Three Squirrels Inc (300783) Exchange: SHE
Data as of July 17, 2025
$26.19 ($-0.27) -1.02%
Three Squirrels Inc - Daily Information
Click for more stock information on Three Squirrels Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $26.57 |
| Previous Close | $26.19 |
| High | $26.58 |
| Low | $26.12 |
| Adjusted Open | $26.57 |
| Previous Adjusted Close | $26.19 |
| Adjusted High | $26.58 |
| Adjusted Low | $26.12 |
About Three Squirrels Inc (300783)
Three Squirrels Inc
Invest in Three Squirrels Inc (300783)
Historical Stock Data for Three Squirrels Inc (300783)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $26.57 | $26.58 | $26.12 | $26.19 | $26.19 | 7,141,610 |
| 2025-07-08 | $26.14 | $26.57 | $26.05 | $26.46 | $26.46 | 6,746,730 |
| 2025-07-07 | $26.10 | $26.30 | $26.06 | $26.14 | $26.14 | 4,679,750 |
| 2025-07-04 | $26.56 | $26.61 | $26.09 | $26.15 | $26.15 | 9,842,670 |
| 2025-07-03 | $26.45 | $26.70 | $26.45 | $26.62 | $26.62 | 5,626,760 |
| 2025-07-02 | $26.84 | $26.93 | $26.36 | $26.56 | $26.56 | 8,945,490 |
| 2025-07-01 | $27.06 | $27.11 | $26.70 | $26.82 | $26.82 | 7,205,500 |
| 2025-06-30 | $26.67 | $27.20 | $26.55 | $27.11 | $27.11 | 9,291,430 |
| 2025-06-27 | $26.65 | $26.96 | $26.60 | $26.68 | $26.68 | 7,503,020 |
| 2025-06-26 | $26.85 | $26.99 | $26.69 | $26.72 | $26.72 | 9,295,990 |
| 2025-06-25 | $27.20 | $27.44 | $26.60 | $26.94 | $26.94 | 10,903,440 |
| 2025-06-24 | $26.46 | $26.94 | $26.30 | $26.92 | $26.92 | 9,072,150 |
| 2025-06-23 | $26.30 | $26.53 | $25.80 | $26.45 | $26.45 | 10,129,380 |
| 2025-06-20 | $26.45 | $26.71 | $26.10 | $26.60 | $26.60 | 7,929,770 |
| 2025-06-19 | $27.08 | $27.10 | $26.40 | $26.59 | $26.59 | 9,068,210 |
| 2025-06-18 | $27.00 | $27.18 | $26.53 | $27.10 | $27.10 | 6,777,900 |
| 2025-06-17 | $27.13 | $27.28 | $26.91 | $27.02 | $27.02 | 6,377,530 |
| 2025-06-13 | $27.80 | $27.90 | $26.79 | $26.84 | $26.84 | 16,460,950 |
| 2025-06-12 | $27.77 | $28.00 | $27.40 | $28.00 | $28.00 | 10,602,030 |
| 2025-06-11 | $27.49 | $28.06 | $27.49 | $27.76 | $27.76 | 7,908,330 |
| 2025-06-10 | $28.03 | $28.16 | $27.23 | $27.65 | $27.65 | 12,343,820 |
| 2025-06-09 | $27.96 | $28.18 | $27.64 | $28.00 | $28.00 | 10,277,630 |
| 2025-06-06 | $28.72 | $28.98 | $27.76 | $27.89 | $27.89 | 16,390,690 |
| 2025-06-05 | $29.73 | $30.10 | $28.63 | $28.86 | $28.86 | 19,547,220 |
| 2025-06-04 | $28.24 | $30.18 | $28.06 | $30.05 | $30.05 | 23,039,070 |
| 2025-06-03 | $27.59 | $28.48 | $27.50 | $28.34 | $28.34 | 10,909,300 |
| 2025-05-30 | $28.08 | $28.55 | $27.61 | $27.80 | $27.80 | 7,953,330 |
| 2025-05-29 | $27.96 | $28.28 | $27.50 | $28.08 | $28.08 | 11,584,770 |
| 2025-05-28 | $28.72 | $28.90 | $28.00 | $28.15 | $28.15 | 14,492,570 |
| 2025-05-27 | $29.21 | $29.56 | $28.73 | $29.00 | $29.00 | 14,301,560 |
| 2025-05-26 | $28.80 | $30.06 | $28.50 | $29.20 | $29.20 | 15,242,810 |
| 2025-05-23 | $29.34 | $29.72 | $28.74 | $28.86 | $28.86 | 11,684,120 |
| 2025-05-22 | $29.97 | $30.46 | $29.17 | $29.24 | $29.24 | 14,709,920 |
| 2025-05-21 | $30.41 | $31.49 | $29.90 | $30.05 | $30.05 | 26,196,200 |
| 2025-05-20 | $28.79 | $31.35 | $28.79 | $30.42 | $30.42 | 43,577,450 |
| 2025-05-19 | $26.77 | $29.25 | $26.63 | $28.78 | $28.78 | 32,159,240 |
| 2025-05-16 | $26.48 | $26.81 | $26.26 | $26.80 | $26.80 | 10,152,600 |
| 2025-05-15 | $27.02 | $27.28 | $26.63 | $26.70 | $26.70 | 9,507,100 |
| 2025-05-14 | $27.35 | $27.38 | $26.79 | $27.14 | $27.14 | 11,616,660 |
| 2025-05-13 | $27.40 | $28.15 | $27.10 | $27.51 | $27.51 | 15,255,300 |
| 2025-05-12 | $27.20 | $27.37 | $26.92 | $27.25 | $27.25 | 10,122,300 |
| 2025-05-09 | $27.49 | $27.82 | $26.94 | $27.14 | $27.14 | 11,042,050 |
| 2025-05-08 | $27.25 | $27.75 | $26.90 | $27.43 | $27.43 | 9,940,100 |
| 2025-05-07 | $27.70 | $28.39 | $27.05 | $27.25 | $27.25 | 14,407,450 |
| 2025-05-06 | $26.89 | $27.59 | $26.87 | $27.39 | $27.39 | 12,948,260 |
| 2025-04-30 | $26.80 | $27.29 | $26.70 | $26.71 | $26.71 | 12,994,320 |
| 2025-04-29 | $26.79 | $27.38 | $26.08 | $27.04 | $27.04 | 30,095,990 |
| 2025-04-28 | $29.60 | $29.60 | $27.00 | $27.74 | $27.74 | 28,990,310 |
| 2025-04-25 | $29.01 | $30.02 | $28.79 | $29.75 | $29.75 | 18,256,940 |
| 2025-04-24 | $29.27 | $30.15 | $29.09 | $29.30 | $29.30 | 15,963,540 |
| 2025-04-23 | $29.40 | $29.89 | $29.16 | $29.59 | $29.59 | 19,487,690 |
| 2025-04-22 | $29.73 | $30.08 | $29.03 | $29.54 | $29.54 | 20,663,790 |
| 2025-04-21 | $30.18 | $30.37 | $29.30 | $30.11 | $30.11 | 24,185,150 |
| 2025-04-18 | $31.58 | $31.80 | $29.68 | $29.79 | $29.79 | 30,307,710 |
| 2025-04-17 | $31.00 | $32.49 | $30.60 | $32.13 | $32.13 | 30,480,030 |
| 2025-04-16 | $30.00 | $31.89 | $29.88 | $31.51 | $31.51 | 32,446,630 |
| 2025-04-15 | $30.10 | $33.00 | $29.61 | $30.68 | $30.68 | 41,198,560 |
| 2025-04-14 | $28.98 | $30.47 | $28.85 | $30.13 | $30.13 | 26,480,130 |
| 2025-04-11 | $29.00 | $29.82 | $28.79 | $29.12 | $29.12 | 22,324,050 |
| 2025-04-10 | $27.60 | $30.68 | $27.19 | $29.63 | $29.63 | 37,874,240 |
| 2025-04-09 | $25.75 | $28.66 | $24.82 | $27.88 | $27.88 | 27,517,940 |
| 2025-04-08 | $25.15 | $26.43 | $25.15 | $26.41 | $26.41 | 21,167,710 |
| 2025-04-07 | $25.87 | $26.82 | $23.46 | $24.69 | $24.69 | 21,497,320 |
| 2025-04-03 | $26.80 | $27.70 | $26.76 | $27.31 | $27.31 | 11,326,840 |
| 2025-04-02 | $26.83 | $27.53 | $26.59 | $27.13 | $27.13 | 9,842,550 |
| 2025-04-01 | $27.21 | $27.37 | $26.65 | $26.83 | $26.83 | 11,910,670 |
| 2025-03-31 | $26.76 | $27.53 | $26.60 | $27.23 | $27.23 | 10,149,400 |
| 2025-03-28 | $28.28 | $28.29 | $26.89 | $26.98 | $26.98 | 23,214,800 |
| 2025-03-27 | $28.00 | $29.08 | $27.98 | $28.69 | $28.69 | 17,477,970 |
| 2025-03-26 | $28.30 | $28.37 | $27.81 | $28.18 | $28.18 | 11,153,180 |
| 2025-03-25 | $29.11 | $29.11 | $27.95 | $28.44 | $28.44 | 15,861,840 |
| 2025-03-24 | $27.99 | $29.15 | $27.95 | $29.15 | $29.15 | 21,328,350 |
| 2025-03-21 | $28.47 | $28.76 | $27.66 | $27.77 | $27.77 | 14,886,400 |
| 2025-03-20 | $28.95 | $29.24 | $28.51 | $28.58 | $28.58 | 10,910,870 |
| 2025-03-19 | $29.00 | $29.30 | $28.81 | $28.95 | $28.95 | 14,319,710 |
| 2025-03-18 | $29.59 | $29.70 | $28.89 | $29.11 | $29.11 | 14,475,390 |
| 2025-03-17 | $30.34 | $30.39 | $29.01 | $29.36 | $29.36 | 28,156,130 |
| 2025-03-14 | $27.00 | $30.20 | $26.95 | $29.95 | $29.95 | 44,607,540 |
| 2025-03-13 | $26.73 | $27.25 | $26.50 | $26.95 | $26.95 | 14,688,480 |
| 2025-03-12 | $27.83 | $28.04 | $26.90 | $26.90 | $26.90 | 23,168,450 |
| 2025-03-11 | $27.30 | $27.88 | $27.11 | $27.78 | $27.78 | 16,507,550 |
| 2025-03-10 | $27.50 | $27.92 | $27.11 | $27.91 | $27.91 | 12,215,090 |
| 2025-03-07 | $27.76 | $28.41 | $26.90 | $27.97 | $27.97 | 19,088,870 |
| 2025-03-06 | $27.54 | $27.98 | $27.29 | $27.84 | $27.84 | 14,369,840 |
| 2025-03-05 | $27.90 | $28.06 | $27.22 | $27.54 | $27.54 | 13,776,490 |
| 2025-03-04 | $29.23 | $29.27 | $27.80 | $27.85 | $27.85 | 21,134,260 |
| 2025-03-03 | $29.52 | $31.00 | $28.80 | $29.82 | $29.82 | 27,447,760 |
| 2025-02-28 | $28.99 | $30.68 | $28.75 | $29.57 | $29.57 | 31,053,460 |
| 2025-02-27 | $27.62 | $29.30 | $27.50 | $29.02 | $29.02 | 32,241,770 |
| 2025-02-26 | $27.42 | $27.64 | $27.01 | $27.59 | $27.59 | 13,650,070 |
| 2025-02-25 | $27.48 | $28.31 | $27.31 | $27.42 | $27.42 | 16,240,260 |
| 2025-02-24 | $27.35 | $28.28 | $27.10 | $27.63 | $27.63 | 20,004,300 |
| 2025-02-20 | $26.82 | $27.80 | $26.48 | $27.67 | $27.67 | 19,440,610 |
| 2025-02-19 | $26.63 | $26.91 | $25.91 | $26.91 | $26.91 | 18,276,480 |
| 2025-02-18 | $28.45 | $28.58 | $26.28 | $26.64 | $26.64 | 21,575,270 |
| 2025-02-17 | $28.80 | $29.00 | $28.04 | $28.35 | $28.35 | 13,505,830 |
| 2025-02-14 | $29.22 | $29.35 | $28.51 | $28.78 | $28.78 | 9,687,260 |
| 2025-02-13 | $29.68 | $30.16 | $29.09 | $29.31 | $29.31 | 9,985,310 |
| 2025-02-12 | $29.83 | $30.08 | $29.36 | $29.78 | $29.78 | 9,904,910 |
| 2025-02-11 | $31.02 | $31.23 | $29.83 | $29.91 | $29.91 | 12,483,080 |
| 2025-02-10 | $29.61 | $30.94 | $29.33 | $30.80 | $30.80 | 14,107,900 |
| 2025-02-07 | $29.24 | $29.99 | $28.62 | $29.60 | $29.60 | 16,613,850 |
| 2025-02-06 | $28.72 | $29.60 | $28.01 | $29.44 | $29.44 | 18,509,350 |
| 2025-02-05 | $31.63 | $32.01 | $27.52 | $28.88 | $28.88 | 30,800,320 |
| 2025-01-27 | $33.30 | $34.16 | $32.39 | $32.39 | $32.39 | 15,756,260 |
| 2025-01-24 | $32.23 | $32.72 | $31.88 | $32.44 | $32.44 | 12,303,040 |
| 2025-01-23 | $33.58 | $33.79 | $32.46 | $32.50 | $32.50 | 14,776,370 |
| 2025-01-22 | $35.76 | $35.76 | $32.89 | $33.10 | $33.10 | 20,483,280 |
| 2025-01-21 | $35.10 | $35.80 | $34.30 | $35.68 | $35.68 | 12,804,500 |
| 2025-01-20 | $35.87 | $36.14 | $34.90 | $34.97 | $34.97 | 12,632,460 |
| 2025-01-17 | $33.50 | $36.62 | $33.50 | $35.81 | $35.81 | 22,212,660 |
| 2025-01-16 | $34.20 | $35.29 | $33.27 | $33.80 | $33.80 | 12,707,200 |
| 2025-01-15 | $34.96 | $35.60 | $33.96 | $34.17 | $34.17 | 13,180,600 |
| 2025-01-14 | $33.35 | $35.08 | $33.35 | $34.82 | $34.82 | 16,248,140 |
| 2025-01-13 | $32.58 | $33.98 | $31.86 | $33.55 | $33.55 | 14,135,060 |
| 2025-01-09 | $35.11 | $35.88 | $34.51 | $35.11 | $35.11 | 11,593,630 |
| 2025-01-08 | $33.99 | $35.91 | $33.70 | $35.46 | $35.46 | 18,127,580 |
| 2025-01-07 | $34.80 | $35.36 | $33.50 | $34.19 | $34.19 | 17,132,280 |
| 2025-01-06 | $36.10 | $37.26 | $34.54 | $34.90 | $34.90 | 15,044,030 |
| 2025-01-03 | $38.66 | $39.63 | $36.57 | $36.70 | $36.70 | 18,713,120 |
| 2025-01-02 | $37.98 | $40.46 | $37.54 | $39.05 | $39.05 | 27,614,940 |
| 2024-12-31 | $37.35 | $38.38 | $36.85 | $36.87 | $36.87 | 11,893,060 |
| 2024-12-30 | $36.30 | $37.43 | $36.08 | $37.38 | $37.38 | 11,646,270 |
| 2024-12-27 | $38.50 | $38.85 | $36.40 | $36.79 | $36.79 | 20,346,810 |
| 2024-12-26 | $39.40 | $40.44 | $38.88 | $38.88 | $38.88 | 16,554,090 |
| 2024-12-25 | $39.45 | $41.50 | $38.75 | $40.32 | $40.32 | 21,286,270 |
| 2024-12-24 | $37.90 | $40.50 | $37.10 | $39.99 | $39.99 | 23,798,970 |
| 2024-12-23 | $39.11 | $40.10 | $37.74 | $37.90 | $37.90 | 20,626,800 |
| 2024-12-20 | $40.00 | $42.88 | $38.28 | $39.10 | $39.10 | 36,255,440 |
| 2024-12-19 | $34.70 | $40.46 | $33.85 | $39.60 | $39.60 | 25,537,110 |
| 2024-12-18 | $34.52 | $35.80 | $33.67 | $35.41 | $35.41 | 14,034,660 |
| 2024-12-17 | $35.01 | $35.67 | $34.00 | $34.93 | $34.93 | 13,966,650 |
| 2024-12-16 | $35.99 | $37.72 | $34.82 | $35.34 | $35.34 | 18,424,760 |
| 2024-12-13 | $36.88 | $38.95 | $35.46 | $37.09 | $37.09 | 25,831,300 |
| 2024-12-12 | $33.88 | $40.20 | $33.66 | $37.84 | $37.84 | 30,014,030 |
| 2024-12-11 | $32.31 | $35.00 | $32.31 | $34.33 | $34.33 | 19,307,890 |
| 2024-12-10 | $34.34 | $35.00 | $32.60 | $32.70 | $32.70 | 20,678,020 |
| 2024-12-09 | $32.56 | $32.76 | $31.16 | $31.62 | $31.62 | 9,664,600 |
| 2024-12-06 | $31.88 | $32.58 | $31.30 | $32.58 | $32.58 | 11,258,970 |
| 2024-12-05 | $31.50 | $32.24 | $31.50 | $31.92 | $31.92 | 8,630,270 |
| 2024-12-04 | $32.22 | $33.82 | $31.98 | $32.25 | $32.25 | 13,499,750 |
| 2024-12-03 | $33.45 | $33.53 | $32.00 | $32.65 | $32.65 | 14,948,950 |
| 2024-12-02 | $32.15 | $34.96 | $32.00 | $33.86 | $33.86 | 18,940,190 |
| 2024-11-29 | $29.72 | $32.85 | $29.71 | $31.93 | $31.93 | 21,426,810 |
| 2024-11-28 | $30.00 | $30.49 | $29.26 | $29.45 | $29.45 | 7,688,940 |
| 2024-11-27 | $29.20 | $30.00 | $28.60 | $29.99 | $29.99 | 9,174,790 |
| 2024-11-26 | $28.56 | $30.00 | $28.49 | $29.35 | $29.35 | 12,040,200 |
| 2024-11-25 | $27.95 | $29.17 | $27.51 | $28.87 | $28.87 | 12,652,160 |
| 2024-11-22 | $30.50 | $30.56 | $28.00 | $28.01 | $28.01 | 17,714,010 |
| 2024-11-21 | $30.43 | $31.14 | $30.28 | $30.63 | $30.63 | 10,119,340 |
| 2024-11-20 | $30.69 | $30.96 | $29.95 | $30.65 | $30.65 | 11,114,030 |
| 2024-11-19 | $30.00 | $30.85 | $29.65 | $30.73 | $30.73 | 11,601,380 |
| 2024-11-18 | $31.10 | $31.89 | $29.39 | $29.73 | $29.73 | 16,799,810 |
| 2024-11-15 | $31.60 | $33.39 | $31.41 | $31.41 | $31.41 | 16,393,420 |
| 2024-11-14 | $32.20 | $32.64 | $31.71 | $31.87 | $31.87 | 10,027,860 |
| 2024-11-13 | $33.42 | $33.98 | $31.60 | $32.23 | $32.23 | 16,943,430 |
| 2024-11-12 | $34.98 | $35.23 | $33.05 | $33.38 | $33.38 | 18,914,650 |
| 2024-11-11 | $31.20 | $35.56 | $31.13 | $35.33 | $35.33 | 29,097,880 |
| 2024-11-08 | $34.00 | $34.03 | $31.69 | $32.18 | $32.18 | 27,618,940 |
| 2024-11-07 | $28.70 | $34.97 | $28.66 | $33.31 | $33.31 | 34,431,010 |
| 2024-11-06 | $28.13 | $29.95 | $28.03 | $29.14 | $29.14 | 24,124,700 |
| 2024-11-05 | $28.00 | $28.96 | $27.68 | $28.43 | $28.43 | 23,315,090 |
| 2024-11-04 | $26.70 | $28.77 | $25.89 | $28.39 | $28.39 | 25,109,850 |
| 2024-11-01 | $25.39 | $27.35 | $25.00 | $26.71 | $26.71 | 23,583,630 |
| 2024-10-31 | $25.85 | $26.24 | $25.39 | $25.52 | $25.52 | 17,504,600 |
| 2024-10-30 | $27.57 | $27.75 | $25.70 | $26.22 | $26.22 | 23,475,920 |
| 2024-10-29 | $28.00 | $30.00 | $26.96 | $27.20 | $27.20 | 35,835,040 |
| 2024-10-28 | $25.15 | $26.58 | $25.15 | $26.52 | $26.52 | 19,292,660 |
| 2024-10-25 | $24.84 | $25.50 | $24.56 | $25.13 | $25.13 | 9,733,800 |
| 2024-10-24 | $25.08 | $25.24 | $24.60 | $24.82 | $24.82 | 8,578,570 |
| 2024-10-23 | $25.82 | $25.83 | $24.86 | $25.08 | $25.08 | 13,021,870 |
| 2024-10-22 | $25.07 | $25.94 | $25.01 | $25.77 | $25.77 | 14,728,220 |
| 2024-10-21 | $24.62 | $25.80 | $24.19 | $25.19 | $25.19 | 16,016,220 |
| 2024-10-18 | $23.64 | $25.31 | $23.42 | $24.61 | $24.61 | 15,802,400 |
| 2024-10-17 | $24.00 | $24.51 | $23.58 | $23.64 | $23.64 | 13,091,700 |
| 2024-10-16 | $23.84 | $24.59 | $23.51 | $23.79 | $23.79 | 11,927,180 |
| 2024-10-15 | $24.30 | $25.60 | $24.30 | $24.42 | $24.42 | 16,348,870 |
| 2024-10-14 | $24.00 | $25.01 | $23.38 | $24.69 | $24.69 | 21,850,730 |
