Guangdong Marubi Biotechnology Company Ltd (603983) Exchange: SHG
Data as of July 11, 2025
$37.55 ($-0.75) -1.96%
Guangdong Marubi Biotechnology Company Ltd - Daily Information
Click for more stock information on Guangdong Marubi Biotechnology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $38.20 |
| Previous Close | $37.55 |
| High | $38.34 |
| Low | $37.31 |
| Adjusted Open | $38.20 |
| Previous Adjusted Close | $37.55 |
| Adjusted High | $38.34 |
| Adjusted Low | $37.31 |
About Guangdong Marubi Biotechnology Company Ltd (603983)
Guangdong Marubi Biotechnology Co Ltd
Invest in Guangdong Marubi Biotechnology Company Ltd (603983)
Historical Stock Data for Guangdong Marubi Biotechnology Company Ltd (603983)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $38.20 | $38.34 | $37.31 | $37.55 | $37.55 | 1,856,800 |
| 2025-04-10 | $37.05 | $38.70 | $36.66 | $38.30 | $38.30 | 3,126,350 |
| 2025-04-09 | $38.00 | $38.00 | $34.56 | $36.80 | $36.80 | 2,532,060 |
| 2025-04-08 | $33.84 | $36.50 | $33.84 | $36.36 | $36.36 | 2,903,140 |
| 2025-04-07 | $35.00 | $36.00 | $33.31 | $33.84 | $33.84 | 2,492,800 |
| 2025-04-03 | $36.54 | $37.77 | $36.51 | $37.01 | $37.01 | 1,382,300 |
| 2025-04-02 | $36.75 | $37.43 | $36.20 | $37.20 | $37.20 | 1,731,840 |
| 2025-04-01 | $35.79 | $37.45 | $35.30 | $36.86 | $36.86 | 2,435,700 |
| 2025-03-31 | $35.57 | $36.58 | $35.10 | $35.85 | $35.85 | 1,347,400 |
| 2025-03-28 | $35.87 | $36.75 | $35.44 | $36.19 | $36.19 | 1,439,250 |
| 2025-03-27 | $35.04 | $36.34 | $35.04 | $35.87 | $35.87 | 1,501,900 |
| 2025-03-26 | $35.31 | $35.67 | $35.08 | $35.24 | $35.24 | 1,058,050 |
| 2025-03-25 | $35.92 | $35.95 | $34.88 | $35.40 | $35.40 | 1,348,650 |
| 2025-03-24 | $36.23 | $36.57 | $34.80 | $35.69 | $35.69 | 2,486,410 |
| 2025-03-21 | $36.18 | $37.35 | $35.90 | $36.36 | $36.36 | 2,375,560 |
| 2025-03-20 | $37.37 | $37.57 | $36.10 | $36.46 | $36.46 | 2,721,200 |
| 2025-03-19 | $37.96 | $38.36 | $37.00 | $37.55 | $37.55 | 1,903,210 |
| 2025-03-18 | $37.00 | $38.50 | $36.50 | $38.15 | $38.15 | 2,944,170 |
| 2025-03-17 | $36.50 | $37.99 | $35.94 | $37.18 | $37.18 | 3,058,300 |
| 2025-03-14 | $36.27 | $36.45 | $35.13 | $36.15 | $36.15 | 2,844,740 |
| 2025-03-13 | $34.82 | $36.62 | $34.82 | $35.91 | $35.91 | 2,983,170 |
| 2025-03-12 | $34.17 | $36.08 | $34.17 | $35.17 | $35.17 | 3,020,510 |
| 2025-03-11 | $33.15 | $34.35 | $32.86 | $34.17 | $34.17 | 2,253,290 |
| 2025-03-10 | $32.09 | $33.88 | $31.79 | $33.29 | $33.29 | 3,121,500 |
| 2025-03-07 | $32.56 | $33.50 | $31.73 | $32.09 | $32.09 | 2,071,300 |
| 2025-03-06 | $31.78 | $32.81 | $31.41 | $32.58 | $32.58 | 1,986,540 |
| 2025-03-05 | $32.37 | $32.47 | $30.87 | $31.78 | $31.78 | 3,082,370 |
| 2025-03-04 | $32.88 | $33.12 | $32.20 | $32.40 | $32.40 | 1,571,170 |
| 2025-03-03 | $33.13 | $34.40 | $32.68 | $32.93 | $32.93 | 3,032,970 |
| 2025-02-28 | $32.93 | $33.71 | $32.30 | $33.29 | $33.29 | 3,186,880 |
| 2025-02-27 | $30.80 | $33.20 | $30.75 | $32.95 | $32.95 | 3,987,950 |
| 2025-02-26 | $30.40 | $31.18 | $30.40 | $30.88 | $30.88 | 1,320,800 |
| 2025-02-25 | $30.18 | $30.98 | $30.05 | $30.31 | $30.31 | 1,217,810 |
| 2025-02-24 | $30.03 | $30.83 | $30.00 | $30.53 | $30.53 | 1,276,300 |
| 2025-02-20 | $30.45 | $30.94 | $30.35 | $30.60 | $30.60 | 1,102,300 |
| 2025-02-19 | $29.91 | $30.68 | $29.68 | $30.49 | $30.49 | 1,642,700 |
| 2025-02-18 | $30.20 | $30.41 | $29.43 | $29.63 | $29.63 | 1,420,700 |
| 2025-02-17 | $31.10 | $31.10 | $30.01 | $30.30 | $30.30 | 1,873,500 |
| 2025-02-14 | $31.33 | $31.66 | $30.88 | $31.13 | $31.13 | 1,351,270 |
| 2025-02-13 | $31.25 | $31.73 | $31.05 | $31.34 | $31.34 | 1,861,250 |
| 2025-02-12 | $30.93 | $31.37 | $30.61 | $31.36 | $31.36 | 1,637,490 |
| 2025-02-11 | $30.39 | $31.30 | $30.30 | $31.16 | $31.16 | 2,452,180 |
| 2025-02-10 | $31.72 | $31.83 | $30.11 | $30.42 | $30.42 | 4,207,820 |
| 2025-02-07 | $31.98 | $32.19 | $31.49 | $31.84 | $31.84 | 1,745,600 |
| 2025-02-06 | $32.00 | $32.08 | $31.51 | $31.90 | $31.90 | 1,700,040 |
| 2025-02-05 | $32.96 | $33.49 | $31.81 | $32.02 | $32.02 | 1,720,140 |
| 2025-01-27 | $32.00 | $33.18 | $31.92 | $32.99 | $32.99 | 1,821,450 |
| 2025-01-24 | $31.80 | $32.28 | $31.51 | $31.80 | $31.80 | 1,506,410 |
| 2025-01-23 | $32.56 | $32.60 | $31.79 | $31.89 | $31.89 | 1,525,110 |
| 2025-01-22 | $33.31 | $33.32 | $31.50 | $32.35 | $32.35 | 2,251,180 |
| 2025-01-21 | $33.71 | $33.81 | $33.05 | $33.45 | $33.45 | 1,232,550 |
| 2025-01-20 | $33.68 | $34.27 | $33.39 | $33.67 | $33.67 | 1,348,500 |
| 2025-01-17 | $33.25 | $33.80 | $32.84 | $33.68 | $33.68 | 1,734,600 |
| 2025-01-16 | $33.16 | $33.75 | $33.10 | $33.33 | $33.33 | 1,612,900 |
| 2025-01-15 | $33.50 | $33.92 | $32.97 | $33.01 | $33.01 | 1,616,210 |
| 2025-01-14 | $33.00 | $33.90 | $32.50 | $33.52 | $33.52 | 2,711,000 |
| 2025-01-13 | $32.00 | $33.00 | $31.65 | $32.95 | $32.95 | 1,859,000 |
| 2025-01-09 | $33.20 | $34.16 | $32.92 | $32.92 | $32.92 | 2,197,220 |
| 2025-01-08 | $32.38 | $33.76 | $31.91 | $33.43 | $33.43 | 2,899,360 |
| 2025-01-07 | $31.01 | $32.48 | $31.01 | $32.40 | $32.40 | 2,106,150 |
| 2025-01-06 | $30.60 | $32.09 | $30.60 | $31.65 | $31.65 | 2,055,200 |
| 2025-01-03 | $32.79 | $33.03 | $31.12 | $31.32 | $31.32 | 2,250,100 |
| 2025-01-02 | $33.10 | $33.98 | $32.52 | $32.77 | $32.77 | 2,654,400 |
| 2024-12-31 | $32.99 | $33.59 | $32.00 | $32.26 | $32.26 | 2,005,650 |
| 2024-12-30 | $33.58 | $33.66 | $32.78 | $33.10 | $33.10 | 2,265,150 |
| 2024-12-27 | $34.03 | $34.48 | $33.60 | $33.82 | $33.82 | 2,358,850 |
| 2024-12-26 | $34.40 | $35.30 | $33.84 | $34.53 | $34.53 | 3,013,800 |
| 2024-12-25 | $34.34 | $34.53 | $33.23 | $34.30 | $34.30 | 3,020,800 |
| 2024-12-24 | $33.95 | $34.68 | $33.14 | $34.34 | $34.34 | 4,115,300 |
| 2024-12-23 | $36.25 | $36.82 | $33.67 | $34.11 | $34.11 | 6,371,320 |
| 2024-12-20 | $32.99 | $36.17 | $32.94 | $36.17 | $36.17 | 3,132,030 |
| 2024-12-19 | $31.53 | $32.89 | $31.50 | $32.88 | $32.88 | 2,627,250 |
| 2024-12-18 | $33.44 | $33.48 | $31.87 | $32.02 | $32.02 | 2,417,350 |
| 2024-12-17 | $33.50 | $33.59 | $32.60 | $33.27 | $33.27 | 2,973,620 |
| 2024-12-16 | $32.44 | $33.88 | $32.20 | $33.58 | $33.58 | 3,935,430 |
| 2024-12-13 | $32.90 | $33.04 | $32.03 | $32.42 | $32.42 | 3,022,740 |
| 2024-12-12 | $32.38 | $32.97 | $31.90 | $32.78 | $32.78 | 2,802,600 |
| 2024-12-11 | $30.93 | $33.15 | $30.67 | $32.32 | $32.32 | 4,419,380 |
| 2024-12-10 | $30.88 | $31.80 | $30.52 | $30.98 | $30.98 | 4,834,920 |
| 2024-12-09 | $29.51 | $30.40 | $29.18 | $29.27 | $29.27 | 1,771,670 |
| 2024-12-06 | $29.82 | $29.82 | $29.10 | $29.49 | $29.49 | 1,485,100 |
| 2024-12-05 | $30.22 | $30.25 | $28.90 | $29.19 | $29.19 | 2,680,660 |
| 2024-12-04 | $30.10 | $30.72 | $29.82 | $30.29 | $30.29 | 2,060,300 |
| 2024-12-03 | $31.00 | $31.18 | $29.85 | $29.90 | $29.90 | 3,360,090 |
| 2024-12-02 | $29.15 | $31.75 | $28.85 | $31.00 | $31.00 | 4,259,400 |
| 2024-11-29 | $28.17 | $29.76 | $28.00 | $29.15 | $29.15 | 1,985,730 |
| 2024-11-28 | $28.42 | $28.85 | $28.07 | $28.17 | $28.17 | 914,450 |
| 2024-11-27 | $27.85 | $28.60 | $27.38 | $28.60 | $28.60 | 1,527,600 |
| 2024-11-26 | $27.81 | $28.45 | $27.61 | $27.63 | $27.63 | 895,850 |
| 2024-11-25 | $27.29 | $27.91 | $27.29 | $27.81 | $27.81 | 973,860 |
| 2024-11-22 | $29.03 | $29.14 | $27.50 | $27.68 | $27.68 | 1,345,560 |
| 2024-11-21 | $29.55 | $29.64 | $28.81 | $28.94 | $28.94 | 1,587,730 |
| 2024-11-20 | $30.04 | $30.04 | $29.41 | $29.69 | $29.69 | 1,274,910 |
| 2024-11-19 | $29.69 | $30.08 | $29.43 | $30.04 | $30.04 | 1,356,000 |
| 2024-11-18 | $30.53 | $30.69 | $29.35 | $29.56 | $29.56 | 2,234,970 |
| 2024-11-15 | $31.00 | $31.25 | $30.60 | $30.80 | $30.80 | 1,743,850 |
| 2024-11-14 | $31.00 | $32.14 | $30.77 | $31.13 | $31.13 | 2,270,200 |
| 2024-11-13 | $31.77 | $31.81 | $30.66 | $31.10 | $31.10 | 1,525,200 |
| 2024-11-12 | $31.40 | $32.71 | $31.10 | $31.43 | $31.43 | 2,884,600 |
| 2024-11-11 | $30.95 | $31.44 | $30.71 | $31.39 | $31.39 | 2,285,450 |
| 2024-11-08 | $31.68 | $32.00 | $30.77 | $31.31 | $31.31 | 2,613,920 |
| 2024-11-07 | $29.53 | $31.78 | $29.40 | $31.45 | $31.45 | 3,219,100 |
| 2024-11-06 | $30.00 | $30.19 | $29.56 | $29.69 | $29.69 | 1,637,400 |
| 2024-11-05 | $29.74 | $30.26 | $29.46 | $30.00 | $30.00 | 1,999,900 |
| 2024-11-04 | $30.40 | $30.40 | $29.30 | $30.01 | $30.01 | 1,917,290 |
| 2024-11-01 | $29.66 | $30.30 | $29.35 | $29.66 | $29.66 | 1,973,500 |
| 2024-10-31 | $30.50 | $30.64 | $29.66 | $29.78 | $29.78 | 3,144,940 |
| 2024-10-30 | $31.05 | $31.33 | $30.25 | $30.80 | $30.80 | 2,392,790 |
| 2024-10-29 | $30.89 | $32.33 | $30.36 | $31.25 | $31.25 | 3,892,450 |
| 2024-10-28 | $30.12 | $31.55 | $30.12 | $30.60 | $30.60 | 5,752,160 |
| 2024-10-25 | $29.70 | $30.06 | $29.15 | $30.06 | $30.06 | 1,450,250 |
| 2024-10-24 | $29.71 | $30.22 | $29.47 | $29.83 | $29.83 | 999,250 |
| 2024-10-23 | $29.37 | $30.96 | $29.37 | $29.92 | $29.92 | 2,818,160 |
| 2024-10-22 | $29.45 | $29.78 | $28.87 | $29.65 | $29.65 | 5,684,090 |
| 2024-10-21 | $31.21 | $31.21 | $29.55 | $29.66 | $29.66 | 3,950,230 |
| 2024-10-18 | $29.55 | $31.38 | $29.11 | $30.79 | $30.79 | 3,082,610 |
| 2024-10-17 | $30.60 | $30.75 | $29.52 | $29.55 | $29.55 | 2,413,930 |
| 2024-10-16 | $29.12 | $30.63 | $28.90 | $30.14 | $30.14 | 2,123,620 |
| 2024-10-15 | $29.95 | $30.48 | $29.09 | $29.54 | $29.54 | 2,740,710 |
| 2024-10-14 | $28.66 | $30.18 | $27.58 | $30.01 | $30.01 | 4,320,450 |
| 2024-10-11 | $27.57 | $28.91 | $27.36 | $28.33 | $28.33 | 3,648,190 |
| 2024-10-10 | $27.86 | $28.62 | $27.05 | $27.74 | $27.74 | 3,292,620 |
| 2024-10-09 | $28.96 | $29.47 | $27.22 | $27.99 | $27.99 | 5,151,210 |
| 2024-10-08 | $31.48 | $31.48 | $28.41 | $29.76 | $29.76 | 8,007,080 |
| 2024-09-30 | $28.35 | $29.64 | $27.15 | $28.81 | $28.81 | 7,109,390 |
| 2024-09-27 | $26.20 | $27.45 | $26.13 | $27.32 | $27.32 | 2,748,420 |
| 2024-09-26 | $24.18 | $26.28 | $23.85 | $26.14 | $26.14 | 5,173,410 |
| 2024-09-25 | $24.00 | $24.73 | $23.55 | $24.03 | $24.03 | 5,679,470 |
| 2024-09-24 | $21.47 | $23.45 | $21.46 | $23.45 | $23.45 | 3,867,100 |
| 2024-09-23 | $21.11 | $21.39 | $20.94 | $21.32 | $21.32 | 1,111,050 |
| 2024-09-20 | $21.59 | $21.63 | $20.91 | $21.12 | $21.12 | 1,042,790 |
| 2024-09-19 | $21.30 | $22.10 | $21.13 | $21.65 | $21.65 | 1,088,200 |
| 2024-09-18 | $21.35 | $21.49 | $20.80 | $21.16 | $21.16 | 770,420 |
| 2024-09-13 | $21.50 | $21.67 | $21.18 | $21.26 | $21.26 | 793,000 |
| 2024-09-12 | $22.17 | $22.27 | $21.50 | $21.52 | $21.52 | 1,032,700 |
| 2024-09-11 | $22.01 | $22.28 | $21.65 | $22.13 | $22.13 | 854,300 |
| 2024-09-10 | $21.99 | $22.22 | $21.65 | $22.11 | $22.11 | 923,580 |
| 2024-09-09 | $21.84 | $22.25 | $21.73 | $22.10 | $22.10 | 1,567,640 |
| 2024-09-06 | $22.26 | $22.69 | $21.80 | $21.95 | $21.95 | 1,778,600 |
| 2024-09-05 | $21.58 | $22.29 | $21.39 | $22.25 | $22.25 | 1,972,500 |
| 2024-09-04 | $21.07 | $21.63 | $20.96 | $21.44 | $21.44 | 1,468,350 |
| 2024-09-03 | $20.85 | $21.44 | $20.76 | $21.18 | $21.18 | 1,329,530 |
| 2024-09-02 | $22.00 | $22.02 | $20.90 | $20.90 | $20.90 | 2,017,500 |
| 2024-08-30 | $21.51 | $22.57 | $21.09 | $22.03 | $22.03 | 2,360,450 |
| 2024-08-29 | $20.72 | $21.69 | $20.66 | $21.51 | $21.51 | 1,391,000 |
| 2024-08-28 | $20.48 | $20.88 | $20.48 | $20.76 | $20.76 | 1,496,280 |
| 2024-08-27 | $20.55 | $20.74 | $20.17 | $20.59 | $20.59 | 2,107,740 |
| 2024-08-26 | $21.64 | $21.71 | $20.41 | $20.56 | $20.56 | 3,344,470 |
| 2024-08-23 | $21.79 | $22.02 | $21.60 | $21.85 | $21.85 | 978,200 |
| 2024-08-22 | $22.26 | $22.50 | $21.60 | $21.74 | $21.74 | 1,185,700 |
| 2024-08-21 | $22.43 | $22.65 | $22.16 | $22.27 | $22.27 | 740,360 |
| 2024-08-20 | $22.88 | $22.92 | $22.35 | $22.54 | $22.54 | 964,700 |
| 2024-08-19 | $22.61 | $23.03 | $22.59 | $22.80 | $22.80 | 1,078,700 |
| 2024-08-16 | $23.03 | $23.19 | $22.71 | $22.80 | $22.80 | 1,047,100 |
| 2024-08-15 | $22.90 | $23.30 | $22.71 | $22.91 | $22.91 | 1,171,800 |
| 2024-08-14 | $23.51 | $23.53 | $22.90 | $22.96 | $22.96 | 1,015,700 |
| 2024-08-13 | $23.35 | $23.80 | $23.20 | $23.51 | $23.51 | 1,230,700 |
| 2024-08-12 | $23.41 | $23.85 | $23.16 | $23.49 | $23.49 | 1,471,150 |
| 2024-08-09 | $23.80 | $24.00 | $23.48 | $23.51 | $23.51 | 1,544,900 |
| 2024-08-08 | $23.37 | $24.10 | $23.12 | $23.86 | $23.86 | 2,216,940 |
| 2024-08-07 | $22.88 | $23.60 | $22.55 | $23.38 | $23.38 | 3,005,440 |
| 2024-08-06 | $22.42 | $22.98 | $22.17 | $22.92 | $22.92 | 3,572,380 |
| 2024-08-05 | $22.11 | $22.85 | $22.03 | $22.19 | $22.19 | 4,647,930 |
| 2024-08-02 | $22.27 | $22.67 | $21.96 | $22.28 | $22.28 | 4,153,170 |
| 2024-08-01 | $23.63 | $23.63 | $22.22 | $22.43 | $22.43 | 7,283,810 |
| 2024-07-31 | $22.92 | $24.29 | $22.75 | $24.13 | $24.13 | 2,081,500 |
| 2024-07-30 | $23.05 | $23.28 | $22.85 | $22.98 | $22.98 | 970,700 |
| 2024-07-29 | $23.53 | $23.76 | $23.02 | $23.16 | $23.16 | 894,100 |
| 2024-07-26 | $23.56 | $23.97 | $23.48 | $23.62 | $23.62 | 941,620 |
| 2024-07-25 | $23.40 | $23.77 | $23.09 | $23.56 | $23.56 | 1,004,300 |
