 2018-02-13 | $50.94 | $50.94 | $49.51 | $49.81 | $12.23 | 602,680 |
| 2018-02-12 | $49.98 | $50.85 | $49.80 | $50.39 | $12.37 | 844,420 |
| 2018-02-09 | $48.99 | $50.98 | $48.16 | $49.30 | $12.10 | 781,230 |
| 2018-02-08 | $49.02 | $50.47 | $48.52 | $50.15 | $12.31 | 500,500 |
| 2018-02-07 | $50.82 | $51.12 | $46.48 | $49.36 | $12.12 | 1,411,380 |
| 2018-02-06 | $52.32 | $52.32 | $49.55 | $49.68 | $12.20 | 1,326,890 |
| 2018-02-05 | $54.06 | $54.68 | $52.89 | $52.99 | $13.01 | 530,600 |
| 2018-02-02 | $54.55 | $55.37 | $53.81 | $54.74 | $13.44 | 493,720 |
| 2018-02-01 | $55.81 | $56.05 | $54.70 | $54.79 | $13.45 | 629,000 |
| 2018-01-31 | $56.01 | $56.13 | $55.41 | $55.70 | $13.67 | 551,170 |
| 2018-01-30 | $56.90 | $57.01 | $55.88 | $56.14 | $13.78 | 741,830 |
| 2018-01-29 | $57.50 | $57.50 | $55.49 | $57.38 | $14.09 | 1,339,130 |
| 2018-01-26 | $58.68 | $58.69 | $57.40 | $57.56 | $14.13 | 739,310 |
| 2018-01-25 | $59.21 | $59.90 | $58.51 | $58.56 | $14.38 | 916,820 |
| 2018-01-24 | $58.77 | $59.95 | $58.11 | $59.47 | $14.60 | 1,111,410 |
| 2018-01-23 | $58.10 | $59.00 | $57.81 | $58.44 | $14.35 | 619,230 |
| 2018-01-22 | $58.15 | $58.87 | $56.83 | $58.29 | $14.31 | 890,010 |
| 2018-01-19 | $58.01 | $58.59 | $57.76 | $58.19 | $14.28 | 701,700 |
| 2018-01-18 | $57.82 | $58.60 | $57.55 | $58.01 | $14.24 | 830,950 |
| 2018-01-17 | $57.20 | $58.28 | $55.28 | $58.11 | $14.26 | 1,505,450 |
| 2018-01-16 | $56.65 | $57.88 | $56.57 | $57.23 | $14.05 | 622,700 |
| 2018-01-15 | $58.30 | $58.58 | $56.28 | $56.68 | $13.91 | 1,386,410 |
| 2018-01-12 | $57.87 | $59.25 | $57.54 | $58.74 | $14.42 | 857,390 |
| 2018-01-11 | $57.48 | $58.25 | $57.02 | $57.87 | $14.21 | 682,070 |
| 2018-01-10 | $58.85 | $59.59 | $56.85 | $57.24 | $14.05 | 1,472,740 |
| 2018-01-09 | $58.70 | $59.80 | $58.30 | $59.04 | $14.49 | 777,090 |
| 2018-01-08 | $60.07 | $60.07 | $57.70 | $58.73 | $14.42 | 1,555,200 |
| 2018-01-05 | $60.81 | $61.26 | $60.20 | $60.21 | $14.78 | 856,200 |
| 2018-01-04 | $61.48 | $61.58 | $60.63 | $60.95 | $14.96 | 862,300 |
| 2018-01-03 | $61.26 | $61.89 | $60.71 | $61.37 | $15.06 | 968,340 |
| 2018-01-02 | $60.08 | $61.98 | $60.05 | $61.26 | $15.04 | 1,216,690 |
| 2018-01-01 | $59.98 | $59.98 | $59.98 | $59.98 | $14.72 | 0 |
| 2017-12-29 | $59.25 | $60.09 | $59.25 | $59.98 | $14.72 | 829,590 |
| 2017-12-28 | $59.19 | $60.40 | $58.73 | $59.48 | $14.60 | 955,480 |
| 2017-12-27 | $60.60 | $60.89 | $59.45 | $59.53 | $14.61 | 1,031,070 |
| 2017-12-26 | $60.02 | $61.47 | $59.60 | $60.57 | $14.87 | 1,412,490 |
| 2017-12-25 | $59.30 | $60.19 | $58.10 | $60.02 | $14.73 | 1,717,810 |
| 2017-12-22 | $59.76 | $60.18 | $58.98 | $59.24 | $14.54 | 1,472,820 |
| 2017-12-21 | $58.06 | $60.35 | $57.74 | $60.18 | $14.77 | 1,725,910 |