| 2024-10-11 | $25.06 | $26.30 | $24.59 | $25.01 | $25.01 | 24,437,450 |
| 2024-10-10 | $23.86 | $25.45 | $23.50 | $24.32 | $24.32 | 22,738,750 |
| 2024-10-09 | $25.86 | $25.86 | $23.13 | $23.20 | $23.20 | 30,969,760 |
| 2024-10-08 | $30.37 | $30.38 | $24.62 | $28.06 | $28.06 | 35,067,860 |
| 2024-09-30 | $23.00 | $25.55 | $22.54 | $25.32 | $25.32 | 29,419,130 |
| 2024-09-27 | $21.20 | $23.50 | $20.59 | $21.59 | $21.59 | 29,091,730 |
| 2024-09-26 | $17.90 | $20.26 | $17.90 | $20.19 | $20.19 | 25,249,560 |
| 2024-09-25 | $18.16 | $18.72 | $17.93 | $18.00 | $18.00 | 16,456,490 |
| 2024-09-24 | $16.96 | $18.06 | $16.81 | $18.00 | $18.00 | 14,251,670 |
| 2024-09-23 | $16.65 | $17.03 | $16.58 | $16.70 | $16.70 | 6,422,120 |
| 2024-09-20 | $17.10 | $17.13 | $16.61 | $16.72 | $16.72 | 8,770,470 |
| 2024-09-19 | $16.06 | $17.33 | $16.06 | $17.15 | $17.15 | 15,928,900 |
| 2024-09-18 | $15.85 | $16.09 | $15.51 | $15.95 | $15.95 | 6,288,240 |
| 2024-09-13 | $16.49 | $16.66 | $15.85 | $15.86 | $15.86 | 10,692,510 |
| 2024-09-12 | $16.66 | $16.89 | $16.48 | $16.52 | $16.52 | 6,017,700 |
| 2024-09-11 | $16.70 | $16.80 | $16.53 | $16.64 | $16.64 | 5,588,600 |
| 2024-09-10 | $16.72 | $16.91 | $16.41 | $16.78 | $16.78 | 5,955,300 |
| 2024-09-09 | $16.77 | $17.00 | $16.55 | $16.72 | $16.72 | 7,187,220 |
| 2024-09-06 | $16.92 | $17.39 | $16.69 | $16.90 | $16.90 | 8,698,500 |
| 2024-09-05 | $16.79 | $17.10 | $16.75 | $16.91 | $16.91 | 9,802,800 |
| 2024-09-04 | $17.51 | $17.62 | $17.03 | $17.09 | $17.09 | 9,891,230 |
| 2024-09-03 | $17.50 | $17.89 | $17.45 | $17.57 | $17.57 | 8,442,580 |
| 2024-09-02 | $17.69 | $18.18 | $17.53 | $17.53 | $17.53 | 13,247,470 |
| 2024-08-30 | $16.90 | $18.20 | $16.47 | $17.70 | $17.70 | 17,952,950 |
| 2024-08-29 | $16.70 | $17.09 | $16.25 | $16.94 | $16.94 | 10,300,440 |
| 2024-08-28 | $16.66 | $16.89 | $16.56 | $16.78 | $16.78 | 5,222,750 |
| 2024-08-27 | $16.76 | $16.88 | $16.59 | $16.69 | $16.69 | 3,742,730 |
| 2024-08-26 | $16.89 | $17.07 | $16.62 | $16.81 | $16.81 | 4,389,500 |
| 2024-08-23 | $16.70 | $17.02 | $16.66 | $16.96 | $16.96 | 4,171,800 |
| 2024-08-22 | $17.00 | $17.05 | $16.67 | $16.72 | $16.72 | 4,739,600 |
| 2024-08-21 | $17.00 | $17.21 | $16.91 | $16.92 | $16.92 | 4,537,100 |
| 2024-08-20 | $17.38 | $17.49 | $16.94 | $17.05 | $17.05 | 5,290,070 |
| 2024-08-19 | $17.06 | $17.55 | $16.99 | $17.37 | $17.37 | 7,582,780 |
| 2024-08-16 | $17.18 | $17.26 | $17.01 | $17.07 | $17.07 | 4,991,900 |
| 2024-08-15 | $17.12 | $17.55 | $16.97 | $17.22 | $17.22 | 6,371,140 |
| 2024-08-14 | $17.44 | $17.44 | $17.04 | $17.17 | $17.17 | 4,707,500 |
| 2024-08-13 | $17.52 | $17.59 | $17.22 | $17.46 | $17.46 | 5,082,510 |
| 2024-08-12 | $17.51 | $17.67 | $17.33 | $17.50 | $17.50 | 6,020,800 |
| 2024-08-09 | $17.86 | $18.06 | $17.61 | $17.62 | $17.62 | 9,511,120 |
| 2024-08-08 | $17.29 | $18.30 | $17.24 | $18.00 | $18.00 | 14,275,940 |
| 2024-08-07 | $17.50 | $17.66 | $17.20 | $17.34 | $17.34 | 7,214,790 |
| 2024-08-06 | $17.26 | $17.79 | $17.26 | $17.61 | $17.61 | 9,875,530 |
| 2024-08-05 | $17.27 | $17.80 | $17.12 | $17.13 | $17.13 | 10,290,100 |
| 2024-08-02 | $17.29 | $17.58 | $17.18 | $17.21 | $17.21 | 6,492,000 |
| 2024-08-01 | $17.66 | $18.06 | $17.37 | $17.44 | $17.44 | 9,225,640 |
| 2024-07-31 | $16.77 | $17.98 | $16.65 | $17.78 | $17.78 | 12,057,060 |
| 2024-07-30 | $16.61 | $16.84 | $16.45 | $16.70 | $16.70 | 5,250,670 |
| 2024-07-29 | $17.09 | $17.12 | $16.60 | $16.71 | $16.71 | 6,412,590 |
| 2024-07-26 | $17.12 | $17.29 | $16.98 | $17.10 | $17.10 | 5,936,900 |
| 2024-07-25 | $16.99 | $17.36 | $16.72 | $17.15 | $17.15 | 6,908,350 |
| 2024-07-24 | $17.45 | $17.59 | $16.88 | $16.99 | $16.99 | 9,206,870 |
| 2024-07-23 | $18.49 | $18.50 | $17.52 | $17.55 | $17.55 | 7,481,200 |
| 2024-07-22 | $18.85 | $18.85 | $18.32 | $18.50 | $18.50 | 6,084,240 |
| 2024-07-19 | $19.11 | $19.18 | $18.61 | $18.85 | $18.85 | 7,296,950 |
| 2024-07-18 | $19.01 | $19.14 | $18.79 | $19.10 | $19.10 | 6,368,510 |
| 2024-07-17 | $20.00 | $20.07 | $18.73 | $19.20 | $19.20 | 13,332,430 |
| 2024-07-16 | $20.20 | $20.30 | $19.75 | $19.87 | $19.87 | 6,032,300 |
| 2024-07-15 | $20.39 | $20.53 | $20.25 | $20.37 | $20.37 | 3,218,200 |
| 2024-07-12 | $20.77 | $20.78 | $20.23 | $20.45 | $20.45 | 3,994,050 |
| 2024-07-11 | $20.96 | $21.08 | $20.46 | $20.72 | $20.72 | 5,294,560 |
| 2024-07-10 | $20.56 | $20.83 | $20.42 | $20.58 | $20.58 | 4,138,330 |
| 2024-07-09 | $20.48 | $20.64 | $20.12 | $20.54 | $20.54 | 4,701,010 |
| 2024-07-08 | $20.98 | $20.98 | $20.25 | $20.45 | $20.45 | 5,865,900 |
| 2024-07-05 | $20.77 | $21.20 | $20.61 | $20.99 | $20.99 | 3,970,910 |
| 2024-07-04 | $21.25 | $21.38 | $20.55 | $20.77 | $20.77 | 6,519,860 |
| 2024-07-03 | $21.64 | $22.05 | $21.30 | $21.35 | $21.35 | 6,522,480 |
| 2024-07-02 | $21.92 | $22.13 | $21.35 | $21.47 | $21.47 | 5,985,860 |
| 2024-07-01 | $21.99 | $22.16 | $21.37 | $21.81 | $21.81 | 7,300,160 |
| 2024-06-28 | $22.20 | $22.46 | $21.71 | $21.87 | $21.87 | 4,713,890 |
| 2024-06-27 | $22.63 | $22.68 | $22.13 | $22.17 | $22.17 | 3,724,000 |
| 2024-06-26 | $22.52 | $22.87 | $22.34 | $22.82 | $22.82 | 3,535,040 |
| 2024-06-25 | $22.28 | $22.95 | $22.25 | $22.60 | $22.60 | 4,253,870 |
| 2024-06-24 | $22.80 | $22.81 | $22.15 | $22.30 | $22.30 | 4,459,570 |
| 2024-06-21 | $22.74 | $22.97 | $22.27 | $22.75 | $22.75 | 6,774,770 |
| 2024-06-20 | $23.07 | $23.34 | $22.66 | $22.75 | $22.75 | 4,115,950 |
| 2024-06-19 | $23.23 | $23.44 | $23.05 | $23.05 | $23.05 | 3,640,260 |
| 2024-06-18 | $23.50 | $23.66 | $23.15 | $23.25 | $23.25 | 3,178,390 |
| 2024-06-17 | $23.80 | $23.89 | $23.39 | $23.45 | $23.45 | 4,970,940 |
| 2024-06-14 | $23.18 | $23.99 | $23.18 | $23.92 | $23.92 | 5,793,860 |
| 2024-06-13 | $23.79 | $23.79 | $23.03 | $23.16 | $23.16 | 6,567,400 |
| 2024-06-12 | $23.79 | $24.48 | $23.70 | $23.81 | $23.81 | 5,071,470 |
| 2024-06-11 | $23.80 | $24.04 | $23.52 | $23.78 | $23.78 | 4,498,300 |
| 2024-06-07 | $23.79 | $24.00 | $23.55 | $23.80 | $23.80 | 4,178,940 |
| 2024-06-06 | $24.18 | $24.39 | $23.50 | $23.73 | $23.73 | 6,156,430 |
| 2024-06-05 | $24.84 | $25.04 | $24.16 | $24.16 | $24.16 | 5,383,950 |
| 2024-06-04 | $24.65 | $25.12 | $24.40 | $25.04 | $25.04 | 5,418,710 |
| 2024-06-03 | $24.56 | $24.93 | $24.20 | $24.67 | $24.67 | 6,118,450 |
| 2024-05-31 | $24.41 | $24.71 | $24.28 | $24.31 | $24.31 | 4,195,800 |
| 2024-05-30 | $24.07 | $24.69 | $23.97 | $24.41 | $24.41 | 4,961,400 |
| 2024-05-29 | $23.72 | $24.50 | $23.58 | $24.29 | $24.29 | 5,580,270 |
| 2024-05-28 | $24.31 | $24.45 | $23.80 | $23.92 | $23.92 | 4,586,360 |
| 2024-05-27 | $23.75 | $24.33 | $23.48 | $24.33 | $24.33 | 7,662,540 |
| 2024-05-24 | $23.74 | $24.07 | $23.38 | $23.48 | $23.48 | 6,243,460 |
| 2024-05-23 | $24.75 | $24.79 | $23.58 | $23.75 | $23.75 | 13,278,510 |
| 2024-05-22 | $26.13 | $26.15 | $24.64 | $24.77 | $24.77 | 13,456,340 |
| 2024-05-21 | $25.89 | $26.25 | $25.36 | $26.17 | $26.17 | 7,197,000 |
| 2024-05-20 | $25.95 | $26.20 | $25.75 | $25.97 | $25.97 | 5,391,800 |
| 2024-05-17 | $26.05 | $26.36 | $25.68 | $25.95 | $25.95 | 5,742,730 |
| 2024-05-16 | $26.02 | $26.38 | $25.78 | $26.01 | $26.01 | 5,308,390 |
| 2024-05-15 | $26.85 | $26.95 | $26.12 | $26.15 | $26.15 | 5,955,350 |
| 2024-05-14 | $26.38 | $27.05 | $26.23 | $27.00 | $27.00 | 7,631,800 |
| 2024-05-13 | $25.95 | $26.95 | $25.75 | $26.46 | $26.46 | 7,561,970 |
| 2024-05-10 | $26.67 | $26.74 | $25.95 | $26.20 | $26.20 | 6,060,760 |
| 2024-05-09 | $26.80 | $26.85 | $26.40 | $26.58 | $26.58 | 5,118,800 |
| 2024-05-08 | $26.86 | $27.31 | $26.55 | $26.61 | $26.61 | 6,036,900 |
| 2024-05-07 | $26.62 | $27.53 | $26.47 | $27.08 | $27.08 | 11,365,870 |
| 2024-05-06 | $25.13 | $26.99 | $24.95 | $26.62 | $26.62 | 15,353,230 |
| 2024-04-30 | $24.49 | $25.48 | $24.45 | $24.64 | $24.64 | 8,274,600 |
| 2024-04-29 | $23.99 | $24.35 | $23.80 | $24.10 | $24.10 | 7,820,450 |
| 2024-04-26 | $24.41 | $25.00 | $24.22 | $24.45 | $24.45 | 5,647,200 |
| 2024-04-25 | $24.78 | $24.78 | $24.11 | $24.17 | $24.17 | 7,483,310 |
| 2024-04-24 | $24.64 | $25.07 | $23.94 | $24.78 | $24.78 | 10,872,000 |
| 2024-04-23 | $24.62 | $25.15 | $24.35 | $24.48 | $24.48 | 11,468,500 |
| 2024-04-22 | $24.50 | $24.79 | $23.82 | $24.42 | $24.42 | 9,751,750 |
| 2024-04-19 | $24.55 | $24.98 | $24.01 | $24.50 | $24.50 | 12,684,540 |
| 2024-04-18 | $22.74 | $25.24 | $22.54 | $24.63 | $24.63 | 24,601,520 |
| 2024-04-17 | $24.10 | $24.50 | $21.81 | $22.85 | $22.85 | 25,367,600 |
| 2024-04-16 | $23.26 | $23.43 | $22.62 | $22.84 | $22.84 | 9,244,980 |
| 2024-04-15 | $23.75 | $24.42 | $23.05 | $23.59 | $23.59 | 8,520,690 |
| 2024-04-12 | $23.68 | $24.15 | $23.08 | $23.21 | $23.21 | 6,441,690 |
| 2024-04-11 | $22.76 | $23.85 | $22.66 | $23.51 | $23.51 | 9,787,420 |
| 2024-04-10 | $22.71 | $22.98 | $22.45 | $22.72 | $22.72 | 4,971,440 |
| 2024-04-09 | $22.65 | $23.06 | $22.48 | $22.74 | $22.74 | 4,561,720 |
| 2024-04-08 | $23.30 | $23.36 | $22.51 | $22.72 | $22.72 | 8,040,900 |
| 2024-04-03 | $23.07 | $23.52 | $22.96 | $23.40 | $23.40 | 6,923,590 |
| 2024-04-02 | $22.99 | $23.50 | $22.87 | $23.05 | $23.05 | 6,235,800 |
| 2024-04-01 | $23.75 | $23.86 | $22.77 | $23.10 | $23.10 | 8,690,670 |
| 2024-03-29 | $22.82 | $23.45 | $22.49 | $23.27 | $23.27 | 10,166,680 |
| 2024-03-28 | $22.20 | $23.06 | $22.20 | $22.85 | $22.85 | 12,363,510 |
| 2024-03-27 | $22.15 | $23.70 | $22.13 | $22.97 | $22.97 | 20,694,810 |
| 2024-03-26 | $20.89 | $22.27 | $20.83 | $21.97 | $21.97 | 14,583,990 |
| 2024-03-25 | $20.42 | $21.24 | $20.35 | $20.73 | $20.73 | 7,628,200 |
| 2024-03-22 | $20.88 | $20.88 | $20.21 | $20.45 | $20.45 | 10,233,940 |
| 2024-03-21 | $21.18 | $21.37 | $20.97 | $21.26 | $21.26 | 5,346,070 |
| 2024-03-20 | $21.33 | $21.58 | $20.97 | $21.10 | $21.10 | 6,351,630 |
| 2024-03-19 | $21.40 | $21.65 | $21.19 | $21.38 | $21.38 | 6,668,780 |
| 2024-03-18 | $20.89 | $21.53 | $20.74 | $21.45 | $21.45 | 8,270,590 |
| 2024-03-15 | $20.79 | $20.93 | $20.55 | $20.91 | $20.91 | 6,005,280 |
| 2024-03-14 | $20.82 | $21.06 | $20.46 | $20.70 | $20.70 | 5,371,020 |
| 2024-03-13 | $20.73 | $21.24 | $20.70 | $20.82 | $20.82 | 8,221,510 |
| 2024-03-12 | $21.62 | $21.79 | $20.69 | $20.88 | $20.88 | 16,482,420 |
| 2024-03-11 | $21.80 | $22.45 | $21.48 | $21.79 | $21.79 | 10,497,310 |
| 2024-03-08 | $20.96 | $22.22 | $20.74 | $21.78 | $21.78 | 15,946,940 |
| 2024-03-07 | $20.30 | $21.25 | $20.23 | $20.79 | $20.79 | 14,670,580 |
| 2024-03-06 | $20.22 | $21.18 | $19.93 | $20.36 | $20.36 | 11,529,130 |
| 2024-03-05 | $20.16 | $20.95 | $20.00 | $20.55 | $20.55 | 12,015,890 |
| 2024-03-04 | $19.22 | $20.60 | $19.17 | $20.31 | $20.31 | 18,158,400 |
| 2024-03-01 | $18.16 | $19.50 | $18.12 | $19.22 | $19.22 | 16,746,340 |
| 2024-02-29 | $17.48 | $18.14 | $17.30 | $18.08 | $18.08 | 7,067,000 |
| 2024-02-28 | $18.60 | $18.86 | $17.65 | $17.65 | $17.65 | 10,804,740 |
| 2024-02-27 | $18.28 | $18.71 | $18.17 | $18.66 | $18.66 | 8,194,170 |
| 2024-02-26 | $18.18 | $18.62 | $17.90 | $18.27 | $18.27 | 7,397,500 |
| 2024-02-23 | $18.31 | $18.32 | $17.90 | $18.23 | $18.23 | 6,431,690 |
| 2024-02-22 | $18.16 | $18.39 | $17.97 | $18.25 | $18.25 | 7,158,240 |
| 2024-02-21 | $17.27 | $18.86 | $17.16 | $18.24 | $18.24 | 14,356,970 |
| 2024-02-20 | $17.31 | $17.59 | $17.11 | $17.46 | $17.46 | 6,188,300 |
| 2024-02-19 | $17.68 | $17.97 | $17.37 | $17.58 | $17.58 | 8,693,100 |
| 2024-02-08 | $17.13 | $17.85 | $17.08 | $17.65 | $17.65 | 10,250,320 |
| 2024-02-07 | $16.80 | $17.37 | $16.68 | $16.93 | $16.93 | 10,548,050 |
| 2024-02-06 | $15.90 | $17.30 | $15.45 | $16.95 | $16.95 | 12,210,580 |
| 2024-02-05 | $17.20 | $17.22 | $14.68 | $16.00 | $16.00 | 13,547,400 |
| 2024-02-02 | $17.35 | $18.09 | $17.00 | $17.40 | $17.40 | 14,331,800 |
| 2024-02-01 | $16.88 | $17.83 | $16.86 | $17.27 | $17.27 | 10,772,900 |
| 2024-01-31 | $16.64 | $17.88 | $16.15 | $17.31 | $17.31 | 14,004,060 |
| 2024-01-30 | $16.90 | $17.06 | $16.66 | $16.68 | $16.68 | 6,411,300 |
| 2024-01-29 | $17.99 | $18.20 | $17.02 | $17.13 | $17.13 | 9,176,150 |
| 2024-01-26 | $18.07 | $18.35 | $17.83 | $17.90 | $17.90 | 7,873,000 |
| 2024-01-25 | $17.86 | $18.31 | $17.57 | $18.28 | $18.28 | 10,934,800 |
| 2024-01-24 | $17.24 | $18.30 | $17.24 | $18.06 | $18.06 | 12,515,500 |
| 2024-01-23 | $17.37 | $17.66 | $17.10 | $17.34 | $17.34 | 9,299,400 |
| 2024-01-22 | $18.56 | $18.58 | $17.10 | $17.28 | $17.28 | 13,323,010 |
| 2024-01-19 | $19.10 | $19.16 | $18.56 | $18.61 | $18.61 | 10,761,010 |
| 2024-01-18 | $19.02 | $19.35 | $18.40 | $19.25 | $19.25 | 13,624,870 |
| 2024-01-17 | $19.80 | $19.85 | $19.00 | $19.05 | $19.05 | 18,316,820 |
| 2024-01-16 | $19.41 | $20.70 | $19.20 | $20.10 | $20.10 | 27,846,370 |
| 2024-01-15 | $18.88 | $19.95 | $18.88 | $19.40 | $19.40 | 21,310,870 |
| 2024-01-12 | $19.22 | $20.23 | $18.90 | $18.90 | $18.90 | 27,356,560 |
| 2024-01-11 | $19.35 | $19.72 | $18.66 | $19.22 | $19.22 | 24,533,200 |
| 2024-01-10 | $16.71 | $20.12 | $16.43 | $19.64 | $19.64 | 27,559,830 |
| 2024-01-09 | $16.73 | $16.96 | $16.62 | $16.79 | $16.79 | 3,335,800 |
| 2024-01-08 | $17.08 | $17.13 | $16.72 | $16.72 | $16.72 | 3,737,500 |
| 2024-01-05 | $17.39 | $17.47 | $17.04 | $17.11 | $17.11 | 3,552,630 |
| 2024-01-04 | $17.66 | $17.72 | $17.35 | $17.42 | $17.42 | 3,333,110 |
| 2024-01-03 | $17.85 | $17.92 | $17.63 | $17.76 | $17.76 | 3,114,770 |
| 2024-01-02 | $18.00 | $18.02 | $17.80 | $17.87 | $17.87 | 3,145,470 |
| 2024-01-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-12-29 | $18.01 | $18.24 | $17.92 | $18.05 | $18.05 | 5,257,700 |
| 2023-12-28 | $17.55 | $18.54 | $17.54 | $18.08 | $18.08 | 6,443,370 |
| 2023-12-27 | $17.33 | $17.64 | $17.16 | $17.62 | $17.62 | 2,726,200 |