| 2024-07-24 | $23.91 | $24.00 | $23.41 | $23.49 | $23.49 | 1,717,480 |
| 2024-07-23 | $24.88 | $25.00 | $23.87 | $23.87 | $23.87 | 1,918,480 |
| 2024-07-22 | $25.04 | $25.20 | $24.77 | $25.04 | $25.04 | 1,169,950 |
| 2024-07-19 | $25.04 | $25.55 | $24.96 | $25.12 | $25.12 | 1,469,170 |
| 2024-07-18 | $24.53 | $25.45 | $24.51 | $25.36 | $25.36 | 1,689,280 |
| 2024-07-17 | $24.80 | $25.30 | $24.22 | $25.03 | $25.03 | 2,080,360 |
| 2024-07-16 | $25.31 | $25.47 | $24.60 | $24.75 | $24.75 | 2,181,390 |
| 2024-07-15 | $25.63 | $25.85 | $25.29 | $25.30 | $25.30 | 1,186,010 |
| 2024-07-12 | $25.72 | $25.80 | $25.07 | $25.59 | $25.59 | 1,286,890 |
| 2024-07-11 | $26.05 | $26.36 | $25.64 | $25.74 | $25.74 | 2,052,700 |
| 2024-07-10 | $25.48 | $26.15 | $25.42 | $25.84 | $25.84 | 1,268,600 |
| 2024-07-09 | $25.18 | $25.63 | $24.95 | $25.49 | $25.49 | 1,249,690 |
| 2024-07-08 | $25.78 | $26.00 | $25.06 | $25.18 | $25.18 | 1,562,750 |
| 2024-07-05 | $25.52 | $26.10 | $25.28 | $25.78 | $25.78 | 1,452,500 |
| 2024-07-04 | $26.63 | $26.80 | $25.25 | $25.50 | $25.50 | 1,475,970 |
| 2024-07-03 | $26.95 | $26.95 | $26.43 | $26.63 | $26.63 | 1,008,050 |
| 2024-07-02 | $27.61 | $27.69 | $26.90 | $26.94 | $26.94 | 1,419,010 |
| 2024-07-01 | $27.41 | $27.80 | $27.04 | $27.58 | $27.58 | 1,653,490 |
| 2024-06-28 | $28.60 | $28.64 | $27.40 | $27.53 | $27.53 | 1,912,650 |
| 2024-06-27 | $28.91 | $29.06 | $28.09 | $28.44 | $28.44 | 1,119,350 |
| 2024-06-26 | $28.17 | $29.16 | $28.17 | $29.06 | $29.06 | 1,160,450 |
| 2024-06-25 | $27.80 | $28.39 | $27.76 | $28.32 | $28.32 | 1,362,160 |
| 2024-06-24 | $28.48 | $28.56 | $27.72 | $27.74 | $27.74 | 1,151,150 |
| 2024-06-21 | $28.13 | $28.85 | $28.13 | $28.45 | $28.45 | 1,181,110 |
| 2024-06-20 | $28.90 | $29.30 | $28.31 | $28.45 | $28.45 | 2,139,400 |
| 2024-06-19 | $30.06 | $30.06 | $28.75 | $28.80 | $28.80 | 2,425,180 |
| 2024-06-18 | $29.76 | $30.12 | $29.65 | $30.00 | $30.00 | 1,330,850 |
| 2024-06-17 | $29.70 | $30.07 | $29.30 | $29.62 | $29.62 | 1,314,140 |
| 2024-06-14 | $29.92 | $30.01 | $29.27 | $29.70 | $29.70 | 1,296,840 |
| 2024-06-13 | $30.05 | $30.19 | $29.36 | $29.86 | $29.86 | 1,476,460 |
| 2024-06-12 | $29.81 | $30.28 | $29.79 | $30.05 | $30.05 | 1,313,220 |
| 2024-06-11 | $29.35 | $30.18 | $29.13 | $30.02 | $30.02 | 1,116,600 |
| 2024-06-07 | $29.53 | $29.73 | $29.13 | $29.46 | $29.46 | 1,267,880 |
| 2024-06-06 | $29.55 | $30.24 | $29.20 | $29.43 | $29.43 | 1,835,680 |
| 2024-06-05 | $29.71 | $30.69 | $29.71 | $29.79 | $29.79 | 2,132,800 |
| 2024-06-04 | $29.50 | $30.00 | $29.31 | $29.99 | $29.99 | 1,251,380 |
| 2024-06-03 | $30.09 | $30.25 | $29.20 | $29.54 | $29.54 | 2,180,880 |
| 2024-05-31 | $30.05 | $30.31 | $29.81 | $30.05 | $30.05 | 1,150,100 |
| 2024-05-30 | $30.79 | $30.79 | $30.23 | $30.50 | $30.50 | 1,677,850 |
| 2024-05-29 | $30.89 | $31.16 | $30.38 | $30.48 | $30.48 | 1,015,800 |
| 2024-05-28 | $30.92 | $31.13 | $30.55 | $30.73 | $30.73 | 946,050 |
| 2024-05-27 | $31.09 | $31.09 | $30.30 | $30.88 | $30.88 | 906,200 |
| 2024-05-24 | $31.19 | $31.26 | $30.75 | $30.77 | $30.77 | 1,035,250 |
| 2024-05-23 | $31.34 | $31.69 | $30.90 | $30.99 | $30.99 | 1,639,850 |
| 2024-05-22 | $32.69 | $33.81 | $31.70 | $31.81 | $31.81 | 2,354,000 |
| 2024-05-21 | $31.93 | $32.61 | $31.77 | $32.12 | $32.12 | 1,389,600 |
| 2024-05-20 | $31.44 | $32.38 | $31.44 | $32.21 | $32.21 | 2,047,830 |
| 2024-05-17 | $32.00 | $32.16 | $31.20 | $31.69 | $31.69 | 1,889,900 |
| 2024-05-16 | $31.82 | $32.70 | $31.60 | $32.19 | $32.19 | 2,638,100 |
| 2024-05-15 | $31.93 | $32.39 | $31.67 | $31.86 | $31.86 | 1,717,600 |
| 2024-05-14 | $31.00 | $32.19 | $30.89 | $31.96 | $31.96 | 2,511,180 |
| 2024-05-13 | $31.03 | $31.16 | $30.53 | $30.95 | $30.95 | 2,045,000 |
| 2024-05-10 | $31.52 | $31.80 | $31.00 | $31.13 | $31.13 | 2,334,800 |
| 2024-05-09 | $31.60 | $31.85 | $31.33 | $31.61 | $31.61 | 1,953,100 |
| 2024-05-08 | $32.21 | $32.39 | $31.32 | $31.60 | $31.60 | 2,872,190 |
| 2024-05-07 | $31.84 | $32.47 | $31.46 | $32.21 | $32.21 | 4,304,800 |
| 2024-05-06 | $30.60 | $31.96 | $30.39 | $31.83 | $31.83 | 5,349,580 |
| 2024-04-30 | $30.00 | $30.75 | $29.58 | $30.33 | $30.33 | 3,742,340 |
| 2024-04-29 | $29.10 | $30.50 | $29.10 | $29.88 | $29.88 | 7,407,370 |
| 2024-04-26 | $27.85 | $28.38 | $27.21 | $28.29 | $28.29 | 2,430,140 |
| 2024-04-25 | $28.19 | $28.48 | $27.82 | $27.94 | $27.94 | 2,791,050 |
| 2024-04-24 | $29.19 | $29.28 | $27.92 | $28.36 | $28.36 | 4,175,200 |
| 2024-04-23 | $28.35 | $29.52 | $28.21 | $29.45 | $29.45 | 3,572,470 |
| 2024-04-22 | $27.30 | $28.50 | $27.20 | $28.12 | $28.12 | 1,898,690 |
| 2024-04-19 | $27.57 | $27.87 | $27.30 | $27.61 | $27.61 | 1,086,050 |
| 2024-04-18 | $27.72 | $28.15 | $27.25 | $27.84 | $27.84 | 1,195,000 |
| 2024-04-17 | $27.37 | $27.82 | $27.10 | $27.81 | $27.81 | 1,382,760 |
| 2024-04-16 | $27.61 | $27.79 | $26.85 | $27.06 | $27.06 | 1,943,200 |
| 2024-04-15 | $27.52 | $28.20 | $27.21 | $27.60 | $27.60 | 1,964,910 |
| 2024-04-12 | $27.83 | $28.18 | $27.42 | $27.49 | $27.49 | 1,193,600 |
| 2024-04-11 | $27.72 | $28.49 | $27.53 | $28.09 | $28.09 | 1,419,560 |
| 2024-04-10 | $28.03 | $28.07 | $27.28 | $27.72 | $27.72 | 1,271,100 |
| 2024-04-09 | $27.60 | $28.17 | $27.40 | $28.10 | $28.10 | 1,320,970 |
| 2024-04-08 | $28.63 | $28.63 | $27.35 | $27.56 | $27.56 | 2,635,630 |
| 2024-04-03 | $28.98 | $29.21 | $28.35 | $28.68 | $28.68 | 1,571,550 |
| 2024-04-02 | $29.44 | $29.44 | $28.67 | $28.90 | $28.90 | 1,490,070 |
| 2024-04-01 | $29.19 | $29.47 | $28.85 | $29.47 | $29.47 | 1,830,700 |
| 2024-03-29 | $28.87 | $29.31 | $28.58 | $29.20 | $29.20 | 1,386,050 |
| 2024-03-28 | $29.40 | $29.70 | $28.81 | $28.93 | $28.93 | 1,648,350 |
| 2024-03-27 | $29.45 | $30.08 | $29.06 | $29.40 | $29.40 | 1,633,650 |
| 2024-03-26 | $29.35 | $29.88 | $28.91 | $29.38 | $29.38 | 1,466,000 |
| 2024-03-25 | $29.88 | $30.28 | $29.50 | $29.55 | $29.55 | 1,634,050 |
| 2024-03-22 | $30.38 | $30.63 | $29.90 | $30.22 | $30.22 | 1,163,900 |
| 2024-03-21 | $30.62 | $30.72 | $30.07 | $30.47 | $30.47 | 1,384,450 |
| 2024-03-20 | $30.12 | $30.72 | $29.86 | $30.63 | $30.63 | 1,946,300 |
| 2024-03-19 | $30.39 | $30.68 | $29.97 | $30.17 | $30.17 | 1,659,000 |
| 2024-03-18 | $31.10 | $31.24 | $29.85 | $30.43 | $30.43 | 3,226,610 |
| 2024-03-15 | $30.82 | $30.96 | $30.40 | $30.96 | $30.96 | 1,288,200 |
| 2024-03-14 | $31.17 | $31.47 | $30.60 | $30.80 | $30.80 | 1,296,800 |
| 2024-03-13 | $31.68 | $31.81 | $30.81 | $31.10 | $31.10 | 1,634,600 |
| 2024-03-12 | $31.12 | $31.82 | $31.01 | $31.68 | $31.68 | 2,131,600 |
| 2024-03-11 | $30.45 | $31.15 | $30.31 | $31.12 | $31.12 | 1,556,260 |
| 2024-03-08 | $30.45 | $30.82 | $30.30 | $30.47 | $30.47 | 1,338,050 |
| 2024-03-07 | $31.34 | $31.54 | $30.30 | $30.47 | $30.47 | 2,651,200 |
| 2024-03-06 | $31.36 | $32.07 | $31.15 | $31.34 | $31.34 | 1,884,250 |
| 2024-03-05 | $32.18 | $32.50 | $31.30 | $31.66 | $31.66 | 2,240,500 |
| 2024-03-04 | $31.70 | $32.30 | $30.93 | $32.23 | $32.23 | 3,025,750 |
| 2024-03-01 | $31.88 | $32.54 | $31.37 | $31.57 | $31.57 | 3,211,330 |
| 2024-02-29 | $29.80 | $31.88 | $29.61 | $31.80 | $31.80 | 3,861,850 |
| 2024-02-28 | $30.75 | $31.67 | $29.90 | $29.99 | $29.99 | 3,695,200 |
| 2024-02-27 | $30.20 | $31.31 | $30.01 | $30.82 | $30.82 | 3,195,840 |
| 2024-02-26 | $30.13 | $30.62 | $29.89 | $30.20 | $30.20 | 2,329,580 |
| 2024-02-23 | $30.65 | $30.70 | $29.88 | $30.32 | $30.32 | 2,671,980 |
| 2024-02-22 | $30.45 | $30.81 | $29.99 | $30.66 | $30.66 | 2,971,540 |
| 2024-02-21 | $30.00 | $31.58 | $29.80 | $30.55 | $30.55 | 4,994,520 |
| 2024-02-20 | $29.51 | $30.30 | $29.31 | $30.22 | $30.22 | 4,091,050 |
| 2024-02-19 | $29.41 | $30.31 | $29.00 | $30.00 | $30.00 | 4,723,780 |
| 2024-02-08 | $29.03 | $30.10 | $28.68 | $28.98 | $28.98 | 4,602,020 |
| 2024-02-07 | $28.25 | $29.46 | $28.00 | $29.20 | $29.20 | 4,939,130 |
| 2024-02-06 | $25.22 | $28.40 | $25.10 | $28.24 | $28.24 | 4,346,020 |
| 2024-02-05 | $27.50 | $28.25 | $25.01 | $25.90 | $25.90 | 4,897,400 |
| 2024-02-02 | $29.59 | $29.75 | $26.49 | $27.64 | $27.64 | 7,074,090 |
| 2024-02-01 | $30.00 | $30.65 | $28.82 | $29.43 | $29.43 | 7,764,160 |
| 2024-01-31 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-01-30 | $27.85 | $28.29 | $26.60 | $26.90 | $26.90 | 3,459,300 |
| 2024-01-29 | $28.55 | $29.55 | $27.72 | $27.85 | $27.85 | 4,765,570 |
| 2024-01-26 | $29.55 | $30.22 | $28.84 | $28.90 | $28.90 | 4,917,740 |
| 2024-01-25 | $30.23 | $30.26 | $29.31 | $29.66 | $29.66 | 6,963,130 |
| 2024-01-24 | $30.17 | $33.75 | $28.80 | $30.36 | $30.36 | 9,716,960 |
| 2024-01-23 | $28.73 | $30.93 | $27.70 | $30.93 | $30.93 | 5,666,960 |
| 2024-01-22 | $29.11 | $29.45 | $27.80 | $28.12 | $28.12 | 3,484,170 |
| 2024-01-19 | $28.42 | $29.80 | $28.42 | $28.97 | $28.97 | 3,876,900 |
| 2024-01-18 | $28.40 | $28.60 | $27.59 | $28.56 | $28.56 | 3,681,500 |
| 2024-01-17 | $28.92 | $29.34 | $28.61 | $28.63 | $28.63 | 2,063,080 |
| 2024-01-16 | $29.51 | $29.70 | $28.45 | $29.09 | $29.09 | 3,844,460 |
| 2024-01-15 | $28.92 | $29.93 | $28.80 | $29.75 | $29.75 | 3,225,340 |
| 2024-01-12 | $28.96 | $29.85 | $28.67 | $29.27 | $29.27 | 3,496,000 |
| 2024-01-11 | $28.58 | $29.02 | $28.29 | $28.90 | $28.90 | 2,641,400 |
| 2024-01-10 | $28.15 | $29.26 | $28.02 | $28.73 | $28.73 | 4,016,890 |
| 2024-01-09 | $27.90 | $28.50 | $27.57 | $28.33 | $28.33 | 3,121,980 |
| 2024-01-08 | $27.49 | $28.58 | $27.05 | $27.92 | $27.92 | 5,268,550 |
| 2024-01-05 | $27.35 | $28.19 | $27.25 | $27.44 | $27.44 | 2,839,390 |
| 2024-01-04 | $27.90 | $28.00 | $27.45 | $27.50 | $27.50 | 3,369,970 |
| 2024-01-03 | $26.36 | $28.29 | $26.36 | $27.95 | $27.95 | 7,108,490 |
| 2024-01-02 | $25.24 | $27.20 | $25.15 | $26.74 | $26.74 | 5,678,760 |
| 2024-01-01 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2023-12-29 | $24.78 | $25.27 | $24.46 | $25.27 | $25.27 | 1,893,920 |
| 2023-12-28 | $24.26 | $24.89 | $23.99 | $24.74 | $24.74 | 1,515,930 |
| 2023-12-27 | $24.10 | $24.32 | $23.88 | $24.14 | $24.14 | 755,550 |
| 2023-12-26 | $24.48 | $24.48 | $24.03 | $24.19 | $24.19 | 668,900 |
| 2023-12-25 | $23.86 | $24.58 | $23.86 | $24.48 | $24.48 | 966,800 |
| 2023-12-22 | $24.55 | $24.68 | $24.02 | $24.17 | $24.17 | 1,063,550 |
| 2023-12-21 | $24.23 | $24.56 | $23.98 | $24.48 | $24.48 | 964,750 |
| 2023-12-20 | $24.47 | $24.86 | $24.14 | $24.14 | $24.14 | 797,760 |
| 2023-12-19 | $24.35 | $24.69 | $24.26 | $24.45 | $24.45 | 684,680 |
| 2023-12-18 | $24.65 | $24.82 | $24.37 | $24.43 | $24.43 | 958,850 |
| 2023-12-15 | $24.91 | $25.30 | $24.70 | $24.75 | $24.75 | 791,560 |
| 2023-12-14 | $25.06 | $25.25 | $24.95 | $24.98 | $24.98 | 616,000 |
| 2023-12-13 | $25.49 | $25.49 | $24.83 | $24.90 | $24.90 | 831,600 |
| 2023-12-12 | $25.53 | $25.70 | $25.31 | $25.45 | $25.45 | 685,650 |
| 2023-12-11 | $24.73 | $25.60 | $24.56 | $25.55 | $25.55 | 1,263,320 |
| 2023-12-08 | $25.33 | $25.58 | $24.86 | $24.93 | $24.93 | 984,900 |
| 2023-12-07 | $25.51 | $25.70 | $25.06 | $25.38 | $25.38 | 1,149,690 |
| 2023-12-06 | $25.68 | $25.72 | $25.26 | $25.56 | $25.56 | 773,200 |
| 2023-12-05 | $25.34 | $25.88 | $25.34 | $25.52 | $25.52 | 1,135,670 |
| 2023-12-04 | $26.30 | $26.35 | $25.11 | $25.60 | $25.60 | 2,088,930 |
| 2023-12-01 | $26.42 | $26.66 | $26.12 | $26.30 | $26.30 | 916,400 |
| 2023-11-30 | $26.48 | $26.57 | $26.07 | $26.50 | $26.50 | 880,100 |
| 2023-11-29 | $26.44 | $26.79 | $26.25 | $26.55 | $26.55 | 1,391,180 |
| 2023-11-28 | $25.95 | $26.58 | $25.71 | $26.44 | $26.44 | 1,210,030 |
| 2023-11-27 | $26.29 | $26.41 | $25.93 | $26.21 | $26.21 | 1,061,350 |
| 2023-11-24 | $26.80 | $26.80 | $26.25 | $26.53 | $26.53 | 1,092,080 |
| 2023-11-23 | $26.45 | $26.76 | $26.29 | $26.70 | $26.70 | 1,128,300 |
| 2023-11-22 | $26.54 | $26.63 | $26.28 | $26.33 | $26.33 | 964,900 |
| 2023-11-21 | $26.68 | $26.93 | $26.52 | $26.64 | $26.64 | 1,246,380 |
| 2023-11-20 | $26.75 | $27.00 | $26.31 | $26.63 | $26.63 | 1,196,240 |
| 2023-11-17 | $26.64 | $26.80 | $26.44 | $26.75 | $26.75 | 1,054,930 |
| 2023-11-16 | $26.98 | $27.47 | $26.69 | $26.73 | $26.73 | 1,870,910 |
| 2023-11-15 | $27.34 | $27.98 | $26.90 | $27.25 | $27.25 | 3,138,300 |
| 2023-11-14 | $25.94 | $27.29 | $25.84 | $27.25 | $27.25 | 3,710,350 |
| 2023-11-13 | $26.03 | $26.11 | $25.55 | $25.87 | $25.87 | 1,329,450 |
| 2023-11-10 | $26.10 | $26.35 | $25.85 | $26.04 | $26.04 | 1,565,870 |
| 2023-11-09 | $26.15 | $26.76 | $26.03 | $26.13 | $26.13 | 2,309,390 |
| 2023-11-08 | $26.00 | $26.44 | $25.80 | $26.27 | $26.27 | 1,991,100 |
| 2023-11-07 | $26.70 | $26.73 | $25.91 | $26.20 | $26.20 | 2,710,380 |
| 2023-11-06 | $26.55 | $26.88 | $26.31 | $26.75 | $26.75 | 2,394,240 |
| 2023-11-03 | $26.50 | $26.70 | $26.22 | $26.34 | $26.34 | 3,066,040 |
| 2023-11-02 | $27.09 | $27.35 | $26.48 | $26.72 | $26.72 | 4,574,750 |
| 2023-11-01 | $26.20 | $28.78 | $26.03 | $27.81 | $27.81 | 7,925,830 |
| 2023-10-31 | $25.60 | $26.72 | $24.91 | $26.40 | $26.40 | 5,671,620 |
| 2023-10-30 | $24.00 | $24.79 | $24.00 | $24.68 | $24.68 | 1,688,800 |