| 2017-12-20 | $58.15 | $59.18 | $57.81 | $58.14 | $14.27 | 1,294,120 |
| 2017-12-19 | $56.74 | $58.48 | $56.72 | $58.09 | $14.26 | 1,223,180 |
| 2017-12-18 | $58.20 | $59.07 | $56.02 | $56.69 | $13.92 | 1,567,190 |
| 2017-12-15 | $57.99 | $59.55 | $57.71 | $58.46 | $14.35 | 1,846,260 |
| 2017-12-14 | $55.96 | $59.60 | $55.05 | $58.27 | $14.30 | 2,332,620 |
| 2017-12-13 | $55.00 | $56.25 | $54.70 | $56.18 | $13.79 | 895,780 |
| 2017-12-12 | $56.28 | $56.40 | $54.65 | $55.00 | $13.50 | 1,101,930 |
| 2017-12-11 | $55.87 | $56.64 | $55.66 | $56.16 | $13.79 | 1,096,280 |
| 2017-12-08 | $54.83 | $56.29 | $54.54 | $55.92 | $13.73 | 1,359,310 |
| 2017-12-07 | $54.61 | $55.68 | $54.23 | $54.83 | $13.46 | 1,211,590 |
| 2017-12-06 | $53.84 | $54.84 | $52.50 | $54.68 | $13.42 | 1,880,640 |
| 2017-12-05 | $54.65 | $55.45 | $53.46 | $53.81 | $13.21 | 1,406,100 |
| 2017-12-04 | $58.90 | $58.91 | $54.20 | $54.63 | $13.41 | 2,854,610 |
| 2017-12-01 | $58.50 | $59.80 | $58.02 | $59.20 | $14.53 | 1,201,230 |
| 2017-11-30 | $59.77 | $60.38 | $58.40 | $58.64 | $14.39 | 1,346,510 |
| 2017-11-29 | $60.90 | $61.23 | $58.00 | $59.59 | $14.63 | 2,204,740 |
| 2017-11-28 | $59.91 | $61.04 | $59.20 | $60.98 | $14.97 | 1,772,040 |
| 2017-11-27 | $61.00 | $62.58 | $59.28 | $59.52 | $14.61 | 1,447,660 |
| 2017-11-24 | $60.81 | $62.68 | $60.41 | $61.65 | $15.13 | 1,224,930 |
| 2017-11-23 | $63.80 | $64.20 | $61.08 | $61.26 | $15.04 | 1,889,350 |
| 2017-11-22 | $62.50 | $64.29 | $62.20 | $63.83 | $15.67 | 2,332,120 |
| 2017-11-21 | $62.75 | $63.63 | $60.61 | $62.44 | $15.33 | 2,130,050 |
| 2017-11-20 | $60.99 | $62.60 | $59.57 | $62.56 | $15.36 | 2,031,210 |
| 2017-11-17 | $64.05 | $64.45 | $59.67 | $60.57 | $14.87 | 3,175,150 |
| 2017-11-16 | $64.50 | $64.93 | $63.80 | $64.01 | $15.71 | 1,824,980 |
| 2017-11-15 | $66.32 | $67.49 | $63.50 | $64.41 | $15.81 | 2,723,400 |
| 2017-11-14 | $67.85 | $68.25 | $65.86 | $66.73 | $16.38 | 2,816,400 |
| 2017-11-13 | $66.62 | $68.98 | $66.62 | $68.33 | $16.77 | 2,589,920 |
| 2017-11-10 | $64.59 | $67.50 | $64.30 | $66.89 | $16.42 | 2,859,550 |
| 2017-11-09 | $64.93 | $65.60 | $63.88 | $65.07 | $15.97 | 2,191,650 |
| 2017-11-08 | $66.53 | $67.60 | $64.15 | $64.91 | $15.93 | 2,976,460 |
| 2017-11-07 | $65.64 | $66.90 | $65.00 | $66.53 | $16.33 | 2,784,830 |
| 2017-11-06 | $64.15 | $66.46 | $64.15 | $66.06 | $16.22 | 3,200,930 |
| 2017-11-03 | $62.51 | $65.27 | $61.58 | $64.09 | $15.73 | 3,458,030 |
| 2017-11-02 | $63.80 | $66.97 | $62.50 | $62.82 | $15.42 | 4,673,000 |
| 2017-11-01 | $63.20 | $64.76 | $63.00 | $63.90 | $15.69 | 3,167,560 |
| 2017-10-31 | $61.38 | $65.88 | $60.33 | $63.82 | $15.67 | 5,776,140 |
| 2017-10-30 | $59.75 | $61.27 | $58.02 | $60.88 | $14.94 | 3,462,290 |
