Jushri Technologies Inc (300762) Exchange: SHE
Data as of July 17, 2025
$22.65 ($0.92) 4.23%
Jushri Technologies Inc - Daily Information
Click for more stock information on Jushri Technologies Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.73 |
| Previous Close | $22.65 |
| High | $22.72 |
| Low | $21.73 |
| Adjusted Open | $21.73 |
| Previous Adjusted Close | $22.65 |
| Adjusted High | $22.72 |
| Adjusted Low | $21.73 |
Invest in Jushri Technologies Inc (300762)
Historical Stock Data for Jushri Technologies Inc (300762)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | $21.73 | $22.72 | $21.73 | $22.65 | $22.65 | 44,237,970 |
| 2025-06-04 | $21.87 | $22.48 | $21.61 | $21.73 | $21.73 | 28,114,360 |
| 2025-06-03 | $21.81 | $22.28 | $21.52 | $21.58 | $21.58 | 29,659,630 |
| 2025-05-30 | $21.49 | $21.88 | $21.13 | $21.68 | $21.68 | 28,263,870 |
| 2025-05-29 | $20.77 | $21.88 | $20.65 | $21.42 | $21.42 | 32,363,090 |
| 2025-05-28 | $20.85 | $21.03 | $20.58 | $20.60 | $20.60 | 13,336,200 |
| 2025-05-27 | $20.73 | $21.18 | $20.37 | $21.08 | $21.08 | 20,857,790 |
| 2025-05-26 | $20.55 | $20.84 | $20.34 | $20.75 | $20.75 | 10,905,020 |
| 2025-05-23 | $20.88 | $21.08 | $20.39 | $20.41 | $20.41 | 16,696,050 |
| 2025-05-22 | $20.93 | $21.48 | $20.84 | $20.98 | $20.98 | 16,513,140 |
| 2025-05-21 | $21.31 | $21.72 | $21.00 | $21.05 | $21.05 | 19,755,140 |
| 2025-05-20 | $21.23 | $21.41 | $21.06 | $21.27 | $21.27 | 13,123,260 |
| 2025-05-19 | $21.20 | $21.46 | $21.00 | $21.33 | $21.33 | 15,066,280 |
| 2025-05-16 | $21.44 | $21.78 | $21.24 | $21.27 | $21.27 | 15,086,520 |
| 2025-05-15 | $22.13 | $22.33 | $21.40 | $21.43 | $21.43 | 19,307,680 |
| 2025-05-14 | $22.33 | $22.54 | $21.86 | $21.99 | $21.99 | 24,530,600 |
| 2025-05-13 | $23.00 | $23.13 | $22.32 | $22.37 | $22.37 | 47,064,980 |
| 2025-05-12 | $22.00 | $24.14 | $21.95 | $23.30 | $23.30 | 57,238,810 |
| 2025-05-09 | $22.86 | $23.31 | $21.72 | $22.14 | $22.14 | 46,367,540 |
| 2025-05-08 | $21.38 | $21.76 | $21.20 | $21.74 | $21.74 | 20,642,830 |
| 2025-05-07 | $21.63 | $21.78 | $21.20 | $21.45 | $21.45 | 22,268,070 |
| 2025-05-06 | $20.44 | $21.42 | $20.40 | $21.32 | $21.32 | 22,868,130 |
| 2025-04-30 | $19.80 | $20.65 | $19.70 | $20.45 | $20.45 | 20,344,610 |
| 2025-04-29 | $19.50 | $19.95 | $19.45 | $19.69 | $19.69 | 20,651,460 |
| 2025-04-28 | $19.38 | $19.44 | $18.79 | $18.95 | $18.95 | 17,806,560 |
| 2025-04-25 | $19.76 | $20.00 | $19.52 | $19.55 | $19.55 | 19,366,720 |
| 2025-04-24 | $19.76 | $20.77 | $18.99 | $20.03 | $20.03 | 35,831,540 |
| 2025-04-23 | $19.88 | $20.20 | $19.66 | $19.76 | $19.76 | 12,988,290 |
| 2025-04-22 | $19.95 | $20.03 | $19.70 | $19.72 | $19.72 | 10,965,980 |
| 2025-04-21 | $19.63 | $20.10 | $19.47 | $20.03 | $20.03 | 13,010,960 |
| 2025-04-18 | $19.60 | $19.99 | $19.52 | $19.67 | $19.67 | 14,266,730 |
| 2025-04-17 | $19.50 | $20.15 | $19.48 | $19.49 | $19.49 | 12,441,770 |
| 2025-04-16 | $20.25 | $20.38 | $19.46 | $19.75 | $19.75 | 16,619,000 |
| 2025-04-15 | $20.45 | $21.03 | $20.08 | $20.30 | $20.30 | 14,128,730 |
| 2025-04-14 | $20.71 | $21.25 | $20.25 | $20.44 | $20.44 | 23,079,400 |
| 2025-04-11 | $19.30 | $21.00 | $19.20 | $20.42 | $20.42 | 30,765,960 |
| 2025-04-10 | $19.90 | $20.32 | $19.42 | $19.44 | $19.44 | 26,080,900 |
| 2025-04-09 | $18.00 | $19.52 | $17.20 | $19.36 | $19.36 | 32,641,400 |
| 2025-04-08 | $17.65 | $19.06 | $17.65 | $18.37 | $18.37 | 33,340,100 |
| 2025-04-07 | $20.51 | $21.19 | $17.53 | $17.53 | $17.53 | 35,917,080 |
| 2025-04-03 | $22.27 | $22.90 | $21.83 | $21.91 | $21.91 | 18,995,400 |
| 2025-04-02 | $21.85 | $22.75 | $21.53 | $22.49 | $22.49 | 23,672,620 |
| 2025-04-01 | $21.69 | $22.20 | $21.67 | $21.79 | $21.79 | 13,122,720 |
| 2025-03-31 | $21.52 | $21.78 | $21.11 | $21.57 | $21.57 | 12,709,970 |
| 2025-03-28 | $22.00 | $22.25 | $21.56 | $21.60 | $21.60 | 12,022,860 |
| 2025-03-27 | $22.09 | $22.58 | $21.60 | $22.00 | $22.00 | 16,226,860 |
| 2025-03-26 | $22.30 | $22.74 | $22.03 | $22.09 | $22.09 | 15,575,780 |
| 2025-03-25 | $22.47 | $23.18 | $22.30 | $22.39 | $22.39 | 20,640,150 |
| 2025-03-24 | $23.45 | $23.80 | $21.92 | $22.56 | $22.56 | 34,713,460 |
| 2025-03-21 | $23.10 | $24.15 | $22.92 | $23.62 | $23.62 | 37,958,880 |
| 2025-03-20 | $22.98 | $23.62 | $22.81 | $23.14 | $23.14 | 16,688,910 |
| 2025-03-19 | $23.73 | $23.75 | $22.94 | $23.07 | $23.07 | 23,884,880 |
| 2025-03-18 | $23.83 | $24.24 | $23.63 | $23.77 | $23.77 | 17,746,520 |
| 2025-03-17 | $24.34 | $24.38 | $23.80 | $23.87 | $23.87 | 19,144,800 |
| 2025-03-14 | $24.10 | $24.50 | $23.57 | $24.16 | $24.16 | 26,968,020 |
| 2025-03-13 | $24.55 | $24.83 | $23.78 | $24.12 | $24.12 | 29,809,800 |
| 2025-03-12 | $25.26 | $25.34 | $24.54 | $24.59 | $24.59 | 34,697,750 |
| 2025-03-11 | $24.20 | $25.43 | $24.12 | $25.00 | $25.00 | 42,668,680 |
| 2025-03-10 | $23.90 | $25.58 | $23.90 | $24.78 | $24.78 | 55,281,560 |
| 2025-03-07 | $24.23 | $24.77 | $23.72 | $23.97 | $23.97 | 40,156,440 |
| 2025-03-06 | $23.86 | $24.66 | $23.42 | $24.24 | $24.24 | 57,706,350 |
| 2025-03-05 | $22.10 | $24.88 | $22.10 | $23.85 | $23.85 | 73,515,910 |
| 2025-03-04 | $20.95 | $22.05 | $20.93 | $21.84 | $21.84 | 20,271,770 |
| 2025-03-03 | $21.29 | $21.80 | $20.88 | $21.16 | $21.16 | 18,711,100 |
| 2025-02-28 | $22.70 | $22.74 | $21.18 | $21.22 | $21.22 | 24,442,530 |
| 2025-02-27 | $23.50 | $23.50 | $22.22 | $22.76 | $22.76 | 30,869,360 |
| 2025-02-26 | $23.45 | $23.66 | $23.20 | $23.38 | $23.38 | 24,231,320 |
| 2025-02-25 | $23.35 | $23.99 | $23.33 | $23.44 | $23.44 | 28,622,750 |
| 2025-02-24 | $23.94 | $24.25 | $23.06 | $23.82 | $23.82 | 35,974,560 |
| 2025-02-20 | $22.49 | $23.47 | $22.33 | $23.44 | $23.44 | 41,066,020 |
| 2025-02-19 | $21.85 | $22.64 | $21.77 | $22.53 | $22.53 | 19,894,420 |
| 2025-02-18 | $22.49 | $23.10 | $21.72 | $21.92 | $21.92 | 29,291,090 |
| 2025-02-17 | $22.77 | $23.25 | $22.29 | $22.53 | $22.53 | 28,663,720 |
| 2025-02-14 | $22.92 | $23.14 | $22.55 | $22.95 | $22.95 | 22,943,200 |
| 2025-02-13 | $23.71 | $23.76 | $23.04 | $23.05 | $23.05 | 24,676,940 |
| 2025-02-12 | $23.56 | $24.18 | $23.33 | $23.78 | $23.78 | 26,814,410 |
| 2025-02-11 | $23.63 | $24.07 | $23.12 | $23.50 | $23.50 | 27,039,420 |
| 2025-02-10 | $23.25 | $23.95 | $23.09 | $23.82 | $23.82 | 35,466,620 |
| 2025-02-07 | $22.90 | $24.00 | $22.65 | $23.20 | $23.20 | 44,231,910 |
| 2025-02-06 | $21.49 | $23.21 | $21.20 | $23.01 | $23.01 | 43,403,950 |
| 2025-02-05 | $20.98 | $21.84 | $20.77 | $21.42 | $21.42 | 24,518,840 |
| 2025-01-27 | $21.65 | $21.75 | $20.66 | $20.66 | $20.66 | 18,117,360 |
| 2025-01-24 | $21.09 | $21.73 | $21.03 | $21.65 | $21.65 | 23,093,030 |
| 2025-01-23 | $21.30 | $22.14 | $21.02 | $21.05 | $21.05 | 25,593,490 |
| 2025-01-22 | $21.08 | $22.10 | $21.08 | $21.28 | $21.28 | 26,709,340 |
| 2025-01-21 | $21.25 | $21.53 | $21.12 | $21.34 | $21.34 | 16,498,490 |
| 2025-01-20 | $21.67 | $22.17 | $21.05 | $21.17 | $21.17 | 20,015,520 |
| 2025-01-17 | $21.00 | $21.78 | $20.85 | $21.40 | $21.40 | 22,828,920 |
| 2025-01-16 | $21.53 | $21.75 | $20.82 | $21.26 | $21.26 | 23,390,410 |
| 2025-01-15 | $21.72 | $21.86 | $21.15 | $21.29 | $21.29 | 22,630,060 |
| 2025-01-14 | $20.28 | $21.95 | $20.01 | $21.93 | $21.93 | 42,098,290 |
| 2025-01-13 | $19.00 | $20.45 | $18.69 | $20.24 | $20.24 | 30,035,380 |
| 2025-01-09 | $19.41 | $20.20 | $19.39 | $19.90 | $19.90 | 21,436,260 |
| 2025-01-08 | $19.40 | $19.75 | $18.70 | $19.61 | $19.61 | 23,152,160 |
| 2025-01-07 | $19.20 | $19.55 | $19.00 | $19.53 | $19.53 | 16,681,360 |
| 2025-01-06 | $19.55 | $19.73 | $18.86 | $19.09 | $19.09 | 20,213,070 |
| 2025-01-03 | $20.59 | $20.71 | $19.25 | $19.48 | $19.48 | 25,021,120 |
| 2025-01-02 | $21.04 | $21.26 | $20.07 | $20.49 | $20.49 | 23,527,360 |
| 2024-12-31 | $22.46 | $22.53 | $21.01 | $21.03 | $21.03 | 27,266,040 |
| 2024-12-30 | $22.01 | $22.72 | $21.40 | $22.49 | $22.49 | 29,774,300 |
| 2024-12-27 | $22.13 | $22.49 | $21.77 | $21.84 | $21.84 | 22,858,930 |
| 2024-12-26 | $22.33 | $22.50 | $21.92 | $22.00 | $22.00 | 25,170,210 |
| 2024-12-25 | $23.10 | $23.10 | $21.50 | $22.24 | $22.24 | 40,255,920 |
| 2024-12-24 | $23.00 | $23.48 | $22.70 | $23.15 | $23.15 | 20,735,470 |
| 2024-12-23 | $23.90 | $24.01 | $22.95 | $22.96 | $22.96 | 38,149,910 |
| 2024-12-20 | $23.90 | $25.33 | $23.63 | $24.60 | $24.60 | 35,093,920 |
| 2024-12-19 | $23.31 | $24.32 | $23.21 | $23.97 | $23.97 | 25,383,980 |
| 2024-12-18 | $23.78 | $23.97 | $23.08 | $23.76 | $23.76 | 27,917,430 |
| 2024-12-17 | $25.25 | $25.63 | $23.40 | $23.59 | $23.59 | 47,178,810 |
| 2024-12-16 | $25.62 | $26.49 | $24.97 | $25.25 | $25.25 | 40,061,130 |
| 2024-12-13 | $26.51 | $27.19 | $25.88 | $25.90 | $25.90 | 55,175,330 |
| 2024-12-12 | $26.00 | $27.43 | $25.49 | $27.28 | $27.28 | 72,946,580 |
| 2024-12-11 | $25.66 | $26.90 | $25.41 | $26.31 | $26.31 | 72,334,680 |
| 2024-12-10 | $24.12 | $26.38 | $23.60 | $25.87 | $25.87 | 113,251,400 |
| 2024-12-09 | $23.00 | $23.95 | $22.70 | $23.52 | $23.52 | 49,915,130 |
| 2024-12-06 | $23.58 | $23.68 | $22.90 | $23.02 | $23.02 | 42,029,250 |
| 2024-12-05 | $22.78 | $23.70 | $22.75 | $23.36 | $23.36 | 51,197,560 |
| 2024-12-04 | $23.25 | $23.33 | $22.42 | $22.69 | $22.69 | 40,850,710 |
| 2024-12-03 | $23.82 | $24.00 | $23.15 | $23.33 | $23.33 | 47,386,900 |
| 2024-12-02 | $24.07 | $24.61 | $23.20 | $24.13 | $24.13 | 73,746,850 |
| 2024-11-29 | $23.18 | $24.39 | $22.83 | $23.67 | $23.67 | 56,068,680 |
| 2024-11-28 | $23.80 | $23.92 | $23.15 | $23.17 | $23.17 | 64,705,700 |
| 2024-11-27 | $23.47 | $24.60 | $22.68 | $24.30 | $24.30 | 70,392,010 |
| 2024-11-26 | $24.90 | $25.35 | $23.53 | $23.55 | $23.55 | 60,838,650 |
| 2024-11-25 | $25.58 | $26.22 | $24.48 | $24.95 | $24.95 | 48,494,320 |
| 2024-11-22 | $26.73 | $26.82 | $25.33 | $25.44 | $25.44 | 59,069,900 |
| 2024-11-21 | $28.00 | $28.08 | $26.58 | $27.40 | $27.40 | 73,599,960 |
| 2024-11-20 | $26.81 | $29.56 | $26.77 | $27.98 | $27.98 | 103,161,560 |
| 2024-11-19 | $26.52 | $27.15 | $25.08 | $26.62 | $26.62 | 59,976,200 |
| 2024-11-18 | $26.60 | $27.29 | $24.67 | $27.03 | $27.03 | 73,515,440 |
| 2024-11-15 | $27.41 | $27.68 | $26.02 | $26.25 | $26.25 | 67,492,580 |
| 2024-11-14 | $27.38 | $28.78 | $26.70 | $27.55 | $27.55 | 74,067,330 |
| 2024-11-13 | $28.00 | $29.61 | $27.06 | $27.81 | $27.81 | 87,178,330 |
| 2024-11-12 | $29.28 | $30.88 | $27.50 | $28.22 | $28.22 | 113,453,270 |
| 2024-11-11 | $30.30 | $31.30 | $27.69 | $29.68 | $29.68 | 152,149,970 |
| 2024-11-08 | $25.77 | $29.10 | $24.80 | $29.10 | $29.10 | 146,636,520 |
| 2024-11-07 | $23.77 | $26.10 | $22.93 | $24.25 | $24.25 | 84,331,580 |
| 2024-11-06 | $23.43 | $24.65 | $22.56 | $23.78 | $23.78 | 84,452,020 |
| 2024-11-05 | $20.80 | $24.38 | $20.51 | $23.66 | $23.66 | 109,612,660 |
| 2024-11-04 | $19.10 | $20.80 | $19.10 | $20.41 | $20.41 | 50,763,210 |
| 2024-11-01 | $20.90 | $20.92 | $18.80 | $19.02 | $19.02 | 61,065,330 |
| 2024-10-31 | $20.23 | $21.55 | $19.70 | $20.97 | $20.97 | 68,178,530 |
| 2024-10-30 | $19.40 | $21.20 | $19.33 | $20.21 | $20.21 | 66,495,140 |
| 2024-10-29 | $19.63 | $20.18 | $19.44 | $19.45 | $19.45 | 41,807,400 |
| 2024-10-28 | $19.90 | $20.20 | $19.41 | $19.73 | $19.73 | 41,411,570 |
| 2024-10-25 | $20.10 | $20.44 | $19.80 | $19.95 | $19.95 | 44,512,140 |
| 2024-10-24 | $20.68 | $20.81 | $19.74 | $20.01 | $20.01 | 63,555,490 |
| 2024-10-23 | $20.10 | $22.50 | $20.10 | $21.08 | $21.08 | 106,866,050 |
| 2024-10-22 | $20.93 | $22.15 | $20.00 | $20.16 | $20.16 | 98,765,980 |
| 2024-10-21 | $19.60 | $20.80 | $19.45 | $20.59 | $20.59 | 90,417,940 |
| 2024-10-18 | $18.50 | $20.00 | $18.25 | $19.49 | $19.49 | 63,800,830 |
| 2024-10-17 | $18.48 | $19.24 | $18.34 | $18.63 | $18.63 | 44,423,410 |
| 2024-10-16 | $18.60 | $18.92 | $17.96 | $18.18 | $18.18 | 49,351,580 |
| 2024-10-15 | $19.31 | $20.58 | $18.89 | $19.30 | $19.30 | 62,483,410 |
| 2024-10-14 | $18.55 | $19.69 | $18.11 | $19.59 | $19.59 | 58,989,130 |
| 2024-10-11 | $19.97 | $20.20 | $17.53 | $18.10 | $18.10 | 59,013,590 |
| 2024-10-10 | $20.00 | $21.38 | $19.23 | $20.20 | $20.20 | 73,068,740 |
| 2024-10-09 | $20.38 | $21.41 | $18.03 | $19.53 | $19.53 | 97,430,750 |
| 2024-10-08 | $21.79 | $21.88 | $18.89 | $21.51 | $21.51 | 82,814,920 |
| 2024-09-30 | $16.97 | $18.73 | $16.45 | $18.35 | $18.35 | 69,285,950 |
| 2024-09-27 | $15.30 | $16.19 | $15.10 | $16.07 | $16.07 | 44,276,350 |
| 2024-09-26 | $14.12 | $14.75 | $14.09 | $14.75 | $14.75 | 27,245,290 |
| 2024-09-25 | $13.85 | $14.77 | $13.80 | $14.28 | $14.28 | 41,736,700 |
| 2024-09-24 | $13.08 | $13.75 | $12.85 | $13.73 | $13.73 | 33,518,750 |
| 2024-09-23 | $12.83 | $13.41 | $12.80 | $13.04 | $13.04 | 20,190,300 |
| 2024-09-20 | $13.06 | $13.22 | $12.74 | $12.83 | $12.83 | 13,228,120 |
| 2024-09-19 | $13.11 | $13.29 | $12.83 | $12.98 | $12.98 | 16,168,980 |
| 2024-09-18 | $12.97 | $13.05 | $12.42 | $12.99 | $12.99 | 16,935,510 |
| 2024-09-13 | $13.13 | $13.24 | $12.85 | $12.85 | $12.85 | 10,847,410 |
| 2024-09-12 | $13.25 | $13.46 | $13.15 | $13.17 | $13.17 | 9,752,990 |
| 2024-09-11 | $13.39 | $13.39 | $13.12 | $13.20 | $13.20 | 7,609,500 |
| 2024-09-10 | $13.08 | $13.42 | $13.04 | $13.36 | $13.36 | 10,183,150 |
| 2024-09-09 | $13.25 | $13.44 | $13.01 | $13.09 | $13.09 | 10,713,820 |
| 2024-09-06 | $13.79 | $13.86 | $13.23 | $13.28 | $13.28 | 13,217,100 |
| 2024-09-05 | $13.27 | $13.91 | $13.27 | $13.78 | $13.78 | 18,730,050 |
| 2024-09-04 | $13.28 | $13.60 | $13.09 | $13.34 | $13.34 | 15,346,060 |
| 2024-09-03 | $13.18 | $13.52 | $12.95 | $13.45 | $13.45 | 21,405,850 |
| 2024-09-02 | $14.06 | $14.12 | $13.15 | $13.17 | $13.17 | 24,655,620 |
| 2024-08-30 | $13.50 | $14.39 | $13.46 | $14.11 | $14.11 | 35,761,950 |
| 2024-08-29 | $13.13 | $13.73 | $13.00 | $13.60 | $13.60 | 21,731,630 |
| 2024-08-28 | $13.00 | $13.29 | $12.95 | $13.15 | $13.15 | 11,091,140 |
| 2024-08-27 | $13.40 | $13.47 | $13.02 | $13.07 | $13.07 | 17,749,160 |
| 2024-08-26 | $13.60 | $13.66 | $13.40 | $13.49 | $13.49 | 15,089,890 |
| 2024-08-23 | $13.99 | $14.04 | $13.55 | $13.64 | $13.64 | 18,947,450 |
| 2024-08-22 | $13.90 | $14.34 | $13.82 | $13.99 | $13.99 | 18,965,660 |
| 2024-08-21 | $14.50 | $14.68 | $13.98 | $14.00 | $14.00 | 21,063,220 |