| 2023-10-27 | $23.11 | $24.44 | $23.11 | $24.33 | $24.33 | 2,086,280 |
| 2023-10-26 | $23.10 | $23.42 | $23.02 | $23.40 | $23.40 | 1,320,440 |
| 2023-10-25 | $24.19 | $24.24 | $23.22 | $23.30 | $23.30 | 2,219,930 |
| 2023-10-24 | $23.43 | $24.15 | $22.96 | $24.06 | $24.06 | 1,793,100 |
| 2023-10-23 | $23.48 | $23.54 | $22.96 | $23.07 | $23.07 | 1,336,100 |
| 2023-10-20 | $23.72 | $24.05 | $23.50 | $23.62 | $23.62 | 1,029,200 |
| 2023-10-19 | $23.59 | $24.14 | $23.45 | $23.75 | $23.75 | 1,224,500 |
| 2023-10-18 | $24.45 | $24.46 | $23.73 | $23.73 | $23.73 | 1,331,810 |
| 2023-10-17 | $24.61 | $24.84 | $24.33 | $24.52 | $24.52 | 1,033,100 |
| 2023-10-16 | $24.80 | $25.15 | $24.50 | $24.59 | $24.59 | 1,914,940 |
| 2023-10-13 | $24.85 | $24.99 | $24.60 | $24.75 | $24.75 | 1,411,970 |
| 2023-10-12 | $25.51 | $25.52 | $24.80 | $24.97 | $24.97 | 1,617,200 |
| 2023-10-11 | $24.83 | $25.72 | $24.75 | $25.36 | $25.36 | 2,607,490 |
| 2023-10-10 | $24.85 | $25.46 | $24.72 | $24.83 | $24.83 | 2,294,500 |
| 2023-10-09 | $24.74 | $25.13 | $24.52 | $24.84 | $24.84 | 2,470,000 |
| 2023-09-28 | $25.03 | $25.30 | $24.50 | $24.72 | $24.72 | 2,085,090 |
| 2023-09-27 | $24.36 | $25.12 | $24.30 | $25.03 | $25.03 | 3,470,340 |
| 2023-09-26 | $24.70 | $24.75 | $24.27 | $24.30 | $24.30 | 3,041,460 |
| 2023-09-25 | $26.58 | $26.77 | $24.40 | $24.79 | $24.79 | 4,835,890 |
| 2023-09-22 | $26.22 | $26.68 | $25.91 | $26.61 | $26.61 | 1,539,940 |
| 2023-09-21 | $26.51 | $26.51 | $25.84 | $26.24 | $26.24 | 1,750,900 |
| 2023-09-20 | $26.80 | $26.96 | $26.60 | $26.61 | $26.61 | 1,056,300 |
| 2023-09-19 | $27.21 | $27.21 | $26.66 | $26.86 | $26.86 | 1,230,400 |
| 2023-09-18 | $27.17 | $27.65 | $26.50 | $27.44 | $27.44 | 1,858,700 |
| 2023-09-15 | $26.56 | $27.56 | $26.31 | $27.56 | $27.56 | 1,836,700 |
| 2023-09-14 | $26.82 | $27.16 | $26.42 | $26.50 | $26.50 | 1,546,790 |
| 2023-09-13 | $27.30 | $27.55 | $26.80 | $27.20 | $27.20 | 2,163,000 |
| 2023-09-12 | $27.70 | $27.89 | $27.22 | $27.31 | $27.31 | 1,315,000 |
| 2023-09-11 | $26.90 | $28.10 | $26.63 | $27.84 | $27.84 | 2,395,400 |
| 2023-09-08 | $27.86 | $28.04 | $26.88 | $26.89 | $26.89 | 1,722,100 |
| 2023-09-07 | $28.90 | $29.00 | $27.80 | $28.02 | $28.02 | 3,034,100 |
| 2023-09-06 | $28.66 | $29.00 | $28.20 | $28.88 | $28.88 | 2,998,940 |
| 2023-09-05 | $27.86 | $29.16 | $27.70 | $28.91 | $28.91 | 6,817,060 |
| 2023-09-04 | $26.94 | $27.88 | $26.84 | $27.72 | $27.72 | 4,242,150 |
| 2023-09-01 | $26.57 | $27.10 | $26.57 | $27.05 | $27.05 | 3,030,660 |
| 2023-08-31 | $26.91 | $26.91 | $26.18 | $26.71 | $26.71 | 2,571,640 |
| 2023-08-30 | $26.63 | $27.48 | $26.60 | $26.98 | $26.98 | 2,264,100 |
| 2023-08-29 | $26.02 | $26.70 | $25.75 | $26.51 | $26.51 | 2,694,800 |
| 2023-08-28 | $27.68 | $27.78 | $25.71 | $26.20 | $26.20 | 4,022,190 |
| 2023-08-25 | $28.10 | $28.65 | $26.55 | $26.74 | $26.74 | 2,914,940 |
| 2023-08-24 | $27.05 | $27.64 | $26.88 | $27.41 | $27.41 | 893,360 |
| 2023-08-23 | $27.31 | $27.74 | $26.90 | $27.02 | $27.02 | 980,920 |
| 2023-08-22 | $27.54 | $27.80 | $26.84 | $27.44 | $27.44 | 1,465,240 |
| 2023-08-21 | $28.25 | $28.47 | $27.25 | $27.34 | $27.34 | 1,940,500 |
| 2023-08-18 | $28.45 | $28.79 | $28.26 | $28.62 | $28.62 | 2,033,960 |
| 2023-08-17 | $28.31 | $28.54 | $27.70 | $28.45 | $28.45 | 1,263,060 |
| 2023-08-16 | $28.00 | $29.18 | $27.95 | $28.35 | $28.35 | 1,640,400 |
| 2023-08-15 | $28.23 | $28.47 | $27.97 | $28.14 | $28.14 | 792,250 |
| 2023-08-14 | $27.90 | $28.30 | $27.60 | $28.23 | $28.23 | 896,350 |
| 2023-08-11 | $28.70 | $29.03 | $28.27 | $28.33 | $28.33 | 1,039,900 |
| 2023-08-10 | $28.68 | $28.90 | $28.55 | $28.82 | $28.82 | 939,130 |
| 2023-08-09 | $28.96 | $28.96 | $28.61 | $28.68 | $28.68 | 1,095,960 |
| 2023-08-08 | $29.35 | $29.38 | $28.85 | $28.96 | $28.96 | 1,145,900 |
| 2023-08-07 | $29.32 | $29.49 | $29.03 | $29.30 | $29.30 | 1,191,900 |
| 2023-08-04 | $29.94 | $30.13 | $29.48 | $29.55 | $29.55 | 1,314,760 |
| 2023-08-03 | $29.47 | $30.30 | $29.47 | $29.88 | $29.88 | 1,561,100 |
| 2023-08-02 | $29.70 | $29.77 | $29.35 | $29.56 | $29.56 | 1,321,370 |
| 2023-08-01 | $30.28 | $30.28 | $29.51 | $29.70 | $29.70 | 2,214,200 |
| 2023-07-31 | $30.30 | $30.61 | $29.42 | $30.28 | $30.28 | 2,435,700 |
| 2023-07-28 | $29.01 | $30.12 | $29.01 | $30.08 | $30.08 | 1,846,970 |
| 2023-07-27 | $29.56 | $29.69 | $29.00 | $29.20 | $29.20 | 1,048,700 |
| 2023-07-26 | $29.54 | $29.70 | $29.31 | $29.55 | $29.55 | 837,700 |
| 2023-07-25 | $29.07 | $29.80 | $29.07 | $29.55 | $29.55 | 1,985,510 |
| 2023-07-24 | $29.87 | $29.98 | $28.67 | $28.84 | $28.84 | 2,240,100 |
| 2023-07-21 | $29.26 | $29.96 | $28.89 | $29.87 | $29.87 | 2,924,220 |
| 2023-07-20 | $28.77 | $29.50 | $28.70 | $29.24 | $29.24 | 2,353,930 |
| 2023-07-19 | $28.76 | $28.87 | $28.46 | $28.53 | $28.53 | 1,237,650 |
| 2023-07-18 | $29.13 | $29.14 | $28.62 | $29.06 | $28.81 | 1,093,480 |
| 2023-07-17 | $28.81 | $29.14 | $28.41 | $28.91 | $28.66 | 1,394,490 |
| 2023-07-14 | $29.19 | $29.34 | $28.67 | $28.81 | $28.56 | 1,297,100 |
| 2023-07-13 | $29.10 | $29.27 | $28.80 | $29.12 | $28.87 | 1,177,500 |
| 2023-07-12 | $29.03 | $29.33 | $28.88 | $28.95 | $28.70 | 1,507,620 |
| 2023-07-11 | $29.05 | $29.30 | $28.70 | $28.98 | $28.73 | 1,688,800 |
| 2023-07-10 | $29.09 | $29.40 | $28.65 | $29.09 | $29.09 | 2,453,100 |
| 2023-07-07 | $30.65 | $30.65 | $28.78 | $29.06 | $29.06 | 3,625,950 |
| 2023-07-06 | $32.15 | $32.16 | $30.38 | $30.65 | $30.65 | 2,671,050 |
| 2023-07-05 | $32.96 | $33.10 | $31.84 | $32.16 | $32.16 | 1,664,850 |
| 2023-07-04 | $33.07 | $33.49 | $32.65 | $33.10 | $33.10 | 931,800 |
| 2023-07-03 | $32.20 | $33.23 | $32.02 | $33.11 | $33.11 | 1,450,220 |
| 2023-06-30 | $32.15 | $32.83 | $32.01 | $32.35 | $32.35 | 1,254,670 |
| 2023-06-29 | $32.30 | $32.62 | $32.09 | $32.10 | $32.10 | 845,300 |
| 2023-06-28 | $32.58 | $32.78 | $31.87 | $32.44 | $32.44 | 1,042,080 |
| 2023-06-27 | $31.44 | $32.65 | $31.39 | $32.58 | $32.58 | 1,567,200 |
| 2023-06-26 | $31.65 | $32.45 | $31.22 | $31.44 | $31.44 | 1,692,040 |
| 2023-06-21 | $33.04 | $33.04 | $31.73 | $31.73 | $31.73 | 2,384,670 |
| 2023-06-20 | $33.22 | $33.73 | $32.93 | $33.05 | $33.05 | 1,242,070 |
| 2023-06-19 | $34.16 | $34.19 | $33.16 | $33.22 | $33.22 | 1,758,170 |
| 2023-06-16 | $34.82 | $35.10 | $34.28 | $34.28 | $34.28 | 1,466,300 |
| 2023-06-15 | $34.47 | $34.88 | $34.00 | $34.81 | $34.81 | 1,395,600 |
| 2023-06-14 | $33.32 | $34.65 | $33.12 | $34.44 | $34.44 | 1,598,020 |
| 2023-06-13 | $33.45 | $33.80 | $33.12 | $33.41 | $33.41 | 832,400 |
| 2023-06-12 | $32.79 | $33.57 | $32.41 | $33.48 | $33.48 | 1,359,920 |
| 2023-06-09 | $33.11 | $33.32 | $32.61 | $33.08 | $33.08 | 1,665,200 |
| 2023-06-08 | $33.14 | $33.60 | $32.90 | $33.10 | $33.10 | 1,029,200 |
| 2023-06-07 | $34.30 | $34.51 | $32.92 | $33.31 | $33.31 | 1,832,400 |
| 2023-06-06 | $33.78 | $35.25 | $33.51 | $34.18 | $34.18 | 2,427,420 |
| 2023-06-05 | $33.67 | $33.84 | $33.25 | $33.78 | $33.78 | 1,015,100 |
| 2023-06-02 | $34.24 | $34.47 | $33.55 | $33.67 | $33.67 | 1,457,600 |
| 2023-06-01 | $34.41 | $35.20 | $33.92 | $34.10 | $34.10 | 1,592,200 |
| 2023-05-31 | $33.78 | $35.40 | $33.78 | $34.69 | $34.69 | 1,873,730 |
| 2023-05-30 | $34.08 | $34.45 | $33.63 | $33.90 | $33.90 | 1,391,800 |
| 2023-05-29 | $35.55 | $35.91 | $34.08 | $34.25 | $34.25 | 1,800,950 |
| 2023-05-26 | $35.75 | $36.66 | $35.62 | $35.93 | $35.93 | 1,517,670 |
| 2023-05-25 | $36.32 | $36.43 | $35.40 | $35.88 | $35.88 | 999,910 |
| 2023-05-24 | $37.01 | $37.93 | $36.18 | $36.22 | $36.22 | 1,043,100 |
| 2023-05-23 | $36.80 | $37.87 | $36.76 | $37.32 | $37.32 | 1,423,090 |
| 2023-05-22 | $36.40 | $37.32 | $36.01 | $36.98 | $36.98 | 1,728,900 |
| 2023-05-19 | $36.90 | $37.20 | $36.44 | $36.70 | $36.70 | 1,257,600 |
| 2023-05-18 | $37.94 | $38.00 | $36.30 | $37.17 | $37.17 | 2,578,080 |
| 2023-05-17 | $38.89 | $39.03 | $37.41 | $37.98 | $37.98 | 2,022,000 |
| 2023-05-16 | $40.13 | $40.13 | $38.59 | $38.59 | $38.59 | 2,258,590 |
| 2023-05-15 | $40.23 | $40.38 | $38.81 | $39.65 | $39.65 | 2,325,630 |
| 2023-05-12 | $40.68 | $41.09 | $40.37 | $40.40 | $40.40 | 1,622,850 |
| 2023-05-11 | $40.15 | $41.30 | $39.73 | $40.93 | $40.93 | 1,488,300 |
| 2023-05-10 | $39.65 | $41.10 | $39.39 | $40.30 | $40.30 | 1,401,330 |
| 2023-05-09 | $39.98 | $40.20 | $39.34 | $39.80 | $39.80 | 1,661,900 |
| 2023-05-08 | $39.18 | $40.59 | $39.18 | $40.16 | $40.16 | 2,411,800 |
| 2023-05-05 | $36.94 | $39.30 | $36.86 | $39.08 | $39.08 | 3,346,240 |
| 2023-05-04 | $35.79 | $37.52 | $35.35 | $36.90 | $36.90 | 2,222,800 |
| 2023-05-03 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2023-05-02 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2023-04-28 | $35.89 | $36.28 | $35.22 | $36.24 | $36.24 | 1,213,400 |
| 2023-04-27 | $34.32 | $36.19 | $34.16 | $36.06 | $36.06 | 2,047,600 |
| 2023-04-26 | $33.91 | $34.75 | $33.91 | $34.43 | $34.43 | 831,700 |
| 2023-04-25 | $34.75 | $35.25 | $33.68 | $33.90 | $33.90 | 758,980 |
| 2023-04-24 | $34.03 | $35.10 | $33.53 | $34.89 | $34.89 | 1,397,430 |
| 2023-04-21 | $34.28 | $35.50 | $33.91 | $34.09 | $34.09 | 807,900 |
| 2023-04-20 | $35.09 | $35.09 | $34.19 | $34.83 | $34.83 | 836,600 |
| 2023-04-19 | $35.24 | $35.60 | $34.81 | $34.81 | $34.81 | 844,350 |
| 2023-04-18 | $36.10 | $36.11 | $35.02 | $35.51 | $35.51 | 1,051,800 |
| 2023-04-17 | $35.06 | $36.35 | $34.90 | $36.05 | $36.05 | 1,183,900 |
| 2023-04-14 | $35.69 | $36.16 | $35.20 | $35.22 | $35.22 | 775,300 |
| 2023-04-13 | $35.00 | $36.08 | $34.70 | $36.01 | $36.01 | 1,644,920 |
| 2023-04-12 | $35.88 | $36.09 | $35.14 | $35.20 | $35.20 | 828,230 |
| 2023-04-11 | $36.03 | $36.34 | $35.35 | $35.88 | $35.88 | 755,300 |
| 2023-04-10 | $37.00 | $37.30 | $35.85 | $36.03 | $36.03 | 1,132,000 |
| 2023-04-07 | $36.98 | $37.18 | $36.00 | $37.00 | $37.00 | 1,101,900 |
| 2023-04-06 | $35.64 | $37.50 | $35.64 | $37.06 | $37.06 | 1,901,500 |
| 2023-04-05 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2023-04-04 | $36.59 | $36.80 | $35.10 | $35.40 | $35.40 | 1,746,170 |
| 2023-04-03 | $38.41 | $38.68 | $35.02 | $36.45 | $36.45 | 3,347,970 |
| 2023-03-31 | $38.13 | $39.30 | $37.92 | $38.15 | $38.15 | 993,600 |
| 2023-03-30 | $37.38 | $38.50 | $37.31 | $38.14 | $38.14 | 1,290,010 |
| 2023-03-29 | $37.38 | $38.59 | $37.37 | $37.48 | $37.48 | 812,400 |
| 2023-03-28 | $37.68 | $38.19 | $37.43 | $37.76 | $37.76 | 628,600 |
| 2023-03-27 | $37.95 | $37.97 | $36.61 | $37.68 | $37.68 | 1,679,900 |
| 2023-03-24 | $39.07 | $39.09 | $37.82 | $38.05 | $38.05 | 1,954,500 |
| 2023-03-23 | $39.70 | $39.78 | $38.50 | $38.96 | $38.96 | 920,700 |
| 2023-03-22 | $38.68 | $39.85 | $38.55 | $39.00 | $39.00 | 1,032,800 |
| 2023-03-21 | $38.00 | $38.65 | $37.81 | $38.55 | $38.55 | 881,140 |
| 2023-03-20 | $38.79 | $38.79 | $36.70 | $38.15 | $38.15 | 2,375,830 |
| 2023-03-17 | $39.20 | $39.79 | $38.07 | $38.50 | $38.50 | 1,895,000 |
| 2023-03-16 | $37.53 | $40.49 | $37.50 | $39.16 | $39.16 | 2,304,500 |
| 2023-03-15 | $39.30 | $39.31 | $37.94 | $38.08 | $38.08 | 1,166,500 |
| 2023-03-14 | $41.00 | $41.00 | $38.80 | $38.98 | $38.98 | 1,630,500 |
| 2023-03-13 | $38.74 | $40.90 | $38.74 | $40.45 | $40.45 | 2,799,400 |
| 2023-03-10 | $38.38 | $39.50 | $38.38 | $39.01 | $39.01 | 1,849,230 |
| 2023-03-09 | $39.11 | $39.58 | $38.48 | $39.16 | $39.16 | 2,915,340 |
| 2023-03-08 | $40.24 | $40.33 | $38.89 | $38.96 | $38.96 | 1,898,600 |
| 2023-03-07 | $40.52 | $41.32 | $39.91 | $40.00 | $40.00 | 2,510,800 |
| 2023-03-06 | $39.05 | $41.04 | $38.53 | $40.67 | $40.67 | 4,661,310 |
| 2023-03-03 | $38.93 | $39.39 | $38.18 | $39.24 | $39.24 | 1,840,020 |
| 2023-03-02 | $39.16 | $39.48 | $38.50 | $38.88 | $38.88 | 1,316,500 |
| 2023-03-01 | $39.20 | $39.38 | $38.02 | $39.14 | $39.14 | 1,711,370 |
| 2023-02-28 | $38.81 | $40.47 | $38.80 | $39.20 | $39.20 | 2,648,420 |
| 2023-02-27 | $38.22 | $38.85 | $37.68 | $38.76 | $38.76 | 2,318,030 |
| 2023-02-24 | $39.18 | $39.50 | $38.00 | $38.39 | $38.39 | 1,710,230 |
| 2023-02-23 | $39.60 | $39.80 | $38.57 | $39.27 | $39.27 | 2,684,200 |
| 2023-02-22 | $39.89 | $40.57 | $39.39 | $39.63 | $39.63 | 2,411,340 |
| 2023-02-21 | $41.97 | $42.02 | $39.77 | $40.10 | $40.10 | 4,008,000 |
| 2023-02-20 | $39.61 | $42.13 | $39.48 | $41.96 | $41.96 | 5,050,290 |
| 2023-02-17 | $38.53 | $41.20 | $38.11 | $39.60 | $39.60 | 3,904,380 |
| 2023-02-16 | $39.50 | $39.77 | $38.25 | $38.53 | $38.53 | 1,871,600 |
| 2023-02-15 | $39.98 | $39.98 | $39.09 | $39.50 | $39.50 | 1,509,210 |
| 2023-02-14 | $40.07 | $40.28 | $39.58 | $39.80 | $39.80 | 2,532,460 |
| 2023-02-13 | $39.20 | $41.39 | $39.20 | $39.81 | $39.81 | 4,249,130 |
| 2023-02-10 | $38.65 | $40.50 | $38.33 | $39.44 | $39.44 | 3,834,650 |
| 2023-02-09 | $38.05 | $38.96 | $37.74 | $38.43 | $38.43 | 3,814,340 |
| 2023-02-08 | $39.34 | $40.00 | $38.05 | $38.25 | $38.25 | 3,398,400 |
| 2023-02-07 | $39.00 | $39.21 | $38.21 | $39.00 | $39.00 | 3,366,800 |
| 2023-02-06 | $38.46 | $39.60 | $37.78 | $39.21 | $39.21 | 5,298,280 |