| 2017-10-27 | $59.20 | $60.88 | $58.86 | $60.28 | $14.80 | 3,790,670 |
| 2017-10-26 | $59.40 | $59.67 | $58.10 | $59.52 | $14.61 | 3,694,940 |
| 2017-10-25 | $55.96 | $59.75 | $55.96 | $59.60 | $14.63 | 5,028,040 |
| 2017-10-24 | $57.08 | $57.35 | $55.18 | $56.12 | $13.78 | 2,005,330 |
| 2017-10-23 | $55.42 | $57.50 | $55.42 | $57.38 | $14.09 | 2,061,110 |
| 2017-10-20 | $54.05 | $55.70 | $54.05 | $55.67 | $13.67 | 1,304,200 |
| 2017-10-19 | $54.00 | $54.99 | $53.90 | $54.22 | $13.31 | 1,031,630 |
| 2017-10-18 | $56.16 | $56.59 | $53.89 | $54.22 | $13.31 | 2,158,420 |
| 2017-10-17 | $55.90 | $56.60 | $55.58 | $56.11 | $13.77 | 1,150,440 |
| 2017-10-16 | $58.16 | $58.18 | $55.61 | $56.01 | $13.75 | 2,661,650 |
| 2017-10-13 | $56.49 | $59.35 | $56.40 | $58.58 | $14.38 | 3,441,140 |
| 2017-10-12 | $56.00 | $57.50 | $55.53 | $56.75 | $13.93 | 2,260,660 |
| 2017-10-11 | $57.23 | $58.00 | $55.90 | $56.22 | $13.80 | 2,731,190 |
| 2017-10-10 | $54.29 | $57.10 | $53.90 | $57.07 | $14.01 | 3,498,830 |
| 2017-10-09 | $54.55 | $54.94 | $53.62 | $54.07 | $13.27 | 1,408,160 |
| 2017-10-06 | $53.84 | $53.84 | $53.84 | $53.84 | $13.22 | 0 |
| 2017-10-05 | $53.84 | $53.84 | $53.84 | $53.84 | $13.22 | 0 |
| 2017-10-04 | $53.84 | $53.84 | $53.84 | $53.84 | $13.22 | 0 |
| 2017-10-03 | $53.84 | $53.84 | $53.84 | $53.84 | $13.22 | 0 |
| 2017-10-02 | $53.84 | $53.84 | $53.84 | $53.84 | $13.22 | 0 |
| 2017-09-29 | $52.50 | $54.33 | $52.42 | $53.84 | $13.22 | 2,227,490 |
| 2017-09-28 | $51.98 | $53.40 | $51.89 | $52.55 | $12.90 | 1,639,650 |
| 2017-09-27 | $52.00 | $52.46 | $51.80 | $51.97 | $12.76 | 1,934,850 |
| 2017-09-26 | $54.19 | $54.70 | $51.58 | $51.88 | $12.74 | 2,535,440 |
| 2017-09-25 | $55.04 | $55.59 | $54.38 | $54.52 | $13.38 | 1,573,300 |
| 2017-09-22 | $54.30 | $55.30 | $53.59 | $55.05 | $13.51 | 1,600,010 |
| 2017-09-21 | $56.33 | $57.38 | $54.30 | $54.44 | $13.36 | 2,348,610 |
| 2017-09-20 | $56.18 | $56.84 | $55.73 | $56.64 | $13.90 | 1,430,070 |
| 2017-09-19 | $55.71 | $56.80 | $55.66 | $56.18 | $13.79 | 1,419,570 |
| 2017-09-18 | $56.00 | $57.12 | $55.55 | $55.71 | $13.68 | 2,157,350 |
| 2017-09-15 | $59.10 | $59.32 | $55.88 | $56.30 | $13.82 | 3,819,940 |
| 2017-09-14 | $57.42 | $60.10 | $57.05 | $59.26 | $14.55 | 3,876,010 |
| 2017-09-13 | $57.00 | $57.95 | $56.18 | $57.70 | $14.16 | 2,335,450 |
| 2017-09-12 | $59.40 | $59.40 | $56.82 | $57.05 | $14.00 | 4,229,420 |
| 2017-09-11 | $59.99 | $60.00 | $58.05 | $59.38 | $14.58 | 3,377,610 |
| 2017-09-08 | $56.12 | $62.00 | $56.10 | $59.71 | $14.66 | 6,078,240 |
| 2017-09-07 | $57.26 | $58.48 | $56.50 | $56.59 | $13.89 | 3,147,490 |
| 2017-09-06 | $56.13 | $57.28 | $55.30 | $57.18 | $14.04 | 2,904,380 |
| 2017-09-05 | $57.00 | $57.16 | $56.08 | $56.45 | $13.86 | 2,098,500 |