| 2023-12-26 | $17.68 | $17.72 | $17.23 | $17.33 | $17.33 | 2,657,900 |
| 2023-12-25 | $17.48 | $17.73 | $17.30 | $17.67 | $17.67 | 2,866,770 |
| 2023-12-22 | $17.63 | $17.68 | $17.35 | $17.41 | $17.41 | 3,377,700 |
| 2023-12-21 | $17.50 | $17.73 | $17.33 | $17.65 | $17.65 | 3,153,870 |
| 2023-12-20 | $18.09 | $18.11 | $17.60 | $17.61 | $17.61 | 2,916,400 |
| 2023-12-19 | $17.89 | $18.10 | $17.75 | $18.09 | $18.09 | 2,782,800 |
| 2023-12-18 | $18.37 | $18.40 | $17.83 | $17.88 | $17.88 | 4,228,170 |
| 2023-12-15 | $18.40 | $18.56 | $18.30 | $18.48 | $18.48 | 3,080,700 |
| 2023-12-14 | $18.56 | $18.79 | $18.36 | $18.40 | $18.40 | 3,796,200 |
| 2023-12-13 | $18.76 | $18.83 | $18.47 | $18.52 | $18.52 | 4,465,400 |
| 2023-12-12 | $18.49 | $18.90 | $18.47 | $18.78 | $18.78 | 5,459,620 |
| 2023-12-11 | $18.38 | $18.67 | $18.11 | $18.60 | $18.60 | 7,430,420 |
| 2023-12-08 | $18.90 | $19.02 | $18.56 | $18.59 | $18.59 | 8,423,780 |
| 2023-12-07 | $19.30 | $19.30 | $18.73 | $19.03 | $19.03 | 12,423,850 |
| 2023-12-06 | $19.84 | $20.29 | $19.20 | $19.35 | $19.35 | 16,416,600 |
| 2023-12-05 | $19.95 | $21.26 | $19.79 | $20.03 | $20.03 | 22,118,800 |
| 2023-12-04 | $18.96 | $21.10 | $18.58 | $20.25 | $20.25 | 17,148,710 |
| 2023-12-01 | $18.86 | $19.44 | $18.83 | $19.01 | $19.01 | 8,063,490 |
| 2023-11-30 | $18.61 | $18.95 | $18.58 | $18.82 | $18.82 | 2,909,600 |
| 2023-11-29 | $18.79 | $18.85 | $18.61 | $18.71 | $18.71 | 2,121,500 |
| 2023-11-28 | $18.75 | $18.86 | $18.52 | $18.79 | $18.79 | 2,551,800 |
| 2023-11-27 | $18.86 | $18.97 | $18.62 | $18.75 | $18.75 | 3,663,080 |
| 2023-11-24 | $19.06 | $19.25 | $18.91 | $19.04 | $19.04 | 3,373,700 |
| 2023-11-23 | $18.94 | $19.15 | $18.80 | $19.04 | $19.04 | 3,530,900 |
| 2023-11-22 | $18.95 | $19.30 | $18.76 | $19.05 | $19.05 | 5,441,470 |
| 2023-11-21 | $19.07 | $19.20 | $18.99 | $19.00 | $19.00 | 4,891,290 |
| 2023-11-20 | $18.73 | $19.10 | $18.69 | $19.06 | $19.06 | 4,447,140 |
| 2023-11-17 | $18.80 | $18.98 | $18.61 | $18.81 | $18.81 | 4,478,890 |
| 2023-11-16 | $18.62 | $18.94 | $18.52 | $18.79 | $18.79 | 6,966,970 |
| 2023-11-15 | $18.45 | $18.69 | $18.39 | $18.61 | $18.61 | 5,760,800 |
| 2023-11-14 | $18.19 | $18.41 | $18.10 | $18.39 | $18.39 | 5,954,600 |
| 2023-11-13 | $18.13 | $18.20 | $18.03 | $18.15 | $18.15 | 3,106,370 |
| 2023-11-10 | $18.05 | $18.19 | $17.96 | $18.11 | $18.11 | 2,551,600 |
| 2023-11-09 | $18.21 | $18.41 | $18.07 | $18.15 | $18.15 | 2,761,100 |
| 2023-11-08 | $18.20 | $18.33 | $18.10 | $18.25 | $18.25 | 3,530,000 |
| 2023-11-07 | $18.32 | $18.43 | $18.11 | $18.28 | $18.28 | 4,094,300 |
| 2023-11-06 | $18.31 | $18.36 | $18.14 | $18.36 | $18.36 | 4,968,900 |
| 2023-11-03 | $18.10 | $18.38 | $18.09 | $18.27 | $18.27 | 3,418,500 |
| 2023-11-02 | $18.21 | $18.26 | $17.97 | $18.05 | $18.05 | 3,174,800 |
| 2023-11-01 | $18.34 | $18.39 | $18.07 | $18.19 | $18.19 | 2,629,800 |
| 2023-10-31 | $18.20 | $18.34 | $17.95 | $18.28 | $18.28 | 4,356,800 |
| 2023-10-30 | $18.53 | $18.53 | $18.15 | $18.17 | $18.17 | 5,565,400 |
| 2023-10-27 | $18.08 | $18.55 | $18.02 | $18.54 | $18.54 | 6,242,550 |
| 2023-10-26 | $17.79 | $18.12 | $17.70 | $18.09 | $18.09 | 4,291,200 |
| 2023-10-25 | $17.72 | $18.05 | $17.72 | $17.83 | $17.83 | 4,290,020 |
| 2023-10-24 | $16.96 | $17.67 | $16.95 | $17.64 | $17.64 | 4,791,990 |
| 2023-10-23 | $17.28 | $17.28 | $16.70 | $16.87 | $16.87 | 3,062,800 |
| 2023-10-20 | $17.51 | $17.75 | $17.21 | $17.24 | $17.24 | 2,976,200 |
| 2023-10-19 | $17.53 | $17.81 | $17.46 | $17.59 | $17.59 | 2,570,100 |
| 2023-10-18 | $18.08 | $18.20 | $17.60 | $17.60 | $17.60 | 3,189,600 |
| 2023-10-17 | $17.80 | $18.33 | $17.79 | $18.09 | $18.09 | 4,814,000 |
| 2023-10-16 | $17.83 | $18.18 | $17.69 | $17.76 | $17.76 | 3,448,500 |
| 2023-10-13 | $17.99 | $18.00 | $17.74 | $17.91 | $17.91 | 2,264,900 |
| 2023-10-12 | $18.11 | $18.16 | $17.91 | $18.08 | $18.08 | 2,615,950 |
| 2023-10-11 | $17.90 | $18.04 | $17.79 | $17.99 | $17.99 | 2,351,800 |
| 2023-10-10 | $17.86 | $18.13 | $17.76 | $17.78 | $17.78 | 2,308,850 |
| 2023-10-09 | $17.88 | $17.90 | $17.59 | $17.86 | $17.86 | 2,214,200 |
| 2023-09-28 | $18.00 | $18.10 | $17.82 | $17.90 | $17.90 | 2,370,700 |
| 2023-09-27 | $17.67 | $18.04 | $17.59 | $17.93 | $17.93 | 3,367,040 |
| 2023-09-26 | $17.64 | $17.73 | $17.49 | $17.69 | $17.69 | 1,791,500 |
| 2023-09-25 | $17.85 | $17.91 | $17.60 | $17.66 | $17.66 | 2,247,100 |
| 2023-09-22 | $17.44 | $17.94 | $17.41 | $17.91 | $17.91 | 3,196,500 |
| 2023-09-21 | $17.78 | $17.89 | $17.45 | $17.45 | $17.45 | 3,509,550 |
| 2023-09-20 | $17.93 | $18.08 | $17.73 | $17.89 | $17.89 | 2,667,800 |
| 2023-09-19 | $18.10 | $18.13 | $17.85 | $18.00 | $18.00 | 2,268,490 |
| 2023-09-18 | $17.70 | $18.21 | $17.58 | $18.13 | $18.13 | 4,221,200 |
| 2023-09-15 | $17.72 | $17.89 | $17.61 | $17.81 | $17.81 | 2,772,990 |
| 2023-09-14 | $18.20 | $18.22 | $17.57 | $17.71 | $17.71 | 6,041,750 |
| 2023-09-13 | $18.46 | $18.54 | $18.08 | $18.20 | $18.20 | 3,752,770 |
| 2023-09-12 | $18.37 | $18.54 | $18.28 | $18.45 | $18.45 | 2,915,500 |
| 2023-09-11 | $18.20 | $18.44 | $18.07 | $18.41 | $18.41 | 2,963,950 |
| 2023-09-08 | $18.20 | $18.27 | $18.06 | $18.24 | $18.24 | 2,803,300 |
| 2023-09-07 | $18.43 | $18.51 | $18.23 | $18.26 | $18.26 | 2,821,900 |
| 2023-09-06 | $18.65 | $18.67 | $18.36 | $18.52 | $18.52 | 3,078,010 |
| 2023-09-05 | $18.85 | $18.85 | $18.53 | $18.61 | $18.61 | 3,733,460 |
| 2023-09-04 | $18.65 | $18.92 | $18.61 | $18.86 | $18.86 | 5,123,900 |
| 2023-09-01 | $18.35 | $19.10 | $18.34 | $18.73 | $18.73 | 8,104,050 |
| 2023-08-31 | $18.30 | $18.38 | $18.12 | $18.35 | $18.35 | 3,337,000 |
| 2023-08-30 | $18.40 | $18.64 | $18.35 | $18.42 | $18.42 | 5,467,890 |
| 2023-08-29 | $18.12 | $18.52 | $18.00 | $18.50 | $18.50 | 6,781,450 |
| 2023-08-28 | $19.25 | $19.48 | $18.09 | $18.12 | $18.12 | 5,808,800 |
| 2023-08-25 | $18.62 | $18.76 | $18.18 | $18.30 | $18.30 | 3,118,900 |
| 2023-08-24 | $18.40 | $18.84 | $18.28 | $18.70 | $18.70 | 3,149,200 |
| 2023-08-23 | $18.78 | $18.85 | $18.33 | $18.34 | $18.34 | 2,482,700 |
| 2023-08-22 | $19.00 | $19.22 | $18.44 | $18.77 | $18.77 | 4,450,500 |
| 2023-08-21 | $19.16 | $19.36 | $19.00 | $19.00 | $19.00 | 2,584,400 |
| 2023-08-18 | $19.71 | $19.88 | $19.16 | $19.17 | $19.17 | 3,728,600 |
| 2023-08-17 | $19.46 | $19.77 | $19.30 | $19.70 | $19.70 | 2,561,300 |
| 2023-08-16 | $19.51 | $19.77 | $19.38 | $19.54 | $19.54 | 2,004,600 |
| 2023-08-15 | $19.80 | $19.90 | $19.43 | $19.61 | $19.61 | 2,206,600 |
| 2023-08-14 | $19.70 | $19.93 | $19.46 | $19.80 | $19.80 | 3,709,270 |
| 2023-08-11 | $20.58 | $20.64 | $19.87 | $19.87 | $19.87 | 3,750,600 |
| 2023-08-10 | $20.45 | $20.59 | $20.27 | $20.46 | $20.46 | 2,787,560 |
| 2023-08-09 | $20.60 | $20.68 | $20.38 | $20.45 | $20.45 | 2,812,000 |
| 2023-08-08 | $20.61 | $20.75 | $20.30 | $20.61 | $20.61 | 4,010,900 |
| 2023-08-07 | $21.04 | $21.04 | $20.54 | $20.63 | $20.63 | 6,110,860 |
| 2023-08-04 | $20.94 | $21.34 | $20.81 | $20.95 | $20.95 | 7,260,030 |
| 2023-08-03 | $20.50 | $21.15 | $20.47 | $20.97 | $20.97 | 8,076,750 |
| 2023-08-02 | $20.65 | $20.75 | $20.46 | $20.57 | $20.57 | 3,500,000 |
| 2023-08-01 | $20.60 | $21.00 | $20.55 | $20.69 | $20.69 | 5,726,890 |
| 2023-07-31 | $20.80 | $20.93 | $20.42 | $20.68 | $20.68 | 7,482,900 |
| 2023-07-28 | $19.96 | $20.77 | $19.86 | $20.65 | $20.65 | 7,453,820 |
| 2023-07-27 | $20.19 | $20.32 | $20.01 | $20.06 | $20.06 | 3,712,190 |
| 2023-07-26 | $20.05 | $20.38 | $19.87 | $20.27 | $20.27 | 4,786,400 |
| 2023-07-25 | $20.09 | $20.27 | $19.94 | $20.16 | $20.16 | 5,649,130 |
| 2023-07-24 | $19.99 | $20.09 | $19.73 | $19.99 | $19.99 | 5,113,500 |
| 2023-07-21 | $19.58 | $20.46 | $19.49 | $20.19 | $20.19 | 10,185,580 |
| 2023-07-20 | $19.60 | $20.00 | $19.44 | $19.61 | $19.45 | 5,021,300 |
| 2023-07-19 | $19.29 | $19.64 | $19.21 | $19.60 | $19.44 | 4,568,690 |
| 2023-07-18 | $19.31 | $19.40 | $19.21 | $19.26 | $19.10 | 1,931,760 |
| 2023-07-17 | $19.01 | $19.30 | $18.88 | $19.30 | $19.30 | 2,482,590 |
| 2023-07-14 | $19.42 | $19.43 | $19.20 | $19.26 | $19.26 | 2,475,880 |
| 2023-07-13 | $19.22 | $19.35 | $19.11 | $19.35 | $19.35 | 3,743,080 |
| 2023-07-12 | $19.36 | $19.37 | $19.07 | $19.08 | $19.08 | 2,507,000 |
| 2023-07-11 | $19.40 | $19.41 | $19.07 | $19.25 | $19.25 | 2,488,000 |
| 2023-07-10 | $19.49 | $19.60 | $19.25 | $19.35 | $19.35 | 2,782,270 |
| 2023-07-07 | $19.27 | $19.40 | $19.06 | $19.36 | $19.36 | 2,310,760 |
| 2023-07-06 | $19.18 | $19.34 | $19.12 | $19.28 | $19.28 | 1,964,310 |
| 2023-07-05 | $19.47 | $19.47 | $19.12 | $19.20 | $19.20 | 3,064,390 |
| 2023-07-04 | $19.57 | $19.62 | $19.28 | $19.47 | $19.47 | 3,444,990 |
| 2023-07-03 | $19.00 | $19.71 | $18.90 | $19.67 | $19.67 | 5,182,600 |
| 2023-06-30 | $19.52 | $19.68 | $19.38 | $19.54 | $19.54 | 3,557,570 |
| 2023-06-29 | $19.60 | $19.71 | $19.40 | $19.45 | $19.45 | 2,812,800 |
| 2023-06-28 | $19.66 | $19.74 | $19.26 | $19.66 | $19.66 | 4,080,980 |
| 2023-06-27 | $19.63 | $19.77 | $19.50 | $19.56 | $19.56 | 3,806,420 |
| 2023-06-26 | $20.58 | $20.58 | $19.36 | $19.53 | $19.53 | 8,747,950 |
| 2023-06-21 | $20.95 | $21.13 | $20.71 | $20.75 | $20.75 | 5,080,760 |
| 2023-06-20 | $21.35 | $21.42 | $20.97 | $20.98 | $20.98 | 4,835,440 |
| 2023-06-19 | $21.56 | $21.56 | $21.19 | $21.20 | $21.20 | 5,465,690 |
| 2023-06-16 | $21.83 | $21.95 | $21.50 | $21.57 | $21.57 | 6,121,000 |
| 2023-06-15 | $22.03 | $22.09 | $21.46 | $21.74 | $21.74 | 6,842,790 |
| 2023-06-14 | $21.79 | $22.09 | $21.52 | $21.90 | $21.90 | 8,508,100 |
| 2023-06-13 | $21.69 | $22.00 | $21.47 | $21.65 | $21.65 | 5,199,400 |
| 2023-06-12 | $21.32 | $22.05 | $21.25 | $21.77 | $21.77 | 6,993,960 |
| 2023-06-09 | $20.82 | $21.65 | $20.82 | $21.52 | $21.52 | 6,480,900 |
| 2023-06-08 | $21.03 | $21.34 | $20.88 | $20.90 | $20.90 | 4,185,310 |
| 2023-06-07 | $21.09 | $21.35 | $20.92 | $21.14 | $21.14 | 4,323,400 |
| 2023-06-06 | $21.58 | $21.90 | $21.09 | $21.09 | $21.09 | 6,756,750 |
| 2023-06-05 | $21.88 | $21.90 | $21.52 | $21.52 | $21.52 | 5,534,510 |
| 2023-06-02 | $21.60 | $21.98 | $21.35 | $21.86 | $21.86 | 8,717,290 |
| 2023-06-01 | $21.23 | $21.60 | $21.11 | $21.50 | $21.50 | 6,042,300 |
| 2023-05-31 | $21.20 | $21.50 | $21.05 | $21.24 | $21.24 | 4,526,200 |
| 2023-05-30 | $20.81 | $21.30 | $20.60 | $21.25 | $21.25 | 6,508,800 |
| 2023-05-29 | $21.00 | $21.36 | $20.70 | $20.82 | $20.82 | 3,721,880 |
| 2023-05-26 | $21.20 | $21.20 | $20.68 | $20.95 | $20.95 | 4,064,600 |
| 2023-05-25 | $21.18 | $21.35 | $20.80 | $21.10 | $21.10 | 5,571,700 |
| 2023-05-24 | $20.98 | $21.88 | $20.22 | $21.45 | $21.45 | 9,659,900 |
| 2023-05-23 | $21.29 | $21.43 | $21.09 | $21.09 | $21.09 | 5,359,100 |
| 2023-05-22 | $21.06 | $21.49 | $20.76 | $21.48 | $21.48 | 8,208,430 |
| 2023-05-19 | $20.96 | $21.45 | $20.86 | $21.20 | $21.20 | 6,983,180 |
| 2023-05-18 | $22.18 | $22.20 | $21.00 | $21.02 | $21.02 | 13,270,800 |
| 2023-05-17 | $22.24 | $22.50 | $21.86 | $22.44 | $22.44 | 11,504,750 |
| 2023-05-16 | $21.42 | $22.60 | $21.26 | $22.60 | $22.60 | 14,859,270 |
| 2023-05-15 | $21.75 | $22.10 | $21.32 | $21.67 | $21.67 | 12,337,490 |
| 2023-05-12 | $20.70 | $21.65 | $20.55 | $21.47 | $21.47 | 11,892,580 |
| 2023-05-11 | $20.90 | $21.39 | $20.71 | $20.82 | $20.82 | 6,132,900 |
| 2023-05-10 | $20.78 | $21.08 | $20.66 | $20.85 | $20.85 | 5,372,900 |
| 2023-05-09 | $21.25 | $21.32 | $20.79 | $20.79 | $20.79 | 6,252,450 |
| 2023-05-08 | $21.20 | $21.39 | $20.88 | $21.15 | $21.15 | 7,071,380 |
| 2023-05-05 | $21.60 | $22.00 | $21.12 | $21.26 | $21.26 | 8,860,290 |
| 2023-05-04 | $21.28 | $21.84 | $21.04 | $21.84 | $21.84 | 12,849,590 |
| 2023-05-03 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-05-02 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-04-28 | $21.20 | $21.44 | $20.68 | $21.27 | $21.27 | 9,679,190 |
| 2023-04-27 | $20.85 | $21.92 | $20.85 | $21.43 | $21.43 | 13,974,810 |
| 2023-04-26 | $18.97 | $21.67 | $18.95 | $21.35 | $21.35 | 23,842,290 |
| 2023-04-25 | $18.37 | $18.88 | $18.20 | $18.52 | $18.52 | 3,977,410 |
| 2023-04-24 | $18.77 | $18.84 | $18.04 | $18.32 | $18.32 | 4,673,670 |
| 2023-04-21 | $19.11 | $19.67 | $18.91 | $18.95 | $18.95 | 4,517,490 |
| 2023-04-20 | $19.38 | $19.45 | $19.01 | $19.11 | $19.11 | 3,262,790 |
| 2023-04-19 | $19.65 | $19.65 | $19.30 | $19.39 | $19.39 | 3,660,600 |
| 2023-04-18 | $19.31 | $19.81 | $19.20 | $19.66 | $19.66 | 5,311,330 |
| 2023-04-17 | $19.11 | $19.35 | $19.08 | $19.28 | $19.28 | 3,353,730 |
| 2023-04-14 | $19.26 | $19.26 | $19.00 | $19.04 | $19.04 | 2,877,120 |
| 2023-04-13 | $19.02 | $19.38 | $18.95 | $19.25 | $19.25 | 4,203,590 |
| 2023-04-12 | $19.22 | $19.32 | $19.00 | $19.12 | $19.12 | 2,821,910 |
| 2023-04-11 | $19.22 | $19.29 | $19.10 | $19.16 | $19.16 | 2,517,870 |
| 2023-04-10 | $19.48 | $19.48 | $19.18 | $19.22 | $19.22 | 2,929,000 |
| 2023-04-07 | $19.43 | $19.53 | $19.32 | $19.48 | $19.48 | 2,664,400 |
| 2023-04-06 | $19.70 | $19.74 | $19.41 | $19.42 | $19.42 | 3,399,380 |
| 2023-04-05 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2023-04-04 | $20.15 | $20.38 | $19.68 | $19.77 | $19.77 | 5,131,270 |
| 2023-04-03 | $19.84 | $20.07 | $19.71 | $20.07 | $20.07 | 4,208,540 |
| 2023-03-31 | $19.84 | $19.97 | $19.68 | $19.74 | $19.74 | 4,022,310 |
| 2023-03-30 | $19.09 | $19.85 | $18.78 | $19.84 | $19.84 | 6,764,620 |
| 2023-03-29 | $19.21 | $19.34 | $19.02 | $19.05 | $19.05 | 2,922,800 |
| 2023-03-28 | $19.27 | $19.42 | $19.14 | $19.20 | $19.20 | 2,901,710 |
| 2023-03-27 | $19.63 | $19.63 | $19.21 | $19.26 | $19.26 | 3,929,620 |
| 2023-03-24 | $19.63 | $19.86 | $19.57 | $19.63 | $19.63 | 2,926,200 |