| 2023-02-03 | $37.66 | $39.50 | $36.61 | $38.55 | $38.55 | 8,483,490 |
| 2023-02-02 | $33.50 | $36.60 | $33.50 | $36.60 | $36.60 | 3,138,570 |
| 2023-02-01 | $32.75 | $33.65 | $32.58 | $33.27 | $33.27 | 2,366,610 |
| 2023-01-31 | $32.37 | $33.29 | $32.11 | $32.74 | $32.74 | 1,580,900 |
| 2023-01-30 | $32.80 | $33.48 | $32.21 | $32.30 | $32.30 | 1,570,980 |
| 2023-01-20 | $32.75 | $33.01 | $32.10 | $32.49 | $32.49 | 1,472,200 |
| 2023-01-19 | $33.33 | $33.33 | $32.36 | $32.86 | $32.86 | 662,050 |
| 2023-01-18 | $33.00 | $33.85 | $32.75 | $32.75 | $32.75 | 925,470 |
| 2023-01-17 | $33.46 | $33.50 | $32.52 | $32.99 | $32.99 | 847,200 |
| 2023-01-16 | $32.72 | $33.35 | $32.36 | $33.19 | $33.19 | 1,173,400 |
| 2023-01-13 | $32.63 | $32.95 | $32.36 | $32.75 | $32.75 | 920,230 |
| 2023-01-12 | $33.07 | $33.45 | $32.45 | $32.66 | $32.66 | 1,171,300 |
| 2023-01-11 | $34.11 | $34.24 | $32.84 | $32.84 | $32.84 | 1,205,700 |
| 2023-01-10 | $34.10 | $34.57 | $33.82 | $34.06 | $34.06 | 1,144,360 |
| 2023-01-09 | $33.64 | $34.74 | $33.58 | $34.25 | $34.25 | 1,504,050 |
| 2023-01-06 | $34.71 | $34.96 | $33.51 | $33.65 | $33.65 | 1,828,800 |
| 2023-01-05 | $34.39 | $35.55 | $34.13 | $34.71 | $34.71 | 1,407,950 |
| 2023-01-04 | $34.35 | $35.01 | $34.01 | $34.57 | $34.57 | 1,144,900 |
| 2023-01-03 | $33.98 | $34.66 | $33.74 | $34.52 | $34.52 | 1,806,690 |
| 2023-01-02 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 0 |
| 2022-12-30 | $33.56 | $34.17 | $33.31 | $33.74 | $33.74 | 1,549,200 |
| 2022-12-29 | $34.10 | $34.87 | $33.49 | $33.56 | $33.56 | 1,828,500 |
| 2022-12-28 | $34.29 | $34.85 | $33.86 | $34.12 | $34.12 | 1,123,470 |
| 2022-12-27 | $33.85 | $35.33 | $33.60 | $34.29 | $34.29 | 1,520,050 |
| 2022-12-26 | $35.01 | $35.01 | $33.54 | $33.92 | $33.92 | 1,362,700 |
| 2022-12-23 | $33.64 | $34.50 | $33.31 | $34.38 | $34.38 | 1,350,170 |
| 2022-12-22 | $34.05 | $35.30 | $33.90 | $34.08 | $34.08 | 1,394,530 |
| 2022-12-21 | $34.49 | $34.85 | $33.91 | $34.21 | $34.21 | 1,020,300 |
| 2022-12-20 | $35.01 | $35.24 | $33.91 | $34.17 | $34.17 | 1,378,930 |
| 2022-12-19 | $35.36 | $35.74 | $34.81 | $35.00 | $35.00 | 1,691,920 |
| 2022-12-16 | $36.80 | $37.00 | $35.31 | $35.38 | $35.38 | 1,945,100 |
| 2022-12-15 | $37.94 | $37.94 | $36.25 | $36.61 | $36.61 | 1,951,600 |
| 2022-12-14 | $37.22 | $37.96 | $36.88 | $37.55 | $37.55 | 1,314,540 |
| 2022-12-13 | $37.20 | $38.38 | $36.71 | $37.34 | $37.34 | 2,004,260 |
| 2022-12-12 | $36.75 | $38.00 | $36.63 | $37.36 | $37.36 | 1,610,020 |
| 2022-12-09 | $37.75 | $37.86 | $36.63 | $36.63 | $36.63 | 2,198,650 |
| 2022-12-08 | $37.85 | $38.80 | $37.02 | $37.74 | $37.74 | 2,583,340 |
| 2022-12-07 | $36.00 | $37.89 | $35.50 | $37.71 | $37.71 | 3,003,600 |
| 2022-12-06 | $36.70 | $36.83 | $35.65 | $36.06 | $36.06 | 2,183,860 |
| 2022-12-05 | $36.01 | $36.71 | $35.70 | $36.19 | $36.19 | 1,860,630 |
| 2022-12-01 | $36.39 | $38.30 | $36.10 | $36.82 | $36.82 | 3,397,680 |
| 2022-11-30 | $36.13 | $36.66 | $35.61 | $36.00 | $36.00 | 1,426,890 |
| 2022-11-29 | $36.73 | $36.73 | $35.55 | $36.48 | $36.48 | 1,969,460 |
| 2022-11-28 | $35.60 | $36.78 | $35.36 | $36.52 | $36.52 | 1,891,500 |
| 2022-11-25 | $37.46 | $37.46 | $36.00 | $36.03 | $36.03 | 2,001,210 |
| 2022-11-24 | $37.05 | $37.74 | $36.50 | $36.98 | $36.98 | 2,069,800 |
| 2022-11-23 | $36.40 | $37.98 | $36.10 | $37.50 | $37.50 | 3,983,720 |
| 2022-11-22 | $36.25 | $37.68 | $35.85 | $36.57 | $36.57 | 4,234,720 |
| 2022-11-21 | $37.52 | $37.52 | $35.69 | $36.36 | $36.36 | 4,629,040 |
| 2022-11-18 | $38.56 | $38.64 | $37.55 | $37.55 | $37.55 | 3,590,810 |
| 2022-11-17 | $39.28 | $39.28 | $38.00 | $38.10 | $38.10 | 2,671,320 |
| 2022-11-16 | $38.10 | $39.47 | $37.66 | $38.93 | $38.93 | 3,292,970 |
| 2022-11-15 | $37.59 | $38.24 | $36.81 | $38.15 | $38.15 | 3,117,480 |
| 2022-11-14 | $36.37 | $38.36 | $35.12 | $37.72 | $37.72 | 4,657,430 |
| 2022-11-11 | $37.14 | $37.51 | $36.39 | $36.50 | $36.50 | 3,435,110 |
| 2022-11-10 | $37.73 | $38.60 | $36.19 | $37.13 | $37.13 | 4,753,140 |
| 2022-11-09 | $36.71 | $38.25 | $36.08 | $37.90 | $37.90 | 4,160,510 |
| 2022-11-08 | $36.51 | $37.99 | $35.71 | $36.63 | $36.63 | 5,420,730 |
| 2022-11-07 | $33.00 | $36.52 | $32.51 | $36.52 | $36.52 | 6,622,400 |
| 2022-11-04 | $33.55 | $34.52 | $30.61 | $33.20 | $33.20 | 7,919,610 |
| 2022-11-03 | $28.19 | $31.41 | $28.18 | $31.41 | $31.41 | 4,551,990 |
| 2022-11-02 | $29.18 | $29.85 | $28.17 | $28.55 | $28.55 | 4,854,800 |
| 2022-11-01 | $28.49 | $29.45 | $28.13 | $29.44 | $29.44 | 3,413,760 |
| 2022-10-31 | $28.22 | $29.06 | $28.10 | $28.36 | $28.36 | 2,915,600 |
| 2022-10-28 | $30.00 | $30.03 | $28.56 | $28.56 | $28.56 | 2,811,400 |
| 2022-10-27 | $29.77 | $30.20 | $29.12 | $29.71 | $29.71 | 2,875,790 |
| 2022-10-26 | $29.28 | $30.33 | $28.80 | $29.98 | $29.98 | 3,857,000 |
| 2022-10-25 | $28.51 | $29.37 | $27.71 | $29.28 | $29.28 | 3,758,200 |
| 2022-10-24 | $28.10 | $29.20 | $28.10 | $28.33 | $28.33 | 3,002,100 |
| 2022-10-21 | $27.62 | $28.80 | $27.62 | $28.44 | $28.44 | 3,443,400 |
| 2022-10-20 | $28.56 | $29.48 | $26.67 | $28.51 | $28.51 | 7,830,360 |
| 2022-10-19 | $27.66 | $28.23 | $27.23 | $27.37 | $27.37 | 2,337,790 |
| 2022-10-18 | $27.90 | $28.15 | $27.00 | $27.86 | $27.86 | 3,618,480 |
| 2022-10-17 | $27.09 | $28.49 | $26.98 | $27.70 | $27.70 | 4,151,750 |
| 2022-10-14 | $27.50 | $27.70 | $26.75 | $27.26 | $27.26 | 4,288,000 |
| 2022-10-13 | $26.52 | $27.98 | $26.44 | $27.15 | $27.15 | 4,411,200 |
| 2022-10-12 | $26.90 | $26.95 | $25.51 | $26.93 | $26.93 | 3,119,720 |
| 2022-10-11 | $27.30 | $27.30 | $25.85 | $26.55 | $26.55 | 3,583,760 |
| 2022-10-10 | $26.28 | $27.92 | $26.10 | $26.80 | $26.80 | 4,917,740 |
| 2022-09-30 | $26.69 | $26.89 | $25.95 | $26.01 | $26.01 | 4,024,910 |
| 2022-09-29 | $25.66 | $27.22 | $25.50 | $26.37 | $26.37 | 7,967,130 |
| 2022-09-28 | $24.60 | $26.50 | $24.20 | $26.50 | $26.50 | 8,017,140 |
| 2022-09-27 | $21.93 | $24.09 | $21.90 | $24.09 | $24.09 | 2,227,900 |
| 2022-09-26 | $21.72 | $22.27 | $21.47 | $21.90 | $21.90 | 794,090 |
| 2022-09-23 | $22.45 | $22.70 | $21.56 | $21.89 | $21.89 | 791,600 |
| 2022-09-22 | $22.70 | $22.87 | $22.42 | $22.45 | $22.45 | 568,700 |
| 2022-09-21 | $22.33 | $22.88 | $22.12 | $22.80 | $22.80 | 1,171,000 |
| 2022-09-20 | $22.44 | $22.79 | $22.20 | $22.43 | $22.43 | 680,200 |
| 2022-09-19 | $22.96 | $23.04 | $22.10 | $22.31 | $22.31 | 1,360,000 |
| 2022-09-16 | $24.19 | $24.48 | $23.00 | $23.05 | $23.05 | 1,210,700 |
| 2022-09-15 | $24.75 | $24.99 | $24.15 | $24.19 | $24.19 | 992,190 |
| 2022-09-14 | $24.58 | $24.91 | $24.20 | $24.65 | $24.65 | 755,280 |
| 2022-09-13 | $24.99 | $25.19 | $24.71 | $24.83 | $24.83 | 772,300 |
| 2022-09-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2022-09-09 | $24.69 | $25.38 | $24.65 | $24.92 | $24.92 | 896,030 |
| 2022-09-08 | $25.41 | $25.45 | $24.63 | $24.64 | $24.64 | 1,750,840 |
| 2022-09-07 | $26.16 | $26.41 | $25.33 | $25.40 | $25.40 | 1,777,430 |
| 2022-09-06 | $26.25 | $26.49 | $25.76 | $26.15 | $26.15 | 1,239,840 |
| 2022-09-05 | $25.73 | $26.28 | $25.55 | $26.28 | $26.28 | 1,529,950 |
| 2022-09-02 | $26.36 | $26.55 | $25.60 | $26.06 | $26.06 | 1,639,140 |
| 2022-09-01 | $26.28 | $26.65 | $26.09 | $26.36 | $26.36 | 2,063,410 |
| 2022-08-31 | $26.02 | $26.45 | $25.36 | $26.42 | $26.42 | 2,625,510 |
| 2022-08-30 | $26.01 | $26.95 | $25.82 | $26.00 | $26.00 | 1,676,470 |
| 2022-08-29 | $25.14 | $26.29 | $25.09 | $26.12 | $26.12 | 1,790,110 |
| 2022-08-26 | $25.10 | $26.38 | $25.09 | $25.67 | $25.67 | 1,925,140 |
| 2022-08-25 | $25.98 | $25.98 | $24.88 | $25.04 | $25.04 | 1,527,860 |
| 2022-08-24 | $26.01 | $26.40 | $25.54 | $25.54 | $25.54 | 1,833,900 |
| 2022-08-23 | $26.24 | $26.40 | $25.90 | $26.20 | $26.20 | 1,661,820 |
| 2022-08-22 | $25.37 | $26.40 | $25.10 | $26.28 | $26.28 | 2,329,740 |
| 2022-08-19 | $25.78 | $26.22 | $25.40 | $25.50 | $25.50 | 1,996,170 |
| 2022-08-18 | $25.43 | $25.90 | $24.88 | $25.81 | $25.81 | 2,475,260 |
| 2022-08-17 | $24.34 | $26.22 | $24.15 | $25.56 | $25.56 | 4,190,180 |
| 2022-08-16 | $24.56 | $24.68 | $23.83 | $24.33 | $24.33 | 1,599,110 |
| 2022-08-15 | $25.00 | $25.00 | $24.23 | $24.50 | $24.50 | 1,787,300 |
| 2022-08-12 | $25.19 | $25.37 | $24.98 | $25.17 | $25.17 | 1,197,700 |
| 2022-08-11 | $24.50 | $25.99 | $24.30 | $25.43 | $25.43 | 2,214,100 |
| 2022-08-10 | $24.69 | $24.80 | $24.22 | $24.27 | $24.27 | 647,250 |
| 2022-08-09 | $24.57 | $24.89 | $24.11 | $24.80 | $24.80 | 1,068,200 |
| 2022-08-08 | $24.41 | $24.70 | $24.26 | $24.47 | $24.47 | 857,700 |
| 2022-08-05 | $23.85 | $24.45 | $23.73 | $24.45 | $24.45 | 1,000,090 |
| 2022-08-04 | $23.58 | $24.20 | $23.58 | $23.93 | $23.93 | 1,049,920 |
| 2022-08-03 | $23.58 | $24.30 | $23.35 | $23.37 | $23.37 | 1,275,510 |
| 2022-08-02 | $25.00 | $25.00 | $23.70 | $23.80 | $23.80 | 1,801,800 |
| 2022-08-01 | $25.17 | $25.38 | $24.80 | $25.25 | $25.25 | 1,186,300 |
| 2022-07-29 | $25.85 | $25.85 | $25.08 | $25.32 | $25.32 | 1,371,150 |
| 2022-07-28 | $26.13 | $26.17 | $25.50 | $25.70 | $25.70 | 1,570,200 |
| 2022-07-27 | $25.42 | $26.26 | $25.13 | $25.92 | $25.92 | 2,109,600 |
| 2022-07-26 | $24.61 | $25.35 | $24.22 | $25.30 | $25.30 | 1,480,800 |
| 2022-07-25 | $24.15 | $24.65 | $24.15 | $24.46 | $24.46 | 1,010,500 |
| 2022-07-22 | $24.34 | $24.83 | $24.01 | $24.23 | $24.23 | 909,500 |
| 2022-07-21 | $25.20 | $25.48 | $24.48 | $24.48 | $24.48 | 1,263,600 |
| 2022-07-20 | $24.97 | $25.85 | $24.72 | $25.34 | $25.16 | 1,665,400 |
| 2022-07-19 | $24.70 | $25.18 | $24.51 | $24.99 | $24.81 | 809,300 |
| 2022-07-18 | $24.02 | $24.77 | $24.02 | $24.77 | $24.59 | 1,019,400 |
| 2022-07-15 | $24.29 | $24.45 | $23.72 | $24.01 | $23.83 | 1,088,520 |
| 2022-07-14 | $24.35 | $24.56 | $24.03 | $24.30 | $24.12 | 1,089,700 |
| 2022-07-13 | $23.95 | $24.44 | $23.91 | $24.20 | $24.02 | 776,570 |
| 2022-07-12 | $24.68 | $24.90 | $24.00 | $24.04 | $23.86 | 1,326,400 |
| 2022-07-11 | $25.00 | $25.59 | $24.54 | $24.85 | $24.67 | 1,338,600 |
| 2022-07-08 | $24.96 | $25.37 | $24.80 | $24.97 | $24.79 | 786,600 |
| 2022-07-07 | $25.34 | $25.53 | $24.75 | $24.83 | $24.65 | 1,217,530 |
| 2022-07-06 | $25.78 | $25.81 | $25.00 | $25.32 | $25.14 | 1,416,300 |
| 2022-07-05 | $26.60 | $26.60 | $25.32 | $25.79 | $25.60 | 1,856,130 |
| 2022-07-04 | $26.30 | $26.65 | $25.78 | $26.26 | $26.07 | 1,838,300 |
| 2022-07-01 | $26.90 | $26.94 | $26.05 | $26.21 | $26.02 | 1,996,210 |
| 2022-06-30 | $26.27 | $27.10 | $26.03 | $26.80 | $26.60 | 3,249,700 |
| 2022-06-29 | $26.50 | $27.22 | $26.15 | $26.17 | $25.98 | 2,780,700 |
| 2022-06-28 | $26.80 | $26.80 | $26.31 | $26.57 | $26.38 | 2,330,600 |
| 2022-06-27 | $26.02 | $27.18 | $25.71 | $27.00 | $26.80 | 3,581,180 |
| 2022-06-24 | $26.12 | $26.26 | $25.58 | $25.92 | $25.73 | 2,234,930 |
| 2022-06-23 | $25.80 | $26.24 | $25.31 | $26.01 | $25.82 | 2,893,850 |
| 2022-06-22 | $26.50 | $26.96 | $25.20 | $25.99 | $25.80 | 3,596,510 |
| 2022-06-21 | $27.24 | $27.24 | $26.11 | $26.15 | $25.96 | 5,420,550 |
| 2022-06-20 | $25.21 | $27.54 | $24.70 | $27.54 | $27.34 | 4,695,170 |
| 2022-06-17 | $26.10 | $26.58 | $24.56 | $25.04 | $24.86 | 6,153,910 |
| 2022-06-16 | $23.43 | $25.50 | $23.19 | $25.50 | $25.31 | 3,711,900 |
| 2022-06-15 | $23.39 | $24.20 | $23.18 | $23.18 | $23.01 | 2,536,180 |
| 2022-06-14 | $22.42 | $23.53 | $22.34 | $23.51 | $23.34 | 2,770,490 |
| 2022-06-13 | $22.56 | $22.84 | $22.20 | $22.53 | $22.37 | 1,412,270 |
| 2022-06-10 | $22.51 | $22.83 | $22.44 | $22.78 | $22.61 | 1,186,290 |
| 2022-06-09 | $23.33 | $23.39 | $22.66 | $22.73 | $22.56 | 1,457,750 |
| 2022-06-08 | $23.95 | $23.95 | $23.02 | $23.38 | $23.21 | 2,105,600 |
| 2022-06-07 | $23.53 | $24.43 | $23.30 | $23.90 | $23.73 | 2,475,810 |
| 2022-06-06 | $23.15 | $23.68 | $22.99 | $23.56 | $23.39 | 2,083,040 |
| 2022-06-02 | $22.86 | $23.10 | $22.50 | $22.99 | $22.82 | 1,439,290 |
| 2022-06-01 | $22.96 | $23.60 | $22.62 | $22.86 | $22.69 | 1,748,920 |
| 2022-05-31 | $22.74 | $23.06 | $22.46 | $22.93 | $22.76 | 1,574,000 |
| 2022-05-30 | $23.16 | $23.23 | $22.44 | $22.88 | $22.71 | 1,578,260 |
| 2022-05-27 | $23.33 | $23.77 | $22.60 | $22.86 | $22.69 | 2,603,710 |
| 2022-05-26 | $22.91 | $24.38 | $22.36 | $23.34 | $23.17 | 3,404,460 |
| 2022-05-25 | $22.47 | $23.08 | $22.41 | $22.76 | $22.59 | 2,119,470 |
| 2022-05-24 | $24.10 | $24.27 | $22.80 | $22.80 | $22.63 | 3,360,460 |
| 2022-05-23 | $23.44 | $25.39 | $23.44 | $23.99 | $23.81 | 6,599,690 |
| 2022-05-20 | $21.45 | $23.44 | $21.32 | $23.44 | $23.27 | 2,571,870 |
| 2022-05-19 | $20.81 | $21.38 | $20.81 | $21.31 | $21.15 | 642,970 |
| 2022-05-18 | $21.46 | $21.80 | $21.26 | $21.41 | $21.25 | 832,620 |
| 2022-05-17 | $22.10 | $22.10 | $21.15 | $21.38 | $21.22 | 914,310 |
| 2022-05-16 | $21.54 | $22.04 | $21.54 | $21.84 | $21.68 | 1,328,300 |
| 2022-05-13 | $21.73 | $22.10 | $21.29 | $21.49 | $21.33 | 774,340 |
| 2022-05-12 | $21.75 | $21.90 | $21.31 | $21.79 | $21.63 | 1,004,220 |