| 2024-08-20 | $14.55 | $14.61 | $14.14 | $14.56 | $14.56 | 21,396,050 |
| 2024-08-19 | $14.30 | $14.67 | $14.20 | $14.66 | $14.66 | 19,067,230 |
| 2024-08-16 | $15.36 | $15.47 | $14.40 | $14.41 | $14.41 | 28,841,040 |
| 2024-08-15 | $14.83 | $15.16 | $14.55 | $14.96 | $14.96 | 24,191,800 |
| 2024-08-14 | $15.30 | $15.34 | $14.90 | $15.05 | $15.05 | 19,987,990 |
| 2024-08-13 | $14.96 | $15.45 | $14.93 | $15.23 | $15.23 | 30,023,950 |
| 2024-08-12 | $14.80 | $15.12 | $14.38 | $14.88 | $14.88 | 26,376,800 |
| 2024-08-09 | $15.67 | $15.98 | $15.11 | $15.16 | $15.16 | 37,404,460 |
| 2024-08-08 | $17.80 | $18.04 | $15.49 | $15.64 | $15.64 | 87,305,060 |
| 2024-08-07 | $16.10 | $18.70 | $16.10 | $17.87 | $17.87 | 91,869,050 |
| 2024-08-06 | $16.82 | $17.01 | $15.96 | $16.30 | $16.30 | 55,203,620 |
| 2024-08-05 | $17.66 | $18.26 | $16.17 | $16.22 | $16.22 | 64,777,850 |
| 2024-08-02 | $18.20 | $18.46 | $17.59 | $17.71 | $17.71 | 51,988,880 |
| 2024-08-01 | $17.90 | $18.97 | $17.90 | $18.36 | $18.36 | 62,777,210 |
| 2024-07-31 | $17.91 | $18.36 | $17.49 | $18.04 | $18.04 | 65,075,940 |
| 2024-07-30 | $18.11 | $18.56 | $17.80 | $18.10 | $18.10 | 58,637,040 |
| 2024-07-29 | $18.00 | $19.00 | $17.67 | $18.11 | $18.11 | 76,013,480 |
| 2024-07-26 | $16.77 | $17.80 | $16.50 | $17.70 | $17.70 | 56,287,210 |
| 2024-07-25 | $16.23 | $16.83 | $15.84 | $16.54 | $16.54 | 33,622,420 |
| 2024-07-24 | $16.30 | $17.15 | $16.19 | $16.39 | $16.39 | 38,125,830 |
| 2024-07-23 | $16.66 | $16.85 | $16.15 | $16.20 | $16.20 | 31,665,100 |
| 2024-07-22 | $14.62 | $17.10 | $14.57 | $16.36 | $16.36 | 47,070,220 |
| 2024-07-19 | $14.13 | $14.98 | $14.05 | $14.64 | $14.64 | 24,634,180 |
| 2024-07-18 | $14.38 | $14.44 | $13.60 | $14.23 | $14.23 | 34,496,760 |
| 2024-07-17 | $15.40 | $15.54 | $14.38 | $14.38 | $14.38 | 25,420,110 |
| 2024-07-16 | $15.45 | $15.69 | $14.80 | $15.37 | $15.37 | 22,920,540 |
| 2024-07-15 | $15.98 | $16.46 | $15.28 | $15.37 | $15.37 | 21,208,940 |
| 2024-07-12 | $15.60 | $16.28 | $15.30 | $16.00 | $16.00 | 19,692,830 |
| 2024-07-11 | $15.85 | $16.22 | $15.49 | $15.89 | $15.89 | 23,454,000 |
| 2024-07-10 | $15.66 | $16.00 | $15.41 | $15.55 | $15.55 | 20,031,180 |
| 2024-07-09 | $15.81 | $15.96 | $14.86 | $15.70 | $15.70 | 37,759,070 |
| 2024-07-08 | $16.75 | $16.79 | $15.69 | $15.87 | $15.87 | 34,071,090 |
| 2024-07-05 | $16.37 | $17.08 | $15.96 | $16.81 | $16.81 | 34,195,570 |
| 2024-07-04 | $17.48 | $17.63 | $16.20 | $16.20 | $16.20 | 30,939,540 |
| 2024-07-03 | $17.50 | $17.63 | $17.07 | $17.48 | $17.48 | 19,920,310 |
| 2024-07-02 | $17.43 | $18.08 | $17.35 | $17.72 | $17.72 | 31,848,850 |
| 2024-07-01 | $17.83 | $18.00 | $16.89 | $17.47 | $17.47 | 41,228,760 |
| 2024-06-28 | $17.10 | $18.20 | $17.09 | $17.91 | $17.91 | 45,439,700 |
| 2024-06-27 | $17.02 | $17.75 | $17.02 | $17.23 | $17.23 | 35,201,620 |
| 2024-06-26 | $16.23 | $17.33 | $15.68 | $17.20 | $17.20 | 37,735,190 |
| 2024-06-25 | $16.37 | $16.64 | $15.80 | $16.18 | $16.18 | 24,007,500 |
| 2024-06-24 | $16.47 | $17.08 | $15.98 | $16.10 | $16.10 | 24,496,610 |
| 2024-06-21 | $16.31 | $16.80 | $16.12 | $16.37 | $16.37 | 17,339,960 |
| 2024-06-20 | $17.14 | $17.20 | $16.24 | $16.31 | $16.31 | 29,010,070 |
| 2024-06-19 | $17.26 | $17.68 | $17.00 | $17.06 | $17.06 | 29,179,300 |
| 2024-06-18 | $16.36 | $17.70 | $16.30 | $17.36 | $17.36 | 41,582,740 |
| 2024-06-17 | $16.49 | $16.74 | $16.30 | $16.39 | $16.39 | 17,264,590 |
| 2024-06-14 | $16.69 | $16.70 | $16.07 | $16.49 | $16.49 | 21,602,320 |
| 2024-06-13 | $16.72 | $17.05 | $16.43 | $16.75 | $16.75 | 24,951,960 |
| 2024-06-12 | $16.50 | $17.08 | $16.41 | $16.75 | $16.75 | 24,166,840 |
| 2024-06-11 | $15.95 | $16.85 | $15.60 | $16.60 | $16.60 | 29,061,290 |
| 2024-06-07 | $16.60 | $16.86 | $15.83 | $16.00 | $16.00 | 28,592,440 |
| 2024-06-06 | $16.85 | $17.14 | $16.03 | $16.28 | $16.28 | 43,387,220 |
| 2024-06-05 | $17.22 | $18.00 | $16.94 | $16.94 | $16.94 | 37,381,750 |
| 2024-06-04 | $17.69 | $17.92 | $17.05 | $17.38 | $17.38 | 44,106,200 |
| 2024-06-03 | $17.98 | $18.39 | $17.44 | $18.04 | $18.04 | 66,207,490 |
| 2024-05-31 | $16.83 | $19.20 | $16.73 | $18.44 | $18.44 | 98,413,890 |
| 2024-05-30 | $16.08 | $17.48 | $15.96 | $16.96 | $16.96 | 65,655,420 |
| 2024-05-29 | $17.74 | $18.28 | $16.20 | $16.68 | $16.68 | 80,818,200 |
| 2024-05-28 | $16.02 | $17.58 | $16.02 | $16.94 | $16.94 | 66,313,300 |
| 2024-05-27 | $15.82 | $16.44 | $15.45 | $16.17 | $16.17 | 44,118,590 |
| 2024-05-24 | $16.60 | $16.66 | $15.84 | $15.87 | $15.87 | 45,585,890 |
| 2024-05-23 | $17.50 | $18.11 | $16.50 | $16.72 | $16.72 | 56,936,500 |
| 2024-05-22 | $17.58 | $18.58 | $17.24 | $17.76 | $17.76 | 68,646,590 |
| 2024-05-21 | $17.44 | $18.55 | $16.98 | $17.77 | $17.77 | 78,198,550 |
| 2024-05-20 | $16.25 | $17.96 | $16.05 | $17.33 | $17.33 | 69,454,170 |
| 2024-05-17 | $15.91 | $16.92 | $15.51 | $16.25 | $16.25 | 50,267,850 |
| 2024-05-16 | $15.72 | $16.25 | $15.72 | $16.02 | $16.02 | 34,551,600 |
| 2024-05-15 | $15.67 | $16.70 | $15.40 | $15.94 | $15.94 | 46,336,690 |
| 2024-05-14 | $15.90 | $16.34 | $15.47 | $15.67 | $15.67 | 39,410,020 |
| 2024-05-13 | $15.60 | $16.50 | $15.18 | $15.99 | $15.99 | 55,248,960 |
| 2024-05-10 | $16.49 | $16.98 | $15.78 | $15.99 | $15.99 | 69,213,570 |
| 2024-05-09 | $16.49 | $16.95 | $15.92 | $16.22 | $16.22 | 79,269,920 |
| 2024-05-08 | $16.73 | $17.49 | $16.20 | $17.00 | $17.00 | 122,203,520 |
| 2024-05-07 | $14.05 | $16.49 | $13.89 | $15.96 | $15.96 | 96,795,070 |
| 2024-05-06 | $13.46 | $13.88 | $13.30 | $13.74 | $13.74 | 20,438,890 |
| 2024-04-30 | $13.50 | $14.38 | $13.24 | $13.35 | $13.35 | 30,637,030 |
| 2024-04-29 | $12.87 | $13.64 | $12.85 | $13.44 | $13.44 | 23,401,050 |
| 2024-04-26 | $12.17 | $13.07 | $12.13 | $12.83 | $12.83 | 21,155,250 |
| 2024-04-25 | $12.39 | $12.48 | $12.07 | $12.16 | $12.16 | 15,972,650 |
| 2024-04-24 | $12.33 | $12.57 | $12.15 | $12.46 | $12.46 | 18,221,920 |
| 2024-04-23 | $12.29 | $12.70 | $12.15 | $12.34 | $12.34 | 26,072,800 |
| 2024-04-22 | $12.30 | $12.80 | $11.80 | $12.47 | $12.47 | 33,438,170 |
| 2024-04-19 | $11.58 | $11.80 | $11.41 | $11.70 | $11.70 | 11,431,150 |
| 2024-04-18 | $11.65 | $11.97 | $11.27 | $11.64 | $11.64 | 17,006,080 |
| 2024-04-17 | $10.70 | $11.64 | $10.65 | $11.63 | $11.63 | 21,138,040 |
| 2024-04-16 | $11.39 | $11.44 | $10.44 | $10.55 | $10.55 | 26,178,050 |
| 2024-04-15 | $12.10 | $12.18 | $11.13 | $11.37 | $11.37 | 25,294,730 |
| 2024-04-12 | $12.01 | $12.42 | $11.98 | $12.11 | $12.11 | 11,437,020 |
| 2024-04-11 | $12.23 | $12.43 | $11.94 | $12.01 | $12.01 | 16,257,890 |
| 2024-04-10 | $12.89 | $12.95 | $12.10 | $12.31 | $12.31 | 18,023,390 |
| 2024-04-09 | $12.90 | $13.13 | $12.70 | $12.93 | $12.93 | 10,061,830 |
| 2024-04-08 | $13.16 | $13.22 | $12.79 | $12.81 | $12.81 | 14,956,010 |
| 2024-04-03 | $13.90 | $13.90 | $13.07 | $13.12 | $13.12 | 24,346,300 |
| 2024-04-02 | $14.38 | $14.38 | $13.90 | $13.99 | $13.99 | 16,916,910 |
| 2024-04-01 | $14.19 | $14.52 | $13.85 | $14.46 | $14.46 | 22,000,990 |
| 2024-03-29 | $13.91 | $14.11 | $13.50 | $13.98 | $13.98 | 20,952,210 |
| 2024-03-28 | $13.26 | $14.22 | $13.10 | $13.87 | $13.87 | 31,229,190 |
| 2024-03-27 | $14.25 | $14.25 | $13.22 | $13.29 | $13.29 | 29,653,500 |
| 2024-03-26 | $14.30 | $14.77 | $13.94 | $14.11 | $14.11 | 25,095,120 |
| 2024-03-25 | $14.29 | $14.94 | $14.28 | $14.41 | $14.41 | 26,032,750 |
| 2024-03-22 | $14.70 | $14.84 | $14.18 | $14.50 | $14.50 | 27,958,990 |
| 2024-03-21 | $14.45 | $15.20 | $14.36 | $14.84 | $14.84 | 32,104,550 |
| 2024-03-20 | $14.41 | $14.66 | $14.18 | $14.49 | $14.49 | 24,632,300 |
| 2024-03-19 | $14.87 | $15.07 | $14.50 | $14.55 | $14.55 | 31,824,910 |
| 2024-03-18 | $15.12 | $15.24 | $14.55 | $15.06 | $15.06 | 46,779,480 |
| 2024-03-15 | $14.20 | $15.35 | $13.95 | $15.12 | $15.12 | 50,534,710 |
| 2024-03-14 | $14.08 | $14.37 | $13.85 | $14.15 | $14.15 | 28,248,040 |
| 2024-03-13 | $13.69 | $14.80 | $13.35 | $14.38 | $14.38 | 45,399,990 |
| 2024-03-12 | $13.31 | $13.66 | $13.18 | $13.50 | $13.50 | 26,004,120 |
| 2024-03-11 | $13.22 | $13.43 | $12.98 | $13.29 | $13.29 | 24,078,590 |
| 2024-03-08 | $12.92 | $13.46 | $12.82 | $13.38 | $13.38 | 25,256,890 |
| 2024-03-07 | $13.02 | $13.76 | $12.96 | $13.04 | $13.04 | 29,035,220 |
| 2024-03-06 | $12.97 | $13.21 | $12.49 | $13.02 | $13.02 | 24,732,950 |
| 2024-03-05 | $12.82 | $13.56 | $12.77 | $13.12 | $13.12 | 33,043,500 |
| 2024-03-04 | $13.00 | $13.36 | $12.82 | $13.02 | $13.02 | 23,678,950 |
| 2024-03-01 | $12.41 | $13.19 | $12.38 | $13.03 | $13.03 | 32,531,080 |
| 2024-02-29 | $11.52 | $12.47 | $11.52 | $12.47 | $12.47 | 31,073,650 |
| 2024-02-28 | $12.94 | $13.20 | $11.55 | $11.68 | $11.68 | 56,415,130 |
| 2024-02-27 | $12.91 | $13.40 | $12.40 | $13.21 | $13.21 | 45,079,280 |
| 2024-02-26 | $12.50 | $12.77 | $12.08 | $12.43 | $12.43 | 37,145,240 |
| 2024-02-23 | $12.00 | $12.49 | $11.85 | $12.40 | $12.40 | 36,627,460 |
| 2024-02-22 | $11.47 | $12.22 | $11.30 | $12.05 | $12.05 | 43,394,420 |
| 2024-02-21 | $10.98 | $11.88 | $10.88 | $11.43 | $11.43 | 60,306,720 |
| 2024-02-20 | $10.17 | $11.85 | $10.09 | $11.51 | $11.51 | 70,700,270 |
| 2024-02-19 | $10.22 | $10.35 | $9.67 | $10.09 | $10.09 | 43,831,230 |
| 2024-02-08 | $8.81 | $10.26 | $8.68 | $10.21 | $10.21 | 39,774,690 |
| 2024-02-07 | $8.41 | $8.95 | $8.21 | $8.55 | $8.55 | 39,893,480 |
| 2024-02-06 | $7.65 | $8.56 | $7.30 | $8.26 | $8.26 | 37,776,820 |
| 2024-02-05 | $9.14 | $9.27 | $7.65 | $7.82 | $7.82 | 40,553,750 |
| 2024-02-02 | $9.91 | $10.38 | $8.94 | $9.28 | $9.28 | 30,915,310 |
| 2024-02-01 | $10.00 | $10.18 | $9.74 | $9.82 | $9.82 | 20,359,750 |
| 2024-01-31 | $10.54 | $10.90 | $10.08 | $10.19 | $10.19 | 24,994,920 |
| 2024-01-30 | $10.93 | $11.27 | $10.67 | $10.71 | $10.71 | 14,368,810 |
| 2024-01-29 | $11.46 | $11.59 | $10.98 | $11.01 | $11.01 | 18,955,110 |
| 2024-01-26 | $11.76 | $11.79 | $11.38 | $11.45 | $11.45 | 27,683,660 |
| 2024-01-25 | $11.15 | $12.06 | $11.10 | $11.96 | $11.96 | 41,113,450 |
| 2024-01-24 | $11.28 | $11.42 | $10.58 | $11.09 | $11.09 | 25,219,590 |
| 2024-01-23 | $11.06 | $11.40 | $10.98 | $11.29 | $11.29 | 16,371,230 |
| 2024-01-22 | $11.93 | $12.03 | $11.02 | $11.12 | $11.12 | 19,345,110 |
| 2024-01-19 | $12.23 | $12.33 | $11.88 | $11.93 | $11.93 | 14,971,800 |
| 2024-01-18 | $12.07 | $12.37 | $11.83 | $12.28 | $12.28 | 18,659,750 |
| 2024-01-17 | $12.62 | $12.68 | $12.22 | $12.22 | $12.22 | 12,533,500 |
| 2024-01-16 | $12.74 | $12.82 | $12.40 | $12.69 | $12.69 | 14,179,650 |
| 2024-01-15 | $12.61 | $12.94 | $12.54 | $12.78 | $12.78 | 16,980,590 |
| 2024-01-12 | $12.98 | $12.98 | $12.50 | $12.70 | $12.70 | 19,092,800 |
| 2024-01-11 | $12.56 | $13.08 | $12.50 | $12.95 | $12.95 | 14,415,300 |
| 2024-01-10 | $12.66 | $12.88 | $12.26 | $12.51 | $12.51 | 14,044,570 |
| 2024-01-09 | $12.89 | $13.02 | $12.50 | $12.69 | $12.69 | 15,994,980 |
| 2024-01-08 | $13.02 | $13.31 | $12.76 | $12.79 | $12.79 | 16,778,990 |
| 2024-01-05 | $14.02 | $14.03 | $13.00 | $13.05 | $13.05 | 28,634,030 |
| 2024-01-04 | $14.19 | $14.36 | $14.01 | $14.06 | $14.06 | 9,753,420 |
| 2024-01-03 | $14.58 | $14.77 | $13.77 | $14.13 | $14.13 | 20,952,290 |
| 2024-01-02 | $15.07 | $15.28 | $14.66 | $14.70 | $14.70 | 17,002,390 |
| 2024-01-01 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2023-12-29 | $14.30 | $15.36 | $14.27 | $15.08 | $15.08 | 27,173,470 |
| 2023-12-28 | $14.41 | $14.63 | $13.97 | $14.36 | $14.36 | 17,357,050 |
| 2023-12-27 | $13.96 | $14.16 | $13.85 | $14.07 | $14.07 | 11,575,490 |
| 2023-12-26 | $14.27 | $14.31 | $13.86 | $13.94 | $13.94 | 11,040,410 |
| 2023-12-25 | $13.36 | $14.60 | $13.35 | $14.31 | $14.31 | 24,480,880 |
| 2023-12-22 | $13.60 | $13.80 | $13.41 | $13.49 | $13.49 | 13,187,130 |
| 2023-12-21 | $13.49 | $13.69 | $13.17 | $13.62 | $13.62 | 18,874,740 |
| 2023-12-20 | $14.37 | $14.55 | $13.57 | $13.61 | $13.61 | 24,271,130 |
| 2023-12-19 | $14.36 | $14.51 | $14.28 | $14.40 | $14.40 | 9,669,620 |
| 2023-12-18 | $14.56 | $14.80 | $14.35 | $14.36 | $14.36 | 10,871,760 |
| 2023-12-15 | $14.61 | $14.88 | $14.53 | $14.60 | $14.60 | 14,224,290 |
| 2023-12-14 | $14.98 | $15.30 | $14.61 | $14.70 | $14.70 | 18,532,230 |
| 2023-12-13 | $14.92 | $15.70 | $14.83 | $15.00 | $15.00 | 28,360,010 |
| 2023-12-12 | $14.40 | $15.18 | $14.30 | $15.00 | $15.00 | 40,392,850 |
| 2023-12-11 | $14.16 | $14.51 | $14.06 | $14.41 | $14.41 | 23,824,900 |
| 2023-12-08 | $14.22 | $14.33 | $13.91 | $14.21 | $14.21 | 28,365,760 |
| 2023-12-07 | $14.47 | $14.47 | $14.02 | $14.18 | $14.18 | 29,594,250 |
| 2023-12-06 | $14.80 | $15.01 | $14.41 | $14.46 | $14.46 | 23,528,820 |
| 2023-12-05 | $15.17 | $15.21 | $14.70 | $14.87 | $14.87 | 34,995,710 |
| 2023-12-04 | $17.21 | $17.22 | $14.99 | $15.28 | $15.28 | 66,487,890 |
| 2023-12-01 | $17.33 | $17.45 | $16.96 | $17.23 | $17.23 | 13,470,080 |
| 2023-11-30 | $17.51 | $17.57 | $16.85 | $17.32 | $17.32 | 18,858,970 |
| 2023-11-29 | $17.59 | $17.97 | $17.48 | $17.53 | $17.53 | 16,887,500 |
| 2023-11-28 | $17.32 | $17.89 | $17.31 | $17.63 | $17.63 | 20,272,200 |
| 2023-11-27 | $17.10 | $17.63 | $16.78 | $17.32 | $17.32 | 24,990,370 |
| 2023-11-24 | $17.64 | $17.75 | $16.97 | $17.08 | $17.08 | 19,541,660 |
| 2023-11-23 | $17.65 | $17.75 | $17.20 | $17.40 | $17.40 | 21,185,180 |
| 2023-11-22 | $18.35 | $18.58 | $17.44 | $17.47 | $17.47 | 34,719,080 |
| 2023-11-21 | $19.05 | $19.36 | $18.10 | $18.63 | $18.63 | 45,667,190 |
| 2023-11-20 | $17.85 | $19.38 | $17.76 | $19.09 | $19.09 | 50,688,420 |
| 2023-11-17 | $17.75 | $18.35 | $17.51 | $18.33 | $18.33 | 31,229,330 |
| 2023-11-16 | $18.04 | $18.40 | $17.80 | $17.90 | $17.90 | 25,024,550 |
| 2023-11-15 | $18.11 | $18.23 | $17.45 | $18.15 | $18.15 | 35,831,280 |
| 2023-11-14 | $17.89 | $18.35 | $17.75 | $18.14 | $18.14 | 35,538,160 |
| 2023-11-13 | $17.01 | $18.68 | $17.01 | $17.96 | $17.96 | 65,116,860 |
| 2023-11-10 | $16.30 | $17.43 | $16.16 | $17.15 | $17.15 | 55,672,320 |
| 2023-11-09 | $16.85 | $17.05 | $16.20 | $16.30 | $16.30 | 43,068,400 |
| 2023-11-08 | $17.35 | $17.41 | $16.60 | $16.90 | $16.90 | 39,496,300 |
| 2023-11-07 | $16.95 | $17.78 | $16.78 | $17.22 | $17.22 | 49,154,140 |