| 2023-03-23 | $19.67 | $19.80 | $19.53 | $19.63 | $19.63 | 3,021,200 |
| 2023-03-22 | $19.97 | $20.07 | $19.60 | $19.67 | $19.67 | 3,933,200 |
| 2023-03-21 | $19.61 | $20.02 | $19.61 | $19.93 | $19.93 | 4,925,290 |
| 2023-03-20 | $19.23 | $19.76 | $19.12 | $19.60 | $19.60 | 5,812,770 |
| 2023-03-17 | $19.16 | $19.41 | $19.08 | $19.26 | $19.26 | 3,902,060 |
| 2023-03-16 | $19.08 | $19.42 | $18.97 | $19.11 | $19.11 | 2,979,920 |
| 2023-03-15 | $19.11 | $19.45 | $19.10 | $19.18 | $19.18 | 2,693,700 |
| 2023-03-14 | $19.50 | $19.60 | $19.00 | $19.11 | $19.11 | 3,613,000 |
| 2023-03-13 | $19.38 | $19.63 | $19.30 | $19.52 | $19.52 | 2,594,660 |
| 2023-03-10 | $19.55 | $19.94 | $19.28 | $19.34 | $19.34 | 3,480,610 |
| 2023-03-09 | $19.82 | $19.95 | $19.60 | $19.72 | $19.72 | 2,932,860 |
| 2023-03-08 | $19.69 | $19.92 | $19.52 | $19.91 | $19.91 | 2,122,600 |
| 2023-03-07 | $20.43 | $20.43 | $19.68 | $19.73 | $19.73 | 5,029,060 |
| 2023-03-06 | $20.31 | $20.54 | $20.15 | $20.43 | $20.43 | 3,384,340 |
| 2023-03-03 | $20.45 | $20.64 | $20.12 | $20.33 | $20.33 | 3,607,630 |
| 2023-03-02 | $20.55 | $20.65 | $20.41 | $20.48 | $20.48 | 2,495,180 |
| 2023-03-01 | $20.41 | $20.58 | $20.23 | $20.55 | $20.55 | 2,940,300 |
| 2023-02-28 | $20.31 | $20.45 | $20.12 | $20.45 | $20.45 | 3,086,300 |
| 2023-02-27 | $20.48 | $20.58 | $20.20 | $20.22 | $20.22 | 4,483,100 |
| 2023-02-24 | $20.82 | $20.93 | $20.47 | $20.60 | $20.60 | 4,695,400 |
| 2023-02-23 | $21.28 | $21.64 | $20.80 | $20.99 | $20.99 | 6,627,080 |
| 2023-02-22 | $20.93 | $21.47 | $20.37 | $21.27 | $21.27 | 10,469,820 |
| 2023-02-21 | $21.44 | $21.50 | $21.12 | $21.31 | $21.31 | 4,842,200 |
| 2023-02-20 | $21.49 | $21.56 | $20.80 | $21.44 | $21.44 | 6,008,000 |
| 2023-02-17 | $21.21 | $21.87 | $21.20 | $21.35 | $21.35 | 7,561,000 |
| 2023-02-16 | $21.50 | $21.95 | $20.99 | $21.21 | $21.21 | 8,177,700 |
| 2023-02-15 | $21.83 | $21.96 | $21.44 | $21.54 | $21.54 | 6,205,580 |
| 2023-02-14 | $22.04 | $22.14 | $21.71 | $21.88 | $21.88 | 5,743,570 |
| 2023-02-13 | $21.88 | $22.19 | $21.60 | $21.99 | $21.99 | 8,715,080 |
| 2023-02-10 | $21.37 | $21.95 | $21.28 | $21.87 | $21.87 | 7,760,140 |
| 2023-02-09 | $21.10 | $21.46 | $21.00 | $21.39 | $21.39 | 5,344,290 |
| 2023-02-08 | $21.47 | $21.96 | $21.15 | $21.17 | $21.17 | 8,351,200 |
| 2023-02-07 | $20.98 | $21.39 | $20.90 | $21.37 | $21.37 | 6,889,520 |
| 2023-02-06 | $20.82 | $21.17 | $20.71 | $20.90 | $20.90 | 4,289,280 |
| 2023-02-03 | $21.32 | $21.32 | $20.82 | $21.12 | $21.12 | 5,584,100 |
| 2023-02-02 | $20.91 | $21.44 | $20.80 | $21.39 | $21.39 | 7,470,710 |
| 2023-02-01 | $20.78 | $20.96 | $20.52 | $20.96 | $20.96 | 5,229,550 |
| 2023-01-31 | $20.32 | $21.16 | $20.32 | $20.74 | $20.74 | 5,477,670 |
| 2023-01-30 | $20.58 | $20.99 | $20.50 | $20.55 | $20.55 | 5,766,710 |
| 2023-01-20 | $20.50 | $20.57 | $20.33 | $20.36 | $20.36 | 3,446,890 |
| 2023-01-19 | $20.32 | $20.48 | $20.03 | $20.35 | $20.35 | 5,396,360 |
| 2023-01-18 | $20.84 | $21.23 | $20.43 | $20.47 | $20.47 | 5,987,980 |
| 2023-01-17 | $21.40 | $21.45 | $20.64 | $20.77 | $20.77 | 6,200,640 |
| 2023-01-16 | $21.49 | $22.10 | $21.14 | $21.19 | $21.19 | 10,178,270 |
| 2023-01-13 | $20.59 | $21.42 | $20.45 | $21.35 | $21.35 | 10,202,640 |
| 2023-01-12 | $20.44 | $20.67 | $20.26 | $20.52 | $20.52 | 4,236,900 |
| 2023-01-11 | $20.80 | $21.24 | $20.38 | $20.58 | $20.58 | 6,080,270 |
| 2023-01-10 | $21.14 | $21.22 | $20.81 | $20.92 | $20.92 | 4,778,280 |
| 2023-01-09 | $20.71 | $21.27 | $20.62 | $21.17 | $21.17 | 7,228,870 |
| 2023-01-06 | $21.03 | $21.03 | $20.51 | $20.72 | $20.72 | 7,090,580 |
| 2023-01-05 | $20.99 | $21.40 | $20.62 | $21.11 | $21.11 | 8,547,010 |
| 2023-01-04 | $20.92 | $21.28 | $20.75 | $20.99 | $20.99 | 5,577,620 |
| 2023-01-03 | $21.37 | $21.58 | $20.78 | $21.00 | $21.00 | 8,203,650 |
| 2023-01-02 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2022-12-30 | $21.60 | $21.70 | $20.81 | $21.47 | $21.47 | 12,135,840 |
| 2022-12-29 | $21.67 | $21.92 | $21.27 | $21.38 | $21.38 | 7,532,790 |
| 2022-12-28 | $22.04 | $22.54 | $21.75 | $22.03 | $22.03 | 7,070,750 |
| 2022-12-27 | $21.95 | $22.66 | $21.30 | $22.42 | $22.42 | 10,295,160 |
| 2022-12-26 | $22.13 | $22.65 | $21.86 | $22.08 | $22.08 | 7,261,590 |
| 2022-12-23 | $22.59 | $22.66 | $21.81 | $21.99 | $21.99 | 7,946,840 |
| 2022-12-22 | $22.53 | $23.17 | $22.26 | $22.76 | $22.76 | 12,437,660 |
| 2022-12-21 | $21.49 | $22.70 | $21.40 | $22.63 | $22.63 | 12,394,700 |
| 2022-12-20 | $22.00 | $22.00 | $21.26 | $21.29 | $21.29 | 7,589,900 |
| 2022-12-19 | $22.91 | $22.99 | $21.99 | $22.00 | $22.00 | 10,295,950 |
| 2022-12-16 | $22.31 | $23.13 | $22.30 | $23.13 | $23.13 | 11,409,610 |
| 2022-12-15 | $23.64 | $24.01 | $22.60 | $22.70 | $22.70 | 17,935,850 |
| 2022-12-14 | $22.05 | $24.60 | $21.83 | $24.16 | $24.16 | 23,660,390 |
| 2022-12-13 | $21.33 | $22.78 | $21.16 | $22.35 | $22.35 | 16,997,570 |
| 2022-12-12 | $21.00 | $21.80 | $20.82 | $21.55 | $21.55 | 12,654,140 |
| 2022-12-09 | $21.49 | $21.97 | $20.99 | $21.91 | $21.91 | 11,880,420 |
| 2022-12-08 | $21.33 | $22.22 | $21.22 | $21.54 | $21.54 | 12,981,200 |
| 2022-12-07 | $20.78 | $21.60 | $20.60 | $21.33 | $21.33 | 11,236,720 |
| 2022-12-06 | $20.65 | $21.46 | $20.58 | $20.96 | $20.96 | 10,813,890 |
| 2022-12-05 | $20.76 | $21.15 | $20.57 | $20.81 | $20.81 | 8,535,610 |
| 2022-12-01 | $19.60 | $21.35 | $19.49 | $20.42 | $20.42 | 16,018,860 |
| 2022-11-30 | $19.19 | $19.46 | $18.96 | $19.14 | $19.14 | 3,965,250 |
| 2022-11-29 | $17.92 | $19.46 | $17.92 | $19.30 | $19.30 | 8,841,680 |
| 2022-11-28 | $17.67 | $18.02 | $17.41 | $18.02 | $18.02 | 2,766,400 |
| 2022-11-25 | $17.93 | $18.04 | $17.79 | $17.83 | $17.83 | 2,197,830 |
| 2022-11-24 | $18.00 | $18.23 | $17.85 | $18.04 | $18.04 | 2,385,700 |
| 2022-11-23 | $18.58 | $18.58 | $17.87 | $18.00 | $18.00 | 3,876,100 |
| 2022-11-22 | $19.16 | $19.17 | $18.39 | $18.47 | $18.47 | 5,385,000 |
| 2022-11-21 | $19.05 | $19.50 | $18.60 | $19.07 | $19.07 | 6,022,650 |
| 2022-11-18 | $19.61 | $19.68 | $19.15 | $19.16 | $19.16 | 4,148,880 |
| 2022-11-17 | $19.60 | $19.83 | $19.41 | $19.60 | $19.60 | 4,607,100 |
| 2022-11-16 | $19.20 | $19.92 | $19.10 | $19.70 | $19.70 | 7,328,800 |
| 2022-11-15 | $19.10 | $19.27 | $18.91 | $19.24 | $19.24 | 3,833,850 |
| 2022-11-14 | $18.98 | $19.32 | $18.90 | $19.12 | $19.12 | 4,453,600 |
| 2022-11-11 | $19.30 | $19.30 | $18.74 | $18.90 | $18.90 | 4,807,310 |
| 2022-11-10 | $18.45 | $19.09 | $18.32 | $18.90 | $18.90 | 4,592,850 |
| 2022-11-09 | $18.52 | $18.82 | $18.40 | $18.52 | $18.52 | 2,671,150 |
| 2022-11-08 | $18.80 | $18.89 | $18.42 | $18.52 | $18.52 | 2,588,300 |
| 2022-11-07 | $18.66 | $18.94 | $18.56 | $18.83 | $18.83 | 3,299,210 |
| 2022-11-04 | $18.11 | $18.98 | $18.11 | $18.69 | $18.69 | 4,889,300 |
| 2022-11-03 | $17.86 | $18.29 | $17.83 | $18.18 | $18.18 | 2,423,920 |
| 2022-11-02 | $18.04 | $18.39 | $17.95 | $18.07 | $18.07 | 3,552,800 |
| 2022-11-01 | $17.00 | $18.12 | $16.90 | $18.06 | $18.06 | 4,409,330 |
| 2022-10-31 | $16.82 | $17.08 | $16.68 | $16.90 | $16.90 | 1,890,300 |
| 2022-10-28 | $17.77 | $17.78 | $16.76 | $16.84 | $16.84 | 3,081,770 |
| 2022-10-27 | $17.90 | $18.05 | $17.72 | $17.81 | $17.81 | 1,864,930 |
| 2022-10-26 | $17.24 | $18.09 | $17.20 | $17.90 | $17.90 | 3,448,200 |
| 2022-10-25 | $17.20 | $17.49 | $16.80 | $17.37 | $17.37 | 2,951,830 |
| 2022-10-24 | $17.71 | $17.96 | $17.17 | $17.22 | $17.22 | 2,493,880 |
| 2022-10-21 | $18.08 | $18.19 | $17.62 | $17.68 | $17.68 | 2,341,900 |
| 2022-10-20 | $17.99 | $18.43 | $17.82 | $18.03 | $18.03 | 3,009,600 |
| 2022-10-19 | $18.23 | $18.37 | $17.82 | $17.98 | $17.98 | 2,806,000 |
| 2022-10-18 | $18.55 | $18.65 | $18.35 | $18.39 | $18.39 | 1,961,750 |
| 2022-10-17 | $18.43 | $18.74 | $18.27 | $18.51 | $18.51 | 2,191,360 |
| 2022-10-14 | $18.18 | $18.76 | $18.17 | $18.49 | $18.49 | 3,948,860 |
| 2022-10-13 | $17.54 | $18.41 | $17.31 | $18.17 | $18.17 | 4,121,300 |
| 2022-10-12 | $17.23 | $17.60 | $16.83 | $17.58 | $17.58 | 2,595,380 |
| 2022-10-11 | $17.38 | $17.45 | $16.95 | $17.17 | $17.17 | 2,208,300 |
| 2022-10-10 | $18.09 | $18.37 | $17.22 | $17.33 | $17.33 | 3,041,190 |
| 2022-09-30 | $18.53 | $18.80 | $18.05 | $18.09 | $18.09 | 2,716,600 |
| 2022-09-29 | $18.81 | $19.32 | $18.40 | $18.54 | $18.54 | 4,078,440 |
| 2022-09-28 | $18.94 | $19.25 | $18.61 | $18.64 | $18.64 | 4,082,200 |
| 2022-09-27 | $17.58 | $19.28 | $17.58 | $19.14 | $19.14 | 6,287,820 |
| 2022-09-26 | $17.90 | $18.11 | $17.52 | $17.58 | $17.58 | 2,146,640 |
| 2022-09-23 | $18.51 | $18.64 | $17.90 | $18.08 | $18.08 | 2,413,580 |
| 2022-09-22 | $18.72 | $18.85 | $18.50 | $18.51 | $18.51 | 1,901,770 |
| 2022-09-21 | $19.20 | $19.20 | $18.55 | $18.87 | $18.87 | 2,143,640 |
| 2022-09-20 | $18.52 | $19.16 | $18.44 | $19.02 | $19.02 | 3,179,590 |
| 2022-09-19 | $19.40 | $19.50 | $18.57 | $18.60 | $18.60 | 4,175,040 |
| 2022-09-16 | $20.21 | $20.23 | $19.44 | $19.44 | $19.44 | 3,507,760 |
| 2022-09-15 | $20.16 | $20.56 | $19.84 | $20.21 | $20.21 | 3,624,570 |
| 2022-09-14 | $20.02 | $20.32 | $19.83 | $20.03 | $20.03 | 2,466,850 |
| 2022-09-13 | $20.32 | $20.64 | $20.21 | $20.31 | $20.31 | 2,502,630 |
| 2022-09-12 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-09-09 | $20.07 | $20.35 | $20.01 | $20.30 | $20.30 | 1,806,950 |
| 2022-09-08 | $20.32 | $20.48 | $20.05 | $20.06 | $20.06 | 1,995,900 |
| 2022-09-07 | $20.48 | $20.58 | $20.05 | $20.30 | $20.30 | 3,098,500 |
| 2022-09-06 | $20.71 | $20.76 | $20.42 | $20.58 | $20.58 | 2,963,350 |
| 2022-09-05 | $20.85 | $20.98 | $20.40 | $20.71 | $20.71 | 4,730,270 |
| 2022-09-02 | $21.50 | $21.63 | $21.07 | $21.09 | $21.09 | 5,836,560 |
| 2022-09-01 | $21.63 | $22.49 | $20.90 | $21.96 | $21.96 | 9,660,980 |
| 2022-08-31 | $20.61 | $21.98 | $20.52 | $21.69 | $21.69 | 9,164,000 |
| 2022-08-30 | $20.39 | $20.88 | $20.34 | $20.71 | $20.71 | 3,916,270 |
| 2022-08-29 | $19.98 | $20.76 | $19.85 | $20.49 | $20.49 | 4,129,610 |
| 2022-08-26 | $19.55 | $20.92 | $19.53 | $20.37 | $20.37 | 5,502,290 |
| 2022-08-25 | $19.30 | $19.60 | $19.20 | $19.60 | $19.60 | 2,641,020 |
| 2022-08-24 | $19.51 | $19.76 | $19.28 | $19.30 | $19.30 | 2,981,240 |
| 2022-08-23 | $19.94 | $19.96 | $19.43 | $19.48 | $19.48 | 2,833,070 |
| 2022-08-22 | $19.31 | $19.99 | $19.30 | $19.81 | $19.81 | 3,620,110 |
| 2022-08-19 | $20.50 | $20.63 | $20.15 | $20.21 | $20.21 | 2,180,750 |
| 2022-08-18 | $20.77 | $20.77 | $20.37 | $20.42 | $20.42 | 2,052,230 |
| 2022-08-17 | $20.87 | $20.87 | $20.58 | $20.83 | $20.83 | 1,715,700 |
| 2022-08-16 | $20.69 | $20.86 | $20.64 | $20.79 | $20.79 | 1,731,830 |
| 2022-08-15 | $20.76 | $20.76 | $20.39 | $20.63 | $20.63 | 2,168,900 |
| 2022-08-12 | $20.76 | $20.86 | $20.52 | $20.77 | $20.77 | 1,971,280 |
| 2022-08-11 | $20.43 | $20.76 | $20.35 | $20.76 | $20.76 | 2,948,320 |
| 2022-08-10 | $20.48 | $20.52 | $20.06 | $20.25 | $20.25 | 1,839,080 |
| 2022-08-09 | $20.53 | $20.53 | $20.16 | $20.35 | $20.35 | 2,248,840 |
| 2022-08-08 | $20.60 | $20.60 | $20.31 | $20.50 | $20.50 | 2,194,050 |
| 2022-08-05 | $20.04 | $20.61 | $19.90 | $20.61 | $20.61 | 3,314,330 |
| 2022-08-04 | $19.84 | $20.09 | $19.74 | $20.04 | $20.04 | 2,214,260 |
| 2022-08-03 | $19.82 | $20.30 | $19.67 | $19.70 | $19.70 | 2,441,540 |
| 2022-08-02 | $20.68 | $20.70 | $19.55 | $19.85 | $19.85 | 4,560,130 |
| 2022-08-01 | $20.70 | $21.06 | $20.11 | $20.84 | $20.84 | 3,184,520 |
| 2022-07-29 | $22.08 | $22.08 | $21.40 | $21.42 | $21.42 | 3,048,560 |
| 2022-07-28 | $21.86 | $22.25 | $21.86 | $21.89 | $21.89 | 2,656,040 |
| 2022-07-27 | $21.61 | $21.83 | $21.48 | $21.73 | $21.73 | 2,015,780 |
| 2022-07-26 | $21.50 | $21.99 | $21.46 | $21.70 | $21.70 | 2,659,510 |
| 2022-07-25 | $21.77 | $22.07 | $21.57 | $21.77 | $21.77 | 1,953,400 |
| 2022-07-22 | $22.07 | $22.35 | $21.50 | $21.70 | $21.70 | 3,349,800 |
| 2022-07-21 | $22.22 | $22.44 | $22.02 | $22.06 | $22.06 | 2,089,440 |
| 2022-07-20 | $22.15 | $22.55 | $21.99 | $22.28 | $22.28 | 3,312,480 |
| 2022-07-19 | $21.76 | $22.09 | $21.63 | $22.08 | $22.08 | 2,777,500 |
| 2022-07-18 | $21.24 | $21.74 | $21.24 | $21.73 | $21.73 | 2,899,050 |
| 2022-07-15 | $22.00 | $22.30 | $21.31 | $21.38 | $21.38 | 4,104,530 |
| 2022-07-14 | $21.97 | $22.20 | $21.75 | $21.89 | $21.89 | 2,850,950 |
| 2022-07-13 | $21.89 | $22.34 | $21.84 | $22.08 | $22.08 | 2,817,470 |
| 2022-07-12 | $22.56 | $22.75 | $21.91 | $21.95 | $21.95 | 4,310,410 |
| 2022-07-11 | $22.77 | $22.91 | $22.20 | $22.56 | $22.56 | 4,322,410 |
| 2022-07-08 | $22.66 | $23.04 | $22.60 | $22.88 | $22.88 | 4,269,530 |
| 2022-07-07 | $23.00 | $23.00 | $22.41 | $22.53 | $22.53 | 4,154,690 |
| 2022-07-06 | $23.40 | $23.55 | $22.69 | $22.89 | $22.89 | 4,555,000 |
| 2022-07-05 | $24.35 | $24.44 | $23.12 | $23.41 | $23.41 | 7,286,810 |
| 2022-07-04 | $24.28 | $24.67 | $24.09 | $24.27 | $24.27 | 6,143,910 |
| 2022-07-01 | $25.02 | $25.04 | $24.33 | $24.85 | $24.85 | 7,601,430 |
| 2022-06-30 | $23.35 | $25.98 | $23.35 | $25.05 | $25.05 | 14,724,050 |
| 2022-06-29 | $23.43 | $24.44 | $23.30 | $23.35 | $23.35 | 8,811,200 |
| 2022-06-28 | $23.66 | $23.78 | $23.11 | $23.44 | $23.44 | 5,515,920 |
| 2022-06-27 | $23.08 | $23.99 | $23.02 | $23.64 | $23.64 | 7,607,090 |
| 2022-06-24 | $22.20 | $23.13 | $22.11 | $22.88 | $22.88 | 6,035,600 |
| 2022-06-23 | $21.89 | $22.23 | $21.66 | $22.10 | $22.10 | 2,967,140 |
| 2022-06-22 | $22.72 | $22.72 | $21.86 | $21.87 | $21.87 | 3,336,490 |
| 2022-06-21 | $22.82 | $22.98 | $22.27 | $22.58 | $22.58 | 3,226,890 |
| 2022-06-20 | $22.68 | $23.05 | $22.56 | $22.81 | $22.81 | 3,718,000 |
| 2022-06-17 | $22.87 | $23.10 | $22.41 | $22.90 | $22.68 | 3,559,380 |