| 2022-05-11 | $21.81 | $22.18 | $21.38 | $21.47 | $21.31 | 1,097,900 |
| 2022-05-10 | $21.62 | $21.97 | $21.30 | $21.81 | $21.65 | 868,430 |
| 2022-05-09 | $21.29 | $21.96 | $20.97 | $21.62 | $21.46 | 970,730 |
| 2022-05-06 | $21.00 | $21.60 | $20.88 | $21.30 | $21.14 | 841,900 |
| 2022-05-05 | $20.98 | $21.71 | $20.85 | $21.47 | $21.31 | 1,236,870 |
| 2022-05-04 | $20.78 | $20.78 | $20.78 | $20.78 | $20.63 | 0 |
| 2022-05-03 | $20.78 | $20.78 | $20.78 | $20.78 | $20.63 | 0 |
| 2022-04-29 | $19.62 | $21.09 | $19.60 | $20.78 | $20.63 | 1,631,310 |
| 2022-04-28 | $20.01 | $20.51 | $19.31 | $19.43 | $19.29 | 1,045,280 |
| 2022-04-27 | $19.10 | $20.48 | $19.10 | $20.31 | $20.16 | 1,419,300 |
| 2022-04-26 | $20.39 | $21.42 | $20.20 | $20.37 | $20.22 | 1,359,900 |
| 2022-04-25 | $21.80 | $21.98 | $20.33 | $20.35 | $20.20 | 1,184,600 |
| 2022-04-22 | $22.96 | $23.50 | $21.99 | $22.31 | $22.15 | 1,351,700 |
| 2022-04-21 | $23.40 | $24.58 | $23.01 | $23.10 | $22.93 | 1,656,460 |
| 2022-04-20 | $23.04 | $23.66 | $22.85 | $23.38 | $23.21 | 929,000 |
| 2022-04-19 | $22.85 | $23.30 | $22.82 | $22.96 | $22.79 | 393,900 |
| 2022-04-18 | $22.92 | $23.30 | $22.50 | $23.13 | $22.96 | 496,300 |
| 2022-04-15 | $23.11 | $23.35 | $22.80 | $22.96 | $22.79 | 598,070 |
| 2022-04-14 | $23.12 | $23.40 | $22.90 | $23.17 | $23.00 | 548,900 |
| 2022-04-13 | $23.20 | $23.39 | $22.65 | $22.96 | $22.79 | 583,850 |
| 2022-04-12 | $22.59 | $23.35 | $22.30 | $23.27 | $23.10 | 759,300 |
| 2022-04-11 | $23.15 | $23.37 | $22.40 | $22.54 | $22.38 | 1,004,300 |
| 2022-04-08 | $23.94 | $24.01 | $23.11 | $23.19 | $23.02 | 862,630 |
| 2022-04-07 | $24.25 | $24.45 | $23.81 | $23.90 | $23.73 | 831,940 |
| 2022-04-06 | $24.49 | $24.98 | $24.31 | $24.45 | $24.27 | 730,000 |
| 2022-04-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.42 | 0 |
| 2022-04-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.42 | 0 |
| 2022-04-01 | $24.63 | $25.14 | $24.41 | $24.60 | $24.42 | 776,210 |
| 2022-03-31 | $25.09 | $25.30 | $24.81 | $24.81 | $24.63 | 723,210 |
| 2022-03-30 | $24.35 | $25.25 | $24.13 | $25.08 | $24.90 | 1,339,530 |
| 2022-03-29 | $25.00 | $25.68 | $23.99 | $24.10 | $23.92 | 1,164,880 |
| 2022-03-28 | $24.82 | $25.19 | $24.48 | $24.96 | $24.78 | 1,072,600 |
| 2022-03-25 | $24.69 | $26.70 | $24.50 | $25.34 | $25.16 | 1,744,090 |
| 2022-03-24 | $25.20 | $25.79 | $24.72 | $24.81 | $24.63 | 779,920 |
| 2022-03-23 | $25.00 | $25.85 | $24.99 | $25.42 | $25.23 | 1,010,800 |
| 2022-03-22 | $24.40 | $25.58 | $24.22 | $25.05 | $24.87 | 1,087,290 |
| 2022-03-21 | $24.54 | $24.99 | $24.50 | $24.70 | $24.52 | 621,090 |
| 2022-03-18 | $24.50 | $24.78 | $24.44 | $24.62 | $24.44 | 612,490 |
| 2022-03-17 | $24.26 | $25.10 | $24.10 | $24.64 | $24.46 | 1,035,900 |
| 2022-03-16 | $23.69 | $24.26 | $23.00 | $24.01 | $23.83 | 1,079,100 |
| 2022-03-15 | $25.49 | $25.49 | $23.60 | $23.60 | $23.43 | 1,182,390 |
| 2022-03-14 | $25.30 | $25.77 | $24.90 | $24.96 | $24.78 | 670,040 |
| 2022-03-11 | $25.21 | $25.93 | $24.82 | $25.81 | $25.62 | 818,640 |
| 2022-03-10 | $26.00 | $26.00 | $25.23 | $25.40 | $25.21 | 907,160 |
| 2022-03-09 | $25.83 | $26.23 | $24.08 | $24.77 | $24.59 | 1,336,180 |
| 2022-03-08 | $27.08 | $27.08 | $25.72 | $25.83 | $25.64 | 1,252,030 |
| 2022-03-07 | $27.30 | $27.60 | $26.86 | $27.09 | $26.89 | 773,750 |
| 2022-03-04 | $27.94 | $28.09 | $27.47 | $27.66 | $27.46 | 730,100 |
| 2022-03-03 | $28.36 | $28.75 | $27.92 | $28.07 | $27.87 | 829,700 |
| 2022-03-02 | $28.07 | $28.36 | $27.62 | $28.33 | $28.12 | 559,500 |
| 2022-03-01 | $28.25 | $28.49 | $27.92 | $28.07 | $27.87 | 482,700 |
| 2022-02-28 | $28.00 | $28.40 | $27.21 | $28.24 | $28.03 | 870,300 |
| 2022-02-25 | $27.69 | $28.88 | $27.55 | $28.14 | $27.93 | 945,000 |
| 2022-02-24 | $28.55 | $28.68 | $27.00 | $27.56 | $27.36 | 1,067,500 |
| 2022-02-23 | $28.69 | $28.73 | $28.41 | $28.57 | $28.36 | 822,410 |
| 2022-02-22 | $28.90 | $28.90 | $28.20 | $28.54 | $28.33 | 599,700 |
| 2022-02-21 | $28.76 | $29.06 | $28.57 | $28.90 | $28.69 | 604,800 |
| 2022-02-18 | $28.45 | $28.75 | $28.21 | $28.61 | $28.40 | 481,400 |
| 2022-02-17 | $28.50 | $28.94 | $28.50 | $28.66 | $28.45 | 427,800 |
| 2022-02-16 | $28.96 | $28.96 | $28.56 | $28.70 | $28.49 | 479,130 |
| 2022-02-15 | $28.12 | $28.80 | $28.07 | $28.80 | $28.59 | 874,120 |
| 2022-02-14 | $27.91 | $28.36 | $27.60 | $28.10 | $27.89 | 477,990 |
| 2022-02-11 | $28.45 | $28.54 | $27.68 | $27.95 | $27.75 | 621,000 |
| 2022-02-10 | $28.70 | $28.98 | $28.34 | $28.49 | $28.28 | 540,300 |
| 2022-02-09 | $28.63 | $28.90 | $28.60 | $28.73 | $28.52 | 474,200 |
| 2022-02-08 | $28.36 | $28.78 | $28.19 | $28.63 | $28.42 | 585,510 |
| 2022-02-07 | $27.61 | $29.50 | $27.61 | $28.42 | $28.21 | 985,160 |
| 2022-02-04 | $27.41 | $27.41 | $27.41 | $27.41 | $27.21 | 0 |
| 2022-02-03 | $27.41 | $27.41 | $27.41 | $27.41 | $27.21 | 0 |
| 2022-02-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.21 | 0 |
| 2022-02-01 | $27.41 | $27.41 | $27.41 | $27.41 | $27.21 | 0 |
| 2022-01-28 | $26.99 | $27.92 | $26.60 | $27.41 | $27.21 | 1,001,440 |
| 2022-01-27 | $28.05 | $28.32 | $26.57 | $26.58 | $26.39 | 1,114,800 |
| 2022-01-26 | $27.93 | $28.35 | $27.82 | $28.04 | $27.84 | 753,900 |
| 2022-01-25 | $29.40 | $29.48 | $27.88 | $27.93 | $27.73 | 1,233,600 |
| 2022-01-24 | $29.70 | $29.70 | $29.09 | $29.20 | $28.99 | 811,140 |
| 2022-01-21 | $30.00 | $30.20 | $29.56 | $29.70 | $29.48 | 1,070,700 |
| 2022-01-20 | $30.85 | $30.88 | $30.02 | $30.02 | $29.80 | 1,443,060 |
| 2022-01-19 | $30.76 | $31.24 | $30.66 | $30.76 | $30.54 | 934,140 |
| 2022-01-18 | $31.67 | $31.86 | $31.00 | $31.06 | $30.83 | 1,190,510 |
| 2022-01-17 | $31.22 | $32.08 | $31.21 | $31.62 | $31.39 | 1,080,600 |
| 2022-01-14 | $32.13 | $32.34 | $31.14 | $31.42 | $31.19 | 1,633,300 |
| 2022-01-13 | $32.71 | $32.97 | $32.16 | $32.20 | $31.96 | 1,203,720 |
| 2022-01-12 | $32.70 | $33.03 | $32.48 | $32.76 | $32.52 | 1,074,020 |
| 2022-01-11 | $32.95 | $33.58 | $32.55 | $32.75 | $32.51 | 2,070,480 |
| 2022-01-10 | $32.28 | $33.24 | $31.35 | $33.08 | $32.84 | 1,843,300 |
| 2022-01-07 | $32.53 | $32.78 | $32.00 | $32.08 | $31.85 | 1,387,180 |
| 2022-01-06 | $33.09 | $33.10 | $32.13 | $32.50 | $32.26 | 1,956,450 |
| 2022-01-05 | $32.69 | $33.66 | $32.30 | $33.09 | $32.85 | 3,034,850 |
| 2022-01-04 | $31.86 | $32.80 | $31.80 | $32.51 | $32.27 | 1,536,910 |
| 2022-01-03 | $31.87 | $31.87 | $31.87 | $31.87 | $31.64 | 0 |
| 2021-12-31 | $31.94 | $32.25 | $31.81 | $31.87 | $31.64 | 1,223,440 |
| 2021-12-30 | $32.19 | $32.41 | $31.95 | $32.02 | $31.79 | 986,440 |
| 2021-12-29 | $32.45 | $32.47 | $31.80 | $32.16 | $31.93 | 1,128,460 |
| 2021-12-28 | $31.60 | $32.51 | $31.60 | $32.51 | $32.27 | 1,761,150 |
| 2021-12-27 | $32.09 | $32.11 | $31.37 | $31.71 | $31.48 | 921,400 |
| 2021-12-24 | $31.40 | $32.30 | $31.16 | $32.10 | $31.87 | 1,665,000 |
| 2021-12-23 | $31.63 | $31.90 | $31.30 | $31.44 | $31.21 | 873,630 |
| 2021-12-22 | $32.05 | $32.19 | $31.66 | $31.70 | $31.47 | 738,600 |
| 2021-12-21 | $32.11 | $32.32 | $31.56 | $31.94 | $31.71 | 907,410 |
| 2021-12-20 | $31.85 | $32.50 | $31.78 | $32.11 | $31.88 | 1,370,920 |
| 2021-12-17 | $31.63 | $32.33 | $31.37 | $31.94 | $31.71 | 1,449,140 |
| 2021-12-16 | $31.53 | $31.96 | $31.52 | $31.78 | $31.55 | 811,500 |
| 2021-12-15 | $31.84 | $32.00 | $31.56 | $31.57 | $31.34 | 1,029,010 |
| 2021-12-14 | $32.24 | $32.28 | $31.68 | $32.00 | $31.77 | 1,245,220 |
| 2021-12-13 | $32.07 | $32.48 | $31.80 | $32.13 | $31.90 | 1,702,050 |
| 2021-12-10 | $32.79 | $32.79 | $32.02 | $32.08 | $31.85 | 2,501,800 |
| 2021-12-09 | $31.00 | $32.96 | $30.84 | $32.90 | $32.66 | 5,206,230 |
| 2021-12-08 | $30.26 | $31.20 | $30.26 | $30.83 | $30.60 | 1,684,940 |
| 2021-12-07 | $30.08 | $30.38 | $30.07 | $30.26 | $30.04 | 822,840 |
| 2021-12-06 | $30.25 | $30.97 | $30.05 | $30.08 | $29.86 | 1,358,500 |
| 2021-12-03 | $30.45 | $30.45 | $30.45 | $30.45 | $30.23 | 929,500 |
| 2021-12-02 | $30.30 | $30.30 | $30.30 | $30.30 | $30.08 | 1,364,300 |
| 2021-12-01 | $30.01 | $31.14 | $30.01 | $30.84 | $30.61 | 1,620,830 |
| 2021-11-30 | $30.00 | $30.38 | $29.90 | $30.22 | $30.00 | 1,125,690 |
| 2021-11-29 | $30.00 | $30.27 | $29.80 | $29.92 | $29.70 | 1,255,220 |
| 2021-11-26 | $30.87 | $31.00 | $30.35 | $30.54 | $30.32 | 1,182,000 |
| 2021-11-25 | $31.20 | $31.21 | $30.70 | $30.86 | $30.63 | 1,201,200 |
| 2021-11-24 | $30.19 | $31.39 | $29.85 | $31.20 | $30.97 | 2,683,470 |
| 2021-11-23 | $30.42 | $30.55 | $30.13 | $30.21 | $29.99 | 975,600 |
| 2021-11-22 | $30.42 | $30.48 | $30.13 | $30.43 | $30.21 | 1,004,640 |
| 2021-11-19 | $30.33 | $30.49 | $30.01 | $30.30 | $30.08 | 1,096,640 |
| 2021-11-18 | $30.85 | $30.88 | $30.22 | $30.23 | $30.01 | 1,192,720 |
| 2021-11-17 | $31.12 | $31.12 | $30.38 | $30.75 | $30.53 | 1,334,450 |
| 2021-11-16 | $30.75 | $31.55 | $30.51 | $31.06 | $30.83 | 2,288,090 |
| 2021-11-15 | $29.70 | $30.88 | $29.70 | $30.82 | $30.60 | 2,506,570 |
| 2021-11-12 | $29.99 | $30.09 | $29.61 | $29.69 | $29.47 | 1,251,700 |
| 2021-11-11 | $29.73 | $30.21 | $29.53 | $29.97 | $29.75 | 1,499,370 |
| 2021-11-10 | $29.78 | $30.06 | $29.32 | $29.98 | $29.76 | 1,365,900 |
| 2021-11-09 | $29.74 | $30.15 | $29.74 | $29.82 | $29.60 | 1,217,010 |
| 2021-11-08 | $29.65 | $30.14 | $29.16 | $29.95 | $29.73 | 1,343,040 |
| 2021-11-05 | $29.90 | $29.90 | $29.90 | $29.90 | $29.68 | 1,518,200 |
| 2021-11-04 | $29.59 | $30.49 | $29.47 | $29.90 | $29.68 | 1,822,640 |
| 2021-11-03 | $29.01 | $29.70 | $28.60 | $29.55 | $29.33 | 2,209,040 |
| 2021-11-02 | $30.16 | $30.96 | $29.00 | $29.08 | $28.87 | 5,176,340 |
| 2021-11-01 | $31.42 | $32.30 | $31.42 | $31.42 | $31.19 | 2,732,900 |
| 2021-10-29 | $34.00 | $35.29 | $33.33 | $34.91 | $34.66 | 2,665,300 |
| 2021-10-28 | $32.18 | $34.25 | $32.11 | $33.93 | $33.68 | 2,453,140 |
| 2021-10-27 | $33.15 | $33.74 | $32.20 | $32.53 | $32.29 | 1,925,100 |
| 2021-10-26 | $34.70 | $35.22 | $33.14 | $33.15 | $32.91 | 3,045,600 |
| 2021-10-25 | $34.45 | $35.31 | $34.40 | $34.70 | $34.45 | 1,582,580 |
| 2021-10-22 | $35.01 | $35.94 | $34.38 | $34.73 | $34.48 | 2,123,450 |
| 2021-10-21 | $35.18 | $35.49 | $34.78 | $34.99 | $34.73 | 1,273,030 |
| 2021-10-20 | $35.20 | $35.76 | $34.19 | $35.29 | $35.03 | 1,677,020 |
| 2021-10-19 | $34.10 | $35.18 | $34.04 | $35.00 | $34.74 | 1,430,030 |
| 2021-10-18 | $36.85 | $36.92 | $34.35 | $34.48 | $34.23 | 3,386,490 |
| 2021-10-15 | $37.96 | $38.37 | $36.93 | $36.93 | $36.66 | 2,425,500 |
| 2021-10-14 | $39.69 | $39.69 | $38.70 | $38.78 | $38.50 | 2,148,640 |
| 2021-10-13 | $39.20 | $39.78 | $38.37 | $39.69 | $39.40 | 2,931,120 |
| 2021-10-12 | $38.17 | $39.58 | $37.01 | $39.24 | $38.95 | 3,756,650 |
| 2021-10-11 | $38.03 | $39.00 | $37.95 | $38.22 | $37.94 | 1,948,180 |
| 2021-10-08 | $37.55 | $39.09 | $37.13 | $38.02 | $37.74 | 2,660,010 |
| 2021-10-07 | $37.46 | $37.46 | $37.46 | $37.46 | $37.19 | 0 |
| 2021-10-06 | $37.46 | $37.46 | $37.46 | $37.46 | $37.19 | 0 |
| 2021-09-30 | $37.36 | $37.81 | $36.80 | $37.46 | $37.19 | 1,936,110 |
| 2021-09-29 | $37.55 | $38.25 | $36.58 | $37.37 | $37.10 | 2,823,370 |
| 2021-09-28 | $39.00 | $39.35 | $37.52 | $38.18 | $37.90 | 3,227,170 |
| 2021-09-27 | $38.72 | $41.58 | $38.00 | $39.60 | $39.31 | 5,914,840 |
| 2021-09-24 | $37.70 | $40.89 | $36.86 | $40.34 | $40.05 | 7,230,020 |
| 2021-09-23 | $37.10 | $37.69 | $36.71 | $37.69 | $37.41 | 3,115,650 |
| 2021-09-22 | $37.30 | $38.25 | $36.61 | $37.69 | $37.41 | 4,893,290 |
| 2021-09-21 | $38.85 | $38.85 | $38.85 | $38.85 | $38.57 | 0 |
| 2021-09-20 | $38.85 | $38.85 | $38.85 | $38.85 | $38.57 | 0 |
| 2021-09-17 | $36.56 | $39.33 | $35.83 | $38.85 | $38.57 | 9,856,440 |
| 2021-09-16 | $33.25 | $36.49 | $33.25 | $36.49 | $36.22 | 3,804,980 |
| 2021-09-15 | $33.80 | $33.82 | $33.07 | $33.17 | $32.93 | 1,329,300 |
| 2021-09-14 | $34.75 | $35.86 | $33.75 | $33.77 | $33.52 | 2,709,100 |
| 2021-09-13 | $34.00 | $34.92 | $33.73 | $34.85 | $34.60 | 1,844,660 |
| 2021-09-10 | $33.81 | $34.15 | $33.50 | $34.00 | $33.75 | 1,212,420 |
| 2021-09-09 | $33.89 | $34.37 | $33.71 | $33.81 | $33.56 | 1,308,100 |
| 2021-09-08 | $34.23 | $34.23 | $33.58 | $33.81 | $33.56 | 1,492,950 |
| 2021-09-07 | $33.72 | $34.45 | $33.70 | $33.98 | $33.73 | 1,867,030 |
| 2021-09-06 | $33.09 | $34.27 | $32.74 | $33.73 | $33.48 | 1,866,770 |
| 2021-09-03 | $32.44 | $33.45 | $32.07 | $33.09 | $32.85 | 2,206,120 |
| 2021-09-02 | $33.50 | $33.52 | $32.38 | $32.45 | $32.21 | 2,614,150 |
| 2021-09-01 | $33.18 | $33.80 | $32.60 | $33.49 | $33.25 | 1,954,460 |
| 2021-08-31 | $33.63 | $34.25 | $32.85 | $33.20 | $32.96 | 1,969,570 |
| 2021-08-30 | $33.90 | $33.90 | $32.61 | $33.63 | $33.38 | 1,867,860 |
| 2021-08-27 | $34.83 | $35.07 | $34.02 | $34.07 | $33.82 | 1,448,900 |
| 2021-08-26 | $35.45 | $35.45 | $34.61 | $34.75 | $34.50 | 1,314,600 |
| 2021-08-25 | $35.78 | $35.81 | $34.92 | $35.45 | $35.19 | 1,650,750 |
| 2021-08-24 | $36.99 | $36.99 | $35.57 | $35.61 | $35.35 | 2,208,250 |
| 2021-08-23 | $34.30 | $37.11 | $34.14 | $36.40 | $36.13 | 3,830,800 |