| 2017-09-04 | $56.03 | $57.35 | $55.08 | $56.99 | $13.99 | 3,899,310 |
| 2017-09-01 | $57.95 | $58.30 | $55.90 | $56.53 | $13.88 | 4,450,340 |
| 2017-08-31 | $55.85 | $59.45 | $55.77 | $58.15 | $14.27 | 5,787,950 |
| 2017-08-30 | $56.10 | $58.67 | $55.51 | $56.12 | $13.78 | 6,067,590 |
| 2017-08-29 | $53.50 | $59.55 | $53.08 | $54.99 | $13.50 | 7,890,170 |
| 2017-08-28 | $51.39 | $55.86 | $50.21 | $54.17 | $13.30 | 5,867,320 |
| 2017-08-25 | $49.12 | $51.29 | $49.11 | $50.79 | $12.47 | 3,303,680 |
| 2017-08-24 | $52.42 | $53.12 | $49.08 | $49.26 | $12.09 | 4,869,830 |
| 2017-08-23 | $51.50 | $52.80 | $50.15 | $52.42 | $12.87 | 3,882,350 |
| 2017-08-22 | $50.30 | $54.87 | $49.72 | $52.19 | $12.81 | 5,086,670 |
| 2017-08-21 | $48.47 | $50.36 | $48.22 | $49.97 | $12.27 | 3,037,290 |
| 2017-08-18 | $48.08 | $48.65 | $47.82 | $48.51 | $11.91 | 1,753,190 |
| 2017-08-17 | $48.57 | $50.28 | $47.85 | $48.56 | $11.92 | 3,141,930 |
| 2017-08-16 | $47.29 | $49.86 | $46.72 | $48.80 | $11.98 | 4,459,820 |
| 2017-08-15 | $46.13 | $47.40 | $46.07 | $47.31 | $11.61 | 2,376,010 |
| 2017-08-14 | $45.38 | $46.86 | $45.36 | $46.20 | $11.34 | 2,231,280 |
| 2017-08-11 | $46.03 | $46.91 | $45.00 | $45.29 | $11.12 | 3,578,840 |
| 2017-08-10 | $47.78 | $48.40 | $46.72 | $46.87 | $11.51 | 3,294,090 |
| 2017-08-09 | $47.80 | $48.77 | $47.23 | $47.51 | $11.66 | 2,680,390 |
| 2017-08-08 | $49.51 | $49.58 | $47.60 | $48.31 | $11.86 | 3,774,640 |
| 2017-08-07 | $48.96 | $50.18 | $48.18 | $50.10 | $12.30 | 3,754,920 |
| 2017-08-04 | $50.70 | $52.00 | $48.00 | $48.85 | $11.99 | 4,837,640 |
| 2017-08-03 | $51.45 | $52.87 | $50.50 | $50.85 | $12.48 | 5,488,000 |
| 2017-08-02 | $52.80 | $54.48 | $51.40 | $51.87 | $12.73 | 8,273,690 |
| 2017-08-01 | $48.55 | $53.74 | $48.41 | $53.74 | $13.19 | 8,446,410 |
| 2017-07-31 | $47.62 | $49.70 | $47.11 | $48.85 | $11.99 | 5,518,440 |
| 2017-07-28 | $49.23 | $51.60 | $48.47 | $48.56 | $11.92 | 7,492,140 |
| 2017-07-27 | $50.00 | $51.25 | $48.30 | $49.68 | $12.20 | 9,596,540 |
| 2017-07-26 | $47.28 | $51.00 | $47.18 | $50.70 | $12.45 | 11,699,370 |
| 2017-07-25 | $47.00 | $49.33 | $46.02 | $47.04 | $11.55 | 10,577,380 |
| 2017-07-24 | $46.50 | $51.49 | $44.82 | $47.97 | $11.78 | 16,828,510 |
| 2017-07-21 | $46.90 | $46.90 | $45.10 | $46.90 | $11.51 | 9,652,430 |
| 2017-07-20 | $42.64 | $42.64 | $42.64 | $42.64 | $10.47 | 31,600 |
| 2017-07-19 | $38.76 | $38.76 | $38.76 | $38.76 | $9.51 | 5,900 |
| 2017-07-18 | $35.24 | $35.24 | $35.24 | $35.24 | $8.65 | 8,300 |
| 2017-07-17 | $32.04 | $32.04 | $32.04 | $32.04 | $7.87 | 14,700 |
Getein Biotech Inc (603387) News Headlines
Recent Getein Biotech Inc (603387) News
Similar Companies to Getein Biotech Inc (603387) 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 | -- | -- | -- |