| 2022-06-16 | $22.58 | $23.24 | $22.55 | $23.00 | $22.78 | 4,248,770 |
| 2022-06-15 | $22.14 | $22.86 | $21.91 | $22.54 | $22.32 | 4,941,300 |
| 2022-06-14 | $22.10 | $22.23 | $21.38 | $22.15 | $21.94 | 3,602,400 |
| 2022-06-13 | $21.77 | $22.48 | $21.75 | $22.17 | $21.96 | 3,286,090 |
| 2022-06-10 | $21.74 | $22.38 | $21.71 | $22.09 | $21.88 | 3,377,770 |
| 2022-06-09 | $22.66 | $22.80 | $21.87 | $21.97 | $21.76 | 3,001,370 |
| 2022-06-08 | $22.79 | $23.20 | $22.20 | $22.61 | $22.39 | 4,184,460 |
| 2022-06-07 | $23.00 | $23.42 | $22.54 | $22.82 | $22.60 | 4,707,470 |
| 2022-06-06 | $22.12 | $22.80 | $21.96 | $22.76 | $22.54 | 4,158,930 |
| 2022-06-02 | $22.06 | $22.26 | $21.51 | $22.20 | $21.99 | 3,689,030 |
| 2022-06-01 | $22.15 | $22.63 | $21.81 | $22.08 | $21.87 | 4,756,290 |
| 2022-05-31 | $21.32 | $22.22 | $21.05 | $22.16 | $21.95 | 6,427,330 |
| 2022-05-30 | $21.04 | $21.72 | $20.95 | $21.27 | $21.07 | 3,547,550 |
| 2022-05-27 | $21.42 | $21.60 | $20.75 | $20.93 | $20.73 | 3,686,100 |
| 2022-05-26 | $21.54 | $21.55 | $20.88 | $21.27 | $21.07 | 3,288,300 |
| 2022-05-25 | $21.19 | $21.80 | $21.10 | $21.48 | $21.27 | 3,229,990 |
| 2022-05-24 | $22.30 | $22.36 | $21.13 | $21.14 | $20.94 | 5,577,120 |
| 2022-05-23 | $22.42 | $22.55 | $22.00 | $22.18 | $21.97 | 3,545,950 |
| 2022-05-20 | $21.30 | $22.62 | $21.26 | $22.41 | $22.20 | 7,552,960 |
| 2022-05-19 | $21.00 | $21.27 | $20.88 | $21.16 | $20.96 | 2,960,050 |
| 2022-05-18 | $21.22 | $21.67 | $21.13 | $21.44 | $21.24 | 3,071,890 |
| 2022-05-17 | $21.63 | $21.63 | $20.80 | $21.22 | $21.02 | 3,030,720 |
| 2022-05-16 | $21.88 | $22.07 | $21.25 | $21.42 | $21.22 | 3,489,560 |
| 2022-05-13 | $22.18 | $22.21 | $21.38 | $21.71 | $21.50 | 3,211,340 |
| 2022-05-12 | $21.78 | $22.18 | $21.46 | $21.98 | $21.77 | 3,828,240 |
| 2022-05-11 | $21.64 | $22.27 | $21.53 | $21.74 | $21.53 | 4,835,000 |
| 2022-05-10 | $21.28 | $21.66 | $20.80 | $21.64 | $21.43 | 4,353,990 |
| 2022-05-09 | $20.92 | $21.89 | $20.92 | $21.32 | $21.12 | 4,090,540 |
| 2022-05-06 | $20.81 | $21.50 | $20.62 | $20.89 | $20.69 | 4,521,600 |
| 2022-05-05 | $21.44 | $22.16 | $21.09 | $21.39 | $21.19 | 7,611,900 |
| 2022-05-04 | $22.16 | $22.16 | $22.16 | $22.16 | $21.95 | 0 |
| 2022-05-03 | $22.16 | $22.16 | $22.16 | $22.16 | $21.95 | 0 |
| 2022-04-29 | $21.34 | $22.40 | $21.27 | $22.16 | $21.95 | 5,314,290 |
| 2022-04-28 | $22.02 | $22.14 | $20.67 | $21.08 | $20.88 | 5,067,700 |
| 2022-04-27 | $21.84 | $22.53 | $21.00 | $22.44 | $22.23 | 5,590,880 |
| 2022-04-26 | $23.78 | $24.28 | $19.45 | $22.32 | $22.11 | 7,228,480 |
| 2022-04-25 | $26.00 | $26.20 | $24.00 | $24.02 | $23.79 | 9,591,510 |
| 2022-04-22 | $27.68 | $29.99 | $26.83 | $29.27 | $28.99 | 8,425,580 |
| 2022-04-21 | $28.63 | $28.81 | $27.39 | $27.58 | $27.32 | 6,618,910 |
| 2022-04-20 | $27.61 | $29.78 | $27.38 | $29.08 | $28.80 | 8,990,000 |
| 2022-04-19 | $27.45 | $27.88 | $26.98 | $27.61 | $27.35 | 3,831,510 |
| 2022-04-18 | $27.10 | $28.48 | $27.01 | $27.33 | $27.07 | 5,131,670 |
| 2022-04-15 | $26.99 | $27.80 | $26.64 | $27.51 | $27.25 | 5,322,940 |
| 2022-04-14 | $25.87 | $27.43 | $25.74 | $27.34 | $27.08 | 6,415,810 |
| 2022-04-13 | $25.81 | $26.89 | $25.39 | $26.00 | $25.75 | 3,962,900 |
| 2022-04-12 | $25.12 | $26.03 | $24.60 | $25.93 | $25.68 | 3,217,000 |
| 2022-04-11 | $25.24 | $25.99 | $25.08 | $25.15 | $24.91 | 3,157,080 |
| 2022-04-08 | $25.80 | $25.89 | $25.03 | $25.30 | $25.06 | 2,355,670 |
| 2022-04-07 | $26.55 | $27.09 | $25.93 | $25.95 | $25.70 | 2,667,670 |
| 2022-04-06 | $26.55 | $27.15 | $26.46 | $26.65 | $26.40 | 1,729,790 |
| 2022-04-05 | $26.54 | $26.54 | $26.54 | $26.54 | $26.29 | 0 |
| 2022-04-04 | $26.54 | $26.54 | $26.54 | $26.54 | $26.29 | 0 |
| 2022-04-01 | $26.45 | $26.65 | $26.01 | $26.54 | $26.29 | 1,705,960 |
| 2022-03-31 | $27.10 | $27.37 | $26.64 | $26.65 | $26.40 | 2,086,300 |
| 2022-03-30 | $26.93 | $27.26 | $26.40 | $27.22 | $26.96 | 2,523,480 |
| 2022-03-29 | $27.23 | $27.49 | $26.43 | $26.54 | $26.29 | 2,101,500 |
| 2022-03-28 | $27.02 | $27.38 | $26.58 | $27.08 | $26.82 | 1,915,700 |
| 2022-03-25 | $27.69 | $28.18 | $27.11 | $27.11 | $26.85 | 2,873,770 |
| 2022-03-24 | $27.60 | $27.77 | $27.27 | $27.28 | $27.02 | 1,632,060 |
| 2022-03-23 | $28.25 | $28.29 | $27.73 | $27.85 | $27.58 | 1,746,700 |
| 2022-03-22 | $27.94 | $28.51 | $27.61 | $28.20 | $27.93 | 2,828,460 |
| 2022-03-21 | $27.83 | $28.34 | $27.75 | $28.20 | $27.93 | 2,059,600 |
| 2022-03-18 | $27.31 | $28.15 | $27.26 | $27.81 | $27.54 | 2,160,940 |
| 2022-03-17 | $27.28 | $28.09 | $27.28 | $27.80 | $27.53 | 3,046,900 |
| 2022-03-16 | $27.02 | $27.23 | $25.87 | $27.07 | $26.81 | 3,075,420 |
| 2022-03-15 | $28.22 | $28.25 | $26.57 | $26.64 | $26.39 | 3,056,900 |
| 2022-03-14 | $28.89 | $29.15 | $28.43 | $28.53 | $28.26 | 2,579,400 |
| 2022-03-11 | $28.02 | $29.22 | $27.61 | $29.18 | $28.90 | 2,818,400 |
| 2022-03-10 | $28.79 | $29.09 | $28.33 | $28.36 | $28.09 | 2,338,550 |
| 2022-03-09 | $29.00 | $29.29 | $27.16 | $28.28 | $28.01 | 3,388,630 |
| 2022-03-08 | $30.36 | $30.55 | $28.85 | $28.85 | $28.57 | 3,782,800 |
| 2022-03-07 | $31.55 | $31.55 | $30.26 | $30.46 | $30.17 | 2,535,990 |
| 2022-03-04 | $31.15 | $31.86 | $31.03 | $31.55 | $31.25 | 2,195,040 |
| 2022-03-03 | $31.82 | $31.94 | $31.31 | $31.31 | $31.01 | 1,768,140 |
| 2022-03-02 | $31.40 | $31.86 | $31.25 | $31.75 | $31.45 | 1,251,620 |
| 2022-03-01 | $31.80 | $32.07 | $31.47 | $31.69 | $31.39 | 1,691,430 |
| 2022-02-28 | $31.40 | $31.86 | $30.63 | $31.86 | $31.56 | 2,780,770 |
| 2022-02-25 | $31.62 | $31.85 | $31.18 | $31.34 | $31.04 | 2,222,110 |
| 2022-02-24 | $32.20 | $32.56 | $30.95 | $31.22 | $30.92 | 3,915,440 |
| 2022-02-23 | $32.17 | $32.49 | $32.04 | $32.39 | $32.08 | 2,337,970 |
| 2022-02-22 | $33.00 | $33.00 | $31.87 | $32.18 | $31.87 | 3,034,600 |
| 2022-02-21 | $32.57 | $33.35 | $32.41 | $33.20 | $32.88 | 2,270,550 |
| 2022-02-18 | $32.98 | $32.99 | $32.07 | $32.62 | $32.31 | 3,460,850 |
| 2022-02-17 | $33.85 | $34.11 | $33.05 | $33.22 | $32.90 | 3,248,200 |
| 2022-02-16 | $34.00 | $34.15 | $33.57 | $34.03 | $33.70 | 1,715,280 |
| 2022-02-15 | $33.76 | $34.13 | $33.44 | $33.72 | $33.40 | 1,776,680 |
| 2022-02-14 | $33.55 | $34.16 | $33.30 | $33.53 | $33.21 | 1,937,300 |
| 2022-02-11 | $34.50 | $34.60 | $33.83 | $33.88 | $33.56 | 2,469,820 |
| 2022-02-10 | $34.90 | $35.43 | $34.62 | $34.71 | $34.38 | 1,983,150 |
| 2022-02-09 | $35.00 | $35.00 | $34.66 | $34.90 | $34.57 | 1,729,550 |
| 2022-02-08 | $34.60 | $34.91 | $34.31 | $34.89 | $34.56 | 1,480,120 |
| 2022-02-07 | $34.30 | $34.80 | $34.10 | $34.54 | $34.21 | 2,018,690 |
| 2022-02-04 | $33.80 | $33.80 | $33.80 | $33.80 | $33.48 | 0 |
| 2022-02-03 | $33.80 | $33.80 | $33.80 | $33.80 | $33.48 | 0 |
| 2022-02-02 | $33.80 | $33.80 | $33.80 | $33.80 | $33.48 | 0 |
| 2022-02-01 | $33.80 | $33.80 | $33.80 | $33.80 | $33.48 | 0 |
| 2022-01-28 | $34.05 | $34.53 | $33.70 | $33.80 | $33.48 | 2,271,600 |
| 2022-01-27 | $34.95 | $35.09 | $34.05 | $34.05 | $33.72 | 2,865,000 |
| 2022-01-26 | $34.75 | $35.13 | $34.50 | $35.04 | $34.71 | 1,769,940 |
| 2022-01-25 | $35.62 | $35.74 | $34.60 | $34.70 | $34.37 | 3,857,820 |
| 2022-01-24 | $36.98 | $37.10 | $35.57 | $35.61 | $35.27 | 5,179,500 |
| 2022-01-21 | $36.72 | $37.28 | $36.28 | $37.10 | $36.75 | 3,104,660 |
| 2022-01-20 | $37.90 | $38.12 | $36.93 | $36.97 | $36.62 | 4,825,700 |
| 2022-01-19 | $37.88 | $38.17 | $37.47 | $37.99 | $37.63 | 3,270,290 |
| 2022-01-18 | $38.42 | $38.55 | $37.76 | $38.01 | $37.65 | 4,312,660 |
| 2022-01-17 | $38.49 | $38.78 | $37.59 | $38.53 | $38.16 | 5,105,260 |
| 2022-01-14 | $39.24 | $40.20 | $38.40 | $38.64 | $38.27 | 6,975,820 |
| 2022-01-13 | $39.50 | $40.62 | $39.11 | $39.25 | $38.88 | 7,288,050 |
| 2022-01-12 | $38.04 | $40.00 | $37.83 | $39.49 | $39.11 | 7,341,300 |
| 2022-01-11 | $39.88 | $40.14 | $37.90 | $38.19 | $37.83 | 7,662,920 |
| 2022-01-10 | $38.44 | $40.29 | $37.71 | $40.00 | $39.62 | 8,137,440 |
| 2022-01-07 | $40.30 | $40.38 | $38.70 | $38.70 | $38.33 | 6,099,210 |
| 2022-01-06 | $39.74 | $40.57 | $39.57 | $39.94 | $39.56 | 6,486,260 |
| 2022-01-05 | $39.18 | $41.06 | $39.08 | $39.65 | $39.27 | 8,855,330 |
| 2022-01-04 | $38.40 | $39.86 | $37.25 | $39.75 | $39.37 | 9,621,110 |
| 2022-01-03 | $38.97 | $38.97 | $38.97 | $38.97 | $38.60 | 0 |
| 2021-12-31 | $38.95 | $39.67 | $38.70 | $38.97 | $38.60 | 4,397,410 |
| 2021-12-30 | $38.72 | $39.35 | $38.33 | $39.13 | $38.76 | 4,196,530 |
| 2021-12-29 | $39.36 | $39.80 | $38.60 | $38.70 | $38.33 | 6,109,680 |
| 2021-12-28 | $41.00 | $41.00 | $39.62 | $39.90 | $39.52 | 7,831,470 |
| 2021-12-27 | $39.00 | $41.34 | $38.50 | $41.26 | $40.87 | 11,454,880 |
| 2021-12-24 | $38.56 | $40.57 | $38.56 | $40.15 | $39.77 | 9,659,120 |
| 2021-12-23 | $39.17 | $39.45 | $38.26 | $38.75 | $38.38 | 3,069,490 |
| 2021-12-22 | $38.88 | $39.45 | $38.52 | $39.16 | $38.79 | 3,781,530 |
| 2021-12-21 | $37.41 | $38.96 | $37.41 | $38.77 | $38.40 | 3,568,700 |
| 2021-12-20 | $38.00 | $38.87 | $37.75 | $37.75 | $37.39 | 3,258,620 |
| 2021-12-17 | $39.31 | $39.32 | $38.13 | $38.14 | $37.78 | 4,506,440 |
| 2021-12-16 | $38.60 | $39.45 | $38.60 | $39.21 | $38.84 | 4,143,960 |
| 2021-12-15 | $39.75 | $39.75 | $38.67 | $38.76 | $38.39 | 5,953,700 |
| 2021-12-14 | $38.99 | $40.49 | $38.43 | $39.81 | $39.43 | 6,280,770 |
| 2021-12-13 | $38.96 | $40.15 | $38.83 | $39.19 | $38.82 | 6,276,140 |
| 2021-12-10 | $38.68 | $39.56 | $38.52 | $38.82 | $38.45 | 4,907,500 |
| 2021-12-09 | $38.39 | $39.57 | $38.37 | $38.94 | $38.57 | 7,279,290 |
| 2021-12-08 | $37.49 | $38.81 | $37.17 | $38.70 | $38.33 | 7,137,440 |
| 2021-12-07 | $36.69 | $37.95 | $36.66 | $37.63 | $37.27 | 4,647,830 |
| 2021-12-06 | $38.10 | $38.10 | $36.49 | $36.60 | $36.25 | 5,582,780 |
| 2021-12-03 | $38.24 | $38.24 | $38.24 | $38.24 | $37.87 | 4,983,670 |
| 2021-12-02 | $37.49 | $37.49 | $37.49 | $37.49 | $37.13 | 6,734,940 |
| 2021-12-01 | $36.90 | $37.28 | $36.58 | $37.22 | $36.86 | 2,939,570 |
| 2021-11-30 | $36.90 | $37.30 | $36.69 | $36.97 | $36.62 | 2,873,910 |
| 2021-11-29 | $36.90 | $37.34 | $36.57 | $36.90 | $36.55 | 3,037,520 |
| 2021-11-26 | $37.30 | $38.09 | $36.90 | $37.49 | $37.13 | 4,161,090 |
| 2021-11-25 | $37.65 | $37.94 | $36.92 | $37.32 | $36.96 | 4,016,540 |
| 2021-11-24 | $37.21 | $37.75 | $36.79 | $37.75 | $37.39 | 5,204,560 |
| 2021-11-23 | $37.48 | $37.50 | $36.56 | $37.10 | $36.75 | 4,424,680 |
| 2021-11-22 | $36.89 | $37.61 | $36.68 | $37.38 | $37.02 | 4,813,190 |
| 2021-11-19 | $36.50 | $37.39 | $36.48 | $36.89 | $36.54 | 4,119,960 |
| 2021-11-18 | $38.10 | $38.12 | $36.71 | $36.72 | $36.37 | 5,408,690 |
| 2021-11-17 | $37.75 | $38.17 | $37.38 | $38.03 | $37.67 | 4,395,200 |
| 2021-11-16 | $39.40 | $39.45 | $37.74 | $37.75 | $37.39 | 7,781,900 |
| 2021-11-15 | $37.22 | $40.26 | $37.22 | $39.88 | $39.50 | 8,906,200 |
| 2021-11-12 | $40.11 | $40.44 | $38.46 | $38.65 | $38.28 | 7,314,890 |
| 2021-11-11 | $39.71 | $40.38 | $39.45 | $40.07 | $39.69 | 5,038,370 |
| 2021-11-10 | $40.66 | $40.69 | $39.50 | $39.99 | $39.61 | 5,923,390 |
| 2021-11-09 | $40.57 | $40.97 | $40.09 | $40.39 | $40.00 | 4,835,020 |
| 2021-11-08 | $42.58 | $42.80 | $40.16 | $40.30 | $39.92 | 7,423,400 |
| 2021-11-05 | $42.47 | $42.47 | $42.47 | $42.47 | $42.06 | 8,465,200 |
| 2021-11-04 | $41.65 | $43.49 | $41.64 | $42.47 | $42.06 | 8,001,450 |
| 2021-11-03 | $41.71 | $42.83 | $41.51 | $41.90 | $41.50 | 7,276,100 |
| 2021-11-02 | $41.29 | $42.88 | $41.20 | $41.72 | $41.32 | 7,934,480 |
| 2021-11-01 | $42.00 | $43.40 | $41.48 | $41.60 | $41.20 | 11,649,550 |
| 2021-10-29 | $40.50 | $42.85 | $39.77 | $42.42 | $42.01 | 15,548,260 |
| 2021-10-28 | $37.89 | $41.58 | $37.17 | $40.99 | $40.60 | 12,290,670 |
| 2021-10-27 | $38.02 | $38.37 | $37.50 | $38.00 | $37.64 | 4,670,520 |
| 2021-10-26 | $39.24 | $39.36 | $38.15 | $38.38 | $38.01 | 5,198,440 |
| 2021-10-25 | $39.90 | $40.08 | $38.48 | $39.01 | $38.64 | 7,192,540 |
| 2021-10-22 | $38.36 | $40.26 | $38.20 | $39.36 | $38.98 | 11,708,520 |
| 2021-10-21 | $35.79 | $38.83 | $35.79 | $38.80 | $38.43 | 13,344,800 |
| 2021-10-20 | $34.68 | $35.69 | $34.30 | $35.32 | $34.98 | 4,112,810 |
| 2021-10-19 | $34.47 | $35.16 | $34.14 | $34.80 | $34.47 | 4,040,690 |
| 2021-10-18 | $36.00 | $36.00 | $34.50 | $34.77 | $34.44 | 6,216,360 |
| 2021-10-15 | $36.60 | $38.51 | $36.15 | $36.20 | $35.85 | 6,363,500 |
| 2021-10-14 | $37.20 | $37.59 | $36.50 | $36.60 | $36.25 | 3,808,300 |
| 2021-10-13 | $36.00 | $37.58 | $35.68 | $37.19 | $36.83 | 5,425,440 |
| 2021-10-12 | $35.84 | $36.80 | $35.52 | $36.16 | $35.81 | 4,275,340 |
| 2021-10-11 | $35.60 | $36.85 | $35.22 | $36.10 | $35.76 | 4,838,600 |
| 2021-10-08 | $35.00 | $36.45 | $34.28 | $35.55 | $35.21 | 7,863,210 |
| 2021-10-07 | $38.44 | $38.44 | $38.44 | $38.44 | $38.07 | 0 |
| 2021-10-06 | $38.44 | $38.44 | $38.44 | $38.44 | $38.07 | 0 |
| 2021-09-30 | $39.00 | $39.60 | $37.98 | $38.44 | $38.07 | 6,782,270 |
| 2021-09-29 | $37.50 | $40.00 | $37.35 | $38.92 | $38.55 | 7,903,990 |
| 2021-09-28 | $39.29 | $39.40 | $37.69 | $38.06 | $37.70 | 7,034,100 |
| 2021-09-27 | $38.20 | $40.67 | $37.60 | $39.90 | $39.52 | 11,265,910 |
| 2021-09-24 | $36.36 | $39.87 | $36.23 | $38.40 | $38.03 | 10,146,820 |
| 2021-09-23 | $35.42 | $37.28 | $35.40 | $36.36 | $36.01 | 5,215,140 |
| 2021-09-22 | $36.30 | $36.67 | $35.51 | $35.55 | $35.21 | 3,604,820 |
| 2021-09-21 | $36.89 | $36.89 | $36.89 | $36.89 | $36.54 | 0 |
| 2021-09-20 | $36.89 | $36.89 | $36.89 | $36.89 | $36.54 | 0 |
| 2021-09-17 | $37.38 | $37.49 | $36.09 | $36.89 | $36.54 | 4,873,990 |
| 2021-09-16 | $36.18 | $37.66 | $36.00 | $37.30 | $36.94 | 7,468,200 |