| 2021-08-20 | $35.19 | $35.19 | $33.52 | $34.04 | $33.79 | 2,581,000 |
| 2021-08-19 | $34.99 | $36.08 | $34.75 | $35.36 | $35.10 | 2,634,030 |
| 2021-08-18 | $35.61 | $36.12 | $34.49 | $35.25 | $34.99 | 2,791,190 |
| 2021-08-17 | $37.52 | $38.39 | $35.77 | $35.89 | $35.63 | 3,339,330 |
| 2021-08-16 | $37.50 | $38.15 | $36.72 | $37.65 | $37.38 | 2,188,050 |
| 2021-08-13 | $36.58 | $38.30 | $36.03 | $37.62 | $37.35 | 2,422,960 |
| 2021-08-12 | $37.31 | $37.45 | $36.58 | $36.60 | $36.33 | 1,635,500 |
| 2021-08-11 | $37.50 | $38.38 | $37.20 | $37.35 | $37.08 | 1,943,450 |
| 2021-08-10 | $37.67 | $37.71 | $36.63 | $37.34 | $37.07 | 2,264,410 |
| 2021-08-09 | $36.30 | $38.18 | $36.22 | $37.60 | $37.33 | 2,414,200 |
| 2021-08-06 | $36.52 | $36.75 | $35.40 | $36.69 | $36.42 | 2,469,020 |
| 2021-08-05 | $37.70 | $37.70 | $36.36 | $36.52 | $36.25 | 2,344,090 |
| 2021-08-04 | $38.57 | $38.69 | $37.51 | $37.68 | $37.40 | 2,218,490 |
| 2021-08-03 | $38.60 | $38.61 | $37.63 | $38.57 | $38.29 | 2,013,090 |
| 2021-08-02 | $38.36 | $38.77 | $37.12 | $38.61 | $38.33 | 2,024,420 |
| 2021-07-30 | $37.79 | $38.47 | $36.88 | $38.43 | $38.15 | 1,248,580 |
| 2021-07-29 | $38.72 | $38.72 | $37.80 | $37.92 | $37.64 | 1,135,780 |
| 2021-07-28 | $38.26 | $38.90 | $37.68 | $38.17 | $37.89 | 1,149,700 |
| 2021-07-27 | $39.19 | $39.72 | $38.10 | $38.27 | $37.99 | 1,348,400 |
| 2021-07-26 | $40.54 | $40.54 | $38.31 | $39.04 | $38.76 | 1,705,400 |
| 2021-07-23 | $42.30 | $42.79 | $40.08 | $40.54 | $40.24 | 1,921,750 |
| 2021-07-22 | $42.13 | $42.85 | $41.62 | $42.51 | $42.20 | 1,071,770 |
| 2021-07-21 | $42.40 | $42.95 | $41.91 | $42.00 | $41.69 | 957,600 |
| 2021-07-20 | $42.05 | $42.74 | $41.67 | $42.40 | $42.09 | 960,140 |
| 2021-07-19 | $43.47 | $43.63 | $41.94 | $42.54 | $42.23 | 1,274,250 |
| 2021-07-16 | $45.35 | $45.56 | $42.61 | $42.89 | $42.58 | 3,300,460 |
| 2021-07-15 | $46.26 | $46.40 | $45.25 | $45.63 | $45.30 | 840,630 |
| 2021-07-14 | $46.12 | $46.92 | $46.10 | $46.28 | $45.94 | 1,005,020 |
| 2021-07-13 | $45.93 | $46.55 | $45.10 | $46.45 | $46.11 | 1,258,900 |
| 2021-07-12 | $46.13 | $46.39 | $45.50 | $45.95 | $45.61 | 1,038,260 |
| 2021-07-09 | $44.77 | $46.19 | $44.31 | $45.93 | $45.59 | 1,142,800 |
| 2021-07-08 | $46.80 | $46.83 | $44.93 | $45.25 | $44.92 | 2,558,310 |
| 2021-07-07 | $47.69 | $48.21 | $46.75 | $46.85 | $46.51 | 1,822,980 |
| 2021-07-06 | $51.04 | $51.27 | $46.07 | $48.11 | $47.41 | 2,979,820 |
| 2021-07-05 | $50.88 | $51.43 | $50.80 | $51.04 | $50.30 | 773,990 |
| 2021-07-02 | $52.00 | $52.48 | $51.06 | $51.17 | $50.43 | 1,371,550 |
| 2021-07-01 | $51.99 | $53.30 | $50.77 | $52.86 | $52.10 | 1,907,320 |
| 2021-06-30 | $52.88 | $53.06 | $52.10 | $52.11 | $51.36 | 1,341,200 |
| 2021-06-29 | $52.34 | $53.58 | $52.23 | $52.98 | $52.21 | 1,625,530 |
| 2021-06-28 | $52.20 | $52.88 | $51.92 | $52.31 | $51.55 | 1,017,300 |
| 2021-06-25 | $51.01 | $52.24 | $50.99 | $52.22 | $51.47 | 1,309,270 |
| 2021-06-24 | $51.80 | $52.00 | $50.82 | $51.24 | $50.50 | 1,355,290 |
| 2021-06-23 | $52.65 | $52.96 | $51.50 | $52.13 | $51.38 | 1,459,310 |
| 2021-06-22 | $52.46 | $53.30 | $51.97 | $52.86 | $52.10 | 1,267,460 |
| 2021-06-21 | $51.20 | $52.47 | $50.52 | $52.40 | $51.64 | 1,318,050 |
| 2021-06-18 | $52.97 | $53.18 | $51.30 | $51.56 | $50.81 | 2,333,730 |
| 2021-06-17 | $52.99 | $53.68 | $52.51 | $52.89 | $52.13 | 1,254,260 |
| 2021-06-16 | $53.50 | $54.17 | $52.40 | $52.70 | $51.94 | 1,220,200 |
| 2021-06-15 | $54.98 | $54.98 | $52.00 | $53.50 | $52.73 | 1,850,680 |
| 2021-06-14 | $55.33 | $55.33 | $55.33 | $55.33 | $54.53 | 0 |
| 2021-06-11 | $57.29 | $57.30 | $55.31 | $55.33 | $54.53 | 2,012,070 |
| 2021-06-10 | $55.60 | $57.51 | $55.48 | $57.28 | $56.45 | 2,137,330 |
| 2021-06-09 | $55.46 | $56.20 | $55.30 | $55.66 | $54.86 | 1,058,760 |
| 2021-06-08 | $56.26 | $57.14 | $55.11 | $55.65 | $54.85 | 1,682,760 |
| 2021-06-07 | $56.74 | $56.88 | $55.23 | $56.48 | $55.66 | 1,805,560 |
| 2021-06-04 | $57.68 | $58.76 | $56.68 | $56.73 | $55.91 | 2,136,650 |
| 2021-06-03 | $57.87 | $58.56 | $57.45 | $58.46 | $57.62 | 1,697,410 |
| 2021-06-02 | $59.94 | $60.24 | $57.35 | $58.17 | $57.33 | 2,414,310 |
| 2021-06-01 | $59.00 | $60.85 | $57.65 | $59.97 | $59.10 | 2,703,160 |
| 2021-05-31 | $58.20 | $59.85 | $57.52 | $59.27 | $58.41 | 2,634,700 |
| 2021-05-28 | $61.00 | $61.45 | $57.30 | $58.33 | $57.49 | 4,096,520 |
| 2021-05-27 | $60.00 | $61.46 | $59.41 | $60.81 | $59.93 | 3,154,310 |
| 2021-05-26 | $60.51 | $61.00 | $59.32 | $60.13 | $59.26 | 3,027,940 |
| 2021-05-25 | $60.01 | $62.26 | $59.35 | $61.22 | $60.34 | 4,736,180 |
| 2021-05-24 | $57.80 | $60.74 | $57.31 | $60.74 | $59.86 | 4,810,540 |
| 2021-05-21 | $58.30 | $59.10 | $56.59 | $56.90 | $56.08 | 2,595,850 |
| 2021-05-20 | $58.88 | $59.00 | $57.67 | $58.10 | $57.26 | 2,792,710 |
| 2021-05-19 | $58.70 | $60.49 | $57.28 | $59.41 | $58.55 | 5,331,530 |
| 2021-05-18 | $56.03 | $59.59 | $55.28 | $58.90 | $58.05 | 5,430,470 |
| 2021-05-17 | $54.51 | $56.87 | $54.45 | $55.92 | $55.11 | 4,514,830 |
| 2021-05-14 | $55.00 | $56.50 | $54.08 | $54.59 | $53.80 | 3,641,280 |
| 2021-05-13 | $53.07 | $56.48 | $53.00 | $55.41 | $54.61 | 4,888,810 |
| 2021-05-12 | $53.74 | $54.50 | $52.28 | $53.90 | $53.12 | 2,657,530 |
| 2021-05-11 | $51.54 | $55.20 | $50.44 | $54.01 | $53.23 | 4,322,560 |
| 2021-05-10 | $52.00 | $52.90 | $50.61 | $51.54 | $50.80 | 2,187,050 |
| 2021-05-07 | $54.53 | $55.30 | $51.00 | $52.11 | $51.36 | 4,331,310 |
| 2021-05-06 | $50.27 | $55.30 | $50.02 | $55.30 | $54.50 | 5,796,310 |
| 2021-05-05 | $50.27 | $50.27 | $50.27 | $50.27 | $49.54 | 0 |
| 2021-05-04 | $50.27 | $50.27 | $50.27 | $50.27 | $49.54 | 0 |
| 2021-04-30 | $51.85 | $52.91 | $50.27 | $50.27 | $49.54 | 4,504,790 |
| 2021-04-29 | $55.00 | $56.98 | $54.60 | $55.85 | $55.04 | 2,424,480 |
| 2021-04-28 | $55.24 | $56.99 | $54.60 | $55.65 | $54.85 | 2,444,230 |
| 2021-04-27 | $56.32 | $56.45 | $54.43 | $55.51 | $54.71 | 1,958,350 |
| 2021-04-26 | $53.96 | $57.80 | $53.90 | $56.45 | $55.63 | 3,252,680 |
| 2021-04-23 | $55.10 | $57.00 | $54.00 | $55.85 | $55.04 | 3,560,990 |
| 2021-04-22 | $51.59 | $56.05 | $51.59 | $54.99 | $54.20 | 4,752,420 |
| 2021-04-21 | $50.42 | $52.08 | $49.85 | $51.37 | $50.63 | 1,800,720 |
| 2021-04-20 | $50.55 | $51.38 | $49.70 | $50.89 | $50.15 | 1,712,690 |
| 2021-04-19 | $50.82 | $51.70 | $50.41 | $50.95 | $50.21 | 1,177,150 |
| 2021-04-16 | $50.23 | $51.32 | $50.13 | $50.87 | $50.13 | 907,770 |
| 2021-04-15 | $50.94 | $51.50 | $49.77 | $50.26 | $49.53 | 926,920 |
| 2021-04-14 | $50.00 | $51.92 | $49.46 | $50.70 | $49.97 | 1,472,080 |
| 2021-04-13 | $48.00 | $51.46 | $48.00 | $49.48 | $48.76 | 2,091,820 |
| 2021-04-12 | $56.76 | $56.99 | $50.76 | $50.76 | $50.03 | 4,307,450 |
| 2021-04-09 | $53.66 | $57.82 | $53.50 | $56.40 | $55.58 | 3,372,470 |
| 2021-04-08 | $53.49 | $54.76 | $52.89 | $54.36 | $53.57 | 1,565,820 |
| 2021-04-07 | $54.12 | $55.08 | $53.50 | $53.90 | $53.12 | 1,328,490 |
| 2021-04-06 | $54.10 | $55.55 | $53.90 | $54.99 | $54.20 | 1,980,340 |
| 2021-04-05 | $54.10 | $54.10 | $54.10 | $54.10 | $53.32 | 0 |
| 2021-04-02 | $54.35 | $54.95 | $52.58 | $54.10 | $53.32 | 2,256,530 |
| 2021-04-01 | $53.67 | $55.71 | $53.33 | $54.25 | $53.47 | 1,542,310 |
| 2021-03-31 | $54.00 | $54.78 | $53.11 | $53.67 | $52.89 | 1,043,030 |
| 2021-03-30 | $54.26 | $55.27 | $53.40 | $54.40 | $53.61 | 1,397,520 |
| 2021-03-29 | $54.05 | $55.39 | $52.90 | $55.10 | $54.30 | 1,810,340 |
| 2021-03-26 | $55.55 | $56.45 | $53.80 | $54.10 | $53.32 | 2,458,380 |
| 2021-03-25 | $54.53 | $56.38 | $53.21 | $55.75 | $54.94 | 2,297,670 |
| 2021-03-24 | $54.99 | $56.42 | $54.61 | $55.72 | $54.91 | 3,036,480 |
| 2021-03-23 | $59.08 | $60.80 | $55.18 | $57.08 | $56.26 | 6,118,290 |
| 2021-03-22 | $54.10 | $56.90 | $54.10 | $56.90 | $56.08 | 4,445,020 |
| 2021-03-19 | $50.13 | $52.99 | $49.80 | $51.73 | $50.98 | 1,856,740 |
| 2021-03-18 | $49.04 | $52.82 | $49.04 | $51.46 | $50.72 | 2,712,810 |
| 2021-03-17 | $48.78 | $49.20 | $47.51 | $49.02 | $48.31 | 772,660 |
| 2021-03-16 | $47.96 | $48.88 | $47.57 | $48.78 | $48.08 | 1,118,620 |
| 2021-03-15 | $48.90 | $49.06 | $47.40 | $47.83 | $47.14 | 905,050 |
| 2021-03-12 | $49.22 | $50.44 | $48.60 | $49.40 | $48.69 | 1,066,850 |
| 2021-03-11 | $47.56 | $49.80 | $47.30 | $49.59 | $48.87 | 1,415,930 |
| 2021-03-10 | $47.76 | $48.80 | $46.80 | $47.68 | $46.99 | 976,960 |
| 2021-03-09 | $48.71 | $49.11 | $45.81 | $47.76 | $47.07 | 1,509,330 |
| 2021-03-08 | $50.90 | $52.00 | $49.49 | $49.61 | $48.89 | 1,204,900 |
| 2021-03-05 | $50.39 | $51.29 | $50.14 | $50.71 | $49.98 | 1,050,890 |
| 2021-03-04 | $50.50 | $52.60 | $49.47 | $51.36 | $50.62 | 1,842,860 |
| 2021-03-03 | $50.84 | $51.35 | $50.36 | $51.08 | $50.34 | 1,068,740 |
| 2021-03-02 | $52.09 | $52.30 | $50.15 | $50.84 | $50.11 | 1,822,420 |
| 2021-03-01 | $50.99 | $52.14 | $49.10 | $52.10 | $51.35 | 2,586,320 |
| 2021-02-26 | $53.98 | $54.36 | $51.12 | $51.13 | $50.39 | 4,252,000 |
| 2021-02-25 | $59.10 | $59.30 | $56.30 | $56.80 | $55.98 | 2,182,000 |
| 2021-02-24 | $56.20 | $61.07 | $56.20 | $58.60 | $57.75 | 4,594,510 |
| 2021-02-23 | $52.88 | $57.50 | $52.30 | $56.76 | $55.94 | 3,418,640 |
| 2021-02-22 | $55.48 | $55.50 | $52.62 | $53.00 | $52.23 | 2,684,390 |
| 2021-02-19 | $54.96 | $56.90 | $54.05 | $56.01 | $55.20 | 2,490,200 |
| 2021-02-18 | $57.80 | $57.89 | $54.56 | $55.01 | $54.22 | 3,296,650 |
| 2021-02-17 | $56.33 | $56.33 | $56.33 | $56.33 | $55.52 | 0 |
| 2021-02-16 | $56.33 | $56.33 | $56.33 | $56.33 | $55.52 | 0 |
| 2021-02-15 | $56.33 | $56.33 | $56.33 | $56.33 | $55.52 | 0 |
| 2021-02-12 | $56.33 | $56.33 | $56.33 | $56.33 | $55.52 | 0 |
| 2021-02-11 | $56.33 | $56.33 | $56.33 | $56.33 | $55.52 | 0 |
| 2021-02-10 | $50.57 | $56.33 | $50.00 | $56.33 | $55.52 | 4,181,090 |
| 2021-02-09 | $49.80 | $51.80 | $49.40 | $51.21 | $50.47 | 1,819,160 |
| 2021-02-08 | $48.39 | $50.50 | $47.30 | $50.44 | $49.71 | 2,067,730 |
| 2021-02-05 | $46.39 | $49.25 | $46.20 | $48.39 | $47.69 | 2,118,500 |
| 2021-02-04 | $45.60 | $47.49 | $44.60 | $46.46 | $45.79 | 1,898,830 |
| 2021-02-03 | $47.43 | $47.43 | $45.68 | $45.71 | $45.05 | 1,249,830 |
| 2021-02-02 | $47.00 | $47.80 | $46.65 | $47.37 | $46.69 | 947,970 |
| 2021-02-01 | $46.70 | $47.74 | $45.90 | $46.92 | $46.24 | 1,251,410 |
| 2021-01-29 | $48.13 | $48.57 | $46.17 | $46.68 | $46.01 | 1,584,750 |
| 2021-01-28 | $50.20 | $50.26 | $48.12 | $48.12 | $47.42 | 1,712,200 |
| 2021-01-27 | $51.37 | $51.67 | $50.40 | $50.62 | $49.89 | 1,082,240 |
| 2021-01-26 | $51.37 | $52.12 | $51.01 | $51.27 | $50.53 | 920,690 |
| 2021-01-25 | $52.84 | $53.00 | $51.00 | $51.52 | $50.78 | 1,775,660 |
| 2021-01-22 | $54.20 | $55.95 | $53.40 | $53.61 | $52.84 | 1,923,350 |
| 2021-01-21 | $53.59 | $53.94 | $52.71 | $53.58 | $52.81 | 1,379,180 |
| 2021-01-20 | $52.80 | $54.10 | $51.92 | $53.64 | $52.86 | 2,015,040 |
| 2021-01-19 | $51.75 | $53.69 | $51.41 | $52.80 | $52.04 | 1,970,860 |
| 2021-01-18 | $51.23 | $51.99 | $50.75 | $51.65 | $50.90 | 966,200 |
| 2021-01-15 | $51.90 | $51.94 | $50.69 | $51.20 | $50.46 | 990,280 |
| 2021-01-14 | $50.88 | $52.50 | $50.42 | $51.80 | $51.05 | 1,366,970 |
| 2021-01-13 | $51.92 | $51.92 | $50.60 | $50.83 | $50.10 | 1,442,510 |
| 2021-01-12 | $53.38 | $53.59 | $51.60 | $51.92 | $51.17 | 1,733,050 |
| 2021-01-11 | $51.60 | $53.80 | $50.68 | $53.41 | $52.64 | 1,991,680 |
| 2021-01-08 | $51.00 | $51.93 | $50.18 | $51.41 | $50.67 | 1,463,160 |
| 2021-01-07 | $53.59 | $54.08 | $50.40 | $51.43 | $50.69 | 2,417,050 |
| 2021-01-06 | $55.70 | $56.08 | $52.88 | $53.76 | $52.98 | 1,953,860 |
| 2021-01-05 | $53.00 | $55.63 | $52.75 | $55.20 | $54.40 | 1,780,720 |
| 2021-01-04 | $52.22 | $54.14 | $52.22 | $53.22 | $52.45 | 1,420,760 |
| 2021-01-01 | $52.21 | $52.21 | $52.21 | $52.21 | $51.46 | 0 |
| 2020-12-31 | $51.55 | $53.38 | $51.36 | $52.21 | $51.46 | 1,344,940 |
| 2020-12-30 | $51.76 | $51.87 | $51.06 | $51.12 | $50.38 | 828,110 |
| 2020-12-29 | $51.21 | $51.90 | $50.26 | $51.52 | $50.78 | 994,040 |
| 2020-12-28 | $55.18 | $55.20 | $50.89 | $51.21 | $50.47 | 2,626,590 |
| 2020-12-25 | $54.50 | $55.15 | $54.00 | $55.14 | $54.34 | 745,740 |
| 2020-12-24 | $54.68 | $56.19 | $53.92 | $54.10 | $53.32 | 1,355,390 |
| 2020-12-23 | $55.03 | $55.90 | $54.40 | $54.69 | $53.90 | 1,216,760 |
| 2020-12-22 | $57.88 | $57.88 | $55.18 | $55.50 | $54.70 | 1,603,100 |
| 2020-12-21 | $57.00 | $57.91 | $56.58 | $57.52 | $56.69 | 1,312,890 |
| 2020-12-18 | $59.55 | $59.55 | $57.90 | $57.90 | $57.06 | 1,517,810 |
| 2020-12-17 | $60.10 | $61.07 | $58.49 | $59.62 | $58.76 | 1,659,350 |
| 2020-12-16 | $60.10 | $61.11 | $59.70 | $60.10 | $59.23 | 1,775,870 |
| 2020-12-15 | $59.50 | $60.15 | $59.02 | $59.70 | $58.84 | 1,139,340 |
| 2020-12-14 | $59.45 | $60.18 | $58.78 | $59.98 | $59.11 | 1,487,380 |
| 2020-12-11 | $59.32 | $59.99 | $58.19 | $58.58 | $57.73 | 1,438,310 |
| 2020-12-10 | $57.30 | $60.00 | $56.88 | $59.29 | $58.43 | 1,736,620 |