| 2023-11-06 | $16.72 | $17.51 | $16.50 | $17.00 | $17.00 | 52,999,530 |
| 2023-11-03 | $16.00 | $17.21 | $16.00 | $16.82 | $16.82 | 72,184,000 |
| 2023-11-02 | $20.00 | $20.30 | $16.77 | $16.77 | $16.77 | 128,504,540 |
| 2023-11-01 | $18.44 | $20.98 | $18.30 | $20.96 | $20.96 | 134,992,380 |
| 2023-10-31 | $19.24 | $19.29 | $17.81 | $18.13 | $18.13 | 53,713,970 |
| 2023-10-30 | $17.86 | $19.50 | $17.46 | $18.86 | $18.86 | 72,696,140 |
| 2023-10-27 | $17.65 | $18.23 | $16.98 | $17.91 | $17.91 | 54,333,700 |
| 2023-10-26 | $16.29 | $17.80 | $16.29 | $17.40 | $17.40 | 47,329,810 |
| 2023-10-25 | $16.20 | $16.76 | $15.78 | $16.47 | $16.47 | 23,123,550 |
| 2023-10-24 | $16.02 | $16.44 | $15.78 | $16.16 | $16.16 | 22,281,200 |
| 2023-10-23 | $15.69 | $16.78 | $15.67 | $16.34 | $16.34 | 25,495,870 |
| 2023-10-20 | $16.49 | $16.49 | $15.66 | $15.79 | $15.79 | 23,184,610 |
| 2023-10-19 | $16.76 | $17.51 | $16.42 | $16.55 | $16.55 | 28,275,120 |
| 2023-10-18 | $17.10 | $17.22 | $16.67 | $16.72 | $16.72 | 16,936,150 |
| 2023-10-17 | $16.95 | $17.69 | $16.63 | $17.44 | $17.44 | 28,977,280 |
| 2023-10-16 | $16.72 | $17.17 | $16.33 | $16.86 | $16.86 | 20,854,420 |
| 2023-10-13 | $16.74 | $17.50 | $16.60 | $16.70 | $16.70 | 28,211,170 |
| 2023-10-12 | $17.20 | $17.64 | $16.91 | $16.91 | $16.91 | 24,296,670 |
| 2023-10-11 | $17.10 | $17.46 | $17.00 | $17.15 | $17.15 | 17,272,520 |
| 2023-10-10 | $17.41 | $17.71 | $17.07 | $17.21 | $17.21 | 17,625,630 |
| 2023-10-09 | $16.93 | $17.99 | $16.58 | $17.56 | $17.56 | 32,943,780 |
| 2023-09-28 | $15.85 | $16.76 | $15.85 | $16.58 | $16.58 | 20,904,690 |
| 2023-09-27 | $16.31 | $16.33 | $15.81 | $16.07 | $16.07 | 17,851,080 |
| 2023-09-26 | $16.39 | $16.52 | $16.08 | $16.27 | $16.27 | 14,901,220 |
| 2023-09-25 | $16.31 | $16.75 | $15.95 | $16.53 | $16.53 | 28,840,930 |
| 2023-09-22 | $15.04 | $16.31 | $14.96 | $16.19 | $16.19 | 30,358,440 |
| 2023-09-21 | $14.98 | $15.25 | $14.80 | $15.03 | $15.03 | 15,287,100 |
| 2023-09-20 | $14.63 | $15.20 | $14.44 | $14.87 | $14.87 | 16,236,480 |
| 2023-09-19 | $15.00 | $15.10 | $14.44 | $14.62 | $14.62 | 14,850,630 |
| 2023-09-18 | $15.30 | $15.43 | $14.89 | $15.13 | $15.13 | 12,345,450 |
| 2023-09-15 | $15.65 | $15.65 | $15.13 | $15.35 | $15.35 | 14,896,010 |
| 2023-09-14 | $15.60 | $15.94 | $15.33 | $15.65 | $15.65 | 14,232,300 |
| 2023-09-13 | $16.03 | $16.19 | $15.47 | $15.80 | $15.80 | 29,975,050 |
| 2023-09-12 | $16.16 | $16.68 | $16.01 | $16.28 | $16.28 | 34,736,570 |
| 2023-09-11 | $16.91 | $17.30 | $16.28 | $16.60 | $16.60 | 49,232,300 |
| 2023-09-08 | $16.28 | $17.28 | $15.87 | $16.77 | $16.77 | 51,806,610 |
| 2023-09-07 | $16.99 | $17.57 | $16.21 | $16.41 | $16.41 | 55,607,130 |
| 2023-09-06 | $16.21 | $16.49 | $15.63 | $16.32 | $16.32 | 44,842,310 |
| 2023-09-05 | $15.50 | $16.93 | $15.50 | $16.16 | $16.16 | 55,757,360 |
| 2023-09-04 | $15.80 | $15.99 | $15.17 | $15.45 | $15.45 | 27,593,480 |
| 2023-09-01 | $15.33 | $15.64 | $15.01 | $15.30 | $15.30 | 22,073,260 |
| 2023-08-31 | $15.83 | $15.90 | $15.15 | $15.26 | $15.26 | 29,635,570 |
| 2023-08-30 | $14.39 | $16.08 | $14.31 | $15.87 | $15.87 | 69,678,640 |
| 2023-08-29 | $12.75 | $14.10 | $12.60 | $13.90 | $13.90 | 22,092,990 |
| 2023-08-28 | $13.77 | $13.77 | $12.57 | $12.64 | $12.64 | 16,857,170 |
| 2023-08-25 | $13.33 | $13.33 | $12.70 | $12.84 | $12.84 | 14,135,760 |
| 2023-08-24 | $13.28 | $13.47 | $13.16 | $13.36 | $13.36 | 8,220,230 |
| 2023-08-23 | $13.65 | $13.77 | $13.18 | $13.19 | $13.19 | 8,043,190 |
| 2023-08-22 | $13.55 | $13.86 | $13.42 | $13.69 | $13.69 | 8,817,420 |
| 2023-08-21 | $13.67 | $13.95 | $13.45 | $13.45 | $13.45 | 8,481,180 |
| 2023-08-18 | $14.09 | $14.12 | $13.69 | $13.71 | $13.71 | 11,906,230 |
| 2023-08-17 | $13.96 | $14.26 | $13.81 | $14.07 | $14.07 | 11,613,580 |
| 2023-08-16 | $14.25 | $14.40 | $13.93 | $14.08 | $14.08 | 9,640,330 |
| 2023-08-15 | $14.54 | $15.15 | $14.26 | $14.33 | $14.33 | 12,225,910 |
| 2023-08-14 | $14.66 | $14.66 | $14.11 | $14.50 | $14.50 | 14,543,420 |
| 2023-08-11 | $14.55 | $15.17 | $14.45 | $14.69 | $14.69 | 19,774,980 |
| 2023-08-10 | $14.42 | $14.56 | $14.29 | $14.42 | $14.42 | 6,961,860 |
| 2023-08-09 | $14.61 | $14.89 | $14.31 | $14.35 | $14.35 | 12,043,650 |
| 2023-08-08 | $14.77 | $14.80 | $14.40 | $14.66 | $14.66 | 9,819,010 |
| 2023-08-07 | $14.86 | $14.99 | $14.58 | $14.64 | $14.64 | 12,942,480 |
| 2023-08-04 | $15.07 | $15.45 | $14.73 | $14.85 | $14.85 | 22,541,300 |
| 2023-08-03 | $14.61 | $15.25 | $14.47 | $14.96 | $14.96 | 33,710,430 |
| 2023-08-02 | $14.51 | $14.75 | $14.41 | $14.51 | $14.51 | 14,543,990 |
| 2023-08-01 | $14.45 | $15.01 | $14.09 | $14.69 | $14.69 | 29,882,650 |
| 2023-07-31 | $14.25 | $14.76 | $14.10 | $14.41 | $14.41 | 33,660,410 |
| 2023-07-28 | $13.92 | $14.95 | $13.77 | $14.54 | $14.54 | 61,526,380 |
| 2023-07-27 | $13.32 | $13.78 | $13.03 | $13.56 | $13.56 | 35,301,140 |
| 2023-07-26 | $13.44 | $14.00 | $13.17 | $13.39 | $13.39 | 45,926,430 |
| 2023-07-25 | $11.54 | $13.57 | $11.39 | $13.35 | $13.35 | 42,703,980 |
| 2023-07-24 | $11.27 | $11.55 | $11.20 | $11.44 | $11.44 | 6,679,300 |
| 2023-07-21 | $11.40 | $11.51 | $11.29 | $11.33 | $11.33 | 7,302,160 |
| 2023-07-20 | $11.78 | $11.88 | $11.44 | $11.46 | $11.46 | 11,152,860 |
| 2023-07-19 | $12.13 | $12.17 | $11.75 | $11.82 | $11.82 | 10,539,290 |
| 2023-07-18 | $12.27 | $12.39 | $12.05 | $12.13 | $12.13 | 8,769,340 |
| 2023-07-17 | $12.29 | $12.39 | $12.15 | $12.36 | $12.36 | 9,878,990 |
| 2023-07-14 | $12.36 | $12.60 | $12.24 | $12.30 | $12.30 | 13,287,700 |
| 2023-07-13 | $12.33 | $12.60 | $12.24 | $12.31 | $12.31 | 17,369,160 |
| 2023-07-12 | $12.95 | $13.00 | $12.45 | $12.51 | $12.51 | 22,220,280 |
| 2023-07-11 | $13.01 | $13.69 | $12.68 | $12.82 | $12.82 | 37,929,920 |
| 2023-07-10 | $13.00 | $13.47 | $12.50 | $12.83 | $12.83 | 43,495,110 |
| 2023-07-07 | $12.40 | $12.49 | $11.97 | $12.30 | $12.30 | 17,467,360 |
| 2023-07-06 | $12.50 | $12.67 | $12.23 | $12.48 | $12.48 | 21,771,300 |
| 2023-07-05 | $11.85 | $12.96 | $11.78 | $12.55 | $12.55 | 36,515,020 |
| 2023-07-04 | $11.61 | $11.80 | $11.60 | $11.77 | $11.77 | 5,986,160 |
| 2023-07-03 | $11.72 | $11.84 | $11.59 | $11.65 | $11.65 | 9,306,250 |
| 2023-06-30 | $11.52 | $11.79 | $11.46 | $11.77 | $11.77 | 10,125,370 |
| 2023-06-29 | $11.52 | $11.61 | $11.40 | $11.53 | $11.53 | 8,058,640 |
| 2023-06-28 | $11.65 | $11.75 | $11.21 | $11.48 | $11.48 | 8,379,190 |
| 2023-06-27 | $11.57 | $11.74 | $11.45 | $11.70 | $11.70 | 7,006,220 |
| 2023-06-26 | $11.91 | $12.11 | $11.55 | $11.62 | $11.62 | 9,245,470 |
| 2023-06-21 | $12.16 | $12.43 | $12.01 | $12.05 | $12.05 | 9,319,210 |
| 2023-06-20 | $12.25 | $12.41 | $12.10 | $12.36 | $12.36 | 10,497,240 |
| 2023-06-19 | $11.71 | $12.38 | $11.71 | $12.26 | $12.26 | 15,032,940 |
| 2023-06-16 | $11.67 | $11.88 | $11.65 | $11.76 | $11.76 | 8,326,220 |
| 2023-06-15 | $11.36 | $11.81 | $11.32 | $11.71 | $11.71 | 11,395,720 |
| 2023-06-14 | $11.26 | $11.62 | $11.05 | $11.41 | $11.41 | 13,490,680 |
| 2023-06-13 | $11.26 | $11.33 | $11.08 | $11.19 | $11.19 | 8,084,370 |
| 2023-06-12 | $11.60 | $11.66 | $11.18 | $11.26 | $11.26 | 13,086,140 |
| 2023-06-09 | $11.36 | $11.63 | $11.30 | $11.61 | $11.61 | 8,522,350 |
| 2023-06-08 | $11.70 | $11.72 | $11.33 | $11.35 | $11.35 | 8,622,370 |
| 2023-06-07 | $11.64 | $11.78 | $11.51 | $11.73 | $11.73 | 5,382,650 |
| 2023-06-06 | $11.96 | $11.97 | $11.56 | $11.58 | $11.58 | 7,460,510 |
| 2023-06-05 | $11.88 | $12.11 | $11.83 | $11.98 | $11.98 | 6,610,810 |
| 2023-06-02 | $12.19 | $12.19 | $11.85 | $11.88 | $11.88 | 9,786,100 |
| 2023-06-01 | $11.92 | $12.20 | $11.87 | $12.14 | $12.13 | 8,399,100 |
| 2023-05-31 | $11.80 | $12.04 | $11.76 | $11.92 | $11.91 | 6,476,170 |
| 2023-05-30 | $11.79 | $11.95 | $11.60 | $11.86 | $11.85 | 7,432,720 |
| 2023-05-29 | $11.87 | $11.95 | $11.70 | $11.73 | $11.72 | 5,461,100 |
| 2023-05-26 | $11.95 | $11.98 | $11.70 | $11.78 | $11.77 | 7,655,810 |
| 2023-05-25 | $11.97 | $12.15 | $11.76 | $11.93 | $11.92 | 6,283,120 |
| 2023-05-24 | $11.92 | $12.11 | $11.85 | $11.90 | $11.89 | 4,844,010 |
| 2023-05-23 | $12.12 | $12.14 | $11.91 | $11.91 | $11.90 | 4,508,700 |
| 2023-05-22 | $12.00 | $12.14 | $11.98 | $12.12 | $12.11 | 4,132,400 |
| 2023-05-19 | $12.00 | $12.12 | $11.90 | $12.07 | $12.07 | 5,626,230 |
| 2023-05-18 | $11.82 | $12.13 | $11.82 | $12.00 | $12.00 | 7,159,050 |
| 2023-05-17 | $11.63 | $11.85 | $11.51 | $11.83 | $11.83 | 5,565,590 |
| 2023-05-16 | $11.89 | $12.00 | $11.62 | $11.63 | $11.63 | 7,102,510 |
| 2023-05-15 | $11.61 | $11.99 | $11.54 | $11.99 | $11.99 | 8,211,400 |
| 2023-05-12 | $11.60 | $11.81 | $11.53 | $11.58 | $11.58 | 6,423,680 |
| 2023-05-11 | $11.75 | $11.80 | $11.60 | $11.61 | $11.61 | 5,968,310 |
| 2023-05-10 | $11.68 | $11.78 | $11.44 | $11.76 | $11.76 | 9,676,930 |
| 2023-05-09 | $12.01 | $12.14 | $11.62 | $11.66 | $11.66 | 10,127,460 |
| 2023-05-08 | $11.95 | $12.14 | $11.92 | $12.06 | $12.06 | 7,019,520 |
| 2023-05-05 | $12.30 | $12.31 | $11.87 | $11.93 | $11.93 | 10,499,660 |
| 2023-05-04 | $12.52 | $12.53 | $12.21 | $12.30 | $12.30 | 10,935,660 |
| 2023-05-03 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2023-05-02 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2023-04-28 | $12.36 | $12.63 | $12.20 | $12.52 | $12.52 | 9,170,650 |
| 2023-04-27 | $12.18 | $12.44 | $12.01 | $12.29 | $12.29 | 12,332,330 |
| 2023-04-26 | $12.87 | $12.93 | $12.00 | $12.10 | $12.10 | 18,049,970 |
| 2023-04-25 | $13.30 | $13.33 | $12.66 | $12.84 | $12.84 | 15,319,390 |
| 2023-04-24 | $14.05 | $14.06 | $12.85 | $13.26 | $13.26 | 27,780,740 |
| 2023-04-21 | $14.73 | $15.22 | $14.32 | $14.40 | $14.40 | 16,056,270 |
| 2023-04-20 | $14.82 | $15.09 | $14.62 | $14.72 | $14.72 | 9,998,340 |
| 2023-04-19 | $14.73 | $15.22 | $14.68 | $14.87 | $14.87 | 10,148,020 |
| 2023-04-18 | $14.45 | $14.88 | $14.28 | $14.78 | $14.78 | 10,598,560 |
| 2023-04-17 | $14.67 | $14.70 | $14.33 | $14.45 | $14.45 | 9,286,580 |
| 2023-04-14 | $14.82 | $14.91 | $14.50 | $14.72 | $14.72 | 9,657,150 |
| 2023-04-13 | $15.20 | $15.20 | $14.72 | $14.82 | $14.82 | 10,745,330 |
| 2023-04-12 | $14.89 | $15.36 | $14.77 | $15.24 | $15.24 | 14,182,100 |
| 2023-04-11 | $14.90 | $15.06 | $14.67 | $14.89 | $14.89 | 9,621,150 |
| 2023-04-10 | $15.42 | $15.49 | $14.90 | $14.98 | $14.98 | 13,066,490 |
| 2023-04-07 | $15.26 | $15.78 | $15.07 | $15.49 | $15.49 | 17,963,280 |
| 2023-04-06 | $14.94 | $15.60 | $14.81 | $15.22 | $15.22 | 20,090,350 |
| 2023-04-05 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2023-04-04 | $14.76 | $15.10 | $14.49 | $14.94 | $14.94 | 16,146,170 |
| 2023-04-03 | $14.52 | $14.90 | $14.29 | $14.80 | $14.80 | 12,676,310 |
| 2023-03-31 | $14.45 | $14.65 | $14.39 | $14.51 | $14.51 | 4,732,420 |
| 2023-03-30 | $14.62 | $14.74 | $14.22 | $14.56 | $14.56 | 8,876,600 |
| 2023-03-29 | $14.71 | $14.85 | $14.53 | $14.61 | $14.61 | 7,137,500 |
| 2023-03-28 | $14.95 | $15.17 | $14.73 | $14.76 | $14.76 | 11,193,780 |
| 2023-03-27 | $14.92 | $15.11 | $14.58 | $14.95 | $14.95 | 13,982,860 |
| 2023-03-24 | $14.90 | $15.13 | $14.66 | $14.92 | $14.92 | 14,860,640 |
| 2023-03-23 | $14.34 | $15.10 | $14.26 | $14.99 | $14.99 | 18,417,060 |
| 2023-03-22 | $14.13 | $14.42 | $13.96 | $14.38 | $14.38 | 10,840,340 |
| 2023-03-21 | $13.84 | $14.43 | $13.76 | $14.16 | $14.16 | 11,653,640 |
| 2023-03-20 | $13.97 | $14.09 | $13.73 | $13.81 | $13.81 | 10,831,090 |
| 2023-03-17 | $14.20 | $14.38 | $13.87 | $13.97 | $13.97 | 13,773,400 |
| 2023-03-16 | $14.31 | $14.60 | $13.94 | $14.06 | $14.06 | 15,337,710 |
| 2023-03-15 | $14.84 | $15.07 | $14.48 | $14.58 | $14.58 | 13,309,670 |
| 2023-03-14 | $14.89 | $15.10 | $14.50 | $14.71 | $14.71 | 12,343,160 |
| 2023-03-13 | $14.59 | $15.11 | $14.52 | $15.01 | $15.01 | 15,629,480 |
| 2023-03-10 | $14.40 | $15.16 | $14.34 | $14.69 | $14.69 | 17,740,740 |
| 2023-03-09 | $14.53 | $14.66 | $14.33 | $14.50 | $14.50 | 8,404,660 |
| 2023-03-08 | $14.51 | $14.80 | $14.42 | $14.64 | $14.64 | 11,479,060 |
| 2023-03-07 | $15.09 | $15.19 | $14.44 | $14.52 | $14.52 | 18,088,410 |
| 2023-03-06 | $14.25 | $15.35 | $14.18 | $15.05 | $15.05 | 29,826,210 |
| 2023-03-03 | $14.12 | $14.35 | $13.84 | $14.17 | $14.17 | 12,627,230 |
| 2023-03-02 | $13.93 | $14.38 | $13.87 | $13.98 | $13.98 | 10,383,850 |
| 2023-03-01 | $13.42 | $13.93 | $13.40 | $13.88 | $13.88 | 7,451,620 |
| 2023-02-28 | $13.25 | $13.68 | $13.25 | $13.53 | $13.53 | 6,480,120 |
| 2023-02-27 | $13.49 | $13.55 | $13.20 | $13.29 | $13.29 | 6,557,760 |
| 2023-02-24 | $13.38 | $13.67 | $13.25 | $13.52 | $13.52 | 7,168,090 |
| 2023-02-23 | $13.38 | $13.54 | $13.23 | $13.34 | $13.34 | 4,870,510 |
| 2023-02-22 | $13.56 | $13.63 | $13.36 | $13.49 | $13.49 | 4,270,140 |
| 2023-02-21 | $13.31 | $13.68 | $13.30 | $13.56 | $13.56 | 8,045,390 |
| 2023-02-20 | $13.35 | $13.36 | $13.04 | $13.28 | $13.28 | 6,827,550 |
| 2023-02-17 | $13.51 | $13.58 | $13.16 | $13.27 | $13.27 | 6,926,130 |
| 2023-02-16 | $13.89 | $13.94 | $13.28 | $13.47 | $13.47 | 7,759,970 |
| 2023-02-15 | $13.85 | $13.95 | $13.72 | $13.88 | $13.88 | 6,018,210 |
| 2023-02-14 | $14.07 | $14.07 | $13.80 | $13.82 | $13.82 | 6,146,330 |
| 2023-02-13 | $14.16 | $14.23 | $13.90 | $13.98 | $13.98 | 11,142,560 |
| 2023-02-10 | $14.17 | $14.35 | $14.03 | $14.10 | $14.10 | 6,178,650 |
| 2023-02-09 | $13.93 | $14.33 | $13.93 | $14.29 | $14.29 | 7,674,330 |
| 2023-02-08 | $14.17 | $14.29 | $14.06 | $14.10 | $14.10 | 6,541,860 |
| 2023-02-07 | $14.00 | $14.25 | $13.83 | $14.21 | $14.21 | 9,856,400 |
| 2023-02-06 | $14.10 | $14.28 | $13.86 | $14.00 | $14.00 | 9,927,730 |
| 2023-02-03 | $13.98 | $14.20 | $13.81 | $14.10 | $14.10 | 11,175,580 |
| 2023-02-02 | $14.17 | $14.35 | $13.96 | $14.06 | $14.06 | 10,321,810 |
| 2023-02-01 | $13.72 | $14.33 | $13.56 | $14.19 | $14.19 | 22,149,550 |
| 2023-01-31 | $14.03 | $14.04 | $13.47 | $13.62 | $13.62 | 14,384,570 |
| 2023-01-30 | $13.71 | $14.20 | $13.67 | $13.90 | $13.90 | 23,058,350 |
| 2023-01-20 | $12.59 | $13.99 | $12.55 | $13.57 | $13.57 | 23,676,290 |
| 2023-01-19 | $12.19 | $12.72 | $12.09 | $12.61 | $12.61 | 11,489,120 |
| 2023-01-18 | $12.23 | $12.32 | $11.99 | $12.21 | $12.21 | 7,615,730 |
| 2023-01-17 | $12.27 | $12.42 | $12.16 | $12.21 | $12.21 | 4,094,520 |
| 2023-01-16 | $12.06 | $12.32 | $12.06 | $12.22 | $12.22 | 5,158,760 |
| 2023-01-13 | $12.14 | $12.22 | $11.91 | $12.06 | $12.06 | 7,304,580 |
| 2023-01-12 | $12.26 | $12.42 | $12.07 | $12.14 | $12.14 | 8,539,050 |
| 2023-01-11 | $12.75 | $12.86 | $12.20 | $12.26 | $12.26 | 10,854,800 |
| 2023-01-10 | $13.10 | $13.14 | $12.75 | $12.80 | $12.80 | 8,120,910 |
| 2023-01-09 | $13.39 | $13.49 | $13.03 | $13.10 | $13.10 | 7,643,860 |
| 2023-01-06 | $13.45 | $13.65 | $13.21 | $13.38 | $13.38 | 6,607,630 |
| 2023-01-05 | $13.63 | $13.68 | $13.36 | $13.45 | $13.45 | 4,485,550 |
| 2023-01-04 | $13.68 | $13.90 | $13.53 | $13.63 | $13.63 | 5,339,430 |
| 2023-01-03 | $13.17 | $13.83 | $13.03 | $13.73 | $13.73 | 9,747,790 |
| 2023-01-02 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2022-12-30 | $13.29 | $13.36 | $12.99 | $13.18 | $13.18 | 5,053,460 |
| 2022-12-29 | $12.88 | $13.42 | $12.75 | $13.29 | $13.29 | 8,208,710 |
| 2022-12-28 | $13.27 | $13.27 | $12.66 | $12.89 | $12.89 | 6,179,740 |
| 2022-12-27 | $13.39 | $13.50 | $12.96 | $13.22 | $13.22 | 5,701,580 |
| 2022-12-26 | $13.18 | $13.42 | $13.05 | $13.39 | $13.39 | 4,470,650 |
| 2022-12-23 | $12.97 | $13.16 | $12.86 | $13.08 | $13.08 | 3,818,530 |
| 2022-12-22 | $13.20 | $13.32 | $12.95 | $13.05 | $13.05 | 4,955,150 |
| 2022-12-21 | $13.20 | $13.41 | $12.99 | $13.10 | $13.10 | 4,956,250 |
| 2022-12-20 | $13.44 | $13.62 | $13.14 | $13.27 | $13.27 | 4,966,900 |
| 2022-12-19 | $13.67 | $13.85 | $13.35 | $13.39 | $13.39 | 5,093,700 |
| 2022-12-16 | $13.82 | $14.08 | $13.55 | $13.66 | $13.66 | 7,516,770 |
| 2022-12-15 | $13.82 | $14.13 | $13.64 | $13.95 | $13.95 | 10,216,330 |
| 2022-12-14 | $13.18 | $14.28 | $13.10 | $13.93 | $13.93 | 18,358,450 |
| 2022-12-13 | $12.96 | $13.35 | $12.95 | $13.18 | $13.18 | 10,174,330 |
| 2022-12-12 | $12.68 | $13.07 | $12.60 | $12.91 | $12.91 | 6,102,480 |
| 2022-12-09 | $12.75 | $13.07 | $12.59 | $12.68 | $12.68 | 9,017,080 |
| 2022-12-08 | $12.83 | $12.97 | $12.63 | $12.83 | $12.83 | 4,805,550 |
| 2022-12-07 | $12.58 | $13.03 | $12.51 | $12.82 | $12.82 | 7,805,740 |
| 2022-12-06 | $13.05 | $13.10 | $12.78 | $13.00 | $13.00 | 8,825,010 |
| 2022-12-05 | $13.39 | $13.47 | $13.01 | $13.07 | $13.07 | 8,396,230 |
| 2022-12-01 | $12.48 | $13.43 | $12.43 | $13.40 | $13.40 | 18,072,460 |
| 2022-11-30 | $12.70 | $12.79 | $12.36 | $12.39 | $12.39 | 4,460,020 |
| 2022-11-29 | $12.49 | $12.81 | $12.40 | $12.69 | $12.69 | 4,084,470 |
| 2022-11-28 | $12.40 | $12.55 | $12.21 | $12.42 | $12.42 | 5,423,270 |
| 2022-11-25 | $12.62 | $12.82 | $12.42 | $12.49 | $12.49 | 3,602,220 |
| 2022-11-24 | $12.84 | $12.99 | $12.65 | $12.66 | $12.66 | 4,962,450 |
| 2022-11-23 | $13.01 | $13.19 | $12.59 | $12.89 | $12.89 | 7,200,340 |
| 2022-11-22 | $13.01 | $13.48 | $12.97 | $13.17 | $13.17 | 10,962,840 |
| 2022-11-21 | $13.17 | $13.29 | $12.85 | $13.18 | $13.18 | 9,468,850 |
| 2022-11-18 | $12.84 | $13.51 | $12.79 | $12.91 | $12.91 | 18,241,190 |
| 2022-11-17 | $12.65 | $12.83 | $12.46 | $12.83 | $12.83 | 5,538,430 |
| 2022-11-16 | $12.60 | $12.83 | $12.52 | $12.68 | $12.68 | 6,025,630 |
| 2022-11-15 | $12.48 | $12.69 | $12.35 | $12.66 | $12.66 | 5,513,100 |
| 2022-11-14 | $12.67 | $12.69 | $12.35 | $12.49 | $12.49 | 5,504,790 |
| 2022-11-11 | $12.76 | $12.93 | $12.55 | $12.60 | $12.60 | 6,595,830 |
| 2022-11-10 | $12.64 | $12.84 | $12.44 | $12.57 | $12.57 | 8,946,630 |
| 2022-11-09 | $12.88 | $12.99 | $12.63 | $12.72 | $12.72 | 6,381,120 |
| 2022-11-08 | $12.73 | $12.97 | $12.53 | $12.90 | $12.90 | 9,730,110 |
| 2022-11-07 | $12.42 | $13.06 | $12.41 | $12.80 | $12.80 | 18,284,650 |
| 2022-11-04 | $12.46 | $12.60 | $12.31 | $12.56 | $12.56 | 9,305,690 |
| 2022-11-03 | $12.35 | $12.52 | $12.14 | $12.40 | $12.40 | 9,966,250 |
| 2022-11-02 | $12.40 | $12.55 | $12.26 | $12.30 | $12.30 | 11,278,230 |
| 2022-11-01 | $12.38 | $12.65 | $12.16 | $12.49 | $12.49 | 18,215,380 |
| 2022-10-31 | $11.02 | $12.35 | $10.98 | $12.14 | $12.14 | 19,578,050 |
| 2022-10-28 | $11.41 | $11.57 | $11.05 | $11.15 | $11.15 | 10,468,110 |
| 2022-10-27 | $11.55 | $11.71 | $11.40 | $11.46 | $11.46 | 10,062,580 |
| 2022-10-26 | $11.56 | $11.83 | $11.27 | $11.59 | $11.59 | 20,387,250 |
| 2022-10-25 | $11.54 | $11.85 | $11.25 | $11.77 | $11.77 | 17,482,770 |
| 2022-10-24 | $11.39 | $11.65 | $11.28 | $11.41 | $11.41 | 8,919,340 |
| 2022-10-21 | $11.25 | $11.41 | $11.11 | $11.27 | $11.27 | 3,517,400 |
| 2022-10-20 | $11.28 | $11.55 | $11.07 | $11.31 | $11.31 | 7,001,020 |
| 2022-10-19 | $11.49 | $11.52 | $11.25 | $11.31 | $11.31 | 4,739,320 |
| 2022-10-18 | $11.52 | $11.54 | $11.35 | $11.41 | $11.41 | 4,783,080 |
| 2022-10-17 | $11.21 | $11.55 | $11.13 | $11.49 | $11.49 | 6,233,110 |
| 2022-10-14 | $11.14 | $11.31 | $11.04 | $11.21 | $11.21 | 5,442,450 |
| 2022-10-13 | $10.77 | $11.21 | $10.70 | $11.10 | $11.10 | 8,521,070 |
| 2022-10-12 | $10.46 | $10.80 | $10.34 | $10.79 | $10.79 | 8,364,020 |
| 2022-10-11 | $10.62 | $10.63 | $10.19 | $10.45 | $10.45 | 6,819,600 |
| 2022-10-10 | $11.00 | $11.00 | $10.29 | $10.34 | $10.34 | 8,895,210 |
| 2022-09-30 | $11.11 | $11.28 | $10.91 | $10.93 | $10.93 | 6,128,650 |
| 2022-09-29 | $11.21 | $11.30 | $11.00 | $11.10 | $11.10 | 6,365,340 |
| 2022-09-28 | $11.51 | $11.74 | $11.08 | $11.12 | $11.12 | 8,742,420 |
| 2022-09-27 | $11.52 | $11.59 | $11.22 | $11.53 | $11.53 | 8,900,110 |
| 2022-09-26 | $11.63 | $11.86 | $11.30 | $11.38 | $11.38 | 10,701,700 |
| 2022-09-23 | $12.39 | $12.56 | $11.70 | $11.72 | $11.72 | 9,381,910 |
| 2022-09-22 | $12.27 | $12.60 | $12.15 | $12.45 | $12.45 | 8,417,250 |
| 2022-09-21 | $12.25 | $12.35 | $11.91 | $12.26 | $12.26 | 3,644,470 |
| 2022-09-20 | $12.05 | $12.40 | $11.99 | $12.22 | $12.22 | 4,024,930 |
| 2022-09-19 | $12.17 | $12.37 | $11.87 | $12.01 | $12.01 | 4,765,480 |
| 2022-09-16 | $12.30 | $12.55 | $12.16 | $12.19 | $12.19 | 4,704,950 |
| 2022-09-15 | $13.03 | $13.08 | $12.13 | $12.30 | $12.30 | 7,950,900 |
| 2022-09-14 | $12.63 | $13.13 | $12.58 | $12.93 | $12.93 | 4,685,360 |
| 2022-09-13 | $12.66 | $13.08 | $12.57 | $12.83 | $12.83 | 6,581,820 |
| 2022-09-12 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2022-09-09 | $12.64 | $12.80 | $12.36 | $12.66 | $12.66 | 5,605,080 |
| 2022-09-08 | $12.77 | $12.98 | $12.48 | $12.57 | $12.57 | 7,661,400 |
| 2022-09-07 | $13.18 | $13.24 | $12.50 | $12.75 | $12.75 | 11,583,870 |
| 2022-09-06 | $13.13 | $13.34 | $12.99 | $13.20 | $13.20 | 4,387,420 |
| 2022-09-05 | $13.15 | $13.38 | $12.93 | $13.06 | $13.06 | 4,866,830 |
| 2022-09-02 | $13.06 | $13.43 | $12.93 | $13.14 | $13.14 | 7,197,150 |
| 2022-09-01 | $13.02 | $13.34 | $12.96 | $13.02 | $13.02 | 4,864,430 |
| 2022-08-31 | $13.73 | $13.88 | $13.03 | $13.09 | $13.09 | 7,418,710 |
| 2022-08-30 | $13.94 | $14.00 | $13.67 | $13.75 | $13.75 | 4,585,420 |
| 2022-08-29 | $13.18 | $14.08 | $13.14 | $13.93 | $13.93 | 8,909,010 |
| 2022-08-26 | $13.67 | $14.13 | $13.40 | $13.48 | $13.48 | 7,330,230 |
| 2022-08-25 | $13.65 | $14.24 | $13.52 | $13.70 | $13.70 | 14,226,560 |
| 2022-08-24 | $14.80 | $14.86 | $13.26 | $13.51 | $13.51 | 16,176,060 |
| 2022-08-23 | $14.50 | $15.10 | $14.25 | $14.89 | $14.89 | 14,889,520 |
| 2022-08-22 | $14.10 | $14.39 | $13.81 | $14.20 | $14.20 | 5,592,240 |
| 2022-08-19 | $14.49 | $14.60 | $14.00 | $14.07 | $14.07 | 4,492,610 |
| 2022-08-18 | $14.16 | $14.69 | $14.16 | $14.53 | $14.53 | 5,714,280 |
| 2022-08-17 | $14.21 | $14.38 | $14.00 | $14.28 | $14.28 | 4,933,320 |
| 2022-08-16 | $13.97 | $14.65 | $13.96 | $14.31 | $14.31 | 7,723,440 |
| 2022-08-15 | $14.05 | $14.25 | $13.90 | $13.98 | $13.98 | 6,286,520 |
| 2022-08-12 | $14.81 | $14.88 | $13.85 | $13.86 | $13.86 | 11,151,460 |
| 2022-08-11 | $14.73 | $14.98 | $14.58 | $14.81 | $14.81 | 7,289,660 |
| 2022-08-10 | $14.30 | $15.20 | $14.26 | $14.89 | $14.89 | 13,789,530 |
| 2022-08-09 | $14.20 | $14.35 | $14.05 | $14.26 | $14.26 | 6,734,780 |
| 2022-08-08 | $14.00 | $14.62 | $13.88 | $14.29 | $14.29 | 9,294,660 |
| 2022-08-05 | $13.99 | $14.30 | $13.82 | $13.95 | $13.95 | 5,873,600 |
| 2022-08-04 | $14.15 | $14.28 | $13.80 | $13.99 | $13.99 | 7,902,450 |
| 2022-08-03 | $13.57 | $14.34 | $13.57 | $14.18 | $14.18 | 13,977,790 |
| 2022-08-02 | $13.74 | $14.09 | $13.50 | $13.65 | $13.65 | 10,332,550 |
| 2022-08-01 | $13.77 | $14.21 | $13.68 | $13.89 | $13.89 | 6,764,910 |
| 2022-07-29 | $13.82 | $14.10 | $13.53 | $13.77 | $13.77 | 7,198,970 |
| 2022-07-28 | $13.31 | $13.99 | $13.30 | $13.83 | $13.83 | 8,905,600 |
| 2022-07-27 | $12.85 | $13.47 | $12.77 | $13.31 | $13.31 | 8,234,870 |
| 2022-07-26 | $12.85 | $12.92 | $12.70 | $12.77 | $12.77 | 4,638,340 |
| 2022-07-25 | $13.49 | $13.58 | $12.80 | $12.85 | $12.85 | 8,118,140 |
| 2022-07-22 | $13.41 | $13.81 | $13.30 | $13.45 | $13.45 | 7,206,390 |
| 2022-07-21 | $13.86 | $13.86 | $13.33 | $13.40 | $13.40 | 7,923,780 |
| 2022-07-20 | $13.75 | $14.01 | $13.62 | $13.85 | $13.85 | 7,340,160 |
| 2022-07-19 | $13.72 | $13.93 | $13.50 | $13.76 | $13.76 | 7,801,690 |
| 2022-07-18 | $13.95 | $14.01 | $13.55 | $13.73 | $13.73 | 7,990,900 |
| 2022-07-15 | $13.63 | $14.30 | $13.57 | $14.00 | $14.00 | 13,881,210 |
| 2022-07-14 | $13.50 | $13.91 | $13.22 | $13.57 | $13.57 | 8,197,670 |
| 2022-07-13 | $13.62 | $13.75 | $13.33 | $13.43 | $13.43 | 9,011,760 |
| 2022-07-12 | $13.24 | $14.05 | $13.20 | $13.70 | $13.70 | 15,731,810 |
| 2022-07-11 | $13.39 | $13.40 | $12.84 | $13.33 | $13.33 | 11,115,150 |
| 2022-07-08 | $13.35 | $13.76 | $13.14 | $13.39 | $13.39 | 14,151,860 |
| 2022-07-07 | $12.93 | $13.50 | $12.85 | $13.44 | $13.44 | 19,771,940 |
| 2022-07-06 | $12.98 | $13.10 | $12.66 | $12.96 | $12.96 | 21,100,840 |
| 2022-07-05 | $11.95 | $13.13 | $11.91 | $13.11 | $13.11 | 33,183,100 |
| 2022-07-04 | $11.26 | $12.06 | $10.95 | $11.95 | $11.95 | 19,022,440 |
| 2022-07-01 | $11.09 | $11.22 | $10.97 | $11.04 | $11.04 | 5,446,180 |
| 2022-06-30 | $11.20 | $11.39 | $11.10 | $11.13 | $11.13 | 7,684,190 |
| 2022-06-29 | $11.51 | $11.55 | $11.19 | $11.20 | $11.20 | 6,719,990 |
| 2022-06-28 | $11.49 | $11.64 | $11.36 | $11.51 | $11.51 | 7,268,380 |
| 2022-06-27 | $11.63 | $11.63 | $11.27 | $11.39 | $11.39 | 6,892,710 |
| 2022-06-24 | $11.24 | $11.53 | $11.10 | $11.44 | $11.44 | 8,528,290 |
| 2022-06-23 | $17.49 | $17.95 | $17.37 | $17.93 | $11.17 | 3,998,630 |
| 2022-06-22 | $17.91 | $18.02 | $17.48 | $17.57 | $10.94 | 4,060,950 |
| 2022-06-21 | $18.09 | $18.22 | $17.85 | $18.00 | $11.21 | 4,050,700 |
| 2022-06-20 | $17.38 | $18.38 | $17.38 | $18.09 | $11.27 | 6,662,630 |
| 2022-06-17 | $17.02 | $17.31 | $16.82 | $17.29 | $10.77 | 2,706,150 |
| 2022-06-16 | $17.07 | $17.41 | $17.01 | $17.13 | $10.67 | 2,856,840 |
| 2022-06-15 | $17.43 | $17.60 | $17.05 | $17.07 | $10.63 | 3,779,400 |
| 2022-06-14 | $17.56 | $17.56 | $16.70 | $17.25 | $10.74 | 5,217,860 |
| 2022-06-13 | $17.55 | $17.95 | $17.43 | $17.76 | $11.06 | 4,524,000 |
| 2022-06-10 | $16.72 | $17.89 | $16.66 | $17.54 | $10.92 | 6,837,170 |
| 2022-06-09 | $17.26 | $17.26 | $16.70 | $16.81 | $10.47 | 3,821,050 |
| 2022-06-08 | $17.68 | $17.90 | $16.94 | $17.26 | $10.75 | 7,251,390 |
| 2022-06-07 | $18.57 | $18.66 | $17.78 | $17.85 | $11.12 | 8,050,370 |
| 2022-06-06 | $17.86 | $19.02 | $17.75 | $18.57 | $11.56 | 8,959,120 |
| 2022-06-02 | $17.58 | $17.90 | $17.40 | $17.85 | $11.12 | 3,911,920 |
| 2022-06-01 | $17.20 | $17.70 | $17.13 | $17.46 | $10.87 | 4,262,950 |
| 2022-05-31 | $16.72 | $17.30 | $16.62 | $17.26 | $10.75 | 4,653,900 |
| 2022-05-30 | $16.63 | $16.82 | $16.50 | $16.75 | $10.43 | 2,389,440 |
| 2022-05-27 | $16.90 | $17.09 | $16.45 | $16.63 | $10.36 | 2,359,900 |
| 2022-05-26 | $16.48 | $17.10 | $16.22 | $16.73 | $10.42 | 3,917,430 |
| 2022-05-25 | $16.68 | $16.82 | $16.25 | $16.45 | $10.24 | 3,337,020 |
| 2022-05-24 | $17.18 | $17.34 | $16.58 | $16.58 | $10.33 | 4,404,190 |
| 2022-05-23 | $17.36 | $17.40 | $16.93 | $17.18 | $10.70 | 2,550,170 |
| 2022-05-20 | $16.99 | $17.26 | $16.94 | $17.21 | $10.72 | 3,783,670 |
| 2022-05-19 | $16.37 | $16.90 | $16.36 | $16.85 | $10.49 | 3,616,820 |
| 2022-05-18 | $16.80 | $16.97 | $16.66 | $16.74 | $10.42 | 3,097,580 |
| 2022-05-17 | $16.62 | $17.08 | $16.35 | $16.80 | $10.46 | 4,238,550 |
| 2022-05-16 | $16.53 | $16.87 | $16.33 | $16.62 | $10.35 | 4,815,450 |
| 2022-05-13 | $16.22 | $16.38 | $16.00 | $16.36 | $10.19 | 3,303,390 |
| 2022-05-12 | $15.88 | $16.18 | $15.72 | $16.10 | $10.03 | 2,870,070 |
| 2022-05-11 | $16.17 | $16.50 | $16.00 | $16.00 | $9.96 | 3,683,480 |
| 2022-05-10 | $15.62 | $16.16 | $15.42 | $16.09 | $10.02 | 2,909,410 |
| 2022-05-09 | $15.59 | $16.04 | $15.59 | $15.78 | $9.83 | 2,407,510 |
| 2022-05-06 | $15.50 | $15.90 | $15.35 | $15.73 | $9.80 | 2,941,840 |
| 2022-05-05 | $15.69 | $16.24 | $15.49 | $15.79 | $9.83 | 4,157,740 |
| 2022-05-04 | $15.77 | $15.77 | $15.77 | $15.77 | $9.82 | 0 |
| 2022-05-03 | $15.77 | $15.77 | $15.77 | $15.77 | $9.82 | 0 |
| 2022-04-29 | $15.15 | $15.97 | $15.01 | $15.77 | $9.82 | 4,983,080 |
| 2022-04-28 | $14.78 | $15.30 | $14.68 | $15.07 | $9.38 | 6,009,010 |
| 2022-04-27 | $13.30 | $15.40 | $13.13 | $15.03 | $9.36 | 7,988,490 |
| 2022-04-26 | $14.12 | $14.32 | $13.30 | $13.48 | $8.39 | 5,666,730 |
| 2022-04-25 | $15.51 | $15.52 | $14.03 | $14.06 | $8.76 | 5,524,020 |
| 2022-04-22 | $15.92 | $15.99 | $15.42 | $15.64 | $9.74 | 2,524,270 |
| 2022-04-21 | $16.49 | $16.78 | $15.91 | $15.93 | $9.92 | 4,038,960 |
| 2022-04-20 | $16.77 | $17.02 | $16.46 | $16.57 | $10.32 | 2,564,260 |
| 2022-04-19 | $16.80 | $16.97 | $16.64 | $16.77 | $10.44 | 2,619,320 |
| 2022-04-18 | $16.37 | $16.87 | $16.10 | $16.82 | $10.47 | 2,934,430 |
| 2022-04-15 | $16.19 | $16.63 | $16.05 | $16.37 | $10.19 | 3,321,760 |
| 2022-04-14 | $16.48 | $16.58 | $16.32 | $16.49 | $10.27 | 2,111,300 |
| 2022-04-13 | $16.77 | $16.80 | $16.28 | $16.34 | $10.18 | 2,297,620 |
| 2022-04-12 | $16.51 | $16.85 | $16.18 | $16.83 | $10.48 | 3,092,100 |
| 2022-04-11 | $17.26 | $17.26 | $16.38 | $16.50 | $10.28 | 4,146,640 |
| 2022-04-08 | $17.62 | $17.87 | $17.07 | $17.27 | $10.75 | 4,185,650 |
| 2022-04-07 | $18.29 | $18.60 | $17.38 | $17.43 | $10.85 | 5,822,560 |
| 2022-04-06 | $18.18 | $18.50 | $18.13 | $18.34 | $11.42 | 2,465,110 |
| 2022-04-05 | $18.27 | $18.27 | $18.27 | $18.27 | $11.38 | 0 |
| 2022-04-04 | $18.27 | $18.27 | $18.27 | $18.27 | $11.38 | 0 |
| 2022-04-01 | $18.58 | $18.60 | $18.23 | $18.27 | $11.38 | 3,347,360 |
| 2022-03-31 | $18.71 | $18.98 | $18.56 | $18.57 | $11.56 | 2,408,740 |
| 2022-03-30 | $18.88 | $18.88 | $18.52 | $18.85 | $11.74 | 3,540,230 |
| 2022-03-29 | $19.03 | $19.30 | $18.62 | $18.68 | $11.63 | 2,605,330 |
| 2022-03-28 | $18.84 | $19.22 | $18.51 | $19.15 | $11.93 | 3,633,860 |
| 2022-03-25 | $19.22 | $19.45 | $18.80 | $18.87 | $11.75 | 4,367,910 |
| 2022-03-24 | $19.39 | $19.39 | $19.00 | $19.18 | $11.94 | 4,603,870 |
| 2022-03-23 | $19.35 | $19.54 | $19.19 | $19.45 | $12.11 | 5,219,670 |
| 2022-03-22 | $19.56 | $19.64 | $19.22 | $19.36 | $12.06 | 6,527,380 |
| 2022-03-21 | $20.07 | $20.48 | $19.46 | $19.55 | $12.17 | 11,633,350 |
| 2022-03-18 | $21.31 | $21.50 | $21.06 | $21.30 | $13.26 | 2,126,190 |
| 2022-03-17 | $21.74 | $22.00 | $21.38 | $21.50 | $13.39 | 3,458,320 |
| 2022-03-16 | $20.43 | $21.92 | $20.18 | $21.63 | $13.47 | 4,670,590 |
| 2022-03-15 | $21.08 | $21.32 | $20.11 | $20.13 | $12.54 | 2,766,040 |
| 2022-03-14 | $21.25 | $21.94 | $20.89 | $21.19 | $13.20 | 3,302,330 |
| 2022-03-11 | $20.21 | $21.45 | $20.12 | $21.31 | $13.27 | 3,933,550 |
| 2022-03-10 | $20.52 | $20.98 | $20.38 | $20.57 | $12.81 | 2,744,040 |
| 2022-03-09 | $21.18 | $21.35 | $19.06 | $20.26 | $12.62 | 5,045,490 |
| 2022-03-08 | $21.71 | $21.75 | $21.00 | $21.11 | $13.15 | 4,330,170 |
| 2022-03-07 | $22.20 | $22.33 | $21.42 | $21.62 | $13.46 | 3,669,910 |
| 2022-03-04 | $22.38 | $22.55 | $22.18 | $22.21 | $13.83 | 2,507,370 |
| 2022-03-03 | $23.01 | $23.20 | $22.35 | $22.38 | $13.94 | 4,782,040 |
| 2022-03-02 | $23.37 | $23.37 | $22.90 | $23.07 | $14.37 | 2,195,070 |
| 2022-03-01 | $22.91 | $23.44 | $22.80 | $23.19 | $14.44 | 3,027,790 |
| 2022-02-28 | $23.20 | $23.39 | $22.80 | $22.85 | $14.23 | 3,051,170 |
| 2022-02-25 | $23.52 | $23.75 | $23.07 | $23.13 | $14.40 | 3,626,480 |
| 2022-02-24 | $23.91 | $24.25 | $23.12 | $23.73 | $14.78 | 7,649,100 |
| 2022-02-23 | $23.31 | $23.73 | $23.20 | $23.66 | $14.73 | 3,204,660 |
| 2022-02-22 | $23.38 | $23.58 | $23.03 | $23.15 | $14.42 | 2,664,550 |
| 2022-02-21 | $23.03 | $23.55 | $22.96 | $23.43 | $14.59 | 3,013,190 |
| 2022-02-18 | $22.88 | $23.10 | $22.70 | $23.03 | $14.34 | 2,687,560 |
| 2022-02-17 | $22.70 | $23.13 | $22.45 | $23.07 | $14.37 | 3,376,770 |
| 2022-02-16 | $22.81 | $22.81 | $22.45 | $22.72 | $14.15 | 2,000,620 |
| 2022-02-15 | $22.48 | $22.80 | $22.41 | $22.63 | $14.09 | 1,994,780 |
| 2022-02-14 | $22.41 | $22.92 | $22.26 | $22.43 | $13.97 | 2,731,080 |
| 2022-02-11 | $23.27 | $23.27 | $22.25 | $22.40 | $13.95 | 3,143,720 |
| 2022-02-10 | $23.46 | $23.46 | $22.91 | $23.11 | $14.39 | 2,177,670 |
| 2022-02-09 | $22.99 | $23.45 | $22.91 | $23.40 | $14.57 | 3,186,350 |
| 2022-02-08 | $22.79 | $23.00 | $22.52 | $23.00 | $14.32 | 3,033,920 |
| 2022-02-07 | $22.99 | $23.30 | $22.66 | $22.79 | $14.19 | 2,622,040 |
| 2022-02-04 | $22.71 | $22.71 | $22.71 | $22.71 | $14.14 | 0 |
| 2022-02-03 | $22.71 | $22.71 | $22.71 | $22.71 | $14.14 | 0 |
| 2022-02-02 | $22.71 | $22.71 | $22.71 | $22.71 | $14.14 | 0 |
| 2022-02-01 | $22.71 | $22.71 | $22.71 | $22.71 | $14.14 | 0 |
| 2022-01-28 | $22.85 | $23.23 | $22.11 | $22.71 | $14.14 | 3,759,710 |
| 2022-01-27 | $24.31 | $24.45 | $22.56 | $22.56 | $14.05 | 4,901,660 |
| 2022-01-26 | $24.41 | $24.79 | $24.16 | $24.27 | $15.11 | 1,775,900 |
| 2022-01-25 | $25.13 | $25.43 | $24.17 | $24.21 | $15.08 | 3,343,840 |
| 2022-01-24 | $24.49 | $25.16 | $24.31 | $25.05 | $15.60 | 3,300,710 |
| 2022-01-21 | $24.37 | $24.61 | $23.97 | $24.49 | $15.25 | 3,746,560 |
| 2022-01-20 | $25.89 | $26.08 | $24.29 | $24.30 | $15.13 | 8,052,840 |
| 2022-01-19 | $26.20 | $26.47 | $25.73 | $25.93 | $16.15 | 3,186,550 |
| 2022-01-18 | $26.33 | $26.73 | $26.21 | $26.32 | $16.39 | 3,905,790 |
| 2022-01-17 | $25.68 | $26.36 | $25.68 | $26.32 | $16.39 | 3,738,240 |
| 2022-01-14 | $25.86 | $26.14 | $25.76 | $25.82 | $16.08 | 2,470,270 |
| 2022-01-13 | $26.70 | $26.77 | $25.85 | $25.87 | $16.11 | 4,995,460 |
| 2022-01-12 | $26.73 | $26.82 | $26.47 | $26.62 | $16.58 | 2,488,710 |
| 2022-01-11 | $26.78 | $27.31 | $26.39 | $26.56 | $16.54 | 4,507,340 |
| 2022-01-10 | $26.75 | $26.92 | $26.29 | $26.85 | $16.72 | 2,732,210 |
| 2022-01-07 | $27.16 | $27.28 | $26.69 | $26.76 | $16.66 | 3,168,210 |
| 2022-01-06 | $26.95 | $27.28 | $26.81 | $27.16 | $16.91 | 2,730,590 |
| 2022-01-05 | $27.38 | $27.55 | $26.83 | $27.17 | $16.92 | 4,126,860 |
| 2022-01-04 | $27.24 | $27.56 | $27.10 | $27.48 | $17.11 | 3,375,930 |
| 2022-01-03 | $27.42 | $27.42 | $27.42 | $27.42 | $17.08 | 0 |
| 2021-12-31 | $27.29 | $27.78 | $27.23 | $27.42 | $17.08 | 3,566,590 |
| 2021-12-30 | $26.71 | $27.43 | $26.70 | $27.20 | $16.94 | 4,647,170 |
| 2021-12-29 | $27.10 | $27.27 | $26.74 | $26.76 | $16.66 | 3,567,950 |
| 2021-12-28 | $26.31 | $27.10 | $26.30 | $27.00 | $16.81 | 3,407,210 |
| 2021-12-27 | $26.17 | $26.67 | $26.16 | $26.29 | $16.37 | 1,842,250 |
| 2021-12-24 | $26.71 | $26.92 | $26.21 | $26.26 | $16.35 | 3,978,350 |
| 2021-12-23 | $27.21 | $27.30 | $26.60 | $26.69 | $16.62 | 5,422,210 |
| 2021-12-22 | $27.30 | $27.50 | $27.18 | $27.20 | $16.94 | 3,100,990 |
| 2021-12-21 | $26.91 | $27.46 | $26.91 | $27.26 | $16.98 | 3,081,390 |
| 2021-12-20 | $27.72 | $27.83 | $26.98 | $27.00 | $16.81 | 5,202,440 |
| 2021-12-17 | $28.82 | $28.84 | $27.75 | $27.83 | $17.33 | 7,428,870 |
| 2021-12-16 | $28.08 | $28.97 | $28.03 | $28.82 | $17.95 | 7,912,500 |
| 2021-12-15 | $28.11 | $28.90 | $28.02 | $28.02 | $17.45 | 5,164,780 |
| 2021-12-14 | $28.08 | $28.55 | $27.80 | $28.30 | $17.62 | 5,518,990 |
| 2021-12-13 | $27.91 | $28.35 | $27.60 | $28.11 | $17.51 | 5,459,160 |
| 2021-12-10 | $27.94 | $28.24 | $27.62 | $28.05 | $17.47 | 5,064,510 |
| 2021-12-09 | $28.09 | $28.35 | $27.68 | $27.95 | $17.41 | 5,735,010 |
| 2021-12-08 | $27.93 | $28.50 | $27.93 | $28.11 | $17.51 | 5,835,410 |
| 2021-12-07 | $29.16 | $29.36 | $27.38 | $28.04 | $17.46 | 10,803,520 |
| 2021-12-06 | $29.55 | $29.79 | $28.72 | $29.14 | $18.15 | 11,708,880 |
| 2021-12-03 | $29.25 | $29.25 | $29.25 | $29.25 | $18.22 | 12,989,190 |
| 2021-12-02 | $28.00 | $28.00 | $28.00 | $28.00 | $17.44 | 8,902,790 |
| 2021-12-01 | $29.00 | $29.11 | $28.38 | $28.58 | $17.80 | 10,825,730 |
| 2021-11-30 | $27.09 | $29.97 | $27.01 | $28.88 | $17.99 | 27,457,630 |
| 2021-11-29 | $26.30 | $27.15 | $26.10 | $27.00 | $16.81 | 7,690,990 |
| 2021-11-26 | $26.90 | $27.13 | $26.52 | $26.74 | $16.65 | 6,138,910 |
| 2021-11-25 | $27.39 | $27.53 | $26.83 | $26.92 | $16.76 | 9,993,260 |
| 2021-11-24 | $26.70 | $27.50 | $26.60 | $27.35 | $17.03 | 14,417,690 |
| 2021-11-23 | $26.70 | $27.65 | $25.88 | $26.86 | $16.73 | 15,883,350 |
| 2021-11-22 | $26.00 | $26.84 | $25.85 | $26.50 | $16.50 | 10,601,340 |
| 2021-11-19 | $26.07 | $26.39 | $25.85 | $26.00 | $16.19 | 7,780,070 |
| 2021-11-18 | $26.24 | $26.72 | $25.81 | $26.22 | $16.33 | 8,535,960 |
| 2021-11-17 | $26.60 | $26.66 | $25.65 | $26.36 | $16.42 | 8,206,300 |
| 2021-11-16 | $26.26 | $27.50 | $26.20 | $26.43 | $16.46 | 11,235,370 |
| 2021-11-15 | $27.67 | $28.38 | $25.65 | $26.76 | $16.66 | 20,347,640 |
| 2021-11-12 | $25.78 | $28.29 | $25.77 | $27.79 | $17.31 | 14,682,020 |
| 2021-11-11 | $25.97 | $26.24 | $25.26 | $25.89 | $16.12 | 3,908,220 |
| 2021-11-10 | $25.50 | $26.58 | $25.38 | $26.00 | $16.19 | 4,643,080 |
| 2021-11-09 | $25.21 | $25.91 | $25.07 | $25.69 | $16.00 | 3,630,770 |
| 2021-11-08 | $25.40 | $25.40 | $24.65 | $25.21 | $15.70 | 2,655,970 |
| 2021-11-05 | $26.16 | $26.16 | $26.16 | $26.16 | $16.29 | 4,582,810 |
| 2021-11-04 | $26.00 | $26.31 | $25.53 | $26.16 | $16.29 | 3,775,700 |
| 2021-11-03 | $27.10 | $27.10 | $25.77 | $26.08 | $16.24 | 4,936,650 |
| 2021-11-02 | $26.38 | $27.31 | $26.38 | $26.96 | $16.79 | 6,513,130 |
| 2021-11-01 | $25.23 | $26.65 | $25.18 | $26.38 | $16.43 | 4,976,890 |
| 2021-10-29 | $25.83 | $25.83 | $24.05 | $25.31 | $15.76 | 7,460,060 |
| 2021-10-28 | $26.25 | $27.28 | $26.15 | $26.27 | $16.36 | 3,260,700 |
| 2021-10-27 | $27.41 | $27.50 | $26.10 | $26.13 | $16.27 | 4,166,190 |
| 2021-10-26 | $26.41 | $27.45 | $26.38 | $27.20 | $16.94 | 4,329,270 |
| 2021-10-25 | $26.03 | $26.60 | $25.82 | $26.54 | $16.53 | 3,380,980 |
| 2021-10-22 | $26.00 | $26.46 | $25.72 | $25.84 | $16.09 | 2,523,210 |
| 2021-10-21 | $26.38 | $26.67 | $25.90 | $25.97 | $16.17 | 2,842,810 |
| 2021-10-20 | $26.70 | $26.97 | $26.28 | $26.48 | $16.49 | 3,032,150 |
| 2021-10-19 | $26.05 | $26.75 | $25.90 | $26.48 | $16.49 | 3,680,650 |
| 2021-10-18 | $25.75 | $26.22 | $25.75 | $25.92 | $16.14 | 2,674,840 |
| 2021-10-15 | $25.76 | $26.25 | $25.70 | $25.90 | $16.13 | 3,374,450 |
| 2021-10-14 | $25.53 | $26.09 | $25.50 | $25.85 | $16.10 | 2,394,010 |
| 2021-10-13 | $25.15 | $25.73 | $25.02 | $25.53 | $15.90 | 2,389,560 |
| 2021-10-12 | $25.98 | $26.18 | $24.99 | $25.25 | $15.72 | 3,909,200 |
| 2021-10-11 | $25.95 | $26.96 | $25.69 | $26.16 | $16.29 | 4,449,780 |
| 2021-10-08 | $25.92 | $26.45 | $25.66 | $25.75 | $16.04 | 3,168,300 |
| 2021-10-07 | $25.64 | $25.64 | $25.64 | $25.64 | $15.97 | 0 |
| 2021-10-06 | $25.64 | $25.64 | $25.64 | $25.64 | $15.97 | 0 |
| 2021-09-30 | $25.72 | $25.93 | $25.55 | $25.64 | $15.97 | 3,167,590 |
| 2021-09-29 | $26.50 | $26.50 | $25.46 | $25.50 | $15.88 | 3,566,370 |
| 2021-09-28 | $26.48 | $26.75 | $26.01 | $26.50 | $16.50 | 3,836,820 |
| 2021-09-27 | $27.07 | $27.49 | $25.90 | $26.27 | $16.36 | 5,060,560 |
| 2021-09-24 | $28.00 | $28.00 | $27.02 | $27.06 | $16.85 | 5,106,320 |
| 2021-09-23 | $27.74 | $28.15 | $27.63 | $27.88 | $17.36 | 3,967,740 |
| 2021-09-22 | $27.45 | $28.50 | $27.30 | $27.85 | $17.34 | 4,460,760 |
| 2021-09-21 | $27.67 | $27.67 | $27.67 | $27.67 | $17.23 | 0 |
| 2021-09-20 | $27.67 | $27.67 | $27.67 | $27.67 | $17.23 | 0 |
| 2021-09-17 | $27.64 | $28.15 | $27.30 | $27.67 | $17.23 | 5,058,540 |
| 2021-09-16 | $29.70 | $29.90 | $27.36 | $27.44 | $17.09 | 12,166,890 |
| 2021-09-15 | $29.49 | $30.11 | $28.94 | $29.70 | $18.50 | 5,308,750 |
| 2021-09-14 | $30.77 | $31.12 | $29.40 | $29.65 | $18.46 | 10,147,220 |
| 2021-09-13 | $31.98 | $31.98 | $30.11 | $30.66 | $19.09 | 9,245,530 |
| 2021-09-10 | $32.84 | $33.18 | $31.88 | $32.23 | $20.07 | 9,111,450 |
| 2021-09-09 | $31.48 | $33.47 | $30.52 | $33.21 | $20.68 | 13,261,910 |
| 2021-09-08 | $32.29 | $32.79 | $31.12 | $31.42 | $19.57 | 5,801,660 |
| 2021-09-07 | $31.00 | $32.95 | $31.00 | $32.25 | $20.08 | 7,417,430 |
| 2021-09-06 | $31.10 | $32.01 | $30.45 | $31.40 | $19.55 | 5,448,640 |
| 2021-09-03 | $31.35 | $31.92 | $30.43 | $31.20 | $19.43 | 7,380,100 |
| 2021-09-02 | $30.23 | $32.16 | $29.50 | $31.67 | $19.72 | 9,125,850 |
| 2021-09-01 | $33.19 | $33.19 | $28.28 | $30.57 | $19.04 | 17,727,700 |
| 2021-08-31 | $33.48 | $33.49 | $32.30 | $33.18 | $20.66 | 8,287,050 |
| 2021-08-30 | $32.00 | $34.88 | $32.00 | $33.41 | $20.81 | 15,136,250 |
| 2021-08-27 | $31.98 | $32.75 | $30.90 | $32.36 | $20.15 | 8,481,530 |
| 2021-08-26 | $32.20 | $32.73 | $31.78 | $32.40 | $20.18 | 7,804,020 |
| 2021-08-25 | $33.25 | $33.38 | $31.78 | $32.16 | $20.03 | 8,906,610 |
| 2021-08-24 | $33.11 | $33.50 | $32.01 | $32.95 | $20.52 | 18,114,820 |
| 2021-08-23 | $33.72 | $36.20 | $33.72 | $34.57 | $21.53 | 17,783,210 |
| 2021-08-20 | $32.13 | $33.80 | $31.29 | $33.56 | $20.90 | 16,550,690 |
| 2021-08-19 | $32.46 | $33.53 | $31.18 | $32.68 | $20.35 | 14,451,050 |
| 2021-08-18 | $30.36 | $32.58 | $30.32 | $32.10 | $19.99 | 11,683,450 |
| 2021-08-17 | $31.90 | $32.30 | $30.30 | $30.80 | $19.18 | 11,186,000 |
| 2021-08-16 | $32.00 | $32.76 | $31.54 | $31.82 | $19.82 | 7,866,590 |
| 2021-08-13 | $32.41 | $33.20 | $32.01 | $32.04 | $19.95 | 10,241,980 |
| 2021-08-12 | $33.60 | $33.78 | $32.33 | $32.70 | $20.36 | 13,334,240 |
| 2021-08-11 | $34.04 | $35.17 | $33.72 | $33.95 | $21.14 | 11,205,730 |
| 2021-08-10 | $33.25 | $36.24 | $33.20 | $34.95 | $21.77 | 18,243,090 |
| 2021-08-09 | $34.85 | $35.01 | $33.11 | $33.55 | $20.89 | 11,046,340 |
| 2021-08-06 | $34.65 | $34.78 | $32.60 | $34.40 | $21.42 | 16,750,340 |
| 2021-08-05 | $33.23 | $36.50 | $32.20 | $35.48 | $22.10 | 27,001,250 |
| 2021-08-04 | $33.10 | $35.48 | $32.80 | $33.55 | $20.89 | 19,492,320 |
| 2021-08-03 | $35.07 | $35.59 | $32.80 | $33.13 | $20.63 | 22,270,170 |
| 2021-08-02 | $34.00 | $36.70 | $33.61 | $34.43 | $21.44 | 24,892,320 |
| 2021-07-30 | $31.20 | $35.58 | $30.70 | $34.30 | $21.36 | 26,728,800 |
| 2021-07-29 | $29.60 | $31.80 | $29.13 | $31.13 | $19.39 | 21,286,700 |
| 2021-07-28 | $29.30 | $29.77 | $26.71 | $28.79 | $17.93 | 16,867,310 |
| 2021-07-27 | $30.31 | $31.98 | $29.14 | $30.31 | $18.88 | 31,098,230 |
| 2021-07-26 | $25.29 | $30.16 | $25.13 | $30.16 | $18.78 | 25,500,490 |
| 2021-07-23 | $26.86 | $26.87 | $24.68 | $25.13 | $15.65 | 8,564,610 |
| 2021-07-22 | $26.81 | $27.05 | $26.37 | $26.73 | $16.65 | 3,655,390 |
| 2021-07-21 | $27.10 | $27.39 | $26.78 | $26.88 | $16.74 | 3,905,530 |
| 2021-07-20 | $26.97 | $27.22 | $26.63 | $27.10 | $16.88 | 3,077,220 |
| 2021-07-19 | $26.67 | $27.20 | $26.30 | $26.90 | $16.75 | 3,192,870 |
| 2021-07-16 | $26.30 | $27.07 | $26.03 | $26.72 | $16.64 | 3,759,870 |
| 2021-07-15 | $27.07 | $27.28 | $26.00 | $26.70 | $16.63 | 4,771,210 |
| 2021-07-14 | $27.55 | $28.08 | $27.00 | $27.04 | $16.84 | 4,198,370 |
| 2021-07-13 | $28.08 | $28.63 | $27.46 | $27.84 | $17.34 | 4,465,320 |
| 2021-07-12 | $28.02 | $28.68 | $27.76 | $28.21 | $17.57 | 4,557,460 |
| 2021-07-09 | $28.32 | $28.50 | $27.87 | $27.96 | $17.41 | 4,795,100 |
| 2021-07-08 | $27.15 | $29.18 | $27.00 | $28.37 | $17.67 | 7,598,040 |
| 2021-07-07 | $26.22 | $27.58 | $26.20 | $27.35 | $17.03 | 4,003,380 |
| 2021-07-06 | $26.59 | $26.74 | $26.21 | $26.45 | $16.47 | 2,775,710 |
| 2021-07-05 | $26.31 | $26.64 | $26.05 | $26.58 | $16.55 | 2,545,830 |
| 2021-07-02 | $26.81 | $27.09 | $26.18 | $26.21 | $16.32 | 2,884,450 |
| 2021-07-01 | $28.24 | $28.24 | $26.76 | $26.83 | $16.71 | 5,144,880 |
| 2021-06-30 | $27.67 | $28.25 | $27.54 | $28.25 | $17.59 | 3,597,550 |
| 2021-06-29 | $28.47 | $28.87 | $27.38 | $27.67 | $17.23 | 5,339,940 |
| 2021-06-28 | $28.61 | $29.23 | $28.40 | $28.58 | $17.80 | 4,914,740 |
| 2021-06-25 | $29.30 | $29.34 | $28.36 | $28.64 | $17.84 | 5,618,750 |
| 2021-06-24 | $30.00 | $30.18 | $29.03 | $29.28 | $18.23 | 7,720,550 |
| 2021-06-23 | $28.50 | $31.28 | $28.18 | $30.00 | $18.68 | 13,782,200 |
| 2021-06-22 | $28.84 | $28.84 | $27.85 | $28.50 | $17.75 | 6,177,020 |
| 2021-06-21 | $28.02 | $28.80 | $27.86 | $28.38 | $17.67 | 7,168,690 |
| 2021-06-18 | $26.47 | $28.30 | $26.29 | $28.06 | $17.47 | 7,161,180 |
| 2021-06-17 | $26.28 | $26.78 | $26.00 | $26.48 | $16.49 | 3,116,710 |
| 2021-06-16 | $27.20 | $27.54 | $26.24 | $26.31 | $16.38 | 3,546,030 |
| 2021-06-15 | $26.72 | $27.70 | $26.49 | $27.20 | $16.94 | 4,115,330 |
| 2021-06-14 | $26.89 | $26.89 | $26.89 | $26.89 | $16.75 | 0 |
| 2021-06-11 | $28.22 | $28.24 | $26.00 | $26.89 | $16.75 | 8,427,950 |
| 2021-06-10 | $27.42 | $28.25 | $27.18 | $28.20 | $17.56 | 5,106,070 |
| 2021-06-09 | $28.70 | $29.30 | $27.33 | $27.65 | $17.22 | 6,748,890 |
| 2021-06-08 | $28.30 | $28.53 | $27.66 | $28.27 | $17.61 | 5,099,010 |
| 2021-06-07 | $26.50 | $28.36 | $26.25 | $28.35 | $17.66 | 7,597,030 |
| 2021-06-04 | $26.80 | $26.84 | $25.30 | $26.15 | $16.29 | 4,268,060 |
| 2021-06-03 | $27.00 | $27.81 | $26.84 | $26.89 | $16.75 | 3,666,740 |
| 2021-06-02 | $45.38 | $45.98 | $43.00 | $43.30 | $16.83 | 3,750,110 |
| 2021-06-01 | $44.16 | $46.59 | $44.13 | $45.60 | $17.72 | 5,107,160 |
| 2021-05-31 | $43.31 | $44.14 | $43.25 | $44.01 | $17.10 | 2,621,910 |
| 2021-05-28 | $43.88 | $44.19 | $43.38 | $43.50 | $16.91 | 1,115,420 |
| 2021-05-27 | $43.59 | $44.33 | $43.28 | $43.94 | $17.08 | 1,524,210 |
| 2021-05-26 | $43.69 | $45.00 | $43.44 | $43.53 | $16.92 | 1,866,230 |
| 2021-05-25 | $43.13 | $43.70 | $42.61 | $43.50 | $16.91 | 1,522,540 |
| 2021-05-24 | $42.68 | $43.49 | $42.12 | $43.25 | $16.81 | 1,222,840 |
| 2021-05-21 | $42.92 | $43.36 | $42.60 | $42.63 | $16.57 | 825,790 |
| 2021-05-20 | $43.21 | $43.62 | $42.67 | $42.92 | $16.68 | 1,218,410 |
| 2021-05-19 | $42.99 | $43.99 | $42.99 | $43.62 | $16.95 | 1,430,660 |
| 2021-05-18 | $43.00 | $43.62 | $42.71 | $43.00 | $16.71 | 1,185,380 |
| 2021-05-17 | $42.54 | $43.40 | $42.40 | $43.30 | $16.83 | 1,682,250 |
| 2021-05-14 | $41.68 | $42.70 | $41.55 | $42.58 | $16.55 | 863,940 |
| 2021-05-13 | $41.31 | $42.70 | $41.07 | $41.70 | $16.21 | 1,161,320 |
| 2021-05-12 | $40.36 | $41.55 | $40.11 | $41.38 | $16.08 | 1,009,930 |
| 2021-05-11 | $40.39 | $40.96 | $39.80 | $40.60 | $15.78 | 1,617,260 |
| 2021-05-10 | $42.21 | $42.30 | $40.21 | $40.46 | $15.72 | 2,361,710 |
| 2021-05-07 | $43.13 | $43.44 | $42.31 | $42.38 | $16.47 | 1,038,330 |
| 2021-05-06 | $42.30 | $43.39 | $42.18 | $43.09 | $16.75 | 1,671,650 |
| 2021-05-05 | $42.35 | $42.35 | $42.35 | $42.35 | $16.46 | 0 |
| 2021-05-04 | $42.35 | $42.35 | $42.35 | $42.35 | $16.46 | 0 |
| 2021-04-30 | $42.78 | $43.31 | $41.56 | $42.35 | $16.46 | 2,310,140 |
| 2021-04-29 | $44.84 | $45.00 | $42.50 | $42.71 | $16.60 | 2,429,810 |
| 2021-04-28 | $44.01 | $45.18 | $43.79 | $44.68 | $17.36 | 1,530,470 |
| 2021-04-27 | $44.30 | $44.44 | $42.90 | $43.87 | $17.05 | 1,674,990 |
| 2021-04-26 | $45.37 | $45.53 | $43.50 | $43.60 | $16.94 | 2,275,860 |
| 2021-04-23 | $45.41 | $46.41 | $44.91 | $45.37 | $17.63 | 1,984,080 |
| 2021-04-22 | $44.67 | $45.93 | $44.12 | $45.45 | $17.66 | 1,955,500 |
| 2021-04-21 | $44.41 | $44.74 | $43.53 | $44.50 | $17.29 | 1,424,970 |
| 2021-04-20 | $44.17 | $44.94 | $43.83 | $44.48 | $17.29 | 1,831,260 |
| 2021-04-19 | $43.13 | $44.40 | $42.93 | $43.89 | $17.06 | 1,911,690 |
| 2021-04-16 | $43.00 | $43.85 | $42.79 | $43.08 | $16.74 | 1,824,680 |
| 2021-04-15 | $42.90 | $43.43 | $42.30 | $43.35 | $16.85 | 1,359,400 |
| 2021-04-14 | $41.88 | $43.28 | $41.82 | $43.06 | $16.73 | 1,714,430 |
| 2021-04-13 | $42.01 | $42.59 | $41.38 | $41.70 | $16.21 | 1,444,320 |
| 2021-04-12 | $42.49 | $43.44 | $41.85 | $42.10 | $16.36 | 1,491,630 |
| 2021-04-09 | $42.29 | $42.56 | $41.81 | $42.34 | $16.45 | 1,027,640 |
| 2021-04-08 | $42.50 | $42.96 | $42.06 | $42.38 | $16.47 | 1,029,560 |
| 2021-04-07 | $42.13 | $42.97 | $41.63 | $42.90 | $16.67 | 1,814,300 |
| 2021-04-06 | $42.15 | $43.11 | $42.08 | $42.20 | $16.40 | 1,830,190 |
| 2021-04-05 | $42.08 | $42.08 | $42.08 | $42.08 | $16.35 | 0 |
| 2021-04-02 | $41.39 | $42.09 | $40.84 | $42.08 | $16.35 | 1,885,520 |
| 2021-04-01 | $38.85 | $42.27 | $38.85 | $41.41 | $16.09 | 3,749,280 |
| 2021-03-31 | $40.72 | $41.15 | $38.86 | $38.90 | $15.12 | 3,186,690 |
| 2021-03-30 | $41.54 | $42.33 | $40.08 | $41.12 | $15.98 | 3,721,560 |
| 2021-03-29 | $40.06 | $40.70 | $39.81 | $40.53 | $15.75 | 1,579,320 |
| 2021-03-26 | $39.19 | $40.26 | $38.76 | $40.06 | $15.57 | 1,705,890 |
| 2021-03-25 | $38.82 | $39.56 | $38.40 | $38.96 | $15.14 | 1,084,500 |
| 2021-03-24 | $39.70 | $39.70 | $38.64 | $38.78 | $15.07 | 1,481,570 |
| 2021-03-23 | $40.12 | $40.33 | $39.34 | $39.72 | $15.44 | 1,321,200 |
| 2021-03-22 | $39.55 | $40.29 | $38.88 | $40.20 | $15.62 | 1,652,950 |
| 2021-03-19 | $39.67 | $40.51 | $39.50 | $39.70 | $15.43 | 1,859,580 |
| 2021-03-18 | $40.30 | $40.48 | $39.53 | $39.68 | $15.42 | 1,475,240 |
| 2021-03-17 | $39.70 | $40.49 | $39.36 | $40.14 | $15.60 | 1,355,570 |
| 2021-03-16 | $40.20 | $40.37 | $39.43 | $39.66 | $15.41 | 1,627,010 |
| 2021-03-15 | $40.01 | $40.67 | $39.64 | $39.86 | $15.49 | 1,307,730 |
| 2021-03-12 | $41.70 | $42.04 | $39.89 | $40.48 | $15.73 | 2,544,110 |
| 2021-03-11 | $39.61 | $41.78 | $39.52 | $41.43 | $16.10 | 2,916,110 |
| 2021-03-10 | $41.40 | $41.90 | $39.00 | $39.88 | $15.50 | 3,416,040 |
| 2021-03-09 | $43.96 | $43.96 | $40.50 | $40.70 | $15.82 | 3,824,480 |
| 2021-03-08 | $44.44 | $44.90 | $43.08 | $43.91 | $17.06 | 2,812,230 |
| 2021-03-05 | $44.48 | $45.11 | $43.92 | $44.34 | $17.23 | 1,688,290 |
| 2021-03-04 | $46.10 | $46.66 | $44.75 | $44.85 | $17.43 | 2,086,270 |
| 2021-03-03 | $45.61 | $46.34 | $45.37 | $46.10 | $17.92 | 1,750,380 |
| 2021-03-02 | $45.91 | $46.23 | $45.15 | $46.00 | $17.88 | 1,717,510 |
| 2021-03-01 | $44.88 | $47.12 | $44.67 | $45.90 | $17.84 | 2,484,740 |
| 2021-02-26 | $44.86 | $45.78 | $44.40 | $44.48 | $17.29 | 2,341,550 |
| 2021-02-25 | $46.19 | $47.38 | $45.00 | $45.32 | $17.61 | 2,878,180 |
| 2021-02-24 | $48.99 | $49.30 | $45.50 | $46.14 | $17.93 | 3,071,190 |
| 2021-02-23 | $46.46 | $47.93 | $44.75 | $47.39 | $18.42 | 3,135,270 |
| 2021-02-22 | $47.52 | $48.20 | $46.48 | $46.48 | $18.06 | 3,007,380 |
| 2021-02-19 | $47.13 | $47.82 | $46.41 | $47.80 | $18.58 | 2,260,240 |
| 2021-02-18 | $47.58 | $48.79 | $46.72 | $47.13 | $18.32 | 2,135,520 |
| 2021-02-17 | $47.09 | $47.09 | $47.09 | $47.09 | $18.30 | 0 |
| 2021-02-16 | $47.09 | $47.09 | $47.09 | $47.09 | $18.30 | 0 |
| 2021-02-15 | $47.09 | $47.09 | $47.09 | $47.09 | $18.30 | 0 |
| 2021-02-12 | $47.09 | $47.09 | $47.09 | $47.09 | $18.30 | 0 |
| 2021-02-11 | $47.09 | $47.09 | $47.09 | $47.09 | $18.30 | 0 |
| 2021-02-10 | $47.70 | $47.80 | $46.26 | $47.09 | $18.30 | 1,606,930 |
| 2021-02-09 | $45.80 | $48.20 | $45.40 | $47.78 | $18.57 | 2,042,990 |
| 2021-02-08 | $46.15 | $46.55 | $44.89 | $45.53 | $17.69 | 2,132,990 |
| 2021-02-05 | $49.14 | $49.66 | $45.88 | $45.98 | $17.87 | 3,168,920 |
| 2021-02-04 | $49.00 | $49.95 | $47.80 | $49.30 | $19.16 | 1,848,870 |
| 2021-02-03 | $50.85 | $52.49 | $49.10 | $49.11 | $19.09 | 2,264,310 |
| 2021-02-02 | $51.76 | $51.77 | $50.70 | $51.03 | $19.83 | 1,880,900 |
| 2021-02-01 | $49.70 | $52.14 | $49.39 | $51.55 | $20.03 | 2,850,530 |
| 2021-01-29 | $50.21 | $51.37 | $48.53 | $49.38 | $19.19 | 2,161,950 |
| 2021-01-28 | $47.97 | $52.30 | $47.89 | $50.10 | $19.47 | 3,975,290 |
| 2021-01-27 | $48.30 | $49.35 | $48.00 | $48.90 | $19.00 | 2,616,600 |
| 2021-01-26 | $52.53 | $52.66 | $47.71 | $48.68 | $18.92 | 6,323,970 |
| 2021-01-25 | $53.70 | $54.78 | $52.20 | $53.03 | $20.61 | 4,210,080 |
| 2021-01-22 | $55.00 | $55.00 | $53.30 | $54.00 | $20.99 | 3,377,690 |
| 2021-01-21 | $55.80 | $56.30 | $54.20 | $55.17 | $21.44 | 4,360,090 |
| 2021-01-20 | $53.70 | $56.38 | $52.88 | $56.32 | $21.89 | 6,188,770 |
| 2021-01-19 | $55.41 | $55.48 | $53.01 | $53.02 | $20.60 | 5,669,460 |
| 2021-01-18 | $55.00 | $56.77 | $54.23 | $55.91 | $21.73 | 4,103,030 |
| 2021-01-15 | $53.01 | $55.17 | $53.01 | $54.36 | $21.13 | 4,502,050 |
| 2021-01-14 | $55.49 | $57.50 | $53.50 | $53.60 | $20.83 | 7,237,980 |
| 2021-01-13 | $57.54 | $58.58 | $54.20 | $55.00 | $21.37 | 7,257,440 |
| 2021-01-12 | $58.15 | $59.58 | $56.30 | $57.54 | $22.36 | 6,840,880 |
| 2021-01-11 | $55.51 | $60.88 | $55.51 | $56.70 | $22.04 | 7,929,960 |
| 2021-01-08 | $55.00 | $59.25 | $54.60 | $57.10 | $22.19 | 8,701,360 |
| 2021-01-07 | $54.10 | $56.84 | $52.70 | $56.20 | $21.84 | 11,162,020 |
| 2021-01-06 | $54.47 | $56.00 | $52.95 | $54.30 | $21.10 | 10,715,460 |
| 2021-01-05 | $54.77 | $62.15 | $54.15 | $56.33 | $21.89 | 15,842,510 |
| 2021-01-04 | $44.07 | $51.96 | $44.06 | $51.96 | $20.19 | 8,987,750 |
| 2021-01-01 | $43.30 | $43.30 | $43.30 | $43.30 | $16.83 | 0 |
| 2020-12-31 | $42.13 | $43.55 | $41.90 | $43.30 | $16.83 | 2,943,160 |
| 2020-12-30 | $40.00 | $43.00 | $39.41 | $42.13 | $16.37 | 3,439,680 |
| 2020-12-29 | $38.90 | $41.70 | $38.81 | $40.05 | $15.56 | 2,421,320 |
| 2020-12-28 | $40.44 | $41.10 | $38.80 | $39.45 | $15.33 | 3,080,010 |
| 2020-12-25 | $42.08 | $42.18 | $39.83 | $41.00 | $15.93 | 2,156,520 |
| 2020-12-24 | $42.07 | $43.35 | $41.62 | $42.40 | $16.48 | 2,662,730 |
| 2020-12-23 | $41.69 | $42.58 | $40.98 | $42.00 | $16.32 | 2,369,890 |
| 2020-12-22 | $44.20 | $44.67 | $41.50 | $41.70 | $16.21 | 3,386,990 |
| 2020-12-21 | $45.95 | $46.55 | $43.95 | $44.39 | $17.25 | 3,863,820 |
| 2020-12-18 | $45.80 | $47.60 | $45.80 | $46.00 | $17.88 | 3,748,770 |
| 2020-12-17 | $42.50 | $45.80 | $42.10 | $45.44 | $17.66 | 3,360,780 |
| 2020-12-16 | $43.49 | $43.50 | $42.00 | $42.70 | $16.59 | 1,427,730 |
| 2020-12-15 | $43.30 | $43.89 | $42.70 | $43.29 | $16.82 | 1,085,380 |
| 2020-12-14 | $43.00 | $43.68 | $42.24 | $43.20 | $16.79 | 1,691,440 |
| 2020-12-11 | $44.94 | $45.30 | $41.94 | $42.94 | $16.69 | 3,427,770 |
| 2020-12-10 | $43.98 | $45.98 | $43.60 | $45.35 | $17.62 | 1,648,320 |
| 2020-12-09 | $46.35 | $46.66 | $44.31 | $44.32 | $17.22 | 2,035,240 |
| 2020-12-08 | $46.43 | $46.50 | $45.50 | $46.01 | $17.88 | 1,769,830 |
| 2020-12-07 | $44.21 | $46.87 | $43.80 | $45.95 | $17.86 | 3,718,750 |
| 2020-12-04 | $43.88 | $44.35 | $42.91 | $44.21 | $17.18 | 1,625,870 |
| 2020-12-03 | $44.72 | $45.18 | $43.75 | $43.75 | $17.00 | 1,858,130 |
| 2020-12-02 | $45.38 | $46.30 | $44.81 | $45.19 | $17.56 | 1,505,780 |
| 2020-12-01 | $44.50 | $46.60 | $44.27 | $45.65 | $17.74 | 2,553,830 |
| 2020-11-30 | $45.38 | $46.00 | $44.00 | $44.27 | $17.20 | 2,451,240 |
| 2020-11-27 | $45.00 | $45.71 | $43.97 | $45.35 | $17.62 | 2,574,010 |
| 2020-11-26 | $45.39 | $46.19 | $44.61 | $44.63 | $17.34 | 2,975,660 |
| 2020-11-25 | $46.47 | $48.35 | $45.79 | $45.79 | $17.80 | 2,831,790 |
| 2020-11-24 | $45.47 | $46.79 | $44.80 | $45.88 | $17.83 | 3,493,960 |
| 2020-11-23 | $45.80 | $46.10 | $44.56 | $45.50 | $17.68 | 3,024,120 |
| 2020-11-20 | $46.56 | $47.33 | $45.50 | $45.81 | $17.80 | 3,311,160 |
| 2020-11-19 | $44.00 | $46.70 | $43.58 | $46.13 | $17.93 | 4,062,800 |
| 2020-11-18 | $44.77 | $45.13 | $43.46 | $44.11 | $17.14 | 2,901,870 |
| 2020-11-17 | $46.07 | $46.52 | $44.20 | $45.36 | $17.63 | 3,301,500 |
| 2020-11-16 | $44.65 | $46.86 | $44.65 | $46.22 | $17.96 | 4,959,000 |
| 2020-11-13 | $42.91 | $44.81 | $42.68 | $44.18 | $17.17 | 4,135,250 |
| 2020-11-12 | $42.90 | $43.55 | $42.09 | $43.25 | $16.81 | 3,031,350 |
| 2020-11-11 | $43.25 | $43.67 | $41.91 | $42.79 | $16.63 | 3,925,440 |
| 2020-11-10 | $41.50 | $43.90 | $41.42 | $43.75 | $17.00 | 6,248,090 |
| 2020-11-09 | $38.22 | $42.29 | $38.00 | $42.20 | $16.40 | 6,094,420 |
| 2020-11-06 | $38.00 | $38.40 | $37.23 | $38.12 | $14.81 | 2,411,300 |
| 2020-11-05 | $36.35 | $37.87 | $36.35 | $37.72 | $14.66 | 3,126,340 |
| 2020-11-04 | $37.85 | $37.94 | $35.92 | $36.35 | $14.13 | 3,067,670 |
| 2020-11-03 | $36.14 | $37.21 | $35.73 | $37.21 | $14.46 | 1,997,060 |
| 2020-11-02 | $36.77 | $36.78 | $35.40 | $36.13 | $14.04 | 2,127,130 |
| 2020-10-30 | $37.00 | $37.92 | $36.00 | $37.00 | $14.38 | 2,276,190 |
| 2020-10-29 | $36.17 | $37.00 | $35.65 | $36.73 | $14.27 | 1,460,390 |
| 2020-10-28 | $36.42 | $36.77 | $35.95 | $36.52 | $14.19 | 1,272,820 |
| 2020-10-27 | $36.31 | $37.37 | $36.05 | $36.65 | $14.24 | 1,591,150 |
| 2020-10-26 | $36.65 | $37.04 | $35.81 | $36.51 | $14.19 | 1,219,860 |
| 2020-10-23 | $37.65 | $38.19 | $36.58 | $36.68 | $14.25 | 1,508,950 |
| 2020-10-22 | $37.78 | $38.08 | $37.12 | $37.70 | $14.65 | 1,349,500 |
| 2020-10-21 | $39.00 | $39.47 | $37.61 | $37.90 | $14.73 | 1,284,850 |
| 2020-10-20 | $37.90 | $39.08 | $37.58 | $38.89 | $15.11 | 2,232,780 |
| 2020-10-19 | $38.40 | $39.26 | $38.10 | $38.17 | $14.83 | 2,057,640 |
| 2020-10-16 | $38.79 | $39.49 | $37.00 | $37.89 | $14.73 | 3,541,260 |
| 2020-10-15 | $40.31 | $40.59 | $38.93 | $39.08 | $15.19 | 1,891,700 |
| 2020-10-14 | $40.82 | $41.60 | $40.04 | $40.70 | $15.82 | 2,210,040 |
| 2020-10-13 | $40.85 | $41.11 | $40.41 | $40.82 | $15.86 | 972,970 |
| 2020-10-12 | $40.16 | $41.09 | $40.16 | $40.95 | $15.91 | 2,021,220 |
| 2020-10-09 | $40.00 | $40.75 | $39.58 | $39.89 | $15.50 | 2,062,370 |
| 2020-10-08 | $39.30 | $39.30 | $39.30 | $39.30 | $15.27 | 0 |
| 2020-10-07 | $39.30 | $39.30 | $39.30 | $39.30 | $15.27 | 0 |
| 2020-10-06 | $39.30 | $39.30 | $39.30 | $39.30 | $15.27 | 0 |
| 2020-10-05 | $39.30 | $39.30 | $39.30 | $39.30 | $15.27 | 0 |
| 2020-10-02 | $39.30 | $39.30 | $39.30 | $39.30 | $15.27 | 0 |
| 2020-10-01 | $39.30 | $39.30 | $39.30 | $39.30 | $15.27 | 0 |
| 2020-09-30 | $39.45 | $40.20 | $39.20 | $39.30 | $15.27 | 1,257,120 |
| 2020-09-29 | $38.63 | $40.05 | $38.38 | $39.79 | $15.46 | 2,071,320 |
| 2020-09-28 | $39.50 | $39.80 | $37.98 | $38.60 | $15.00 | 1,857,130 |
| 2020-09-25 | $39.90 | $40.23 | $39.00 | $39.50 | $15.35 | 1,321,760 |
| 2020-09-24 | $41.79 | $41.92 | $39.66 | $39.78 | $15.46 | 1,646,790 |
| 2020-09-23 | $40.76 | $42.19 | $40.40 | $41.59 | $16.16 | 1,793,730 |
| 2020-09-22 | $40.96 | $41.58 | $40.12 | $40.69 | $15.81 | 1,355,110 |
| 2020-09-21 | $41.32 | $43.00 | $40.88 | $41.32 | $16.06 | 2,435,110 |
| 2020-09-18 | $40.93 | $41.66 | $40.52 | $41.36 | $16.07 | 1,341,280 |
| 2020-09-17 | $40.10 | $41.40 | $40.10 | $40.93 | $15.91 | 1,411,090 |
| 2020-09-16 | $41.33 | $41.82 | $40.20 | $40.44 | $15.72 | 1,876,560 |
| 2020-09-15 | $41.81 | $42.66 | $41.19 | $41.50 | $16.13 | 1,627,430 |
| 2020-09-14 | $41.48 | $43.10 | $41.47 | $42.06 | $16.35 | 1,653,470 |
| 2020-09-11 | $41.13 | $41.69 | $39.90 | $41.48 | $16.12 | 1,994,710 |
| 2020-09-10 | $43.01 | $43.97 | $40.71 | $40.95 | $15.91 | 2,911,460 |
| 2020-09-09 | $45.98 | $46.36 | $42.57 | $42.99 | $16.71 | 4,206,250 |
| 2020-09-08 | $45.91 | $46.62 | $45.00 | $46.47 | $18.06 | 1,986,860 |
| 2020-09-07 | $47.85 | $47.88 | $45.50 | $45.78 | $17.79 | 2,417,730 |
| 2020-09-04 | $47.40 | $48.12 | $46.80 | $47.50 | $18.46 | 1,735,360 |
| 2020-09-03 | $49.80 | $49.90 | $47.73 | $48.06 | $18.68 | 2,590,590 |
| 2020-09-02 | $50.00 | $50.00 | $48.00 | $49.50 | $19.24 | 3,091,960 |
| 2020-09-01 | $49.70 | $50.35 | $49.00 | $49.95 | $19.41 | 3,197,380 |
| 2020-08-31 | $47.08 | $50.45 | $46.99 | $49.80 | $19.35 | 5,382,370 |
| 2020-08-28 | $45.75 | $47.34 | $45.34 | $46.61 | $18.11 | 2,424,620 |
| 2020-08-27 | $44.00 | $46.46 | $43.99 | $45.61 | $17.73 | 2,375,950 |
| 2020-08-26 | $46.80 | $46.93 | $44.80 | $45.26 | $17.59 | 2,993,190 |
| 2020-08-25 | $44.42 | $47.23 | $44.21 | $46.15 | $17.94 | 3,753,510 |
| 2020-08-24 | $45.00 | $45.68 | $44.18 | $44.41 | $17.26 | 1,791,030 |
| 2020-08-21 | $44.42 | $45.74 | $44.21 | $44.46 | $17.28 | 2,524,120 |
| 2020-08-20 | $46.62 | $47.28 | $44.01 | $44.26 | $17.20 | 3,667,240 |
| 2020-08-19 | $47.66 | $48.96 | $46.46 | $46.52 | $18.08 | 4,174,600 |
| 2020-08-18 | $46.80 | $47.73 | $46.05 | $47.55 | $18.48 | 3,174,280 |
| 2020-08-17 | $44.39 | $47.45 | $44.25 | $46.52 | $18.08 | 4,666,750 |
| 2020-08-14 | $43.60 | $44.36 | $42.94 | $44.06 | $17.12 | 1,998,550 |
| 2020-08-13 | $44.14 | $44.56 | $43.52 | $43.57 | $16.93 | 1,842,930 |
| 2020-08-12 | $44.80 | $45.19 | $42.60 | $43.95 | $17.08 | 3,162,900 |
| 2020-08-11 | $44.90 | $46.50 | $44.00 | $44.83 | $17.42 | 4,056,100 |
| 2020-08-10 | $44.60 | $46.99 | $44.25 | $45.00 | $17.49 | 4,055,440 |
| 2020-08-07 | $45.01 | $46.37 | $44.03 | $45.38 | $17.64 | 3,829,720 |
| 2020-08-06 | $45.85 | $46.25 | $44.80 | $45.30 | $17.60 | 2,916,710 |
| 2020-08-05 | $45.00 | $46.36 | $43.91 | $45.82 | $17.81 | 4,676,710 |
| 2020-08-04 | $45.00 | $45.00 | $43.21 | $44.08 | $17.13 | 3,655,030 |
| 2020-08-03 | $42.60 | $44.64 | $42.60 | $44.44 | $17.27 | 5,248,870 |
| 2020-07-31 | $42.39 | $42.90 | $41.41 | $42.13 | $16.37 | 2,979,730 |
| 2020-07-30 | $43.50 | $43.88 | $42.32 | $42.49 | $16.51 | 2,941,610 |
| 2020-07-29 | $41.88 | $43.37 | $41.88 | $43.25 | $16.81 | 2,721,950 |
| 2020-07-28 | $42.06 | $42.49 | $40.75 | $41.82 | $16.25 | 3,057,000 |
| 2020-07-27 | $43.06 | $43.96 | $41.41 | $41.71 | $16.21 | 4,393,420 |
| 2020-07-24 | $45.35 | $47.48 | $41.99 | $44.26 | $17.20 | 7,242,140 |
| 2020-07-23 | $43.08 | $45.58 | $42.88 | $44.90 | $17.45 | 6,413,830 |
| 2020-07-22 | $43.17 | $44.56 | $42.61 | $43.21 | $16.79 | 3,804,980 |
| 2020-07-21 | $42.22 | $44.30 | $41.62 | $43.66 | $16.97 | 6,188,650 |
| 2020-07-20 | $41.72 | $42.50 | $40.80 | $42.22 | $16.41 | 3,740,790 |
| 2020-07-17 | $40.76 | $41.89 | $39.01 | $40.89 | $15.89 | 4,244,740 |
| 2020-07-16 | $40.83 | $42.88 | $38.85 | $40.76 | $15.84 | 5,103,110 |
| 2020-07-15 | $42.96 | $42.96 | $40.50 | $40.82 | $15.86 | 5,198,840 |
| 2020-07-14 | $40.44 | $43.15 | $40.44 | $42.80 | $16.63 | 7,277,200 |
| 2020-07-13 | $39.86 | $41.38 | $39.85 | $40.35 | $15.68 | 3,993,030 |
| 2020-07-10 | $40.39 | $41.47 | $39.80 | $40.00 | $15.55 | 4,594,420 |
| 2020-07-09 | $40.33 | $40.99 | $39.46 | $40.50 | $15.74 | 6,324,480 |
| 2020-07-08 | $37.60 | $41.19 | $37.46 | $40.68 | $15.81 | 6,711,210 |
| 2020-07-07 | $38.00 | $39.74 | $37.41 | $37.79 | $14.69 | 6,707,590 |
| 2020-07-06 | $36.97 | $38.31 | $36.47 | $38.00 | $14.77 | 6,915,120 |
| 2020-07-03 | $35.72 | $37.06 | $35.65 | $36.90 | $14.34 | 6,191,010 |
| 2020-07-02 | $34.97 | $36.97 | $34.60 | $36.26 | $14.09 | 10,350,420 |
| 2020-07-01 | $31.98 | $35.09 | $31.83 | $35.09 | $13.64 | 11,421,940 |
| 2020-06-30 | $31.85 | $32.15 | $31.50 | $31.90 | $12.40 | 1,850,030 |
| 2020-06-29 | $32.00 | $32.67 | $31.54 | $31.66 | $12.30 | 2,807,390 |
| 2020-06-26 | $32.10 | $32.10 | $32.10 | $32.10 | $12.47 | 0 |
| 2020-06-25 | $32.10 | $32.10 | $32.10 | $32.10 | $12.47 | 0 |
| 2020-06-24 | $32.67 | $32.79 | $31.00 | $32.10 | $12.47 | 2,742,960 |
| 2020-06-23 | $32.95 | $33.17 | $32.29 | $32.79 | $12.74 | 2,770,360 |
| 2020-06-22 | $33.13 | $33.69 | $33.02 | $33.08 | $12.86 | 1,986,140 |
| 2020-06-19 | $33.05 | $33.30 | $32.90 | $33.06 | $12.85 | 1,553,890 |
| 2020-06-18 | $33.32 | $33.37 | $32.60 | $33.05 | $12.84 | 2,156,880 |
| 2020-06-17 | $33.46 | $33.65 | $32.96 | $33.45 | $13.00 | 2,550,930 |
| 2020-06-16 | $32.47 | $33.79 | $32.47 | $33.26 | $12.93 | 3,742,130 |
| 2020-06-15 | $34.25 | $34.25 | $32.16 | $32.18 | $12.51 | 3,993,530 |
| 2020-06-12 | $32.71 | $34.40 | $32.50 | $33.54 | $13.03 | 5,160,220 |
| 2020-06-11 | $32.70 | $33.95 | $32.69 | $33.14 | $12.88 | 4,614,680 |
| 2020-06-10 | $32.51 | $33.10 | $31.80 | $32.69 | $12.70 | 3,520,080 |
| 2020-06-09 | $31.26 | $32.87 | $31.02 | $32.80 | $12.75 | 3,858,320 |
| 2020-06-08 | $32.00 | $32.20 | $31.16 | $31.26 | $12.15 | 2,483,070 |
| 2020-06-05 | $50.70 | $50.95 | $50.36 | $50.74 | $12.31 | 1,281,250 |
| 2020-06-04 | $50.78 | $50.87 | $50.35 | $50.61 | $12.27 | 819,270 |
| 2020-06-03 | $50.92 | $51.25 | $50.40 | $50.66 | $12.29 | 1,256,810 |
| 2020-06-02 | $50.61 | $51.47 | $50.26 | $50.80 | $12.32 | 1,932,220 |
| 2020-06-01 | $48.11 | $50.18 | $48.11 | $49.68 | $12.05 | 1,670,300 |
| 2020-05-29 | $48.01 | $48.73 | $47.95 | $48.05 | $11.65 | 1,036,440 |
| 2020-05-28 | $48.97 | $49.21 | $47.28 | $48.47 | $11.76 | 1,156,270 |
| 2020-05-27 | $50.00 | $50.00 | $48.80 | $48.86 | $11.85 | 913,920 |
| 2020-05-26 | $48.88 | $49.80 | $48.67 | $49.72 | $12.06 | 783,220 |
| 2020-05-25 | $49.85 | $50.08 | $48.50 | $48.65 | $11.80 | 920,350 |
| 2020-05-22 | $50.87 | $51.12 | $49.04 | $49.59 | $12.03 | 1,246,480 |
| 2020-05-21 | $51.80 | $52.09 | $50.11 | $50.87 | $12.34 | 2,024,100 |
| 2020-05-20 | $51.56 | $52.50 | $51.28 | $51.97 | $12.60 | 2,049,330 |
| 2020-05-19 | $51.56 | $51.75 | $50.58 | $51.58 | $12.51 | 1,696,690 |
| 2020-05-18 | $51.18 | $52.52 | $51.00 | $51.10 | $12.39 | 1,685,110 |
| 2020-05-15 | $51.43 | $51.95 | $51.07 | $51.55 | $12.50 | 1,477,550 |
| 2020-05-14 | $50.91 | $52.74 | $50.00 | $51.52 | $12.50 | 2,225,010 |
| 2020-05-13 | $51.11 | $51.60 | $50.62 | $51.11 | $12.40 | 1,274,760 |
| 2020-05-12 | $51.04 | $51.43 | $50.60 | $51.10 | $12.39 | 1,477,510 |
| 2020-05-11 | $50.39 | $51.84 | $50.13 | $51.05 | $12.38 | 1,973,470 |
| 2020-05-08 | $49.66 | $51.45 | $49.66 | $50.39 | $12.22 | 1,898,680 |
| 2020-05-07 | $49.70 | $49.94 | $49.00 | $49.18 | $11.93 | 1,402,020 |
| 2020-05-06 | $48.18 | $49.72 | $48.18 | $49.14 | $11.92 | 1,723,440 |
| 2020-05-05 | $48.60 | $48.60 | $48.60 | $48.60 | $11.79 | 0 |
| 2020-05-04 | $48.60 | $48.60 | $48.60 | $48.60 | $11.79 | 0 |
| 2020-05-01 | $48.60 | $48.60 | $48.60 | $48.60 | $11.79 | 0 |
| 2020-04-30 | $46.30 | $48.88 | $46.30 | $48.60 | $11.79 | 1,736,300 |
| 2020-04-29 | $44.68 | $47.04 | $44.44 | $46.03 | $11.16 | 1,221,090 |
| 2020-04-28 | $47.37 | $47.80 | $42.68 | $45.32 | $10.99 | 2,203,190 |
| 2020-04-27 | $48.94 | $49.18 | $47.08 | $47.36 | $11.49 | 949,180 |
| 2020-04-24 | $48.56 | $48.94 | $48.01 | $48.44 | $11.75 | 1,079,630 |
| 2020-04-23 | $48.39 | $48.86 | $47.87 | $48.28 | $11.71 | 932,590 |
| 2020-04-22 | $47.81 | $48.58 | $47.26 | $48.15 | $11.68 | 738,420 |
| 2020-04-21 | $48.29 | $48.29 | $47.78 | $48.14 | $11.68 | 699,280 |
| 2020-04-20 | $47.80 | $48.90 | $47.38 | $48.59 | $11.78 | 989,110 |
| 2020-04-17 | $47.38 | $47.99 | $47.32 | $47.36 | $11.49 | 859,310 |
| 2020-04-16 | $46.90 | $47.64 | $46.60 | $47.30 | $11.47 | 668,520 |
| 2020-04-15 | $47.76 | $47.77 | $47.12 | $47.22 | $11.45 | 688,150 |
| 2020-04-14 | $47.26 | $47.55 | $46.66 | $47.42 | $11.50 | 584,400 |
| 2020-04-13 | $47.00 | $47.39 | $45.98 | $46.74 | $11.34 | 847,080 |
| 2020-04-10 | $49.42 | $49.90 | $47.44 | $47.66 | $11.56 | 1,704,060 |
| 2020-04-09 | $49.40 | $50.18 | $49.00 | $49.94 | $12.11 | 1,416,100 |
| 2020-04-08 | $48.90 | $49.88 | $48.70 | $49.25 | $11.94 | 1,455,000 |
| 2020-04-07 | $48.56 | $49.29 | $48.48 | $49.15 | $11.92 | 1,194,190 |
| 2020-04-06 | $47.85 | $47.85 | $47.85 | $47.85 | $11.61 | 0 |
| 2020-04-03 | $48.47 | $49.43 | $47.68 | $47.85 | $11.61 | 973,340 |
| 2020-04-02 | $47.06 | $48.66 | $47.00 | $48.64 | $11.80 | 1,086,700 |
| 2020-04-01 | $47.05 | $48.65 | $47.05 | $47.51 | $11.52 | 778,640 |
| 2020-03-31 | $48.48 | $49.20 | $47.23 | $48.00 | $11.64 | 999,860 |
| 2020-03-30 | $48.00 | $48.00 | $46.03 | $47.25 | $11.46 | 1,225,990 |
| 2020-03-27 | $50.00 | $50.30 | $48.21 | $48.49 | $11.76 | 1,200,200 |
| 2020-03-26 | $48.88 | $51.15 | $48.35 | $49.30 | $11.96 | 2,007,110 |
| 2020-03-25 | $48.21 | $49.52 | $47.63 | $48.99 | $11.88 | 2,125,810 |
| 2020-03-24 | $47.50 | $47.87 | $44.81 | $47.26 | $11.46 | 2,126,880 |
| 2020-03-23 | $48.20 | $49.22 | $46.25 | $46.31 | $11.23 | 2,667,720 |
| 2020-03-20 | $52.60 | $52.78 | $48.11 | $49.91 | $12.10 | 3,909,520 |
| 2020-03-19 | $54.31 | $55.22 | $49.90 | $51.97 | $12.60 | 5,673,970 |
| 2020-03-18 | $57.95 | $61.50 | $53.64 | $54.40 | $13.19 | 7,206,400 |
| 2020-03-17 | $59.11 | $60.76 | $57.08 | $59.60 | $14.45 | 5,554,160 |
| 2020-03-16 | $55.50 | $60.20 | $54.85 | $57.36 | $13.91 | 6,021,890 |
| 2020-03-13 | $50.68 | $55.60 | $50.68 | $54.85 | $13.30 | 2,438,040 |
| 2020-03-12 | $56.83 | $57.58 | $54.23 | $54.68 | $13.26 | 2,991,330 |
| 2020-03-11 | $60.23 | $60.41 | $58.73 | $58.77 | $14.25 | 3,281,600 |
| 2020-03-10 | $55.99 | $60.09 | $55.51 | $60.08 | $14.57 | 4,952,670 |
| 2020-03-09 | $56.95 | $59.09 | $56.19 | $57.58 | $13.96 | 2,808,200 |
| 2020-03-06 | $56.03 | $57.77 | $56.00 | $57.70 | $13.99 | 2,084,740 |
| 2020-03-05 | $56.43 | $58.62 | $56.22 | $57.66 | $13.98 | 3,281,970 |
| 2020-03-04 | $54.30 | $55.75 | $53.55 | $55.60 | $13.48 | 1,836,370 |
| 2020-03-03 | $53.98 | $56.68 | $53.81 | $54.81 | $13.29 | 2,633,640 |
| 2020-03-02 | $51.35 | $53.29 | $51.35 | $52.90 | $12.83 | 1,680,010 |
| 2020-02-28 | $53.10 | $53.88 | $50.67 | $50.80 | $12.32 | 2,886,290 |
| 2020-02-27 | $56.00 | $56.85 | $54.66 | $55.34 | $13.42 | 2,165,510 |
| 2020-02-26 | $57.59 | $58.40 | $55.46 | $55.97 | $13.57 | 3,158,240 |
| 2020-02-25 | $58.48 | $59.97 | $55.39 | $58.92 | $14.29 | 4,743,460 |
| 2020-02-24 | $58.90 | $61.97 | $58.00 | $60.80 | $14.75 | 5,046,790 |
| 2020-02-21 | $59.00 | $61.45 | $57.53 | $59.62 | $14.46 | 6,493,350 |
| 2020-02-20 | $54.93 | $60.74 | $54.58 | $60.40 | $14.65 | 7,254,820 |
| 2020-02-19 | $54.85 | $57.44 | $53.95 | $55.22 | $13.39 | 3,751,180 |
| 2020-02-18 | $52.40 | $55.15 | $52.21 | $54.98 | $13.33 | 2,752,850 |
| 2020-02-17 | $50.73 | $52.87 | $50.50 | $52.81 | $12.81 | 2,193,640 |
| 2020-02-14 | $49.28 | $51.89 | $49.11 | $50.51 | $12.25 | 2,371,000 |
| 2020-02-13 | $50.19 | $50.20 | $49.09 | $49.48 | $12.00 | 1,420,760 |
| 2020-02-12 | $49.05 | $49.97 | $48.18 | $49.85 | $12.09 | 1,412,900 |
| 2020-02-11 | $49.73 | $49.99 | $48.83 | $49.05 | $11.90 | 1,225,910 |
| 2020-02-10 | $48.90 | $49.93 | $48.76 | $49.69 | $12.05 | 1,364,830 |
| 2020-02-07 | $48.39 | $49.40 | $48.20 | $49.00 | $11.88 | 1,561,550 |
| 2020-02-06 | $47.66 | $48.90 | $47.60 | $48.28 | $11.71 | 1,761,360 |
| 2020-02-05 | $46.00 | $48.80 | $45.51 | $48.08 | $11.66 | 1,933,460 |
| 2020-02-04 | $43.50 | $46.81 | $43.50 | $45.86 | $11.12 | 2,386,280 |
| 2020-02-03 | $48.28 | $48.28 | $48.28 | $48.28 | $11.71 | 255,200 |
| 2020-01-31 | $53.64 | $53.64 | $53.64 | $53.64 | $13.01 | 0 |
| 2020-01-30 | $53.64 | $53.64 | $53.64 | $53.64 | $13.01 | 0 |
| 2020-01-29 | $53.64 | $53.64 | $53.64 | $53.64 | $13.01 | 0 |
| 2020-01-28 | $53.64 | $53.64 | $53.64 | $53.64 | $13.01 | 0 |
| 2020-01-27 | $53.64 | $53.64 | $53.64 | $53.64 | $13.01 | 0 |
| 2020-01-24 | $53.64 | $53.64 | $53.64 | $53.64 | $13.01 | 0 |
| 2020-01-23 | $55.10 | $56.56 | $52.66 | $53.64 | $13.01 | 1,599,470 |
| 2020-01-22 | $55.05 | $56.29 | $54.33 | $55.78 | $13.53 | 1,523,710 |
| 2020-01-21 | $56.43 | $57.19 | $55.58 | $55.60 | $13.48 | 1,485,930 |
| 2020-01-20 | $56.26 | $56.79 | $55.29 | $56.43 | $13.69 | 1,506,490 |
| 2020-01-17 | $56.89 | $57.33 | $56.12 | $56.32 | $13.66 | 1,854,140 |
| 2020-01-16 | $54.54 | $57.46 | $54.20 | $56.98 | $13.82 | 3,716,300 |
| 2020-01-15 | $53.85 | $54.62 | $53.56 | $54.43 | $13.20 | 914,750 |
| 2020-01-14 | $54.73 | $55.37 | $53.88 | $53.95 | $13.08 | 1,107,030 |
| 2020-01-13 | $53.99 | $55.11 | $53.11 | $55.09 | $13.36 | 1,288,060 |
| 2020-01-10 | $55.20 | $55.53 | $53.90 | $54.22 | $13.15 | 1,424,720 |
| 2020-01-09 | $54.95 | $55.60 | $54.70 | $55.30 | $13.41 | 1,973,510 |
| 2020-01-08 | $54.30 | $56.43 | $54.29 | $55.91 | $13.56 | 2,883,940 |
| 2020-01-07 | $53.83 | $54.83 | $53.61 | $54.73 | $13.27 | 1,308,070 |
| 2020-01-06 | $54.93 | $55.84 | $54.19 | $54.30 | $13.17 | 2,434,870 |
| 2020-01-03 | $54.12 | $54.97 | $53.86 | $54.12 | $13.13 | 2,010,310 |
| 2020-01-02 | $54.09 | $54.29 | $53.52 | $54.08 | $13.12 | 2,238,940 |
| 2020-01-01 | $53.90 | $53.90 | $53.90 | $53.90 | $13.07 | 0 |
| 2019-12-31 | $50.58 | $54.88 | $50.58 | $53.90 | $13.07 | 2,770,310 |
| 2019-12-30 | $50.95 | $51.09 | $49.42 | $50.70 | $12.30 | 1,225,220 |
| 2019-12-27 | $52.15 | $52.27 | $51.11 | $51.31 | $12.44 | 775,770 |
| 2019-12-26 | $52.40 | $52.44 | $51.62 | $52.17 | $12.65 | 759,350 |
| 2019-12-25 | $51.76 | $52.42 | $51.28 | $52.35 | $12.70 | 923,180 |
| 2019-12-24 | $50.54 | $51.77 | $50.54 | $51.51 | $12.49 | 733,200 |
| 2019-12-23 | $52.27 | $52.38 | $50.46 | $50.49 | $12.25 | 1,102,700 |
| 2019-12-20 | $53.20 | $53.45 | $51.91 | $52.09 | $12.63 | 995,770 |
| 2019-12-19 | $53.10 | $53.52 | $52.59 | $53.20 | $12.90 | 981,890 |
| 2019-12-18 | $53.16 | $53.68 | $52.75 | $53.06 | $12.87 | 1,238,760 |