| 2021-09-15 | $35.82 | $36.39 | $34.70 | $36.38 | $36.03 | 3,688,330 |
| 2021-09-14 | $36.21 | $36.95 | $35.80 | $36.00 | $35.66 | 4,271,220 |
| 2021-09-13 | $36.28 | $36.63 | $35.91 | $36.00 | $35.66 | 3,042,170 |
| 2021-09-10 | $36.75 | $36.90 | $36.25 | $36.28 | $35.93 | 3,026,170 |
| 2021-09-09 | $36.66 | $37.39 | $36.42 | $36.83 | $36.48 | 3,166,300 |
| 2021-09-08 | $36.65 | $37.32 | $36.42 | $36.84 | $36.49 | 3,976,430 |
| 2021-09-07 | $36.48 | $36.86 | $36.17 | $36.65 | $36.30 | 4,090,820 |
| 2021-09-06 | $36.00 | $36.93 | $35.59 | $36.51 | $36.16 | 4,933,140 |
| 2021-09-03 | $34.86 | $36.58 | $34.60 | $36.32 | $35.97 | 5,272,680 |
| 2021-09-02 | $35.53 | $35.53 | $34.77 | $35.07 | $34.73 | 4,634,370 |
| 2021-09-01 | $34.82 | $36.10 | $34.18 | $35.98 | $35.64 | 6,504,910 |
| 2021-08-31 | $35.35 | $35.76 | $34.38 | $34.82 | $34.49 | 3,953,060 |
| 2021-08-30 | $36.16 | $36.16 | $34.91 | $35.35 | $35.01 | 4,319,000 |
| 2021-08-27 | $36.85 | $37.33 | $36.02 | $36.11 | $35.77 | 4,410,390 |
| 2021-08-26 | $38.37 | $38.45 | $36.68 | $37.13 | $36.78 | 5,190,150 |
| 2021-08-25 | $38.68 | $38.99 | $38.16 | $38.32 | $37.95 | 3,973,280 |
| 2021-08-24 | $38.73 | $39.00 | $38.16 | $38.66 | $38.29 | 3,457,710 |
| 2021-08-23 | $39.13 | $39.38 | $38.50 | $38.67 | $38.30 | 3,260,020 |
| 2021-08-20 | $40.18 | $40.18 | $38.38 | $38.76 | $38.39 | 3,248,050 |
| 2021-08-19 | $39.19 | $41.52 | $39.08 | $39.89 | $39.51 | 3,599,890 |
| 2021-08-18 | $41.19 | $41.20 | $39.20 | $39.88 | $39.50 | 4,697,380 |
| 2021-08-17 | $41.94 | $43.79 | $40.64 | $41.11 | $40.72 | 6,118,640 |
| 2021-08-16 | $42.30 | $42.33 | $40.75 | $41.77 | $41.37 | 2,781,860 |
| 2021-08-13 | $41.71 | $42.48 | $40.50 | $42.16 | $41.76 | 2,868,540 |
| 2021-08-12 | $42.42 | $43.28 | $41.40 | $41.71 | $41.31 | 3,169,280 |
| 2021-08-11 | $43.21 | $43.58 | $42.01 | $42.26 | $41.86 | 4,331,810 |
| 2021-08-10 | $41.50 | $44.00 | $41.01 | $43.10 | $42.69 | 6,480,750 |
| 2021-08-09 | $39.03 | $44.56 | $38.87 | $42.75 | $42.34 | 8,469,280 |
| 2021-08-06 | $39.16 | $39.39 | $37.90 | $39.10 | $38.73 | 3,823,720 |
| 2021-08-05 | $40.11 | $40.38 | $38.64 | $39.18 | $38.81 | 3,110,720 |
| 2021-08-04 | $40.80 | $40.85 | $39.91 | $40.15 | $39.77 | 2,915,700 |
| 2021-08-03 | $39.80 | $40.94 | $39.40 | $40.65 | $40.26 | 3,051,920 |
| 2021-08-02 | $39.24 | $40.41 | $38.10 | $40.14 | $39.76 | 3,835,180 |
| 2021-07-30 | $38.08 | $39.75 | $37.20 | $39.42 | $39.04 | 3,200,990 |
| 2021-07-29 | $38.00 | $38.77 | $37.82 | $38.51 | $38.14 | 2,774,770 |
| 2021-07-28 | $38.84 | $39.44 | $37.40 | $37.62 | $37.26 | 3,461,420 |
| 2021-07-27 | $40.43 | $41.50 | $38.93 | $39.02 | $38.65 | 3,047,560 |
| 2021-07-26 | $42.81 | $43.14 | $40.01 | $40.59 | $40.20 | 3,742,970 |
| 2021-07-23 | $45.39 | $45.45 | $43.08 | $43.28 | $42.87 | 2,672,010 |
| 2021-07-22 | $45.54 | $46.29 | $44.94 | $45.09 | $44.66 | 2,253,860 |
| 2021-07-21 | $46.75 | $47.73 | $45.77 | $45.77 | $45.33 | 3,102,340 |
| 2021-07-20 | $44.63 | $47.00 | $44.44 | $46.75 | $46.30 | 4,466,500 |
| 2021-07-19 | $45.00 | $45.50 | $42.00 | $44.80 | $44.37 | 4,390,690 |
| 2021-07-16 | $45.00 | $47.39 | $44.24 | $44.74 | $44.31 | 5,708,130 |
| 2021-07-15 | $42.82 | $43.72 | $42.53 | $43.46 | $43.04 | 2,302,120 |
| 2021-07-14 | $44.44 | $44.44 | $43.13 | $43.37 | $42.96 | 2,170,930 |
| 2021-07-13 | $44.05 | $46.20 | $43.70 | $44.68 | $44.25 | 2,761,130 |
| 2021-07-12 | $43.80 | $44.60 | $42.77 | $44.34 | $43.92 | 2,398,710 |
| 2021-07-09 | $43.44 | $43.82 | $42.60 | $43.62 | $43.20 | 1,661,710 |
| 2021-07-08 | $44.10 | $44.25 | $43.11 | $43.55 | $43.13 | 1,920,000 |
| 2021-07-07 | $43.62 | $44.38 | $43.45 | $43.99 | $43.57 | 2,282,590 |
| 2021-07-06 | $43.50 | $43.82 | $42.65 | $43.48 | $43.06 | 2,388,830 |
| 2021-07-05 | $44.15 | $44.15 | $42.31 | $43.46 | $43.04 | 4,818,610 |
| 2021-07-02 | $47.00 | $47.20 | $43.90 | $44.37 | $43.95 | 4,537,480 |
| 2021-07-01 | $47.60 | $48.43 | $46.90 | $47.30 | $46.85 | 2,329,510 |
| 2021-06-30 | $48.88 | $49.40 | $47.31 | $47.36 | $46.91 | 2,850,160 |
| 2021-06-29 | $50.57 | $50.89 | $48.58 | $49.30 | $48.83 | 2,553,360 |
| 2021-06-28 | $50.72 | $50.73 | $49.28 | $50.13 | $49.65 | 2,431,040 |
| 2021-06-25 | $50.01 | $51.29 | $49.20 | $50.71 | $50.23 | 2,883,990 |
| 2021-06-24 | $48.82 | $51.50 | $48.50 | $51.02 | $50.53 | 3,941,070 |
| 2021-06-23 | $50.76 | $51.01 | $48.70 | $49.17 | $48.70 | 3,902,170 |
| 2021-06-22 | $52.14 | $52.67 | $49.82 | $50.97 | $50.48 | 4,574,560 |
| 2021-06-21 | $49.00 | $54.14 | $48.80 | $52.13 | $51.63 | 5,931,990 |
| 2021-06-18 | $48.35 | $48.98 | $47.50 | $48.02 | $47.31 | 2,142,070 |
| 2021-06-17 | $48.25 | $49.19 | $47.36 | $48.99 | $48.26 | 1,972,750 |
| 2021-06-16 | $48.31 | $49.98 | $48.16 | $48.40 | $47.68 | 2,713,740 |
| 2021-06-15 | $48.78 | $49.92 | $47.71 | $48.02 | $47.31 | 2,509,500 |
| 2021-06-14 | $49.29 | $49.29 | $49.29 | $49.29 | $48.56 | 0 |
| 2021-06-11 | $48.30 | $50.16 | $48.22 | $49.29 | $48.56 | 3,070,050 |
| 2021-06-10 | $48.14 | $48.86 | $47.88 | $48.27 | $47.55 | 1,798,930 |
| 2021-06-09 | $49.08 | $49.44 | $47.30 | $48.14 | $47.43 | 2,650,750 |
| 2021-06-08 | $50.78 | $50.78 | $48.65 | $49.18 | $48.45 | 2,919,610 |
| 2021-06-07 | $49.99 | $51.50 | $48.80 | $50.66 | $49.91 | 2,740,800 |
| 2021-06-04 | $49.90 | $51.30 | $49.60 | $49.90 | $49.16 | 2,100,740 |
| 2021-06-03 | $51.53 | $52.29 | $50.01 | $50.18 | $49.44 | 2,726,420 |
| 2021-06-02 | $53.70 | $53.70 | $51.20 | $51.53 | $50.77 | 3,880,140 |
| 2021-06-01 | $54.40 | $56.58 | $53.20 | $53.99 | $53.19 | 4,653,350 |
| 2021-05-31 | $51.75 | $54.29 | $51.28 | $53.00 | $52.21 | 3,282,720 |
| 2021-05-28 | $52.80 | $53.39 | $51.51 | $51.88 | $51.11 | 2,063,370 |
| 2021-05-27 | $51.90 | $53.82 | $51.70 | $53.08 | $52.29 | 2,603,840 |
| 2021-05-26 | $52.70 | $53.45 | $51.41 | $52.79 | $52.01 | 2,771,690 |
| 2021-05-25 | $49.58 | $53.00 | $49.23 | $52.75 | $51.97 | 4,905,530 |
| 2021-05-24 | $49.51 | $50.60 | $45.54 | $50.05 | $49.31 | 5,906,290 |
| 2021-05-21 | $52.40 | $52.47 | $50.20 | $50.40 | $49.65 | 2,531,990 |
| 2021-05-20 | $50.51 | $52.40 | $50.10 | $52.18 | $51.41 | 3,726,000 |
| 2021-05-19 | $51.98 | $52.04 | $50.25 | $50.68 | $49.93 | 3,395,920 |
| 2021-05-18 | $51.45 | $55.41 | $51.10 | $53.00 | $52.21 | 5,809,810 |
| 2021-05-17 | $49.64 | $52.00 | $48.70 | $50.76 | $50.01 | 4,170,270 |
| 2021-05-14 | $49.49 | $50.64 | $49.04 | $49.40 | $48.67 | 2,719,350 |
| 2021-05-13 | $51.61 | $51.70 | $48.34 | $49.00 | $48.27 | 3,857,460 |
| 2021-05-12 | $50.64 | $51.66 | $49.00 | $51.60 | $50.83 | 3,799,230 |
| 2021-05-11 | $51.00 | $52.70 | $50.52 | $51.44 | $50.68 | 2,803,540 |
| 2021-05-10 | $51.05 | $53.11 | $50.51 | $51.00 | $50.24 | 3,488,630 |
| 2021-05-07 | $52.97 | $53.91 | $50.80 | $51.06 | $50.30 | 3,872,090 |
| 2021-05-06 | $53.51 | $54.30 | $52.40 | $53.23 | $52.44 | 3,166,710 |
| 2021-05-05 | $54.25 | $54.25 | $54.25 | $54.25 | $53.44 | 0 |
| 2021-05-04 | $54.25 | $54.25 | $54.25 | $54.25 | $53.44 | 0 |
| 2021-04-30 | $55.55 | $56.28 | $53.56 | $54.25 | $53.44 | 4,731,560 |
| 2021-04-29 | $55.42 | $56.70 | $54.58 | $55.78 | $54.95 | 4,263,310 |
| 2021-04-28 | $55.32 | $56.78 | $54.70 | $55.54 | $54.72 | 5,045,440 |
| 2021-04-27 | $56.00 | $57.58 | $53.18 | $56.44 | $55.60 | 7,656,410 |
| 2021-04-26 | $55.00 | $58.37 | $53.01 | $55.87 | $55.04 | 10,791,420 |
| 2021-04-23 | $56.00 | $58.69 | $53.26 | $54.41 | $53.60 | 13,448,550 |
| 2021-04-22 | $51.00 | $61.13 | $49.77 | $61.11 | $60.20 | 17,467,270 |
| 2021-04-21 | $44.04 | $53.02 | $43.66 | $50.94 | $50.18 | 8,290,600 |
| 2021-04-20 | $43.17 | $44.72 | $43.02 | $44.18 | $43.52 | 1,855,040 |
| 2021-04-19 | $44.06 | $44.40 | $42.99 | $43.46 | $42.81 | 2,399,450 |
| 2021-04-16 | $41.90 | $45.22 | $41.90 | $44.23 | $43.57 | 3,584,440 |
| 2021-04-15 | $41.30 | $42.80 | $40.58 | $42.09 | $41.47 | 2,161,310 |
| 2021-04-14 | $41.31 | $41.52 | $40.48 | $41.38 | $40.77 | 1,184,470 |
| 2021-04-13 | $41.50 | $42.10 | $41.10 | $41.43 | $40.82 | 1,529,320 |
| 2021-04-12 | $43.00 | $43.01 | $41.08 | $41.25 | $40.64 | 1,858,070 |
| 2021-04-09 | $41.77 | $42.50 | $41.30 | $42.06 | $41.44 | 1,776,420 |
| 2021-04-08 | $41.67 | $43.46 | $41.40 | $42.18 | $41.55 | 2,597,020 |
| 2021-04-07 | $40.50 | $42.30 | $40.48 | $41.96 | $41.34 | 2,582,960 |
| 2021-04-06 | $41.80 | $41.95 | $40.50 | $41.00 | $40.39 | 2,237,810 |
| 2021-04-05 | $41.41 | $41.41 | $41.41 | $41.41 | $40.80 | 0 |
| 2021-04-02 | $38.90 | $41.49 | $38.90 | $41.41 | $40.80 | 4,064,580 |
| 2021-04-01 | $38.98 | $39.35 | $38.31 | $38.90 | $38.32 | 1,580,020 |
| 2021-03-31 | $39.39 | $39.62 | $38.40 | $39.00 | $38.42 | 2,000,930 |
| 2021-03-30 | $38.59 | $40.16 | $38.33 | $39.87 | $39.28 | 3,551,890 |
| 2021-03-29 | $37.58 | $40.14 | $37.03 | $38.99 | $38.41 | 4,413,340 |
| 2021-03-26 | $36.23 | $36.75 | $35.80 | $36.58 | $36.04 | 1,238,620 |
| 2021-03-25 | $36.40 | $36.77 | $36.25 | $36.37 | $35.83 | 918,270 |
| 2021-03-24 | $36.58 | $36.86 | $36.07 | $36.50 | $35.96 | 1,454,750 |
| 2021-03-23 | $35.93 | $36.99 | $35.70 | $36.88 | $36.33 | 2,436,440 |
| 2021-03-22 | $35.38 | $35.98 | $35.10 | $35.82 | $35.29 | 1,042,660 |
| 2021-03-19 | $34.87 | $36.10 | $34.85 | $35.38 | $34.85 | 1,204,680 |
| 2021-03-18 | $35.66 | $35.80 | $35.14 | $35.32 | $34.80 | 1,040,900 |
| 2021-03-17 | $35.01 | $35.79 | $34.90 | $35.69 | $35.16 | 1,131,800 |
| 2021-03-16 | $34.44 | $35.20 | $34.44 | $35.10 | $34.58 | 1,103,990 |
| 2021-03-15 | $35.30 | $35.40 | $34.26 | $34.43 | $33.92 | 1,638,710 |
| 2021-03-12 | $35.90 | $35.95 | $35.10 | $35.51 | $34.98 | 1,531,750 |
| 2021-03-11 | $35.54 | $36.15 | $35.38 | $36.00 | $35.47 | 1,363,880 |
| 2021-03-10 | $36.31 | $36.80 | $35.53 | $35.60 | $35.07 | 1,517,580 |
| 2021-03-09 | $37.79 | $37.79 | $35.56 | $36.10 | $35.56 | 2,399,280 |
| 2021-03-08 | $38.79 | $38.98 | $37.82 | $37.84 | $37.28 | 2,957,900 |
| 2021-03-05 | $38.14 | $38.99 | $37.77 | $38.79 | $38.21 | 1,420,690 |
| 2021-03-04 | $39.00 | $39.01 | $38.41 | $38.46 | $37.89 | 1,755,990 |
| 2021-03-03 | $38.96 | $39.36 | $38.85 | $39.25 | $38.67 | 1,464,000 |
| 2021-03-02 | $38.44 | $39.60 | $38.44 | $39.24 | $38.66 | 2,712,160 |
| 2021-03-01 | $38.10 | $38.72 | $37.62 | $38.44 | $37.87 | 2,292,650 |
| 2021-02-26 | $39.49 | $39.50 | $38.00 | $38.18 | $37.61 | 2,727,100 |
| 2021-02-25 | $40.65 | $40.79 | $39.66 | $39.80 | $39.21 | 1,770,090 |
| 2021-02-24 | $40.31 | $41.14 | $40.12 | $40.59 | $39.99 | 1,840,530 |
| 2021-02-23 | $41.15 | $41.48 | $40.01 | $40.40 | $39.80 | 2,420,650 |
| 2021-02-22 | $42.28 | $42.42 | $41.48 | $41.65 | $41.03 | 2,646,400 |
| 2021-02-19 | $42.01 | $42.82 | $41.40 | $42.44 | $41.81 | 2,900,280 |
| 2021-02-18 | $41.17 | $42.86 | $40.60 | $42.20 | $41.57 | 3,072,600 |
| 2021-02-17 | $40.97 | $40.97 | $40.97 | $40.97 | $40.36 | 0 |
| 2021-02-16 | $40.97 | $40.97 | $40.97 | $40.97 | $40.36 | 0 |
| 2021-02-15 | $40.97 | $40.97 | $40.97 | $40.97 | $40.36 | 0 |
| 2021-02-12 | $40.97 | $40.97 | $40.97 | $40.97 | $40.36 | 0 |
| 2021-02-11 | $40.97 | $40.97 | $40.97 | $40.97 | $40.36 | 0 |
| 2021-02-10 | $40.52 | $41.63 | $39.80 | $40.97 | $40.36 | 2,698,180 |
| 2021-02-09 | $39.88 | $41.19 | $39.60 | $40.68 | $40.08 | 3,116,200 |
| 2021-02-08 | $40.78 | $40.78 | $39.33 | $40.17 | $39.57 | 3,089,800 |
| 2021-02-05 | $41.50 | $42.24 | $40.77 | $40.78 | $40.17 | 3,666,780 |
| 2021-02-04 | $45.00 | $45.00 | $40.60 | $41.40 | $40.79 | 8,016,020 |
| 2021-02-03 | $48.00 | $48.01 | $43.06 | $45.51 | $44.83 | 10,622,500 |
| 2021-02-02 | $49.89 | $52.70 | $49.34 | $52.05 | $51.28 | 8,113,900 |
| 2021-02-01 | $47.99 | $50.08 | $47.00 | $49.90 | $49.16 | 6,653,300 |
| 2021-01-29 | $47.04 | $48.31 | $45.76 | $47.49 | $46.79 | 4,090,960 |
| 2021-01-28 | $45.55 | $48.89 | $45.51 | $46.67 | $45.98 | 4,885,630 |
| 2021-01-27 | $46.35 | $46.73 | $44.80 | $46.42 | $45.73 | 3,656,150 |
| 2021-01-26 | $46.30 | $48.92 | $45.10 | $46.75 | $46.06 | 5,323,270 |
| 2021-01-25 | $47.01 | $47.01 | $44.72 | $46.38 | $45.69 | 5,710,330 |
| 2021-01-22 | $47.28 | $48.00 | $45.63 | $47.46 | $46.76 | 8,006,180 |
| 2021-01-21 | $42.38 | $47.98 | $42.38 | $46.14 | $45.46 | 9,003,890 |
| 2021-01-20 | $42.41 | $42.64 | $41.61 | $42.22 | $41.59 | 3,224,110 |
| 2021-01-19 | $41.52 | $43.52 | $41.52 | $42.64 | $42.01 | 4,850,300 |
| 2021-01-18 | $40.90 | $42.14 | $40.60 | $41.52 | $40.90 | 3,328,070 |
| 2021-01-15 | $41.68 | $41.78 | $40.51 | $41.04 | $40.43 | 2,953,640 |
| 2021-01-14 | $40.23 | $42.13 | $39.66 | $41.81 | $41.19 | 4,355,030 |
| 2021-01-13 | $40.18 | $40.66 | $39.33 | $40.55 | $39.95 | 2,944,180 |
| 2021-01-12 | $39.50 | $40.90 | $39.30 | $40.34 | $39.74 | 2,554,170 |
| 2021-01-11 | $40.70 | $41.70 | $39.76 | $39.82 | $39.23 | 3,512,250 |
| 2021-01-08 | $40.78 | $41.24 | $39.99 | $41.00 | $40.39 | 3,499,580 |
| 2021-01-07 | $44.33 | $44.33 | $40.80 | $41.35 | $40.74 | 5,282,390 |
| 2021-01-06 | $44.55 | $44.58 | $43.00 | $44.30 | $43.64 | 4,420,620 |
| 2021-01-05 | $41.56 | $45.00 | $40.92 | $44.39 | $43.73 | 7,165,900 |
| 2021-01-04 | $41.01 | $41.74 | $40.52 | $41.63 | $41.01 | 3,845,880 |
| 2021-01-01 | $41.09 | $41.09 | $41.09 | $41.09 | $40.48 | 0 |
| 2020-12-31 | $40.51 | $42.19 | $40.51 | $41.09 | $40.48 | 2,402,030 |
| 2020-12-30 | $40.38 | $41.08 | $40.19 | $40.70 | $40.10 | 2,159,200 |
| 2020-12-29 | $39.58 | $41.45 | $39.25 | $40.35 | $39.75 | 2,805,120 |
| 2020-12-28 | $40.21 | $40.84 | $39.44 | $39.68 | $39.09 | 2,855,330 |
| 2020-12-25 | $41.87 | $42.16 | $40.07 | $40.70 | $40.10 | 4,822,350 |
| 2020-12-24 | $45.68 | $45.68 | $42.01 | $42.19 | $41.56 | 4,906,530 |
| 2020-12-23 | $46.53 | $46.93 | $45.01 | $45.70 | $45.02 | 2,441,030 |