| 2020-12-09 | $60.10 | $60.49 | $57.18 | $57.18 | $56.35 | 1,705,060 |
| 2020-12-08 | $60.00 | $60.80 | $59.68 | $60.20 | $59.33 | 1,510,680 |
| 2020-12-07 | $59.11 | $60.64 | $58.74 | $59.42 | $58.56 | 1,260,630 |
| 2020-12-04 | $58.00 | $59.24 | $57.82 | $59.12 | $58.27 | 875,120 |
| 2020-12-03 | $58.50 | $59.16 | $57.60 | $58.33 | $57.49 | 837,900 |
| 2020-12-02 | $58.00 | $59.50 | $57.50 | $58.56 | $57.71 | 1,328,190 |
| 2020-12-01 | $54.97 | $58.05 | $54.63 | $58.01 | $57.17 | 1,863,550 |
| 2020-11-30 | $55.00 | $55.18 | $53.70 | $55.02 | $54.22 | 890,880 |
| 2020-11-27 | $54.89 | $55.45 | $54.26 | $55.00 | $54.21 | 819,090 |
| 2020-11-26 | $54.50 | $54.95 | $53.35 | $54.80 | $54.01 | 1,094,040 |
| 2020-11-25 | $56.13 | $56.41 | $54.73 | $54.78 | $53.99 | 1,184,280 |
| 2020-11-24 | $55.58 | $56.83 | $54.54 | $56.46 | $55.64 | 1,639,550 |
| 2020-11-23 | $57.58 | $57.94 | $55.01 | $55.77 | $54.96 | 2,767,580 |
| 2020-11-20 | $58.55 | $58.80 | $58.08 | $58.15 | $57.31 | 1,347,940 |
| 2020-11-19 | $60.20 | $60.20 | $58.01 | $58.56 | $57.71 | 1,832,990 |
| 2020-11-18 | $60.12 | $60.79 | $59.82 | $60.40 | $59.53 | 465,110 |
| 2020-11-17 | $61.86 | $61.88 | $59.96 | $60.10 | $59.23 | 939,050 |
| 2020-11-16 | $61.55 | $62.00 | $60.00 | $61.84 | $60.95 | 741,120 |
| 2020-11-13 | $61.91 | $62.00 | $60.80 | $61.43 | $60.54 | 727,050 |
| 2020-11-12 | $61.50 | $61.89 | $60.93 | $61.35 | $60.46 | 630,700 |
| 2020-11-11 | $63.70 | $63.99 | $61.30 | $61.32 | $60.43 | 1,403,200 |
| 2020-11-10 | $64.67 | $64.81 | $63.50 | $64.12 | $63.19 | 929,150 |
| 2020-11-09 | $63.94 | $65.00 | $63.60 | $64.57 | $63.64 | 1,219,950 |
| 2020-11-06 | $64.90 | $64.90 | $63.01 | $63.80 | $62.88 | 821,430 |
| 2020-11-05 | $62.96 | $64.87 | $62.96 | $64.04 | $63.11 | 1,784,170 |
| 2020-11-04 | $63.09 | $63.18 | $62.05 | $62.54 | $61.64 | 734,060 |
| 2020-11-03 | $63.84 | $64.05 | $62.51 | $62.86 | $61.95 | 1,089,050 |
| 2020-11-02 | $61.87 | $64.10 | $59.71 | $63.69 | $62.77 | 2,104,730 |
| 2020-10-30 | $64.50 | $64.50 | $61.70 | $61.97 | $61.07 | 2,180,680 |
| 2020-10-29 | $63.90 | $65.41 | $62.55 | $65.00 | $64.06 | 3,989,590 |
| 2020-10-28 | $65.58 | $68.89 | $65.30 | $68.71 | $67.72 | 2,257,230 |
| 2020-10-27 | $63.28 | $65.38 | $63.28 | $65.25 | $64.31 | 1,179,900 |
| 2020-10-26 | $66.20 | $66.78 | $63.82 | $64.39 | $63.46 | 1,505,800 |
| 2020-10-23 | $69.92 | $69.98 | $66.01 | $67.10 | $66.13 | 1,992,660 |
| 2020-10-22 | $68.60 | $70.50 | $68.17 | $70.00 | $68.99 | 2,359,430 |
| 2020-10-21 | $68.48 | $69.95 | $67.92 | $68.68 | $67.69 | 1,549,030 |
| 2020-10-20 | $66.79 | $68.20 | $66.00 | $68.20 | $67.21 | 764,610 |
| 2020-10-19 | $67.70 | $68.37 | $66.21 | $66.61 | $65.65 | 777,300 |
| 2020-10-16 | $68.06 | $68.32 | $66.00 | $67.51 | $66.53 | 1,128,740 |
| 2020-10-15 | $68.19 | $69.35 | $67.95 | $68.30 | $67.31 | 758,610 |
| 2020-10-14 | $69.00 | $69.78 | $68.00 | $68.63 | $67.64 | 1,212,970 |
| 2020-10-13 | $68.26 | $69.43 | $67.18 | $68.97 | $67.97 | 1,395,800 |
| 2020-10-12 | $65.50 | $68.59 | $65.50 | $68.04 | $67.06 | 1,499,920 |
| 2020-10-09 | $65.42 | $65.88 | $64.82 | $65.39 | $64.45 | 823,800 |
| 2020-10-08 | $64.49 | $64.49 | $64.49 | $64.49 | $63.56 | 0 |
| 2020-10-07 | $64.49 | $64.49 | $64.49 | $64.49 | $63.56 | 0 |
| 2020-10-06 | $64.49 | $64.49 | $64.49 | $64.49 | $63.56 | 0 |
| 2020-10-05 | $64.49 | $64.49 | $64.49 | $64.49 | $63.56 | 0 |
| 2020-10-02 | $64.49 | $64.49 | $64.49 | $64.49 | $63.56 | 0 |
| 2020-10-01 | $64.49 | $64.49 | $64.49 | $64.49 | $63.56 | 0 |
| 2020-09-30 | $63.50 | $65.38 | $63.22 | $64.49 | $63.56 | 1,014,750 |
| 2020-09-29 | $63.05 | $64.00 | $63.00 | $63.49 | $62.57 | 704,260 |
| 2020-09-28 | $63.29 | $63.76 | $62.53 | $63.00 | $62.09 | 675,590 |
| 2020-09-25 | $63.46 | $64.33 | $62.90 | $63.10 | $62.19 | 897,490 |
| 2020-09-24 | $65.73 | $65.97 | $63.34 | $63.36 | $62.44 | 1,450,540 |
| 2020-09-23 | $65.83 | $66.60 | $65.50 | $66.00 | $65.05 | 791,660 |
| 2020-09-22 | $66.63 | $66.93 | $65.70 | $65.72 | $64.77 | 629,020 |
| 2020-09-21 | $66.98 | $67.28 | $66.30 | $66.80 | $65.83 | 758,410 |
| 2020-09-18 | $65.93 | $66.90 | $65.74 | $66.90 | $65.93 | 744,100 |
| 2020-09-17 | $66.76 | $66.76 | $65.18 | $65.80 | $64.85 | 801,140 |
| 2020-09-16 | $67.50 | $67.50 | $65.90 | $66.72 | $65.76 | 833,380 |
| 2020-09-15 | $65.84 | $67.30 | $65.12 | $67.30 | $66.33 | 1,140,470 |
| 2020-09-14 | $66.00 | $66.88 | $65.52 | $65.73 | $64.78 | 1,027,180 |
| 2020-09-11 | $65.00 | $66.47 | $64.72 | $66.24 | $65.28 | 1,131,490 |
| 2020-09-10 | $67.52 | $67.52 | $65.00 | $65.01 | $64.07 | 1,422,420 |
| 2020-09-09 | $68.97 | $69.48 | $65.96 | $66.45 | $65.49 | 1,969,690 |
| 2020-09-08 | $72.07 | $72.50 | $69.02 | $70.06 | $69.05 | 1,975,600 |
| 2020-09-07 | $74.30 | $74.50 | $71.18 | $72.00 | $70.96 | 2,214,170 |
| 2020-09-04 | $74.49 | $75.89 | $73.50 | $74.65 | $73.57 | 2,449,240 |
| 2020-09-03 | $77.78 | $79.40 | $76.18 | $76.76 | $75.65 | 3,134,610 |
| 2020-09-02 | $76.85 | $79.18 | $76.30 | $78.00 | $76.87 | 2,893,060 |
| 2020-09-01 | $77.77 | $77.87 | $75.34 | $76.28 | $75.18 | 1,910,440 |
| 2020-08-31 | $77.13 | $78.90 | $76.21 | $77.00 | $75.89 | 2,971,970 |
| 2020-08-28 | $74.50 | $76.50 | $74.00 | $76.20 | $75.10 | 2,895,240 |
| 2020-08-27 | $73.80 | $75.07 | $72.85 | $74.86 | $73.78 | 1,257,180 |
| 2020-08-26 | $75.68 | $76.00 | $73.10 | $74.09 | $73.02 | 2,542,310 |
| 2020-08-25 | $76.30 | $77.30 | $75.88 | $76.25 | $75.15 | 2,074,580 |
| 2020-08-24 | $76.47 | $77.66 | $75.38 | $76.70 | $75.59 | 2,898,510 |
| 2020-08-21 | $74.27 | $76.37 | $74.27 | $75.77 | $74.68 | 1,690,430 |
| 2020-08-20 | $74.24 | $75.66 | $73.51 | $73.88 | $72.81 | 1,026,930 |
| 2020-08-19 | $76.80 | $76.99 | $74.59 | $74.78 | $73.70 | 1,728,360 |
| 2020-08-18 | $75.92 | $77.22 | $75.10 | $76.36 | $75.26 | 1,619,890 |
| 2020-08-17 | $75.38 | $76.80 | $75.06 | $75.92 | $74.82 | 1,210,680 |
| 2020-08-14 | $73.52 | $75.05 | $73.06 | $75.05 | $73.97 | 1,017,730 |
| 2020-08-13 | $74.02 | $74.98 | $72.98 | $73.34 | $72.28 | 923,750 |
| 2020-08-12 | $74.66 | $74.82 | $72.10 | $74.16 | $73.09 | 1,442,980 |
| 2020-08-11 | $76.11 | $77.30 | $74.74 | $74.80 | $73.72 | 1,339,240 |
| 2020-08-10 | $75.57 | $76.88 | $74.70 | $76.45 | $75.35 | 1,263,540 |
| 2020-08-07 | $76.60 | $77.47 | $74.23 | $75.87 | $74.77 | 1,562,230 |
| 2020-08-06 | $78.00 | $78.26 | $75.71 | $76.69 | $75.58 | 1,822,210 |
| 2020-08-05 | $76.47 | $78.45 | $75.90 | $78.15 | $77.02 | 1,496,260 |
| 2020-08-04 | $77.68 | $79.91 | $76.50 | $77.03 | $75.92 | 1,661,220 |
| 2020-08-03 | $77.78 | $78.48 | $77.03 | $77.81 | $76.69 | 1,830,820 |
| 2020-07-31 | $75.44 | $78.60 | $75.01 | $76.96 | $75.85 | 2,817,120 |
| 2020-07-30 | $75.70 | $75.84 | $74.12 | $74.45 | $73.37 | 1,842,600 |
| 2020-07-29 | $74.64 | $75.94 | $73.30 | $75.24 | $74.15 | 2,316,400 |
| 2020-07-28 | $72.82 | $74.65 | $72.35 | $73.69 | $72.63 | 2,002,550 |
| 2020-07-27 | $73.88 | $75.00 | $71.11 | $72.62 | $71.57 | 2,994,520 |
| 2020-07-24 | $79.08 | $79.85 | $74.55 | $74.70 | $73.62 | 2,956,500 |
| 2020-07-23 | $79.95 | $80.89 | $75.00 | $79.61 | $78.46 | 2,839,900 |
| 2020-07-22 | $79.69 | $81.25 | $78.85 | $80.33 | $79.17 | 2,190,710 |
| 2020-07-21 | $78.46 | $80.48 | $77.30 | $80.11 | $78.95 | 1,906,530 |
| 2020-07-20 | $80.66 | $80.67 | $76.12 | $78.49 | $77.36 | 2,242,950 |
| 2020-07-17 | $79.01 | $81.25 | $76.50 | $79.66 | $78.51 | 2,352,720 |
| 2020-07-16 | $87.01 | $87.94 | $79.30 | $79.38 | $78.23 | 3,980,910 |
| 2020-07-15 | $85.01 | $89.10 | $85.00 | $87.01 | $85.75 | 3,703,840 |
| 2020-07-14 | $89.98 | $90.61 | $83.10 | $84.85 | $83.62 | 3,793,070 |
| 2020-07-13 | $86.22 | $91.50 | $86.00 | $89.50 | $88.21 | 3,226,470 |
| 2020-07-10 | $87.00 | $89.84 | $86.28 | $86.76 | $85.51 | 2,779,490 |
| 2020-07-09 | $85.20 | $87.14 | $83.60 | $86.47 | $85.22 | 3,554,330 |
| 2020-07-08 | $84.28 | $86.78 | $84.03 | $85.82 | $84.58 | 3,702,750 |
| 2020-07-07 | $81.90 | $84.55 | $81.13 | $84.28 | $83.06 | 3,556,340 |
| 2020-07-06 | $82.00 | $82.00 | $80.73 | $81.79 | $80.61 | 3,691,170 |
| 2020-07-03 | $83.90 | $83.90 | $81.00 | $82.03 | $80.84 | 2,427,270 |
| 2020-07-02 | $83.99 | $85.50 | $82.60 | $83.96 | $82.75 | 1,907,850 |
| 2020-07-01 | $86.30 | $86.50 | $82.80 | $83.89 | $82.68 | 2,631,390 |
| 2020-06-30 | $83.48 | $86.50 | $83.30 | $86.03 | $84.40 | 3,033,460 |
| 2020-06-29 | $83.00 | $84.10 | $82.00 | $82.60 | $81.04 | 1,533,690 |
| 2020-06-26 | $83.35 | $83.35 | $83.35 | $83.35 | $81.78 | 0 |
| 2020-06-25 | $83.35 | $83.35 | $83.35 | $83.35 | $81.78 | 0 |
| 2020-06-24 | $85.30 | $86.54 | $82.30 | $83.35 | $81.78 | 2,249,780 |
| 2020-06-23 | $84.39 | $86.00 | $82.13 | $85.31 | $83.70 | 2,589,700 |
| 2020-06-22 | $87.33 | $87.99 | $83.78 | $84.50 | $82.90 | 3,051,620 |
| 2020-06-19 | $83.80 | $87.77 | $83.44 | $87.55 | $85.90 | 2,598,340 |
| 2020-06-18 | $85.79 | $85.85 | $82.14 | $83.80 | $82.22 | 2,186,040 |
| 2020-06-17 | $85.94 | $87.49 | $84.80 | $86.05 | $84.42 | 1,840,600 |
| 2020-06-16 | $82.50 | $86.00 | $82.09 | $85.96 | $84.34 | 2,757,420 |
| 2020-06-15 | $82.19 | $83.80 | $80.89 | $80.89 | $79.36 | 2,094,150 |
| 2020-06-12 | $78.50 | $82.44 | $78.20 | $82.20 | $80.65 | 1,853,600 |
| 2020-06-11 | $81.56 | $83.47 | $80.50 | $80.82 | $79.29 | 1,964,720 |
| 2020-06-10 | $81.70 | $82.35 | $80.80 | $81.62 | $80.08 | 1,412,760 |
| 2020-06-09 | $81.49 | $82.10 | $80.59 | $82.10 | $80.55 | 1,344,490 |
| 2020-06-08 | $85.95 | $85.95 | $80.46 | $81.07 | $79.54 | 2,697,650 |
| 2020-06-05 | $82.85 | $85.47 | $82.23 | $85.40 | $83.79 | 2,314,130 |
| 2020-06-04 | $83.84 | $85.57 | $82.51 | $83.13 | $81.56 | 1,504,590 |
| 2020-06-03 | $83.09 | $84.50 | $81.50 | $83.88 | $82.30 | 1,470,530 |
| 2020-06-02 | $87.00 | $87.39 | $82.81 | $83.11 | $81.54 | 2,421,560 |
| 2020-06-01 | $86.60 | $88.88 | $85.05 | $86.98 | $85.34 | 2,549,490 |
| 2020-05-29 | $83.00 | $86.83 | $82.29 | $86.48 | $84.85 | 2,194,940 |
| 2020-05-28 | $83.50 | $83.99 | $80.32 | $83.36 | $81.78 | 1,460,900 |
| 2020-05-27 | $85.00 | $86.99 | $82.20 | $83.14 | $81.57 | 1,770,320 |
| 2020-05-26 | $82.60 | $86.49 | $82.20 | $85.43 | $83.82 | 2,207,340 |
| 2020-05-25 | $80.86 | $83.31 | $80.12 | $82.63 | $81.07 | 1,545,270 |
| 2020-05-22 | $82.90 | $84.40 | $80.02 | $80.80 | $79.27 | 2,624,730 |
| 2020-05-21 | $84.80 | $84.80 | $81.89 | $82.10 | $80.55 | 2,465,370 |
| 2020-05-20 | $91.95 | $91.95 | $83.35 | $85.20 | $83.59 | 4,285,240 |
| 2020-05-19 | $90.48 | $92.89 | $90.06 | $92.60 | $90.85 | 1,648,380 |
| 2020-05-18 | $86.58 | $92.49 | $85.45 | $91.30 | $89.57 | 2,468,560 |
| 2020-05-15 | $86.50 | $87.04 | $84.03 | $86.22 | $84.59 | 2,095,160 |
| 2020-05-14 | $84.50 | $88.70 | $83.51 | $86.00 | $84.37 | 3,666,610 |
| 2020-05-13 | $79.20 | $84.96 | $79.01 | $84.92 | $83.32 | 3,658,210 |
| 2020-05-12 | $77.33 | $80.00 | $76.21 | $79.91 | $78.40 | 2,539,010 |
| 2020-05-11 | $78.22 | $78.41 | $76.32 | $77.61 | $76.14 | 1,768,740 |
| 2020-05-08 | $75.80 | $78.18 | $74.70 | $77.77 | $76.30 | 2,630,000 |
| 2020-05-07 | $75.50 | $76.50 | $73.66 | $75.50 | $74.07 | 2,168,620 |
| 2020-05-06 | $72.31 | $75.99 | $71.01 | $75.25 | $73.83 | 2,546,760 |
| 2020-05-05 | $72.70 | $72.70 | $72.70 | $72.70 | $71.33 | 0 |
| 2020-05-04 | $72.70 | $72.70 | $72.70 | $72.70 | $71.33 | 0 |
| 2020-05-01 | $72.70 | $72.70 | $72.70 | $72.70 | $71.33 | 0 |
| 2020-04-30 | $72.50 | $73.60 | $71.20 | $72.70 | $71.33 | 1,891,990 |
| 2020-04-29 | $74.90 | $76.80 | $71.80 | $72.38 | $71.01 | 3,398,830 |
| 2020-04-28 | $72.50 | $74.20 | $70.28 | $72.70 | $71.33 | 1,974,090 |
| 2020-04-27 | $71.09 | $73.46 | $69.60 | $72.85 | $71.47 | 2,154,010 |
| 2020-04-24 | $71.32 | $71.90 | $69.70 | $71.10 | $69.76 | 2,107,430 |
| 2020-04-23 | $72.96 | $73.02 | $71.09 | $71.95 | $70.59 | 2,235,850 |
| 2020-04-22 | $70.48 | $75.40 | $69.90 | $73.20 | $71.82 | 4,457,730 |
| 2020-04-21 | $72.50 | $74.13 | $72.00 | $73.75 | $72.36 | 2,200,710 |
| 2020-04-20 | $70.14 | $73.50 | $70.14 | $72.90 | $71.52 | 2,555,330 |
| 2020-04-17 | $68.70 | $70.20 | $67.58 | $69.45 | $68.14 | 2,965,080 |
| 2020-04-16 | $66.94 | $68.20 | $65.61 | $67.87 | $66.59 | 1,855,490 |
| 2020-04-15 | $67.92 | $68.99 | $66.80 | $67.10 | $65.83 | 1,962,110 |
| 2020-04-14 | $64.85 | $68.10 | $64.50 | $67.70 | $66.42 | 2,471,300 |
| 2020-04-13 | $65.85 | $65.85 | $64.11 | $64.46 | $63.24 | 1,405,230 |
| 2020-04-10 | $64.78 | $67.88 | $64.02 | $65.81 | $64.57 | 2,535,000 |
| 2020-04-09 | $63.40 | $65.87 | $63.27 | $65.40 | $64.16 | 2,870,210 |
| 2020-04-08 | $67.20 | $67.20 | $63.31 | $63.40 | $62.20 | 3,738,840 |
| 2020-04-07 | $68.00 | $68.53 | $67.01 | $67.31 | $66.04 | 2,873,100 |
| 2020-04-06 | $67.12 | $67.12 | $67.12 | $67.12 | $65.85 | 0 |
| 2020-04-03 | $68.37 | $69.47 | $67.00 | $67.12 | $65.85 | 1,569,920 |
| 2020-04-02 | $68.10 | $68.33 | $66.00 | $68.33 | $67.04 | 1,386,120 |
| 2020-04-01 | $68.80 | $70.48 | $68.12 | $68.41 | $67.12 | 1,315,850 |
| 2020-03-31 | $67.75 | $69.32 | $67.52 | $69.19 | $67.88 | 1,371,230 |