| 2019-12-17 | $52.52 | $53.95 | $52.52 | $53.06 | $12.87 | 1,524,170 |
| 2019-12-16 | $50.90 | $52.99 | $50.62 | $52.72 | $12.79 | 1,767,880 |
| 2019-12-13 | $50.03 | $50.80 | $50.02 | $50.50 | $12.25 | 1,084,030 |
| 2019-12-12 | $50.01 | $50.58 | $49.87 | $49.87 | $12.10 | 667,130 |
| 2019-12-11 | $50.70 | $50.70 | $49.90 | $50.00 | $12.13 | 676,550 |
| 2019-12-10 | $49.99 | $50.74 | $49.75 | $50.70 | $12.30 | 887,970 |
| 2019-12-09 | $50.33 | $50.56 | $49.80 | $50.41 | $12.23 | 734,730 |
| 2019-12-06 | $49.44 | $50.70 | $49.10 | $50.22 | $12.18 | 928,700 |
| 2019-12-05 | $48.70 | $49.36 | $48.50 | $49.30 | $11.96 | 734,180 |
| 2019-12-04 | $48.35 | $48.45 | $47.70 | $48.45 | $11.75 | 550,430 |
| 2019-12-03 | $47.87 | $48.40 | $47.50 | $48.39 | $11.74 | 504,220 |
| 2019-12-02 | $48.39 | $48.83 | $47.80 | $47.93 | $11.62 | 632,720 |
| 2019-11-29 | $49.51 | $49.60 | $45.32 | $48.44 | $11.75 | 910,090 |
| 2019-11-28 | $50.12 | $50.46 | $49.68 | $49.70 | $12.05 | 556,410 |
| 2019-11-27 | $50.05 | $50.34 | $49.58 | $49.92 | $12.11 | 558,670 |
| 2019-11-26 | $50.35 | $51.51 | $49.79 | $49.92 | $12.11 | 657,940 |
| 2019-11-25 | $51.90 | $52.19 | $50.30 | $50.31 | $12.20 | 1,075,220 |
| 2019-11-22 | $52.20 | $53.19 | $51.50 | $51.90 | $12.59 | 1,012,450 |
| 2019-11-21 | $52.50 | $53.50 | $52.20 | $52.63 | $12.76 | 806,320 |
| 2019-11-20 | $52.48 | $53.70 | $52.48 | $52.67 | $12.77 | 1,048,920 |
| 2019-11-19 | $51.95 | $52.82 | $51.60 | $52.70 | $12.78 | 807,590 |
| 2019-11-18 | $52.04 | $52.50 | $51.50 | $51.90 | $12.59 | 800,310 |
| 2019-11-15 | $52.68 | $53.48 | $52.40 | $52.40 | $12.71 | 907,750 |
| 2019-11-14 | $52.15 | $53.76 | $51.93 | $52.90 | $12.83 | 1,267,980 |
| 2019-11-13 | $51.25 | $51.96 | $51.24 | $51.50 | $12.49 | 619,400 |
| 2019-11-12 | $53.20 | $53.30 | $50.50 | $51.74 | $12.55 | 1,582,980 |
| 2019-11-11 | $55.30 | $55.30 | $52.90 | $52.97 | $12.85 | 1,520,970 |
| 2019-11-08 | $55.09 | $55.88 | $54.81 | $55.67 | $13.50 | 1,303,210 |
| 2019-11-07 | $54.78 | $55.38 | $54.25 | $55.04 | $13.35 | 736,080 |
| 2019-11-06 | $54.97 | $55.77 | $54.70 | $54.90 | $13.32 | 1,007,130 |
| 2019-11-05 | $55.13 | $55.36 | $54.55 | $54.95 | $13.33 | 786,210 |
| 2019-11-04 | $54.98 | $55.60 | $54.63 | $54.77 | $13.28 | 666,990 |
| 2019-11-01 | $54.68 | $55.02 | $53.63 | $54.73 | $13.27 | 955,580 |
| 2019-10-31 | $55.00 | $55.60 | $54.67 | $54.74 | $13.28 | 936,000 |
| 2019-10-30 | $55.11 | $55.80 | $54.60 | $55.10 | $13.36 | 946,800 |
| 2019-10-29 | $57.50 | $57.78 | $55.33 | $55.46 | $13.45 | 1,937,930 |
| 2019-10-28 | $57.03 | $58.38 | $56.80 | $57.59 | $13.97 | 1,683,040 |
| 2019-10-25 | $57.01 | $57.85 | $56.82 | $57.54 | $13.96 | 788,510 |
| 2019-10-24 | $56.86 | $57.36 | $56.55 | $57.01 | $13.83 | 681,390 |
| 2019-10-23 | $57.45 | $57.80 | $57.07 | $57.10 | $13.85 | 764,650 |
| 2019-10-22 | $57.00 | $57.59 | $56.52 | $57.55 | $13.96 | 887,400 |
| 2019-10-21 | $56.51 | $56.91 | $55.31 | $56.80 | $13.78 | 1,245,030 |
| 2019-10-18 | $57.77 | $58.40 | $56.90 | $56.90 | $13.80 | 1,113,910 |
| 2019-10-17 | $58.27 | $58.84 | $57.50 | $57.92 | $14.05 | 882,210 |
| 2019-10-16 | $58.48 | $59.26 | $57.90 | $57.90 | $14.04 | 1,225,070 |
| 2019-10-15 | $59.00 | $59.00 | $57.19 | $57.89 | $14.04 | 2,252,420 |
| 2019-10-14 | $60.57 | $60.90 | $60.03 | $60.90 | $14.77 | 1,330,680 |
| 2019-10-11 | $60.50 | $60.78 | $59.22 | $59.80 | $14.50 | 1,274,510 |
| 2019-10-10 | $59.60 | $61.06 | $59.19 | $60.58 | $14.69 | 1,868,330 |
| 2019-10-09 | $57.00 | $59.80 | $56.50 | $59.57 | $14.45 | 2,184,370 |
| 2019-10-08 | $57.00 | $58.90 | $56.57 | $56.97 | $13.82 | 1,543,130 |
| 2019-10-07 | $56.20 | $56.20 | $56.20 | $56.20 | $13.63 | 0 |
| 2019-10-04 | $56.20 | $56.20 | $56.20 | $56.20 | $13.63 | 0 |
| 2019-10-03 | $56.20 | $56.20 | $56.20 | $56.20 | $13.63 | 0 |
| 2019-10-02 | $56.20 | $56.20 | $56.20 | $56.20 | $13.63 | 0 |
| 2019-10-01 | $56.20 | $56.20 | $56.20 | $56.20 | $13.63 | 0 |
| 2019-09-30 | $57.56 | $58.35 | $56.20 | $56.20 | $13.63 | 1,219,750 |
| 2019-09-27 | $57.33 | $58.46 | $57.31 | $57.72 | $14.00 | 1,541,080 |
| 2019-09-26 | $60.99 | $61.20 | $57.44 | $57.67 | $13.99 | 2,958,260 |
| 2019-09-25 | $63.50 | $63.50 | $60.56 | $60.56 | $14.69 | 2,536,180 |
| 2019-09-24 | $63.00 | $63.99 | $63.00 | $63.50 | $15.40 | 2,319,880 |
| 2019-09-23 | $62.55 | $63.48 | $61.03 | $63.24 | $15.34 | 2,184,580 |
| 2019-09-20 | $63.48 | $64.40 | $62.48 | $62.52 | $15.16 | 2,600,020 |
| 2019-09-19 | $62.64 | $63.88 | $62.30 | $63.51 | $15.40 | 2,069,960 |
| 2019-09-18 | $63.67 | $63.88 | $62.00 | $62.60 | $15.18 | 2,240,560 |
| 2019-09-17 | $65.80 | $65.85 | $62.50 | $63.21 | $15.33 | 3,502,270 |
| 2019-09-16 | $66.40 | $67.23 | $65.28 | $65.88 | $15.98 | 2,590,250 |
| 2019-09-13 | $66.15 | $66.15 | $66.15 | $66.15 | $16.04 | 0 |
| 2019-09-12 | $66.82 | $66.90 | $65.07 | $66.15 | $16.04 | 2,577,400 |
| 2019-09-11 | $67.31 | $67.66 | $66.18 | $66.20 | $16.06 | 2,696,160 |
| 2019-09-10 | $67.90 | $69.65 | $66.38 | $66.43 | $16.11 | 3,820,050 |
| 2019-09-09 | $68.12 | $68.58 | $66.51 | $68.37 | $16.58 | 3,440,880 |
| 2019-09-06 | $67.26 | $69.49 | $66.62 | $67.60 | $16.40 | 4,049,400 |
| 2019-09-05 | $66.93 | $67.98 | $66.06 | $66.88 | $16.22 | 3,978,660 |
| 2019-09-04 | $67.00 | $68.14 | $65.67 | $66.93 | $16.23 | 3,935,440 |
| 2019-09-03 | $65.02 | $68.43 | $64.55 | $67.49 | $16.37 | 5,964,300 |
| 2019-09-02 | $62.00 | $66.66 | $62.00 | $65.74 | $15.94 | 4,908,070 |
| 2019-08-30 | $63.70 | $64.80 | $61.51 | $61.75 | $14.98 | 4,290,850 |
| 2019-08-29 | $65.02 | $65.50 | $62.76 | $62.76 | $15.22 | 4,858,400 |
| 2019-08-28 | $61.73 | $64.57 | $61.53 | $64.41 | $15.62 | 5,346,350 |
| 2019-08-27 | $61.64 | $62.62 | $61.06 | $62.24 | $15.10 | 3,689,670 |
| 2019-08-26 | $59.98 | $61.93 | $59.71 | $61.00 | $14.79 | 3,354,750 |
| 2019-08-23 | $60.63 | $61.45 | $59.68 | $61.00 | $14.79 | 3,991,120 |
| 2019-08-22 | $57.61 | $62.80 | $57.61 | $60.42 | $14.65 | 5,689,530 |
| 2019-08-21 | $57.80 | $58.10 | $57.48 | $57.53 | $13.95 | 2,062,260 |
| 2019-08-20 | $57.82 | $58.48 | $57.41 | $58.18 | $14.11 | 3,450,280 |
| 2019-08-19 | $56.10 | $57.82 | $55.71 | $57.79 | $14.02 | 3,310,490 |
| 2019-08-16 | $55.13 | $56.28 | $55.06 | $55.38 | $13.43 | 2,035,090 |
| 2019-08-15 | $53.90 | $55.43 | $53.80 | $55.17 | $13.38 | 1,689,650 |
| 2019-08-14 | $56.00 | $56.40 | $55.44 | $55.52 | $13.47 | 1,558,320 |
| 2019-08-13 | $55.11 | $55.66 | $54.60 | $55.27 | $13.40 | 1,381,050 |
| 2019-08-12 | $53.93 | $55.48 | $53.71 | $55.45 | $13.45 | 1,626,750 |
| 2019-08-09 | $55.80 | $55.94 | $53.58 | $53.65 | $13.01 | 2,329,450 |
| 2019-08-08 | $55.18 | $56.33 | $55.01 | $55.49 | $13.46 | 2,066,360 |
| 2019-08-07 | $57.80 | $58.09 | $55.10 | $55.10 | $13.36 | 2,731,000 |
| 2019-08-06 | $55.20 | $57.84 | $54.41 | $57.35 | $13.91 | 3,211,610 |
| 2019-08-05 | $55.98 | $58.11 | $55.98 | $56.55 | $13.72 | 2,489,150 |
| 2019-08-02 | $56.00 | $56.48 | $55.39 | $56.18 | $13.63 | 2,383,770 |
| 2019-08-01 | $58.50 | $58.50 | $56.51 | $57.30 | $13.90 | 2,444,880 |
| 2019-07-31 | $58.49 | $58.84 | $57.91 | $58.55 | $14.20 | 1,883,500 |
| 2019-07-30 | $59.30 | $59.65 | $58.50 | $58.52 | $14.19 | 2,330,470 |
| 2019-07-29 | $58.76 | $59.98 | $58.30 | $59.47 | $14.42 | 2,490,500 |
| 2019-07-26 | $58.32 | $60.89 | $58.32 | $58.98 | $14.30 | 3,339,510 |
| 2019-07-25 | $58.21 | $59.00 | $57.50 | $58.28 | $14.13 | 2,951,340 |
| 2019-07-24 | $55.46 | $59.29 | $55.44 | $58.58 | $14.21 | 3,640,280 |
| 2019-07-23 | $54.08 | $55.54 | $54.05 | $55.26 | $13.40 | 1,332,480 |
| 2019-07-22 | $57.46 | $58.15 | $54.02 | $54.27 | $13.16 | 2,495,080 |
| 2019-07-19 | $57.24 | $58.30 | $57.16 | $57.45 | $13.93 | 1,721,070 |
| 2019-07-18 | $58.43 | $58.96 | $57.21 | $57.30 | $13.90 | 2,200,850 |
| 2019-07-17 | $59.80 | $60.58 | $58.70 | $59.04 | $14.32 | 3,182,340 |
| 2019-07-16 | $57.80 | $61.39 | $57.29 | $60.30 | $14.62 | 4,030,520 |
| 2019-07-15 | $56.03 | $57.96 | $56.00 | $57.96 | $14.06 | 2,592,000 |
| 2019-07-12 | $55.88 | $56.00 | $55.19 | $55.80 | $13.53 | 1,350,270 |
| 2019-07-11 | $56.84 | $57.30 | $55.20 | $55.70 | $13.51 | 2,335,680 |
| 2019-07-10 | $57.67 | $57.85 | $56.54 | $56.65 | $13.74 | 2,002,550 |
| 2019-07-09 | $58.60 | $58.76 | $56.42 | $57.08 | $13.84 | 3,755,390 |
| 2019-07-08 | $62.30 | $63.50 | $59.30 | $59.68 | $14.47 | 4,712,880 |
| 2019-07-05 | $62.00 | $64.39 | $62.00 | $62.30 | $15.11 | 6,041,650 |
| 2019-07-04 | $59.00 | $61.30 | $58.99 | $60.20 | $14.60 | 3,481,390 |
| 2019-07-03 | $59.72 | $60.50 | $58.50 | $58.90 | $14.29 | 2,332,430 |
| 2019-07-02 | $59.81 | $61.80 | $59.64 | $59.96 | $14.54 | 2,819,200 |
| 2019-07-01 | $59.11 | $60.50 | $58.68 | $59.81 | $14.51 | 3,189,290 |
| 2019-06-28 | $61.08 | $61.10 | $58.00 | $58.00 | $14.07 | 3,159,670 |
| 2019-06-27 | $60.25 | $62.48 | $60.00 | $60.94 | $14.78 | 3,735,930 |
| 2019-06-26 | $59.50 | $60.88 | $59.30 | $60.69 | $14.72 | 2,929,740 |
| 2019-06-25 | $57.92 | $62.62 | $57.90 | $60.34 | $14.63 | 4,833,940 |
| 2019-06-24 | $61.00 | $61.30 | $58.05 | $58.59 | $14.21 | 3,285,460 |
| 2019-06-21 | $59.81 | $61.08 | $59.30 | $60.14 | $14.59 | 3,655,630 |
| 2019-06-20 | $58.00 | $59.99 | $57.28 | $58.85 | $14.27 | 4,344,130 |
| 2019-06-19 | $58.96 | $59.16 | $57.55 | $58.51 | $14.19 | 4,170,810 |
| 2019-06-18 | $55.66 | $58.25 | $54.54 | $57.47 | $13.94 | 3,463,320 |
| 2019-06-17 | $55.90 | $55.90 | $54.50 | $55.25 | $13.40 | 2,183,110 |
| 2019-06-14 | $57.11 | $59.40 | $56.11 | $56.13 | $13.61 | 3,395,880 |
| 2019-06-13 | $57.22 | $58.35 | $56.60 | $57.30 | $13.90 | 2,694,410 |
| 2019-06-12 | $57.03 | $58.55 | $56.84 | $56.97 | $13.82 | 3,236,650 |
| 2019-06-11 | $55.36 | $58.17 | $53.30 | $58.00 | $14.07 | 4,188,170 |
| 2019-06-10 | $55.59 | $56.30 | $55.00 | $55.36 | $13.43 | 2,682,080 |
| 2019-06-07 | $55.02 | $55.02 | $55.02 | $55.02 | $13.34 | 0 |
| 2019-06-06 | $61.08 | $61.40 | $54.90 | $55.02 | $13.34 | 6,137,150 |
| 2019-06-05 | $63.45 | $63.69 | $61.00 | $61.00 | $14.79 | 4,320,220 |
| 2019-06-04 | $64.29 | $64.60 | $61.76 | $62.45 | $15.15 | 5,415,360 |
| 2019-06-03 | $69.74 | $71.66 | $64.88 | $65.17 | $15.81 | 7,178,880 |
| 2019-05-31 | $64.59 | $70.66 | $64.51 | $68.76 | $16.68 | 9,039,560 |
| 2019-05-30 | $63.50 | $67.64 | $62.51 | $65.70 | $15.93 | 9,970,640 |
| 2019-05-29 | $57.30 | $63.44 | $57.08 | $63.44 | $15.39 | 5,854,720 |
| 2019-05-28 | $57.83 | $59.30 | $57.05 | $57.67 | $13.99 | 3,657,180 |
| 2019-05-27 | $56.00 | $57.98 | $55.20 | $57.93 | $14.05 | 3,295,900 |
| 2019-05-24 | $54.81 | $56.50 | $54.78 | $55.44 | $13.45 | 2,489,280 |
| 2019-05-23 | $58.00 | $58.00 | $54.90 | $54.98 | $13.33 | 3,241,210 |
| 2019-05-22 | $56.98 | $59.84 | $56.68 | $57.50 | $13.95 | 3,489,260 |
| 2019-05-21 | $56.78 | $58.28 | $56.41 | $57.39 | $13.92 | 2,762,290 |
| 2019-05-20 | $58.10 | $58.88 | $54.00 | $57.20 | $13.87 | 4,036,090 |
| 2019-05-17 | $60.36 | $62.45 | $58.20 | $58.90 | $14.29 | 4,509,120 |
| 2019-05-16 | $61.59 | $61.60 | $60.03 | $60.19 | $14.60 | 3,253,880 |
| 2019-05-15 | $62.68 | $62.92 | $60.63 | $61.32 | $14.87 | 3,787,290 |
| 2019-05-14 | $60.26 | $63.50 | $60.01 | $61.60 | $14.94 | 4,075,560 |
| 2019-05-13 | $61.00 | $62.11 | $60.70 | $61.10 | $14.82 | 3,166,030 |
| 2019-05-10 | $60.91 | $62.55 | $59.00 | $62.40 | $15.13 | 5,403,950 |
| 2019-05-09 | $58.75 | $62.66 | $58.75 | $60.00 | $14.55 | 4,179,870 |
| 2019-05-08 | $57.43 | $60.90 | $57.25 | $59.36 | $14.40 | 3,642,820 |
| 2019-05-07 | $57.38 | $60.50 | $56.52 | $59.60 | $14.45 | 4,372,240 |
| 2019-05-06 | $59.00 | $60.50 | $55.77 | $56.20 | $13.63 | 3,861,000 |
| 2019-05-03 | $61.60 | $61.60 | $61.60 | $61.60 | $14.94 | 0 |
| 2019-05-02 | $61.60 | $61.60 | $61.60 | $61.60 | $14.94 | 0 |
| 2019-05-01 | $61.60 | $61.60 | $61.60 | $61.60 | $14.94 | 0 |
| 2019-04-30 | $60.99 | $62.10 | $60.23 | $61.60 | $14.94 | 3,212,350 |
| 2019-04-29 | $68.06 | $68.73 | $61.64 | $61.64 | $14.95 | 5,709,230 |
| 2019-04-26 | $69.88 | $70.80 | $68.49 | $68.49 | $16.61 | 4,090,820 |
| 2019-04-25 | $71.96 | $72.80 | $69.70 | $69.90 | $16.95 | 4,502,730 |
| 2019-04-24 | $76.50 | $77.99 | $71.44 | $72.10 | $17.49 | 9,821,830 |
| 2019-04-23 | $79.82 | $83.47 | $79.38 | $79.38 | $19.25 | 8,195,830 |
| 2019-04-22 | $80.00 | $81.85 | $79.00 | $80.15 | $19.44 | 5,554,600 |
| 2019-04-19 | $79.88 | $81.60 | $79.10 | $81.08 | $19.66 | 5,729,770 |
| 2019-04-18 | $78.80 | $82.50 | $77.50 | $79.70 | $19.33 | 6,407,070 |
| 2019-04-17 | $80.30 | $82.68 | $80.00 | $80.00 | $19.40 | 6,671,800 |
| 2019-04-16 | $80.01 | $81.94 | $76.58 | $80.30 | $19.48 | 8,421,170 |
| 2019-04-15 | $87.75 | $91.30 | $81.38 | $81.38 | $19.74 | 8,638,120 |
| 2019-04-12 | $86.99 | $89.60 | $85.88 | $87.60 | $21.25 | 6,053,130 |
| 2019-04-11 | $87.20 | $92.58 | $86.06 | $88.98 | $21.58 | 7,913,110 |
| 2019-04-10 | $91.50 | $92.83 | $87.17 | $88.88 | $21.56 | 7,653,600 |
| 2019-04-09 | $93.55 | $96.97 | $88.83 | $90.11 | $21.85 | 11,848,230 |
| 2019-04-08 | $98.00 | $98.99 | $91.60 | $94.90 | $23.02 | 17,284,300 |
| 2019-04-05 | $97.93 | $97.93 | $97.93 | $97.93 | $23.75 | 0 |
| 2019-04-04 | $96.00 | $97.93 | $94.12 | $97.93 | $23.75 | 15,126,470 |
| 2019-04-03 | $89.03 | $89.03 | $89.03 | $89.03 | $21.59 | 2,898,950 |
| 2019-04-02 | $80.94 | $80.94 | $80.94 | $80.94 | $19.63 | 151,030 |
| 2019-04-01 | $73.58 | $73.58 | $73.58 | $73.58 | $17.85 | 168,970 |
| 2019-03-29 | $66.89 | $66.89 | $66.89 | $66.89 | $16.22 | 360,590 |
| 2019-03-28 | $60.81 | $60.81 | $60.81 | $60.81 | $14.75 | 186,570 |
| 2019-03-27 | $55.28 | $55.28 | $55.28 | $55.28 | $13.41 | 102,700 |
| 2019-03-26 | $50.25 | $50.25 | $50.25 | $50.25 | $12.19 | 96,980 |
| 2019-03-25 | $45.68 | $45.68 | $45.68 | $45.68 | $11.08 | 78,030 |
| 2019-03-22 | $41.53 | $41.53 | $41.53 | $41.53 | $10.07 | 50,650 |
| 2019-03-21 | $37.75 | $37.75 | $37.75 | $37.75 | $9.16 | 31,340 |
| 2019-03-20 | $34.32 | $34.32 | $34.32 | $34.32 | $8.32 | 16,050 |
| 2019-03-19 | $31.20 | $31.20 | $31.20 | $31.20 | $7.57 | 12,250 |
| 2019-03-18 | $28.36 | $28.36 | $28.36 | $28.36 | $6.88 | 11,950 |
| 2019-03-15 | $25.78 | $25.78 | $25.78 | $25.78 | $6.25 | 5,600 |
| 2019-03-14 | $19.54 | $23.44 | $19.54 | $23.44 | $5.68 | 14,400 |