| 2020-12-22 | $47.15 | $48.46 | $46.64 | $46.96 | $46.26 | 2,149,450 |
| 2020-12-21 | $47.61 | $47.61 | $46.30 | $47.54 | $46.83 | 2,088,600 |
| 2020-12-18 | $49.11 | $49.15 | $47.38 | $47.62 | $46.91 | 2,296,800 |
| 2020-12-17 | $49.51 | $49.85 | $48.17 | $49.11 | $48.38 | 2,510,290 |
| 2020-12-16 | $48.77 | $50.36 | $48.00 | $50.01 | $49.27 | 2,905,910 |
| 2020-12-15 | $48.99 | $49.36 | $48.17 | $48.46 | $47.74 | 1,350,320 |
| 2020-12-14 | $48.43 | $49.47 | $47.94 | $49.00 | $48.27 | 1,992,350 |
| 2020-12-11 | $48.33 | $48.40 | $47.00 | $48.28 | $47.56 | 2,134,550 |
| 2020-12-10 | $47.80 | $48.94 | $47.15 | $48.33 | $47.61 | 1,645,430 |
| 2020-12-09 | $51.01 | $51.02 | $48.19 | $48.22 | $47.50 | 5,324,270 |
| 2020-12-08 | $52.99 | $53.24 | $51.35 | $51.42 | $50.66 | 3,527,480 |
| 2020-12-07 | $52.79 | $54.10 | $52.71 | $53.34 | $52.55 | 2,755,500 |
| 2020-12-04 | $52.36 | $53.49 | $52.20 | $52.95 | $52.16 | 2,152,240 |
| 2020-12-03 | $52.43 | $52.96 | $52.01 | $52.48 | $51.70 | 1,340,210 |
| 2020-12-02 | $53.01 | $53.19 | $52.49 | $52.49 | $51.71 | 1,536,010 |
| 2020-12-01 | $53.00 | $53.65 | $52.76 | $53.19 | $52.40 | 1,550,050 |
| 2020-11-30 | $53.46 | $53.46 | $52.51 | $53.11 | $52.32 | 1,274,600 |
| 2020-11-27 | $53.25 | $53.53 | $52.52 | $53.46 | $52.67 | 1,321,700 |
| 2020-11-26 | $52.20 | $53.30 | $51.36 | $53.19 | $52.40 | 2,622,640 |
| 2020-11-25 | $52.23 | $52.93 | $51.95 | $52.01 | $51.24 | 1,509,500 |
| 2020-11-24 | $52.25 | $52.60 | $51.93 | $52.00 | $51.23 | 1,304,970 |
| 2020-11-23 | $53.15 | $53.18 | $52.26 | $52.49 | $51.71 | 1,439,800 |
| 2020-11-20 | $53.31 | $53.81 | $51.88 | $52.73 | $51.95 | 2,076,100 |
| 2020-11-19 | $53.00 | $53.68 | $52.26 | $53.38 | $52.59 | 1,527,380 |
| 2020-11-18 | $53.26 | $53.75 | $52.91 | $53.39 | $52.60 | 1,350,660 |
| 2020-11-17 | $54.37 | $54.39 | $52.92 | $53.35 | $52.56 | 1,676,650 |
| 2020-11-16 | $55.91 | $56.66 | $54.15 | $54.40 | $53.59 | 1,831,050 |
| 2020-11-13 | $57.15 | $57.23 | $55.00 | $55.91 | $55.08 | 2,383,480 |
| 2020-11-12 | $56.53 | $58.50 | $56.50 | $56.57 | $55.73 | 3,303,680 |
| 2020-11-11 | $55.69 | $56.87 | $54.83 | $56.40 | $55.56 | 3,200,460 |
| 2020-11-10 | $55.54 | $56.98 | $55.10 | $55.69 | $54.86 | 2,701,090 |
| 2020-11-09 | $53.65 | $55.39 | $53.46 | $55.39 | $54.57 | 2,440,390 |
| 2020-11-06 | $54.28 | $54.37 | $52.50 | $53.10 | $52.31 | 1,735,500 |
| 2020-11-05 | $53.99 | $54.20 | $53.20 | $54.15 | $53.35 | 1,556,990 |
| 2020-11-04 | $54.71 | $55.37 | $53.19 | $53.46 | $52.67 | 3,222,510 |
| 2020-11-03 | $51.98 | $54.80 | $51.90 | $54.80 | $53.99 | 2,268,900 |
| 2020-11-02 | $53.36 | $53.42 | $51.30 | $52.16 | $51.39 | 3,380,980 |
| 2020-10-30 | $57.30 | $57.30 | $53.60 | $53.88 | $53.08 | 3,225,230 |
| 2020-10-29 | $56.30 | $57.40 | $55.66 | $56.68 | $55.84 | 2,514,290 |
| 2020-10-28 | $59.30 | $59.48 | $56.85 | $57.44 | $56.59 | 5,254,100 |
| 2020-10-27 | $55.91 | $59.31 | $55.80 | $59.31 | $58.43 | 5,331,300 |
| 2020-10-26 | $54.39 | $56.92 | $53.55 | $55.91 | $55.08 | 2,658,720 |
| 2020-10-23 | $58.88 | $59.90 | $55.00 | $55.66 | $54.83 | 4,886,710 |
| 2020-10-22 | $59.69 | $59.69 | $58.11 | $59.03 | $58.15 | 3,570,350 |
| 2020-10-21 | $58.90 | $60.66 | $58.26 | $59.81 | $58.92 | 6,677,840 |
| 2020-10-20 | $55.20 | $58.50 | $54.33 | $58.39 | $57.52 | 5,253,980 |
| 2020-10-19 | $56.12 | $56.86 | $54.50 | $55.14 | $54.32 | 1,809,130 |
| 2020-10-16 | $56.11 | $56.70 | $55.20 | $55.98 | $55.15 | 1,184,050 |
| 2020-10-15 | $56.90 | $57.30 | $56.02 | $56.19 | $55.36 | 1,633,090 |
| 2020-10-14 | $57.72 | $57.72 | $56.21 | $56.30 | $55.46 | 1,769,800 |
| 2020-10-13 | $58.00 | $58.40 | $56.96 | $57.49 | $56.64 | 3,382,280 |
| 2020-10-12 | $54.80 | $57.80 | $54.80 | $57.78 | $56.92 | 4,356,390 |
| 2020-10-09 | $53.50 | $54.90 | $53.50 | $54.72 | $53.91 | 2,504,160 |
| 2020-10-08 | $52.97 | $52.97 | $52.97 | $52.97 | $52.18 | 0 |
| 2020-10-07 | $52.97 | $52.97 | $52.97 | $52.97 | $52.18 | 0 |
| 2020-10-06 | $52.97 | $52.97 | $52.97 | $52.97 | $52.18 | 0 |
| 2020-10-05 | $52.97 | $52.97 | $52.97 | $52.97 | $52.18 | 0 |
| 2020-10-02 | $52.97 | $52.97 | $52.97 | $52.97 | $52.18 | 0 |
| 2020-10-01 | $52.97 | $52.97 | $52.97 | $52.97 | $52.18 | 0 |
| 2020-09-30 | $52.64 | $53.75 | $52.42 | $52.97 | $52.18 | 1,068,340 |
| 2020-09-29 | $52.46 | $53.48 | $52.21 | $52.60 | $51.82 | 1,199,940 |
| 2020-09-28 | $54.68 | $54.85 | $52.00 | $52.43 | $51.65 | 2,138,240 |
| 2020-09-25 | $55.87 | $55.87 | $54.66 | $54.70 | $53.89 | 2,461,420 |
| 2020-09-24 | $58.34 | $58.55 | $56.21 | $56.21 | $55.38 | 3,193,900 |
| 2020-09-23 | $57.00 | $57.80 | $56.54 | $57.20 | $56.35 | 2,849,900 |
| 2020-09-22 | $56.30 | $57.30 | $55.77 | $57.28 | $56.43 | 2,205,180 |
| 2020-09-21 | $57.45 | $57.85 | $56.40 | $56.68 | $55.84 | 2,332,850 |
| 2020-09-18 | $59.88 | $60.30 | $57.43 | $57.79 | $56.93 | 4,399,020 |
| 2020-09-17 | $56.80 | $58.20 | $56.25 | $58.18 | $57.32 | 2,713,670 |
| 2020-09-16 | $58.13 | $58.13 | $56.51 | $57.70 | $56.84 | 1,847,200 |
| 2020-09-15 | $57.01 | $58.20 | $56.57 | $58.15 | $57.29 | 2,434,440 |
| 2020-09-14 | $58.09 | $58.10 | $56.55 | $57.15 | $56.30 | 1,453,000 |
| 2020-09-11 | $56.00 | $57.70 | $54.96 | $57.56 | $56.71 | 1,597,710 |
| 2020-09-10 | $57.10 | $57.26 | $56.00 | $56.79 | $55.95 | 1,501,320 |
| 2020-09-09 | $57.88 | $57.88 | $55.91 | $56.22 | $55.39 | 2,067,900 |
| 2020-09-08 | $56.50 | $58.50 | $56.37 | $58.45 | $57.58 | 3,990,290 |
| 2020-09-07 | $59.90 | $59.90 | $56.80 | $56.95 | $56.10 | 3,947,780 |
| 2020-09-04 | $60.00 | $60.38 | $58.00 | $60.00 | $59.11 | 3,973,040 |
| 2020-09-03 | $65.00 | $65.17 | $61.83 | $61.93 | $61.01 | 5,667,320 |
| 2020-09-02 | $65.10 | $65.49 | $64.48 | $65.20 | $64.23 | 2,547,810 |
| 2020-09-01 | $66.89 | $66.89 | $64.45 | $64.78 | $63.82 | 4,015,180 |
| 2020-08-31 | $67.60 | $69.16 | $67.00 | $67.01 | $66.02 | 3,381,130 |
| 2020-08-28 | $68.80 | $68.82 | $67.00 | $67.75 | $66.74 | 3,370,980 |
| 2020-08-27 | $69.04 | $69.70 | $67.68 | $68.83 | $67.81 | 3,471,130 |
| 2020-08-26 | $67.65 | $69.90 | $66.38 | $69.16 | $68.13 | 4,296,880 |
| 2020-08-25 | $68.01 | $68.99 | $66.88 | $67.21 | $66.21 | 2,885,640 |
| 2020-08-24 | $65.10 | $69.45 | $64.02 | $67.93 | $66.92 | 3,910,320 |
| 2020-08-21 | $64.44 | $65.98 | $63.60 | $65.07 | $64.10 | 3,791,500 |
| 2020-08-20 | $66.98 | $66.98 | $65.51 | $65.90 | $64.92 | 1,877,230 |
| 2020-08-19 | $68.50 | $69.50 | $66.98 | $67.07 | $66.07 | 3,812,730 |
| 2020-08-18 | $66.08 | $68.15 | $65.59 | $68.05 | $67.04 | 3,421,970 |
| 2020-08-17 | $64.25 | $66.20 | $64.01 | $66.18 | $65.20 | 2,397,990 |
| 2020-08-14 | $63.62 | $64.50 | $62.93 | $64.13 | $63.18 | 1,335,600 |
| 2020-08-13 | $64.69 | $64.69 | $63.71 | $63.75 | $62.80 | 1,477,930 |
| 2020-08-12 | $66.90 | $67.20 | $63.33 | $64.69 | $63.73 | 3,080,670 |
| 2020-08-11 | $65.55 | $68.50 | $65.42 | $67.40 | $66.40 | 3,835,700 |
| 2020-08-10 | $65.50 | $66.45 | $64.67 | $65.40 | $64.43 | 1,512,350 |
| 2020-08-07 | $66.60 | $67.66 | $65.08 | $65.71 | $64.73 | 2,276,260 |
| 2020-08-06 | $68.05 | $68.35 | $65.85 | $66.17 | $65.19 | 2,836,300 |
| 2020-08-05 | $67.65 | $68.82 | $66.89 | $68.08 | $67.07 | 2,166,490 |
| 2020-08-04 | $69.00 | $69.60 | $67.37 | $67.65 | $66.65 | 2,731,200 |
| 2020-08-03 | $67.20 | $68.57 | $67.14 | $68.57 | $67.55 | 2,436,200 |
| 2020-07-31 | $67.79 | $68.38 | $66.12 | $67.00 | $66.01 | 2,146,200 |
| 2020-07-30 | $68.54 | $68.87 | $66.88 | $66.98 | $65.99 | 2,147,600 |
| 2020-07-29 | $67.73 | $69.46 | $66.67 | $68.67 | $67.65 | 1,989,920 |
| 2020-07-28 | $65.54 | $67.99 | $64.99 | $67.53 | $66.53 | 2,277,960 |
| 2020-07-27 | $65.80 | $66.88 | $64.00 | $64.70 | $63.74 | 1,855,100 |
| 2020-07-24 | $70.00 | $70.00 | $65.43 | $65.85 | $64.87 | 2,741,100 |
| 2020-07-23 | $70.00 | $71.49 | $68.96 | $70.36 | $69.32 | 2,155,500 |
| 2020-07-22 | $69.04 | $71.22 | $68.09 | $70.10 | $69.06 | 2,228,600 |
| 2020-07-21 | $68.84 | $69.49 | $67.51 | $68.63 | $67.61 | 2,070,430 |
| 2020-07-20 | $69.24 | $69.43 | $68.00 | $68.82 | $67.80 | 1,667,360 |
| 2020-07-17 | $69.53 | $69.54 | $65.54 | $68.41 | $67.39 | 2,514,230 |
| 2020-07-16 | $75.66 | $75.66 | $69.53 | $69.53 | $68.50 | 4,804,590 |
| 2020-07-15 | $78.38 | $79.57 | $77.25 | $77.25 | $76.10 | 4,200,640 |
| 2020-07-14 | $79.48 | $80.20 | $75.75 | $77.77 | $76.62 | 4,242,120 |
| 2020-07-13 | $78.66 | $80.20 | $77.25 | $79.77 | $78.59 | 4,070,640 |
| 2020-07-10 | $79.00 | $82.58 | $78.50 | $79.71 | $78.53 | 3,658,510 |
| 2020-07-09 | $76.40 | $79.98 | $75.31 | $79.12 | $77.95 | 4,808,210 |
| 2020-07-08 | $78.89 | $78.89 | $76.80 | $77.96 | $76.80 | 2,847,190 |
| 2020-07-07 | $78.00 | $79.09 | $76.83 | $78.68 | $77.51 | 3,361,490 |
| 2020-07-06 | $75.97 | $77.70 | $75.60 | $77.26 | $76.11 | 3,412,100 |
| 2020-07-03 | $76.38 | $76.39 | $74.50 | $75.88 | $74.75 | 2,712,680 |
| 2020-07-02 | $75.75 | $76.79 | $74.66 | $76.00 | $74.87 | 3,013,440 |
| 2020-07-01 | $76.50 | $77.25 | $74.54 | $75.70 | $74.58 | 2,634,970 |
| 2020-06-30 | $74.90 | $76.48 | $74.88 | $75.98 | $74.85 | 2,766,990 |
| 2020-06-29 | $74.10 | $76.00 | $73.59 | $74.37 | $73.27 | 2,536,980 |
| 2020-06-26 | $75.19 | $75.19 | $75.19 | $75.19 | $74.07 | 0 |
| 2020-06-25 | $75.19 | $75.19 | $75.19 | $75.19 | $74.07 | 0 |
| 2020-06-24 | $77.69 | $77.69 | $74.05 | $75.19 | $74.07 | 4,505,080 |
| 2020-06-23 | $79.97 | $80.60 | $76.28 | $77.37 | $76.22 | 4,365,600 |
| 2020-06-22 | $81.47 | $81.69 | $79.26 | $79.91 | $78.72 | 2,469,330 |
| 2020-06-19 | $81.29 | $82.85 | $80.80 | $81.72 | $80.26 | 1,273,000 |
| 2020-06-18 | $81.60 | $81.65 | $80.00 | $80.89 | $79.44 | 1,042,190 |
| 2020-06-17 | $83.69 | $83.69 | $80.00 | $81.35 | $79.89 | 2,083,010 |
| 2020-06-16 | $81.50 | $83.96 | $80.70 | $83.60 | $82.10 | 2,146,230 |
| 2020-06-15 | $81.78 | $82.06 | $80.66 | $80.73 | $79.28 | 1,645,650 |
| 2020-06-12 | $79.75 | $83.08 | $78.99 | $82.79 | $81.31 | 2,207,310 |
| 2020-06-11 | $83.35 | $83.46 | $81.62 | $82.10 | $80.63 | 1,465,770 |
| 2020-06-10 | $83.29 | $84.32 | $82.78 | $83.35 | $81.86 | 1,377,470 |
| 2020-06-09 | $83.01 | $84.00 | $82.10 | $83.67 | $82.17 | 2,137,970 |
| 2020-06-08 | $86.82 | $86.82 | $82.18 | $82.95 | $81.46 | 2,460,480 |
| 2020-06-05 | $89.00 | $89.00 | $85.41 | $86.37 | $84.82 | 1,840,750 |
| 2020-06-04 | $86.69 | $89.54 | $85.31 | $88.30 | $86.72 | 2,273,740 |
| 2020-06-03 | $85.40 | $87.16 | $84.18 | $86.00 | $84.46 | 1,803,410 |
| 2020-06-02 | $88.49 | $89.59 | $84.66 | $85.30 | $83.77 | 2,496,650 |
| 2020-06-01 | $87.58 | $89.29 | $87.22 | $87.95 | $86.37 | 2,369,120 |
| 2020-05-29 | $81.81 | $87.98 | $81.09 | $87.10 | $85.54 | 3,246,090 |
| 2020-05-28 | $82.95 | $83.70 | $80.60 | $81.85 | $80.38 | 1,655,240 |
| 2020-05-27 | $84.44 | $86.03 | $83.08 | $83.38 | $81.89 | 1,978,880 |
| 2020-05-26 | $82.69 | $85.12 | $81.38 | $84.65 | $83.13 | 2,322,040 |
| 2020-05-25 | $79.47 | $83.10 | $78.30 | $83.05 | $81.56 | 2,288,060 |
| 2020-05-22 | $82.92 | $84.50 | $78.41 | $79.46 | $78.04 | 2,361,350 |
| 2020-05-21 | $86.00 | $87.21 | $82.90 | $83.00 | $81.51 | 2,340,500 |
| 2020-05-20 | $89.50 | $90.50 | $85.30 | $86.00 | $84.46 | 2,924,690 |
| 2020-05-19 | $88.83 | $90.00 | $86.91 | $90.00 | $88.39 | 2,138,160 |
| 2020-05-18 | $84.50 | $91.59 | $83.23 | $89.05 | $87.45 | 3,391,140 |
| 2020-05-15 | $87.90 | $88.64 | $84.80 | $85.75 | $84.21 | 2,863,620 |
| 2020-05-14 | $83.23 | $91.50 | $81.10 | $88.64 | $87.05 | 3,017,700 |
| 2020-05-13 | $81.00 | $84.95 | $80.31 | $83.75 | $82.25 | 3,038,490 |
| 2020-05-12 | $78.33 | $81.60 | $77.20 | $81.60 | $80.14 | 2,631,850 |
| 2020-05-11 | $78.31 | $79.30 | $77.21 | $77.38 | $75.99 | 1,254,870 |
| 2020-05-08 | $78.80 | $80.38 | $77.60 | $78.89 | $77.48 | 1,568,460 |
| 2020-05-07 | $77.44 | $81.47 | $76.30 | $79.80 | $78.37 | 2,110,380 |
| 2020-05-06 | $77.00 | $77.84 | $75.97 | $77.50 | $76.11 | 1,621,950 |
| 2020-05-05 | $78.62 | $78.62 | $78.62 | $78.62 | $77.21 | 0 |
| 2020-05-04 | $78.62 | $78.62 | $78.62 | $78.62 | $77.21 | 0 |
| 2020-05-01 | $78.62 | $78.62 | $78.62 | $78.62 | $77.21 | 0 |
| 2020-04-30 | $81.55 | $82.48 | $76.50 | $78.62 | $77.21 | 3,176,550 |
| 2020-04-29 | $83.01 | $85.00 | $80.80 | $81.55 | $80.09 | 2,285,540 |
| 2020-04-28 | $78.78 | $85.85 | $75.95 | $83.12 | $81.63 | 2,810,900 |
| 2020-04-27 | $77.09 | $79.99 | $75.73 | $78.58 | $77.17 | 1,668,900 |
| 2020-04-24 | $79.38 | $81.11 | $77.01 | $77.50 | $76.11 | 1,397,750 |
| 2020-04-23 | $80.59 | $85.00 | $78.80 | $80.16 | $78.72 | 2,389,960 |
| 2020-04-22 | $77.30 | $82.20 | $76.83 | $80.90 | $79.45 | 2,254,400 |
| 2020-04-21 | $78.23 | $78.80 | $75.17 | $78.38 | $76.98 | 1,145,610 |
| 2020-04-20 | $76.66 | $80.00 | $76.55 | $78.21 | $76.81 | 1,273,280 |
| 2020-04-17 | $77.00 | $78.42 | $76.01 | $78.20 | $76.80 | 1,261,390 |
| 2020-04-16 | $80.86 | $80.86 | $77.03 | $77.60 | $76.21 | 2,036,170 |
| 2020-04-15 | $81.00 | $82.41 | $78.22 | $82.38 | $80.90 | 2,487,900 |
| 2020-04-14 | $72.01 | $79.53 | $72.01 | $79.53 | $78.11 | 2,700,350 |
| 2020-04-13 | $72.14 | $72.77 | $69.52 | $72.30 | $71.00 | 1,939,430 |
| 2020-04-10 | $75.00 | $75.49 | $70.31 | $72.06 | $70.77 | 2,695,640 |
| 2020-04-09 | $75.90 | $78.41 | $74.45 | $77.69 | $76.30 | 1,834,700 |
| 2020-04-08 | $78.20 | $78.20 | $74.50 | $74.73 | $73.39 | 2,169,350 |
| 2020-04-07 | $79.77 | $80.08 | $76.51 | $78.83 | $77.42 | 1,647,470 |
| 2020-04-06 | $77.77 | $77.77 | $77.77 | $77.77 | $76.38 | 0 |
| 2020-04-03 | $76.80 | $79.90 | $76.16 | $77.77 | $76.38 | 1,496,830 |
| 2020-04-02 | $76.30 | $78.10 | $75.00 | $77.00 | $75.62 | 2,297,000 |
| 2020-04-01 | $75.95 | $81.68 | $75.02 | $79.00 | $77.58 | 3,119,630 |