| 2020-03-30 | $67.52 | $67.80 | $65.51 | $66.83 | $65.57 | 1,268,200 |
| 2020-03-27 | $69.46 | $70.65 | $68.31 | $68.65 | $67.35 | 1,679,520 |
| 2020-03-26 | $67.40 | $69.80 | $67.04 | $68.62 | $67.32 | 1,642,800 |
| 2020-03-25 | $67.62 | $69.40 | $67.10 | $68.22 | $66.93 | 1,989,520 |
| 2020-03-24 | $65.36 | $66.45 | $64.31 | $66.39 | $65.14 | 1,442,990 |
| 2020-03-23 | $65.48 | $66.49 | $63.90 | $64.22 | $63.01 | 1,548,400 |
| 2020-03-20 | $66.00 | $67.67 | $65.30 | $67.57 | $66.29 | 1,610,490 |
| 2020-03-19 | $65.00 | $66.06 | $62.85 | $64.96 | $63.73 | 1,527,800 |
| 2020-03-18 | $66.50 | $68.35 | $65.00 | $65.10 | $63.87 | 1,998,310 |
| 2020-03-17 | $65.99 | $66.43 | $62.50 | $65.88 | $64.64 | 2,100,700 |
| 2020-03-16 | $70.61 | $70.65 | $64.10 | $64.50 | $63.28 | 2,228,540 |
| 2020-03-13 | $66.35 | $71.83 | $66.35 | $70.61 | $69.28 | 2,191,940 |
| 2020-03-12 | $72.08 | $72.56 | $69.13 | $70.35 | $69.02 | 2,848,120 |
| 2020-03-11 | $73.66 | $75.48 | $73.35 | $73.50 | $72.11 | 2,430,060 |
| 2020-03-10 | $72.00 | $73.89 | $71.00 | $73.59 | $72.20 | 1,935,020 |
| 2020-03-09 | $75.50 | $75.94 | $71.65 | $71.72 | $70.36 | 3,100,290 |
| 2020-03-06 | $75.30 | $77.79 | $75.23 | $77.00 | $75.55 | 1,672,790 |
| 2020-03-05 | $78.00 | $78.23 | $75.63 | $76.69 | $75.24 | 2,444,140 |
| 2020-03-04 | $76.51 | $77.71 | $75.73 | $77.13 | $75.67 | 2,173,430 |
| 2020-03-03 | $80.86 | $83.34 | $77.58 | $77.80 | $76.33 | 3,399,140 |
| 2020-03-02 | $76.70 | $80.87 | $76.70 | $80.00 | $78.49 | 2,847,720 |
| 2020-02-28 | $75.81 | $78.70 | $74.38 | $75.81 | $74.38 | 2,798,910 |
| 2020-02-27 | $77.09 | $81.50 | $77.09 | $78.70 | $77.21 | 2,310,620 |
| 2020-02-26 | $81.02 | $83.60 | $76.51 | $77.88 | $76.41 | 3,010,330 |
| 2020-02-25 | $75.99 | $83.48 | $75.20 | $82.40 | $80.84 | 3,292,680 |
| 2020-02-24 | $75.77 | $78.92 | $75.77 | $77.26 | $75.80 | 2,604,130 |
| 2020-02-21 | $76.99 | $78.78 | $76.11 | $76.60 | $75.15 | 2,466,810 |
| 2020-02-20 | $76.98 | $77.75 | $75.01 | $76.99 | $75.54 | 2,196,240 |
| 2020-02-19 | $73.38 | $78.50 | $72.60 | $75.73 | $74.30 | 3,724,020 |
| 2020-02-18 | $69.19 | $74.50 | $68.38 | $73.52 | $72.13 | 3,219,610 |
| 2020-02-17 | $68.00 | $69.09 | $67.43 | $68.78 | $67.48 | 2,258,750 |
| 2020-02-14 | $67.13 | $68.40 | $66.62 | $68.01 | $66.72 | 1,973,680 |
| 2020-02-13 | $67.86 | $67.86 | $66.00 | $67.22 | $65.95 | 2,135,340 |
| 2020-02-12 | $67.30 | $68.85 | $67.05 | $67.55 | $66.27 | 1,967,090 |
| 2020-02-11 | $66.39 | $68.05 | $65.72 | $67.11 | $65.84 | 2,136,960 |
| 2020-02-10 | $65.55 | $67.66 | $65.01 | $66.77 | $65.51 | 1,956,190 |
| 2020-02-07 | $64.28 | $66.19 | $63.01 | $65.60 | $64.36 | 3,037,950 |
| 2020-02-06 | $62.39 | $64.58 | $61.57 | $64.10 | $62.89 | 2,598,440 |
| 2020-02-05 | $62.68 | $63.89 | $61.40 | $61.95 | $60.78 | 3,132,750 |
| 2020-02-04 | $61.06 | $63.14 | $61.06 | $62.40 | $61.22 | 3,775,970 |
| 2020-02-03 | $60.75 | $61.81 | $60.75 | $60.75 | $59.60 | 2,020,000 |
| 2020-01-31 | $67.50 | $67.50 | $67.50 | $67.50 | $66.22 | 0 |
| 2020-01-30 | $67.50 | $67.50 | $67.50 | $67.50 | $66.22 | 0 |
| 2020-01-29 | $67.50 | $67.50 | $67.50 | $67.50 | $66.22 | 0 |
| 2020-01-28 | $67.50 | $67.50 | $67.50 | $67.50 | $66.22 | 0 |
| 2020-01-27 | $67.50 | $67.50 | $67.50 | $67.50 | $66.22 | 0 |
| 2020-01-24 | $67.50 | $67.50 | $67.50 | $67.50 | $66.22 | 0 |
| 2020-01-23 | $67.88 | $70.80 | $66.28 | $67.50 | $66.22 | 2,778,270 |
| 2020-01-22 | $68.37 | $69.46 | $67.18 | $68.68 | $67.38 | 1,748,020 |
| 2020-01-21 | $70.20 | $70.80 | $68.30 | $68.99 | $67.69 | 1,706,140 |
| 2020-01-20 | $69.80 | $70.85 | $68.98 | $70.20 | $68.87 | 1,818,300 |
| 2020-01-17 | $71.21 | $71.79 | $69.49 | $69.83 | $68.51 | 2,103,730 |
| 2020-01-16 | $67.57 | $71.50 | $67.57 | $70.63 | $69.30 | 3,249,460 |
| 2020-01-15 | $66.52 | $68.27 | $66.51 | $67.69 | $66.41 | 1,790,640 |
| 2020-01-14 | $69.00 | $69.15 | $66.66 | $66.81 | $65.55 | 2,347,670 |
| 2020-01-13 | $68.98 | $69.88 | $67.60 | $69.20 | $67.89 | 2,222,770 |
| 2020-01-10 | $67.96 | $70.65 | $67.06 | $69.22 | $67.91 | 2,943,290 |
| 2020-01-09 | $67.30 | $68.57 | $66.12 | $67.95 | $66.67 | 2,833,110 |
| 2020-01-08 | $65.73 | $67.50 | $64.80 | $66.01 | $64.76 | 2,357,300 |
| 2020-01-07 | $65.28 | $66.90 | $65.01 | $65.94 | $64.69 | 2,743,660 |
| 2020-01-06 | $62.00 | $67.35 | $61.49 | $65.92 | $64.67 | 4,389,270 |
| 2020-01-03 | $63.01 | $64.88 | $62.51 | $63.12 | $61.93 | 2,431,290 |
| 2020-01-02 | $60.70 | $63.61 | $60.07 | $63.15 | $61.96 | 3,448,780 |
| 2020-01-01 | $60.03 | $60.03 | $60.03 | $60.03 | $58.90 | 0 |
| 2019-12-31 | $58.15 | $60.65 | $58.11 | $60.03 | $58.90 | 2,645,460 |
| 2019-12-30 | $60.66 | $60.66 | $57.00 | $58.80 | $57.69 | 5,256,860 |
| 2019-12-27 | $61.17 | $62.90 | $60.86 | $61.26 | $60.10 | 2,588,090 |
| 2019-12-26 | $61.87 | $62.01 | $60.56 | $61.00 | $59.85 | 1,974,010 |
| 2019-12-25 | $62.20 | $62.60 | $61.60 | $61.70 | $60.53 | 1,135,900 |
| 2019-12-24 | $61.21 | $62.36 | $61.05 | $62.13 | $60.96 | 923,880 |
| 2019-12-23 | $62.12 | $62.20 | $60.80 | $61.20 | $60.04 | 1,353,020 |
| 2019-12-20 | $63.06 | $63.38 | $62.17 | $62.26 | $61.08 | 1,271,330 |
| 2019-12-19 | $62.66 | $63.58 | $62.36 | $63.33 | $62.13 | 1,757,350 |
| 2019-12-18 | $64.70 | $64.86 | $62.58 | $63.00 | $61.81 | 2,907,550 |
| 2019-12-17 | $65.41 | $65.45 | $64.10 | $64.84 | $63.61 | 2,521,230 |
| 2019-12-16 | $64.47 | $65.50 | $63.60 | $65.00 | $63.77 | 1,772,590 |
| 2019-12-13 | $64.00 | $64.57 | $63.39 | $64.46 | $63.24 | 2,146,790 |
| 2019-12-12 | $61.93 | $63.92 | $61.65 | $63.81 | $62.60 | 2,166,030 |
| 2019-12-11 | $62.65 | $62.97 | $61.41 | $61.64 | $60.48 | 1,467,370 |
| 2019-12-10 | $63.44 | $63.88 | $62.30 | $62.79 | $61.60 | 1,948,100 |
| 2019-12-09 | $64.60 | $65.46 | $63.60 | $63.95 | $62.74 | 1,496,000 |
| 2019-12-06 | $63.85 | $64.58 | $63.42 | $64.18 | $62.97 | 1,239,020 |
| 2019-12-05 | $63.10 | $64.69 | $62.89 | $64.10 | $62.89 | 2,011,450 |
| 2019-12-04 | $60.94 | $63.50 | $60.91 | $63.40 | $62.20 | 2,416,830 |
| 2019-12-03 | $61.02 | $61.58 | $59.59 | $61.45 | $60.29 | 1,754,720 |
| 2019-12-02 | $61.65 | $61.88 | $60.73 | $60.88 | $59.73 | 1,502,200 |
| 2019-11-29 | $62.14 | $62.46 | $60.00 | $61.35 | $60.19 | 2,140,410 |
| 2019-11-28 | $63.01 | $63.80 | $61.91 | $62.15 | $60.98 | 1,753,270 |
| 2019-11-27 | $62.50 | $64.10 | $61.72 | $63.50 | $62.30 | 2,526,810 |
| 2019-11-26 | $62.52 | $63.18 | $61.52 | $62.30 | $61.12 | 2,397,820 |
| 2019-11-25 | $64.77 | $64.80 | $61.50 | $62.30 | $61.12 | 3,540,660 |
| 2019-11-22 | $67.84 | $68.48 | $63.00 | $64.82 | $63.60 | 5,645,410 |
| 2019-11-21 | $71.84 | $72.27 | $66.12 | $67.54 | $66.26 | 4,644,420 |
| 2019-11-20 | $73.37 | $74.00 | $72.22 | $72.28 | $70.91 | 1,809,940 |
| 2019-11-19 | $72.82 | $74.20 | $71.60 | $73.37 | $71.98 | 2,408,090 |
| 2019-11-18 | $72.59 | $73.99 | $71.50 | $72.81 | $71.43 | 2,111,340 |
| 2019-11-15 | $70.99 | $73.68 | $70.80 | $72.56 | $71.19 | 2,907,180 |
| 2019-11-14 | $72.00 | $72.95 | $70.74 | $71.95 | $70.59 | 2,260,840 |
| 2019-11-13 | $72.63 | $73.70 | $71.34 | $72.33 | $70.96 | 3,337,780 |
| 2019-11-12 | $70.10 | $73.25 | $69.01 | $73.20 | $71.82 | 2,988,590 |
| 2019-11-11 | $69.97 | $71.50 | $69.22 | $70.60 | $69.27 | 1,943,340 |
| 2019-11-08 | $72.60 | $72.60 | $69.81 | $69.97 | $68.65 | 2,394,200 |
| 2019-11-07 | $71.18 | $72.48 | $70.60 | $71.90 | $70.54 | 2,500,500 |
| 2019-11-06 | $73.22 | $74.00 | $71.32 | $71.54 | $70.19 | 2,472,940 |
| 2019-11-05 | $74.25 | $74.98 | $73.49 | $74.00 | $72.60 | 2,264,120 |
| 2019-11-04 | $74.60 | $75.57 | $73.50 | $75.02 | $73.60 | 2,444,470 |
| 2019-11-01 | $70.20 | $74.42 | $70.20 | $74.21 | $72.81 | 3,577,050 |
| 2019-10-31 | $67.19 | $72.18 | $66.73 | $71.83 | $70.47 | 4,571,520 |
| 2019-10-30 | $67.09 | $70.00 | $65.20 | $66.70 | $65.44 | 6,264,620 |
| 2019-10-29 | $65.54 | $65.68 | $63.26 | $63.90 | $62.69 | 2,894,380 |
| 2019-10-28 | $65.41 | $67.17 | $64.18 | $66.25 | $65.00 | 2,157,110 |
| 2019-10-25 | $66.47 | $67.20 | $65.48 | $66.58 | $65.32 | 1,897,860 |
| 2019-10-24 | $66.20 | $66.98 | $65.11 | $66.56 | $65.30 | 2,202,680 |
| 2019-10-23 | $68.36 | $69.88 | $67.00 | $67.00 | $65.73 | 3,044,670 |
| 2019-10-22 | $65.50 | $67.60 | $65.50 | $67.47 | $66.20 | 2,800,020 |
| 2019-10-21 | $66.02 | $67.88 | $63.80 | $66.02 | $64.77 | 3,386,440 |
| 2019-10-18 | $64.32 | $68.50 | $64.02 | $66.95 | $65.68 | 4,093,030 |
| 2019-10-17 | $63.38 | $64.46 | $62.58 | $64.46 | $63.24 | 1,995,550 |
| 2019-10-16 | $60.71 | $64.00 | $60.71 | $63.42 | $62.22 | 2,994,570 |
| 2019-10-15 | $61.91 | $62.16 | $60.22 | $60.94 | $59.79 | 2,188,520 |
| 2019-10-14 | $62.20 | $64.08 | $61.31 | $62.00 | $60.83 | 2,784,590 |
| 2019-10-11 | $61.89 | $63.50 | $60.70 | $61.41 | $60.25 | 2,435,550 |
| 2019-10-10 | $58.80 | $62.50 | $58.58 | $62.04 | $60.87 | 3,377,260 |
| 2019-10-09 | $58.20 | $58.97 | $57.22 | $58.65 | $57.54 | 1,594,990 |
| 2019-10-08 | $59.90 | $60.90 | $58.50 | $59.00 | $57.89 | 2,044,580 |
| 2019-10-07 | $59.30 | $59.30 | $59.30 | $59.30 | $58.18 | 0 |
| 2019-10-04 | $59.30 | $59.30 | $59.30 | $59.30 | $58.18 | 0 |
| 2019-10-03 | $59.30 | $59.30 | $59.30 | $59.30 | $58.18 | 0 |
| 2019-10-02 | $59.30 | $59.30 | $59.30 | $59.30 | $58.18 | 0 |
| 2019-10-01 | $59.30 | $59.30 | $59.30 | $59.30 | $58.18 | 0 |
| 2019-09-30 | $60.49 | $61.12 | $58.50 | $59.30 | $58.18 | 1,949,330 |
| 2019-09-27 | $58.30 | $60.30 | $57.63 | $60.30 | $59.16 | 2,536,160 |
| 2019-09-26 | $61.98 | $61.98 | $55.80 | $57.91 | $56.82 | 3,897,460 |
| 2019-09-25 | $62.05 | $64.80 | $60.48 | $61.55 | $60.39 | 3,928,330 |
| 2019-09-24 | $60.09 | $63.15 | $59.08 | $63.00 | $61.81 | 3,643,400 |
| 2019-09-23 | $61.35 | $61.35 | $58.86 | $60.06 | $58.93 | 3,407,050 |
| 2019-09-20 | $62.43 | $63.49 | $60.60 | $62.10 | $60.93 | 5,223,200 |
| 2019-09-19 | $58.66 | $64.16 | $57.69 | $63.79 | $62.58 | 4,435,470 |
| 2019-09-18 | $56.86 | $61.00 | $56.86 | $58.60 | $57.49 | 4,663,950 |
| 2019-09-17 | $57.00 | $58.50 | $55.82 | $57.20 | $56.12 | 3,674,170 |
| 2019-09-16 | $55.80 | $58.53 | $55.36 | $57.05 | $55.97 | 3,901,500 |
| 2019-09-13 | $56.25 | $56.25 | $56.25 | $56.25 | $55.19 | 0 |
| 2019-09-12 | $53.73 | $57.86 | $52.80 | $56.25 | $55.19 | 5,763,450 |
| 2019-09-11 | $50.84 | $55.50 | $50.84 | $53.07 | $52.07 | 6,456,440 |
| 2019-09-10 | $50.10 | $50.70 | $49.00 | $50.61 | $49.65 | 2,842,700 |
| 2019-09-09 | $48.68 | $50.28 | $48.26 | $50.13 | $49.18 | 3,921,940 |
| 2019-09-06 | $50.15 | $50.67 | $47.33 | $48.57 | $47.65 | 5,946,420 |
| 2019-09-05 | $52.24 | $53.20 | $50.00 | $50.37 | $49.42 | 4,512,580 |
| 2019-09-04 | $51.50 | $51.87 | $50.50 | $51.76 | $50.78 | 3,270,030 |
| 2019-09-03 | $49.63 | $52.63 | $49.63 | $51.94 | $50.96 | 5,720,180 |
| 2019-09-02 | $50.38 | $51.38 | $48.83 | $50.22 | $49.27 | 5,004,710 |
| 2019-08-30 | $48.50 | $49.91 | $47.59 | $49.91 | $48.97 | 4,770,130 |
| 2019-08-29 | $49.99 | $51.05 | $48.40 | $48.71 | $47.79 | 5,017,160 |
| 2019-08-28 | $47.86 | $49.38 | $46.88 | $48.88 | $47.96 | 4,503,590 |
| 2019-08-27 | $49.08 | $51.20 | $47.86 | $48.00 | $47.09 | 6,944,680 |
| 2019-08-26 | $47.80 | $49.90 | $46.60 | $49.20 | $48.27 | 6,928,090 |
| 2019-08-23 | $44.88 | $49.50 | $44.88 | $49.50 | $48.56 | 11,343,330 |
| 2019-08-22 | $44.30 | $45.00 | $43.48 | $45.00 | $44.15 | 3,621,930 |
| 2019-08-21 | $44.39 | $45.68 | $43.78 | $44.55 | $43.71 | 3,778,980 |
| 2019-08-20 | $44.60 | $45.44 | $43.38 | $44.41 | $43.57 | 4,377,990 |
| 2019-08-19 | $44.66 | $46.88 | $44.50 | $45.13 | $44.28 | 6,932,860 |
| 2019-08-16 | $44.57 | $45.78 | $44.38 | $44.66 | $43.82 | 7,240,750 |
| 2019-08-15 | $41.53 | $46.05 | $41.53 | $45.55 | $44.69 | 10,018,290 |
| 2019-08-14 | $41.36 | $43.48 | $40.65 | $42.88 | $42.07 | 9,295,880 |
| 2019-08-13 | $41.02 | $41.35 | $39.43 | $40.37 | $39.61 | 7,063,590 |
| 2019-08-12 | $41.00 | $42.66 | $40.70 | $41.70 | $40.91 | 6,503,510 |
| 2019-08-09 | $41.90 | $41.92 | $40.51 | $41.03 | $40.25 | 6,522,440 |
| 2019-08-08 | $40.23 | $42.50 | $40.06 | $42.14 | $41.34 | 12,986,350 |
| 2019-08-07 | $45.00 | $45.88 | $41.00 | $41.00 | $40.23 | 14,569,650 |
| 2019-08-06 | $44.23 | $46.46 | $43.55 | $45.50 | $44.64 | 13,401,460 |
| 2019-08-05 | $47.80 | $47.80 | $45.01 | $46.08 | $45.21 | 15,677,670 |
| 2019-08-02 | $47.60 | $51.01 | $45.82 | $48.40 | $47.49 | 26,796,730 |
| 2019-08-01 | $46.00 | $47.64 | $45.50 | $47.64 | $46.74 | 19,667,180 |
| 2019-07-31 | $43.31 | $43.31 | $43.31 | $43.31 | $42.49 | 2,084,480 |
| 2019-07-30 | $39.37 | $39.37 | $39.37 | $39.37 | $38.63 | 164,110 |
| 2019-07-29 | $35.79 | $35.79 | $35.79 | $35.79 | $35.11 | 90,630 |
| 2019-07-26 | $32.54 | $32.54 | $32.54 | $32.54 | $31.93 | 40,360 |
| 2019-07-25 | $29.58 | $29.58 | $29.58 | $29.58 | $29.02 | 97,620 |
Guangdong Marubi Biotechnology Company Ltd (603983) News Headlines
Recent Guangdong Marubi Biotechnology Company Ltd (603983) News
Similar Companies to Guangdong Marubi Biotechnology Company Ltd (603983) 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 | -- | -- | -- |