| 2020-03-31 | $70.67 | $76.85 | $70.00 | $76.85 | $75.47 | 3,064,930 |
| 2020-03-30 | $69.99 | $71.49 | $68.40 | $69.86 | $68.61 | 1,537,280 |
| 2020-03-27 | $69.00 | $71.98 | $68.68 | $70.20 | $68.94 | 2,039,540 |
| 2020-03-26 | $66.20 | $70.00 | $66.20 | $68.88 | $67.65 | 2,540,570 |
| 2020-03-25 | $64.60 | $67.85 | $64.00 | $67.47 | $66.26 | 1,891,640 |
| 2020-03-24 | $61.43 | $63.51 | $60.80 | $63.50 | $62.36 | 1,207,700 |
| 2020-03-23 | $60.80 | $63.81 | $60.60 | $60.98 | $59.89 | 1,550,510 |
| 2020-03-20 | $62.40 | $62.69 | $61.40 | $62.49 | $61.37 | 855,600 |
| 2020-03-19 | $61.34 | $62.86 | $60.17 | $61.65 | $60.55 | 1,358,350 |
| 2020-03-18 | $62.11 | $64.79 | $61.66 | $61.90 | $60.79 | 923,480 |
| 2020-03-17 | $65.47 | $65.47 | $61.00 | $61.98 | $60.87 | 1,058,950 |
| 2020-03-16 | $65.46 | $67.00 | $63.77 | $64.01 | $62.86 | 1,895,710 |
| 2020-03-13 | $60.90 | $66.88 | $60.10 | $64.99 | $63.83 | 1,615,940 |
| 2020-03-12 | $67.00 | $67.19 | $63.40 | $64.48 | $63.32 | 1,546,930 |
| 2020-03-11 | $68.55 | $69.49 | $66.21 | $67.00 | $65.80 | 1,562,000 |
| 2020-03-10 | $65.50 | $68.05 | $64.10 | $67.89 | $66.67 | 1,894,470 |
| 2020-03-09 | $67.84 | $69.76 | $65.30 | $65.54 | $64.37 | 1,992,570 |
| 2020-03-06 | $71.76 | $71.76 | $68.70 | $69.30 | $68.06 | 2,246,910 |
| 2020-03-05 | $71.00 | $73.30 | $69.33 | $72.60 | $71.30 | 3,694,710 |
| 2020-03-04 | $66.05 | $70.00 | $66.01 | $69.95 | $68.70 | 3,534,350 |
| 2020-03-03 | $65.20 | $70.36 | $64.01 | $67.50 | $66.29 | 3,521,810 |
| 2020-03-02 | $62.60 | $65.89 | $61.10 | $64.01 | $62.86 | 2,141,920 |
| 2020-02-28 | $63.00 | $65.89 | $60.58 | $61.21 | $60.11 | 2,586,680 |
| 2020-02-27 | $64.48 | $67.98 | $64.25 | $66.50 | $65.31 | 2,567,500 |
| 2020-02-26 | $65.89 | $67.39 | $63.77 | $64.19 | $63.04 | 2,089,320 |
| 2020-02-25 | $65.30 | $68.85 | $65.03 | $67.49 | $66.28 | 2,806,230 |
| 2020-02-24 | $68.63 | $69.60 | $68.05 | $68.34 | $67.12 | 2,529,270 |
| 2020-02-21 | $68.80 | $69.76 | $68.02 | $68.63 | $67.40 | 2,504,280 |
| 2020-02-20 | $68.87 | $70.08 | $67.13 | $69.50 | $68.25 | 3,254,180 |
| 2020-02-19 | $67.99 | $69.50 | $65.99 | $67.33 | $66.12 | 4,209,810 |
| 2020-02-18 | $59.81 | $65.53 | $59.70 | $65.53 | $64.36 | 3,032,640 |
| 2020-02-17 | $58.14 | $59.65 | $57.72 | $59.57 | $58.50 | 1,660,160 |
| 2020-02-14 | $58.59 | $59.00 | $52.17 | $58.02 | $56.98 | 1,346,310 |
| 2020-02-13 | $59.00 | $59.04 | $57.49 | $57.97 | $56.93 | 1,533,210 |
| 2020-02-12 | $58.92 | $59.30 | $58.60 | $59.04 | $57.98 | 1,307,450 |
| 2020-02-11 | $59.34 | $60.25 | $58.55 | $58.95 | $57.89 | 1,339,210 |
| 2020-02-10 | $57.50 | $59.69 | $57.05 | $59.51 | $58.44 | 2,373,210 |
| 2020-02-07 | $59.42 | $60.15 | $57.25 | $58.02 | $56.98 | 2,757,700 |
| 2020-02-06 | $55.18 | $60.26 | $55.00 | $58.83 | $57.78 | 3,488,880 |
| 2020-02-05 | $56.30 | $58.00 | $54.45 | $55.78 | $54.78 | 2,918,970 |
| 2020-02-04 | $49.86 | $56.31 | $49.86 | $56.31 | $55.30 | 4,794,080 |
| 2020-02-03 | $55.40 | $55.40 | $55.40 | $55.40 | $54.41 | 316,600 |
| 2020-01-31 | $61.55 | $61.55 | $61.55 | $61.55 | $60.45 | 0 |
| 2020-01-30 | $61.55 | $61.55 | $61.55 | $61.55 | $60.45 | 0 |
| 2020-01-29 | $61.55 | $61.55 | $61.55 | $61.55 | $60.45 | 0 |
| 2020-01-28 | $61.55 | $61.55 | $61.55 | $61.55 | $60.45 | 0 |
| 2020-01-27 | $61.55 | $61.55 | $61.55 | $61.55 | $60.45 | 0 |
| 2020-01-24 | $61.55 | $61.55 | $61.55 | $61.55 | $60.45 | 0 |
| 2020-01-23 | $64.98 | $64.98 | $61.00 | $61.55 | $60.45 | 1,981,080 |
| 2020-01-22 | $64.53 | $65.69 | $62.00 | $64.75 | $63.59 | 2,248,300 |
| 2020-01-21 | $67.77 | $67.80 | $64.20 | $64.53 | $63.37 | 2,925,100 |
| 2020-01-20 | $69.31 | $69.96 | $67.86 | $68.00 | $66.78 | 2,786,660 |
| 2020-01-17 | $69.11 | $70.68 | $68.08 | $69.96 | $68.71 | 2,391,730 |
| 2020-01-16 | $68.54 | $69.49 | $68.51 | $68.65 | $67.42 | 1,358,370 |
| 2020-01-15 | $69.00 | $69.99 | $68.32 | $68.76 | $67.53 | 1,732,230 |
| 2020-01-14 | $70.85 | $71.35 | $68.55 | $68.98 | $67.74 | 2,808,180 |
| 2020-01-13 | $72.56 | $72.60 | $70.24 | $70.84 | $69.57 | 2,383,900 |
| 2020-01-10 | $72.02 | $72.62 | $70.75 | $72.06 | $70.77 | 2,477,600 |
| 2020-01-09 | $72.84 | $73.37 | $70.49 | $71.91 | $70.62 | 2,082,380 |
| 2020-01-08 | $70.88 | $74.30 | $70.23 | $71.22 | $69.94 | 3,027,260 |
| 2020-01-07 | $68.01 | $72.52 | $67.85 | $72.08 | $70.79 | 3,945,010 |
| 2020-01-06 | $66.49 | $69.28 | $66.20 | $68.80 | $67.57 | 3,120,380 |
| 2020-01-03 | $68.50 | $69.66 | $66.70 | $67.26 | $66.05 | 2,827,430 |
| 2020-01-02 | $65.00 | $69.51 | $64.26 | $68.50 | $67.27 | 4,447,740 |
| 2020-01-01 | $64.37 | $64.37 | $64.37 | $64.37 | $63.22 | 0 |
| 2019-12-31 | $63.94 | $65.35 | $63.40 | $64.37 | $63.22 | 1,952,180 |
| 2019-12-30 | $62.70 | $65.77 | $62.70 | $64.41 | $63.26 | 2,853,990 |
| 2019-12-27 | $65.52 | $66.49 | $62.58 | $62.59 | $61.47 | 2,732,110 |
| 2019-12-26 | $64.50 | $65.38 | $63.45 | $64.85 | $63.69 | 2,589,040 |
| 2019-12-25 | $62.18 | $64.50 | $61.60 | $64.09 | $62.94 | 2,288,510 |
| 2019-12-24 | $62.45 | $62.85 | $60.80 | $62.51 | $61.39 | 1,439,310 |
| 2019-12-23 | $61.50 | $63.50 | $61.03 | $62.30 | $61.18 | 1,837,960 |
| 2019-12-20 | $63.66 | $64.46 | $61.74 | $61.87 | $60.76 | 2,087,100 |
| 2019-12-19 | $63.00 | $64.40 | $62.30 | $64.08 | $62.93 | 2,076,450 |
| 2019-12-18 | $65.10 | $65.99 | $62.58 | $62.92 | $61.79 | 3,333,350 |
| 2019-12-17 | $65.82 | $66.88 | $64.01 | $65.71 | $64.53 | 3,346,810 |
| 2019-12-16 | $63.00 | $66.70 | $62.85 | $66.23 | $65.04 | 3,800,580 |
| 2019-12-13 | $61.95 | $63.47 | $61.95 | $63.12 | $61.99 | 2,406,840 |
| 2019-12-12 | $61.13 | $62.79 | $60.91 | $61.92 | $60.81 | 2,497,930 |
| 2019-12-11 | $60.60 | $62.49 | $60.08 | $61.25 | $60.15 | 2,706,430 |
| 2019-12-10 | $60.51 | $61.45 | $59.50 | $61.01 | $59.92 | 2,623,410 |
| 2019-12-09 | $58.18 | $61.78 | $57.71 | $60.64 | $59.55 | 3,201,850 |
| 2019-12-06 | $57.00 | $58.09 | $56.85 | $58.01 | $56.97 | 1,773,300 |
| 2019-12-05 | $56.17 | $57.85 | $56.00 | $57.21 | $56.18 | 1,892,130 |
| 2019-12-04 | $56.42 | $57.25 | $55.91 | $56.22 | $55.21 | 1,835,410 |
| 2019-12-03 | $53.63 | $58.84 | $52.40 | $57.29 | $56.26 | 3,390,430 |
| 2019-12-02 | $54.03 | $55.28 | $53.85 | $53.89 | $52.92 | 1,571,300 |
| 2019-11-29 | $56.95 | $56.95 | $54.50 | $55.09 | $54.10 | 1,591,370 |
| 2019-11-28 | $57.00 | $57.42 | $56.60 | $56.80 | $55.78 | 983,850 |
| 2019-11-27 | $57.40 | $57.68 | $56.34 | $56.77 | $55.75 | 1,301,710 |
| 2019-11-26 | $57.00 | $57.90 | $56.73 | $57.30 | $56.27 | 1,485,620 |
| 2019-11-25 | $55.86 | $57.77 | $53.50 | $57.38 | $56.35 | 4,070,940 |
| 2019-11-22 | $59.08 | $59.94 | $56.00 | $56.53 | $55.52 | 4,421,180 |
| 2019-11-21 | $62.26 | $62.26 | $59.00 | $59.05 | $57.99 | 4,583,710 |
| 2019-11-20 | $62.35 | $63.75 | $62.35 | $62.58 | $61.46 | 2,073,290 |
| 2019-11-19 | $62.21 | $63.60 | $61.90 | $62.99 | $61.86 | 2,720,440 |
| 2019-11-18 | $61.66 | $62.20 | $61.12 | $61.90 | $60.79 | 1,389,190 |
| 2019-11-15 | $62.30 | $62.76 | $61.50 | $61.67 | $60.57 | 2,054,570 |
| 2019-11-14 | $61.70 | $63.23 | $60.59 | $62.64 | $61.52 | 3,788,200 |
| 2019-11-13 | $62.77 | $63.48 | $61.30 | $61.59 | $60.49 | 3,007,590 |
| 2019-11-12 | $63.36 | $64.22 | $62.58 | $63.33 | $62.20 | 2,395,610 |
| 2019-11-11 | $64.14 | $64.20 | $61.49 | $63.10 | $61.97 | 3,156,340 |
| 2019-11-08 | $64.73 | $64.74 | $63.15 | $63.93 | $62.78 | 3,036,930 |
| 2019-11-07 | $63.08 | $64.88 | $62.80 | $63.86 | $62.72 | 2,814,190 |
| 2019-11-06 | $66.10 | $66.87 | $63.24 | $63.34 | $62.21 | 6,128,230 |
| 2019-11-05 | $69.10 | $69.48 | $66.68 | $67.01 | $65.81 | 6,016,300 |
| 2019-11-04 | $68.60 | $70.69 | $68.52 | $69.22 | $67.98 | 5,327,380 |
| 2019-11-01 | $69.60 | $70.22 | $67.39 | $69.20 | $67.96 | 5,700,940 |
| 2019-10-31 | $69.44 | $70.77 | $67.48 | $70.31 | $69.05 | 7,027,350 |
| 2019-10-30 | $63.90 | $71.21 | $63.00 | $69.44 | $68.20 | 9,277,110 |
| 2019-10-29 | $64.83 | $67.67 | $63.50 | $64.90 | $63.74 | 5,902,290 |
| 2019-10-28 | $62.86 | $65.40 | $62.08 | $64.64 | $63.48 | 4,033,470 |
| 2019-10-25 | $63.55 | $66.34 | $63.15 | $65.38 | $64.21 | 5,920,370 |
| 2019-10-24 | $62.98 | $64.46 | $59.02 | $64.31 | $63.16 | 6,216,390 |
| 2019-10-23 | $63.60 | $64.66 | $62.80 | $63.35 | $62.21 | 3,451,450 |
| 2019-10-22 | $62.55 | $64.20 | $62.11 | $63.18 | $62.05 | 3,658,480 |
| 2019-10-21 | $65.86 | $65.86 | $61.20 | $61.76 | $60.65 | 5,011,600 |
| 2019-10-18 | $64.20 | $67.28 | $62.65 | $65.11 | $63.94 | 6,205,040 |
| 2019-10-17 | $66.45 | $67.29 | $64.00 | $64.60 | $63.44 | 5,251,740 |
| 2019-10-16 | $67.27 | $68.20 | $65.08 | $66.50 | $65.31 | 5,240,160 |
| 2019-10-15 | $65.10 | $69.28 | $65.10 | $66.75 | $65.55 | 9,296,310 |
| 2019-10-14 | $69.30 | $72.66 | $69.30 | $71.60 | $70.32 | 6,505,680 |
| 2019-10-11 | $69.91 | $71.48 | $68.41 | $68.60 | $67.37 | 5,542,610 |
| 2019-10-10 | $64.45 | $70.38 | $64.16 | $70.35 | $69.09 | 7,863,650 |
| 2019-10-09 | $63.58 | $64.98 | $60.80 | $64.54 | $63.38 | 5,370,690 |
| 2019-10-08 | $68.88 | $69.38 | $64.50 | $64.66 | $63.50 | 6,581,740 |
| 2019-10-07 | $67.79 | $67.79 | $67.79 | $67.79 | $66.58 | 0 |
| 2019-10-04 | $67.79 | $67.79 | $67.79 | $67.79 | $66.58 | 0 |
| 2019-10-03 | $67.79 | $67.79 | $67.79 | $67.79 | $66.58 | 0 |
| 2019-10-02 | $67.79 | $67.79 | $67.79 | $67.79 | $66.58 | 0 |
| 2019-10-01 | $67.79 | $67.79 | $67.79 | $67.79 | $66.58 | 0 |
| 2019-09-30 | $67.64 | $70.85 | $67.20 | $67.79 | $66.58 | 5,916,920 |
| 2019-09-27 | $68.00 | $71.51 | $66.46 | $67.37 | $66.16 | 7,524,270 |
| 2019-09-26 | $75.00 | $81.50 | $68.19 | $71.01 | $69.74 | 13,843,210 |
| 2019-09-25 | $71.50 | $76.99 | $69.30 | $75.77 | $74.41 | 12,081,030 |
| 2019-09-24 | $64.60 | $70.20 | $64.03 | $70.20 | $68.94 | 11,673,650 |
| 2019-09-23 | $64.96 | $66.48 | $63.13 | $63.82 | $62.68 | 10,737,300 |
| 2019-09-20 | $75.96 | $78.24 | $68.43 | $68.43 | $67.20 | 15,590,380 |
| 2019-09-19 | $68.80 | $76.03 | $67.82 | $76.03 | $74.67 | 11,389,080 |
| 2019-09-18 | $64.70 | $71.24 | $63.80 | $69.12 | $67.88 | 9,941,440 |
| 2019-09-17 | $62.51 | $66.58 | $61.68 | $64.76 | $63.60 | 7,828,090 |
| 2019-09-16 | $61.37 | $63.82 | $61.01 | $62.81 | $61.68 | 5,805,490 |
| 2019-09-13 | $61.96 | $61.96 | $61.96 | $61.96 | $60.85 | 0 |
| 2019-09-12 | $57.88 | $63.00 | $57.50 | $61.96 | $60.85 | 7,791,110 |
| 2019-09-11 | $58.16 | $58.80 | $56.58 | $57.81 | $56.77 | 4,676,940 |
| 2019-09-10 | $55.39 | $59.88 | $55.35 | $58.16 | $57.12 | 7,291,270 |
| 2019-09-09 | $52.40 | $57.20 | $51.81 | $56.19 | $55.18 | 6,919,480 |
| 2019-09-06 | $52.82 | $53.45 | $51.13 | $52.10 | $51.17 | 4,934,200 |
| 2019-09-05 | $52.75 | $53.20 | $51.87 | $52.88 | $51.93 | 5,844,520 |
| 2019-09-04 | $52.67 | $53.68 | $51.80 | $52.32 | $51.38 | 5,646,840 |
| 2019-09-03 | $51.26 | $53.87 | $50.66 | $52.70 | $51.76 | 8,761,780 |
| 2019-09-02 | $48.23 | $52.53 | $47.87 | $51.72 | $50.79 | 9,438,640 |
| 2019-08-30 | $48.14 | $49.88 | $46.70 | $48.89 | $48.01 | 7,672,360 |
| 2019-08-29 | $50.20 | $51.00 | $48.30 | $48.64 | $47.77 | 9,018,320 |
| 2019-08-28 | $47.04 | $51.10 | $46.60 | $51.10 | $50.18 | 11,689,720 |
| 2019-08-27 | $45.80 | $47.09 | $45.51 | $46.45 | $45.62 | 7,870,970 |
| 2019-08-26 | $42.71 | $47.50 | $42.71 | $46.27 | $45.44 | 10,236,830 |
| 2019-08-23 | $41.56 | $45.44 | $41.55 | $43.84 | $43.05 | 7,987,730 |
| 2019-08-22 | $42.70 | $43.12 | $41.80 | $41.82 | $41.07 | 4,302,340 |
| 2019-08-21 | $43.88 | $44.18 | $42.66 | $42.68 | $41.92 | 5,106,430 |
| 2019-08-20 | $43.08 | $44.58 | $42.61 | $44.17 | $43.38 | 6,971,700 |
| 2019-08-19 | $43.00 | $43.99 | $42.71 | $43.61 | $42.83 | 6,589,770 |
| 2019-08-16 | $42.00 | $44.58 | $41.89 | $43.08 | $42.31 | 8,568,850 |
| 2019-08-15 | $39.85 | $42.66 | $39.80 | $42.33 | $41.57 | 5,930,610 |
| 2019-08-14 | $43.09 | $43.21 | $41.66 | $41.72 | $40.97 | 6,399,830 |
| 2019-08-13 | $40.28 | $42.77 | $39.75 | $42.41 | $41.65 | 8,523,050 |
| 2019-08-12 | $40.00 | $41.55 | $39.10 | $41.06 | $40.32 | 7,458,430 |
| 2019-08-09 | $42.56 | $42.58 | $39.73 | $39.90 | $39.19 | 8,617,720 |
| 2019-08-08 | $42.06 | $42.98 | $41.14 | $42.27 | $41.51 | 7,675,580 |
| 2019-08-07 | $43.90 | $44.16 | $41.89 | $41.89 | $41.14 | 7,868,340 |
| 2019-08-06 | $44.02 | $44.77 | $41.40 | $43.67 | $42.89 | 11,875,260 |
| 2019-08-05 | $48.16 | $48.85 | $45.67 | $45.90 | $45.08 | 11,174,720 |
| 2019-08-02 | $48.02 | $49.37 | $47.03 | $48.07 | $47.21 | 11,610,700 |
| 2019-08-01 | $48.28 | $50.85 | $47.69 | $50.10 | $49.20 | 12,994,270 |
| 2019-07-31 | $52.31 | $52.45 | $48.80 | $49.36 | $48.48 | 17,625,300 |
| 2019-07-30 | $52.31 | $54.05 | $50.86 | $53.60 | $52.64 | 21,440,740 |
| 2019-07-29 | $53.60 | $53.60 | $51.36 | $52.90 | $51.95 | 22,988,520 |
| 2019-07-26 | $53.98 | $54.85 | $52.68 | $54.85 | $53.87 | 24,123,680 |
| 2019-07-25 | $49.86 | $49.86 | $49.86 | $49.86 | $48.97 | 351,040 |
| 2019-07-24 | $45.33 | $45.33 | $45.33 | $45.33 | $44.52 | 855,390 |
| 2019-07-23 | $41.21 | $41.21 | $41.21 | $41.21 | $40.47 | 1,558,140 |
| 2019-07-22 | $37.46 | $37.46 | $37.46 | $37.46 | $36.79 | 717,980 |
| 2019-07-19 | $34.05 | $34.05 | $34.05 | $34.05 | $33.44 | 232,850 |
| 2019-07-18 | $30.95 | $30.95 | $30.95 | $30.95 | $30.40 | 187,030 |
| 2019-07-17 | $28.14 | $28.14 | $28.14 | $28.14 | $27.64 | 57,500 |
| 2019-07-16 | $25.58 | $25.58 | $25.58 | $25.58 | $25.12 | 25,810 |
| 2019-07-15 | $23.25 | $23.25 | $23.25 | $23.25 | $22.83 | 16,470 |
| 2019-07-12 | $17.62 | $21.14 | $17.62 | $21.14 | $20.76 | 52,200 |
Three Squirrels Inc (300783) News Headlines
Recent Three Squirrels Inc (300783) News
Similar Companies to Three Squirrels Inc (300783) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |