Beijing Zhidemai Technology Company Ltd (300785) Exchange: SHE
Data as of July 17, 2025
$32.19 ($-1.00) -3.01%
Beijing Zhidemai Technology Company Ltd - Daily Information
Click for more stock information on Beijing Zhidemai Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $32.82 |
| Previous Close | $32.19 |
| High | $33.14 |
| Low | $32.00 |
| Adjusted Open | $32.82 |
| Previous Adjusted Close | $32.19 |
| Adjusted High | $33.14 |
| Adjusted Low | $32.00 |
Invest in Beijing Zhidemai Technology Company Ltd (300785)
Historical Stock Data for Beijing Zhidemai Technology Company Ltd (300785)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $32.82 | $33.14 | $32.00 | $32.19 | $32.19 | 5,885,700 |
| 2025-05-29 | $32.86 | $33.28 | $31.68 | $33.19 | $33.19 | 10,101,340 |
| 2025-05-28 | $36.15 | $36.15 | $32.80 | $32.89 | $32.89 | 17,660,580 |
| 2025-05-27 | $36.92 | $36.93 | $35.66 | $36.75 | $36.75 | 9,188,240 |
| 2025-05-26 | $35.82 | $37.73 | $35.24 | $36.89 | $36.89 | 14,304,580 |
| 2025-05-23 | $34.88 | $36.86 | $34.00 | $36.04 | $36.04 | 15,930,230 |
| 2025-05-22 | $33.78 | $35.47 | $33.54 | $34.36 | $34.36 | 7,696,580 |
| 2025-05-21 | $34.78 | $34.88 | $33.80 | $33.98 | $33.98 | 4,103,520 |
| 2025-05-20 | $34.09 | $35.28 | $33.89 | $34.89 | $34.89 | 4,729,740 |
| 2025-05-19 | $34.83 | $34.83 | $33.21 | $34.22 | $34.22 | 5,865,650 |
| 2025-05-16 | $34.83 | $35.30 | $34.56 | $34.97 | $34.97 | 5,395,950 |
| 2025-05-15 | $36.54 | $36.67 | $35.12 | $35.21 | $35.21 | 6,323,280 |
| 2025-05-14 | $36.90 | $37.18 | $35.58 | $36.09 | $36.09 | 7,635,960 |
| 2025-05-13 | $36.96 | $38.34 | $36.29 | $37.07 | $37.07 | 9,947,730 |
| 2025-05-12 | $34.79 | $37.45 | $34.78 | $36.65 | $36.65 | 13,766,640 |
| 2025-05-09 | $35.00 | $35.72 | $34.35 | $34.53 | $34.53 | 8,114,580 |
| 2025-05-08 | $35.71 | $37.88 | $35.15 | $35.18 | $35.18 | 13,259,330 |
| 2025-05-07 | $36.44 | $36.93 | $35.28 | $35.81 | $35.81 | 8,779,110 |
| 2025-05-06 | $34.71 | $36.98 | $34.71 | $36.30 | $36.30 | 14,465,650 |
| 2025-04-30 | $33.07 | $36.30 | $33.07 | $34.70 | $34.70 | 14,490,770 |
| 2025-04-29 | $32.89 | $33.79 | $32.35 | $32.87 | $32.87 | 10,036,980 |
| 2025-04-28 | $31.46 | $32.50 | $31.08 | $31.51 | $31.51 | 5,226,780 |
| 2025-04-25 | $31.64 | $32.48 | $31.54 | $31.54 | $31.54 | 4,893,230 |
| 2025-04-24 | $32.38 | $33.00 | $31.48 | $31.64 | $31.64 | 6,081,330 |
| 2025-04-23 | $33.11 | $33.87 | $32.00 | $32.58 | $32.58 | 9,991,190 |
| 2025-04-22 | $32.10 | $33.01 | $31.94 | $32.15 | $32.15 | 8,885,040 |
| 2025-04-21 | $30.22 | $32.50 | $30.22 | $32.04 | $32.04 | 8,253,350 |
| 2025-04-18 | $30.68 | $30.84 | $30.09 | $30.43 | $30.43 | 3,985,810 |
| 2025-04-17 | $30.58 | $31.79 | $30.52 | $30.67 | $30.67 | 6,396,730 |
| 2025-04-16 | $31.70 | $32.49 | $30.67 | $30.98 | $30.98 | 8,999,510 |
| 2025-04-15 | $32.43 | $32.45 | $30.80 | $31.66 | $31.66 | 11,882,830 |
| 2025-04-14 | $29.69 | $33.13 | $29.22 | $32.45 | $32.45 | 16,255,630 |
| 2025-04-11 | $28.45 | $29.06 | $28.08 | $28.56 | $28.56 | 5,541,350 |
| 2025-04-10 | $27.91 | $28.98 | $27.87 | $28.58 | $28.58 | 8,396,550 |
| 2025-04-09 | $25.52 | $28.13 | $23.47 | $27.37 | $27.37 | 8,752,130 |
| 2025-04-08 | $25.04 | $26.87 | $25.04 | $25.98 | $25.98 | 7,430,800 |
| 2025-04-07 | $28.93 | $29.38 | $25.14 | $25.14 | $25.14 | 7,131,450 |
| 2025-04-03 | $31.20 | $31.73 | $30.90 | $31.43 | $31.43 | 3,190,580 |
| 2025-04-02 | $31.60 | $32.00 | $31.40 | $31.67 | $31.67 | 2,123,800 |
| 2025-04-01 | $32.13 | $32.39 | $31.60 | $31.63 | $31.63 | 2,892,600 |
| 2025-03-31 | $31.65 | $32.48 | $31.20 | $32.19 | $32.19 | 3,889,680 |
| 2025-03-28 | $32.44 | $32.54 | $31.61 | $32.00 | $32.00 | 3,563,400 |
| 2025-03-27 | $32.00 | $32.50 | $31.68 | $32.24 | $32.24 | 3,751,520 |
| 2025-03-26 | $32.46 | $32.90 | $32.11 | $32.14 | $32.14 | 3,824,800 |
| 2025-03-25 | $33.48 | $33.88 | $32.50 | $32.60 | $32.60 | 3,902,710 |
| 2025-03-24 | $34.00 | $34.20 | $32.33 | $33.81 | $33.81 | 4,812,100 |
| 2025-03-21 | $35.10 | $35.36 | $33.70 | $33.86 | $33.86 | 4,998,660 |
| 2025-03-20 | $35.36 | $35.85 | $34.96 | $35.10 | $35.10 | 3,975,950 |
| 2025-03-19 | $36.15 | $36.15 | $35.15 | $35.36 | $35.36 | 5,570,950 |
| 2025-03-18 | $36.50 | $36.99 | $36.04 | $36.22 | $36.22 | 4,866,840 |
| 2025-03-17 | $37.25 | $37.72 | $36.54 | $36.68 | $36.68 | 5,430,990 |
| 2025-03-14 | $35.74 | $37.14 | $35.74 | $36.74 | $36.74 | 6,083,330 |
| 2025-03-13 | $37.31 | $37.34 | $35.72 | $36.02 | $36.02 | 5,682,950 |
| 2025-03-12 | $37.00 | $37.34 | $36.60 | $37.06 | $37.06 | 6,566,770 |
| 2025-03-11 | $36.70 | $37.26 | $36.54 | $36.93 | $36.93 | 6,569,050 |
| 2025-03-10 | $37.51 | $38.29 | $36.05 | $37.91 | $37.91 | 14,027,990 |
| 2025-03-07 | $37.34 | $39.39 | $37.05 | $38.44 | $38.44 | 22,027,250 |
| 2025-03-06 | $36.97 | $38.00 | $36.73 | $37.71 | $37.71 | 16,395,790 |
| 2025-03-05 | $35.80 | $36.18 | $35.02 | $35.29 | $35.29 | 6,438,440 |
| 2025-03-04 | $35.30 | $36.31 | $35.02 | $36.00 | $36.00 | 5,650,050 |
| 2025-03-03 | $34.80 | $36.78 | $34.80 | $35.72 | $35.72 | 8,568,740 |
| 2025-02-28 | $37.80 | $37.80 | $34.10 | $34.70 | $34.70 | 10,529,810 |
| 2025-02-27 | $37.33 | $38.68 | $37.03 | $38.10 | $38.10 | 11,776,370 |
| 2025-02-26 | $37.30 | $37.58 | $36.79 | $37.46 | $37.46 | 8,403,830 |
| 2025-02-25 | $37.00 | $37.91 | $36.78 | $37.00 | $37.00 | 9,605,730 |
| 2025-02-24 | $38.85 | $38.85 | $37.43 | $37.96 | $37.96 | 17,505,560 |
| 2025-02-20 | $37.75 | $38.44 | $36.96 | $37.50 | $37.50 | 10,135,360 |
| 2025-02-19 | $35.78 | $38.86 | $35.48 | $37.75 | $37.75 | 14,558,960 |
| 2025-02-18 | $37.86 | $38.22 | $35.78 | $35.84 | $35.84 | 13,640,700 |
| 2025-02-17 | $39.49 | $39.66 | $37.68 | $38.54 | $38.54 | 14,420,780 |
| 2025-02-14 | $39.20 | $39.54 | $37.82 | $38.54 | $38.54 | 18,175,750 |
| 2025-02-13 | $40.00 | $41.97 | $39.54 | $40.68 | $40.68 | 22,249,230 |
| 2025-02-12 | $39.19 | $40.39 | $37.51 | $40.08 | $40.08 | 19,322,960 |
| 2025-02-11 | $40.31 | $42.11 | $39.12 | $40.87 | $40.87 | 26,752,420 |
| 2025-02-10 | $37.60 | $40.38 | $37.60 | $40.38 | $40.38 | 27,248,970 |
| 2025-02-07 | $37.68 | $38.20 | $36.36 | $37.48 | $37.48 | 20,244,840 |
| 2025-02-06 | $37.93 | $38.28 | $36.16 | $38.12 | $38.12 | 20,336,980 |
| 2025-02-05 | $39.50 | $41.18 | $37.58 | $37.98 | $37.98 | 23,631,750 |
| 2025-01-27 | $37.60 | $38.94 | $37.00 | $37.66 | $37.66 | 24,873,430 |
| 2025-01-24 | $32.97 | $37.49 | $32.78 | $37.31 | $37.31 | 31,710,060 |
| 2025-01-23 | $31.74 | $33.98 | $31.25 | $32.78 | $32.78 | 17,854,220 |
| 2025-01-22 | $32.02 | $32.20 | $30.90 | $31.11 | $31.11 | 9,804,000 |
| 2025-01-21 | $32.59 | $32.75 | $31.40 | $32.71 | $32.71 | 10,991,360 |
| 2025-01-20 | $33.14 | $33.35 | $31.92 | $32.45 | $32.45 | 12,177,760 |
| 2025-01-17 | $33.00 | $34.86 | $32.66 | $33.08 | $33.08 | 15,491,360 |
| 2025-01-16 | $34.00 | $35.36 | $33.00 | $33.46 | $33.46 | 17,070,350 |
| 2025-01-15 | $34.46 | $35.66 | $33.63 | $34.61 | $34.61 | 21,195,310 |
| 2025-01-14 | $32.06 | $34.22 | $31.50 | $33.98 | $33.98 | 16,464,500 |
| 2025-01-13 | $30.55 | $31.37 | $29.30 | $31.07 | $31.07 | 9,783,710 |
| 2025-01-09 | $32.92 | $34.00 | $32.60 | $33.37 | $33.37 | 14,361,210 |
| 2025-01-08 | $31.68 | $33.57 | $31.02 | $33.18 | $33.18 | 16,495,120 |
| 2025-01-07 | $29.60 | $32.00 | $29.60 | $31.98 | $31.98 | 13,206,270 |
| 2025-01-06 | $30.24 | $30.78 | $29.00 | $29.63 | $29.63 | 10,737,530 |
| 2025-01-03 | $34.25 | $34.47 | $30.87 | $31.08 | $31.08 | 15,920,320 |
| 2025-01-02 | $33.97 | $36.00 | $33.60 | $34.59 | $34.59 | 17,656,380 |
| 2024-12-31 | $35.30 | $35.44 | $33.41 | $33.50 | $33.50 | 10,689,620 |
| 2024-12-30 | $36.10 | $36.18 | $34.49 | $34.90 | $34.90 | 14,391,520 |
| 2024-12-27 | $38.45 | $38.58 | $36.20 | $36.73 | $36.73 | 17,296,800 |
| 2024-12-26 | $39.45 | $40.58 | $38.51 | $38.98 | $38.98 | 14,801,030 |
| 2024-12-25 | $41.40 | $41.40 | $38.50 | $38.54 | $38.54 | 17,079,570 |
| 2024-12-24 | $40.38 | $43.00 | $39.21 | $42.47 | $42.47 | 19,809,810 |
| 2024-12-23 | $45.00 | $45.00 | $39.11 | $40.58 | $40.58 | 23,980,150 |
| 2024-12-20 | $42.01 | $44.68 | $41.00 | $44.50 | $44.50 | 32,415,060 |
| 2024-12-19 | $38.10 | $43.86 | $37.67 | $43.11 | $43.11 | 29,931,920 |
| 2024-12-18 | $36.86 | $40.88 | $35.80 | $39.40 | $39.40 | 23,422,440 |
| 2024-12-17 | $39.74 | $39.75 | $36.68 | $37.45 | $37.45 | 24,363,240 |
| 2024-12-16 | $43.29 | $45.82 | $39.60 | $40.25 | $40.25 | 31,219,240 |
| 2024-12-13 | $38.86 | $46.26 | $38.10 | $41.76 | $41.76 | 33,014,640 |
| 2024-12-12 | $39.57 | $42.50 | $39.25 | $40.19 | $40.19 | 32,338,780 |
| 2024-12-11 | $40.13 | $41.60 | $38.88 | $39.25 | $39.25 | 34,307,160 |
| 2024-12-10 | $38.00 | $42.68 | $36.80 | $42.68 | $42.68 | 48,717,340 |
| 2024-12-09 | $33.68 | $35.58 | $32.58 | $35.57 | $35.57 | 29,325,460 |
| 2024-12-06 | $32.32 | $34.50 | $31.50 | $33.34 | $33.34 | 27,623,380 |
| 2024-12-05 | $29.88 | $32.32 | $29.71 | $31.97 | $31.97 | 21,617,500 |
| 2024-12-04 | $31.18 | $31.57 | $29.50 | $29.98 | $29.98 | 14,024,800 |
| 2024-12-03 | $31.65 | $31.74 | $30.71 | $31.50 | $31.50 | 16,101,640 |
| 2024-12-02 | $31.44 | $32.48 | $31.02 | $32.08 | $32.08 | 24,323,040 |
| 2024-11-29 | $30.09 | $32.00 | $29.65 | $30.98 | $30.98 | 21,848,290 |
| 2024-11-28 | $30.70 | $31.67 | $29.50 | $29.64 | $29.64 | 17,198,190 |
| 2024-11-27 | $29.00 | $30.71 | $27.79 | $30.70 | $30.70 | 17,388,860 |
| 2024-11-26 | $30.50 | $31.89 | $29.40 | $29.70 | $29.70 | 20,115,840 |
| 2024-11-25 | $31.05 | $31.90 | $29.00 | $31.87 | $31.87 | 27,118,750 |
| 2024-11-22 | $29.60 | $34.70 | $29.16 | $31.00 | $31.00 | 36,696,810 |
| 2024-11-21 | $29.70 | $31.14 | $28.92 | $29.98 | $29.98 | 24,813,380 |
| 2024-11-20 | $27.67 | $30.30 | $27.31 | $29.77 | $29.77 | 24,690,940 |
| 2024-11-19 | $26.81 | $28.28 | $26.46 | $27.75 | $27.75 | 18,965,720 |
| 2024-11-18 | $32.17 | $32.50 | $27.19 | $27.73 | $27.73 | 28,961,990 |
| 2024-11-15 | $30.77 | $35.35 | $30.77 | $32.18 | $32.18 | 44,580,280 |
| 2024-11-14 | $33.33 | $35.00 | $29.80 | $29.99 | $29.99 | 41,210,020 |
| 2024-11-13 | $29.00 | $34.12 | $29.00 | $34.12 | $34.12 | 43,256,200 |
| 2024-11-12 | $29.80 | $30.10 | $27.80 | $28.43 | $28.43 | 18,259,250 |
| 2024-11-11 | $28.04 | $29.90 | $27.90 | $29.80 | $29.80 | 19,139,090 |
| 2024-11-08 | $29.36 | $29.49 | $28.17 | $28.43 | $28.43 | 15,022,050 |
| 2024-11-07 | $27.69 | $29.29 | $27.11 | $29.00 | $29.00 | 17,872,320 |
| 2024-11-06 | $27.22 | $28.65 | $27.06 | $27.88 | $27.88 | 16,777,510 |
| 2024-11-05 | $26.40 | $27.46 | $26.07 | $27.46 | $27.46 | 12,290,510 |
| 2024-11-04 | $25.25 | $26.19 | $25.20 | $26.12 | $26.12 | 8,382,730 |
| 2024-11-01 | $28.28 | $28.28 | $25.70 | $25.75 | $25.75 | 16,839,040 |
| 2024-10-31 | $27.62 | $28.74 | $27.25 | $28.41 | $28.41 | 18,660,440 |
| 2024-10-30 | $28.85 | $29.44 | $27.48 | $28.30 | $28.30 | 18,790,180 |
| 2024-10-29 | $30.67 | $30.67 | $28.16 | $28.23 | $28.23 | 27,781,780 |
| 2024-10-28 | $28.03 | $32.00 | $27.80 | $30.82 | $30.82 | 34,445,960 |
| 2024-10-25 | $26.51 | $29.15 | $26.26 | $28.19 | $28.19 | 23,260,750 |
| 2024-10-24 | $28.00 | $29.20 | $27.00 | $27.01 | $27.01 | 27,269,920 |
| 2024-10-23 | $33.90 | $35.80 | $29.99 | $30.30 | $30.30 | 39,357,640 |
| 2024-10-22 | $28.68 | $34.62 | $28.30 | $32.22 | $32.22 | 44,192,920 |
| 2024-10-21 | $26.70 | $29.09 | $26.39 | $28.85 | $28.85 | 24,273,520 |
| 2024-10-18 | $25.81 | $27.76 | $25.30 | $26.71 | $26.71 | 19,673,700 |
| 2024-10-17 | $26.08 | $27.38 | $25.79 | $26.30 | $26.30 | 19,883,970 |
| 2024-10-16 | $24.07 | $26.54 | $24.07 | $26.26 | $26.26 | 16,738,850 |
| 2024-10-15 | $25.10 | $27.97 | $24.88 | $25.67 | $25.67 | 24,245,450 |
| 2024-10-14 | $23.06 | $25.07 | $22.90 | $25.03 | $25.03 | 13,842,030 |
| 2024-10-11 | $24.80 | $25.30 | $22.55 | $23.17 | $23.17 | 13,277,420 |
| 2024-10-10 | $25.20 | $26.20 | $23.59 | $25.62 | $25.62 | 15,364,780 |
| 2024-10-09 | $28.50 | $29.13 | $25.25 | $25.25 | $25.25 | 22,890,200 |
| 2024-10-08 | $31.30 | $31.68 | $26.52 | $31.56 | $31.56 | 35,272,980 |
| 2024-09-30 | $23.64 | $27.51 | $23.00 | $26.94 | $26.94 | 35,245,890 |
| 2024-09-27 | $22.00 | $24.80 | $21.76 | $23.33 | $23.33 | 31,652,790 |
| 2024-09-26 | $21.00 | $23.50 | $20.31 | $22.76 | $22.76 | 35,378,200 |
| 2024-09-25 | $17.96 | $21.60 | $17.72 | $21.60 | $21.60 | 24,406,800 |
| 2024-09-24 | $17.73 | $18.42 | $17.09 | $18.00 | $18.00 | 13,879,590 |
| 2024-09-23 | $17.33 | $18.50 | $17.05 | $18.04 | $18.04 | 14,647,260 |
| 2024-09-20 | $16.19 | $18.76 | $16.07 | $17.58 | $17.58 | 13,385,380 |
| 2024-09-19 | $16.00 | $16.26 | $15.74 | $16.17 | $16.17 | 2,346,930 |
| 2024-09-18 | $15.91 | $16.09 | $15.36 | $15.64 | $15.64 | 1,912,010 |
| 2024-09-13 | $16.35 | $16.43 | $15.90 | $15.92 | $15.92 | 1,908,300 |
| 2024-09-12 | $16.36 | $16.56 | $16.30 | $16.34 | $16.34 | 2,198,930 |
| 2024-09-11 | $16.41 | $16.55 | $16.18 | $16.36 | $16.36 | 1,684,330 |
| 2024-09-10 | $16.28 | $16.73 | $16.08 | $16.42 | $16.42 | 3,180,020 |
| 2024-09-09 | $16.15 | $16.27 | $15.86 | $16.11 | $16.11 | 1,542,450 |
| 2024-09-06 | $16.33 | $16.47 | $16.09 | $16.15 | $16.15 | 2,150,250 |
| 2024-09-05 | $16.10 | $16.59 | $16.10 | $16.38 | $16.38 | 2,983,200 |
| 2024-09-04 | $15.95 | $16.15 | $15.85 | $16.04 | $16.04 | 1,826,530 |
| 2024-09-03 | $15.78 | $16.20 | $15.65 | $16.05 | $16.05 | 2,265,450 |
| 2024-09-02 | $16.11 | $16.11 | $15.71 | $15.73 | $15.73 | 2,063,950 |
| 2024-08-30 | $15.69 | $16.15 | $15.50 | $16.00 | $16.00 | 3,124,380 |
| 2024-08-29 | $15.02 | $15.55 | $14.92 | $15.51 | $15.51 | 2,524,450 |
| 2024-08-28 | $14.91 | $15.20 | $14.64 | $15.10 | $15.10 | 1,664,660 |
| 2024-08-27 | $15.10 | $15.30 | $14.90 | $14.92 | $14.92 | 1,608,730 |
| 2024-08-26 | $14.96 | $15.18 | $14.85 | $15.17 | $15.17 | 1,442,300 |
| 2024-08-23 | $15.04 | $15.17 | $14.77 | $14.97 | $14.97 | 1,540,930 |
| 2024-08-22 | $15.45 | $15.65 | $14.98 | $15.05 | $15.05 | 2,058,060 |
| 2024-08-21 | $15.55 | $15.97 | $15.40 | $15.44 | $15.44 | 1,814,650 |
| 2024-08-20 | $15.90 | $16.21 | $15.65 | $15.69 | $15.69 | 2,196,200 |
| 2024-08-19 | $15.83 | $16.11 | $15.65 | $15.95 | $15.95 | 2,306,670 |
| 2024-08-16 | $15.86 | $16.10 | $15.65 | $15.83 | $15.83 | 2,250,010 |
| 2024-08-15 | $15.49 | $15.95 | $15.28 | $15.81 | $15.81 | 2,489,150 |
| 2024-08-14 | $15.32 | $15.60 | $15.30 | $15.50 | $15.50 | 1,842,410 |
| 2024-08-13 | $15.49 | $15.56 | $15.11 | $15.35 | $15.35 | 1,946,950 |
| 2024-08-12 | $15.78 | $15.78 | $15.38 | $15.51 | $15.51 | 1,642,800 |
| 2024-08-09 | $16.09 | $16.16 | $15.70 | $15.77 | $15.77 | 1,619,410 |
| 2024-08-08 | $16.08 | $16.24 | $15.66 | $16.08 | $16.08 | 2,089,350 |
| 2024-08-07 | $16.36 | $16.36 | $16.02 | $16.08 | $16.08 | 1,687,510 |
| 2024-08-06 | $15.86 | $16.15 | $15.83 | $16.15 | $16.15 | 2,246,390 |
| 2024-08-05 | $16.13 | $16.47 | $15.60 | $15.63 | $15.63 | 2,571,590 |
| 2024-08-02 | $16.40 | $16.56 | $16.12 | $16.14 | $16.14 | 1,850,430 |
| 2024-08-01 | $16.65 | $16.77 | $16.35 | $16.49 | $16.49 | 2,717,580 |
| 2024-07-31 | $16.05 | $16.61 | $15.97 | $16.60 | $16.60 | 3,326,360 |
| 2024-07-30 | $15.82 | $16.28 | $15.79 | $16.02 | $16.02 | 2,134,580 |
| 2024-07-29 | $15.99 | $15.99 | $15.67 | $15.88 | $15.88 | 1,402,420 |
| 2024-07-26 | $15.76 | $15.97 | $15.68 | $15.90 | $15.90 | 1,795,830 |
| 2024-07-25 | $15.48 | $15.88 | $15.20 | $15.70 | $15.70 | 2,144,430 |
| 2024-07-24 | $15.91 | $16.02 | $15.40 | $15.46 | $15.46 | 2,120,070 |
| 2024-07-23 | $16.58 | $16.60 | $15.91 | $15.92 | $15.92 | 2,256,910 |
| 2024-07-22 | $16.42 | $16.54 | $16.21 | $16.48 | $16.48 | 1,563,130 |
| 2024-07-19 | $16.11 | $16.54 | $16.11 | $16.40 | $16.40 | 1,601,600 |
| 2024-07-18 | $16.40 | $16.40 | $15.90 | $16.27 | $16.27 | 2,326,350 |
| 2024-07-17 | $16.76 | $17.07 | $16.50 | $16.54 | $16.54 | 2,448,500 |
| 2024-07-16 | $16.70 | $16.84 | $16.52 | $16.79 | $16.79 | 1,488,780 |
| 2024-07-15 | $16.98 | $17.05 | $16.66 | $16.69 | $16.69 | 2,264,180 |
| 2024-07-12 | $17.10 | $17.45 | $17.07 | $17.12 | $17.12 | 2,661,150 |
| 2024-07-11 | $16.88 | $17.37 | $16.67 | $17.20 | $17.20 | 4,019,360 |
| 2024-07-10 | $16.44 | $16.95 | $16.27 | $16.60 | $16.60 | 3,022,850 |
| 2024-07-09 | $16.40 | $16.68 | $15.80 | $16.61 | $16.61 | 3,355,750 |
| 2024-07-08 | $16.87 | $16.87 | $16.20 | $16.36 | $16.36 | 2,997,030 |
| 2024-07-05 | $16.54 | $17.02 | $16.44 | $16.93 | $16.93 | 2,687,450 |
| 2024-07-04 | $17.15 | $17.38 | $16.68 | $16.70 | $16.70 | 3,593,110 |
| 2024-07-03 | $17.26 | $17.80 | $16.92 | $17.50 | $17.50 | 4,943,120 |
| 2024-07-02 | $17.22 | $17.50 | $17.10 | $17.24 | $17.24 | 3,139,980 |
| 2024-07-01 | $16.90 | $17.17 | $16.50 | $17.14 | $17.14 | 2,491,400 |
| 2024-06-28 | $17.00 | $17.29 | $16.84 | $16.91 | $16.91 | 3,474,750 |
| 2024-06-27 | $16.94 | $17.53 | $16.85 | $17.05 | $17.05 | 5,005,100 |
| 2024-06-26 | $16.09 | $17.53 | $15.80 | $17.26 | $17.26 | 7,047,480 |
| 2024-06-25 | $15.97 | $16.18 | $15.78 | $15.91 | $15.91 | 2,594,420 |
| 2024-06-24 | $16.94 | $16.94 | $15.97 | $15.97 | $15.97 | 4,504,830 |
| 2024-06-21 | $16.90 | $17.07 | $16.60 | $17.02 | $17.02 | 2,827,100 |
| 2024-06-20 | $17.58 | $17.62 | $16.91 | $16.91 | $16.91 | 3,846,680 |
| 2024-06-19 | $17.88 | $17.92 | $17.39 | $17.56 | $17.56 | 3,063,600 |
| 2024-06-18 | $17.85 | $17.93 | $17.71 | $17.80 | $17.80 | 2,906,650 |
| 2024-06-17 | $18.06 | $18.09 | $17.60 | $17.72 | $17.72 | 3,215,980 |
| 2024-06-14 | $18.00 | $18.18 | $17.83 | $18.06 | $18.06 | 3,156,000 |
| 2024-06-13 | $17.70 | $18.50 | $17.61 | $18.18 | $18.18 | 5,515,800 |
| 2024-06-12 | $17.35 | $17.88 | $17.35 | $17.79 | $17.79 | 4,810,750 |
| 2024-06-11 | $17.18 | $17.39 | $16.81 | $17.35 | $17.35 | 3,013,380 |
| 2024-06-07 | $17.38 | $17.60 | $16.91 | $17.24 | $17.24 | 4,580,100 |
| 2024-06-06 | $17.82 | $17.97 | $16.71 | $17.05 | $17.05 | 6,251,300 |
| 2024-06-05 | $18.30 | $18.35 | $17.75 | $17.75 | $17.75 | 4,162,980 |
| 2024-06-04 | $18.64 | $18.64 | $18.06 | $18.36 | $18.36 | 3,585,080 |
| 2024-06-03 | $18.99 | $18.99 | $18.37 | $18.58 | $18.58 | 3,555,700 |
| 2024-05-31 | $18.50 | $18.87 | $18.50 | $18.73 | $18.73 | 3,652,850 |
| 2024-05-30 | $18.90 | $19.14 | $18.51 | $18.60 | $18.60 | 4,489,300 |
| 2024-05-29 | $19.00 | $19.43 | $18.72 | $19.03 | $19.03 | 7,114,530 |
| 2024-05-28 | $20.10 | $20.20 | $19.05 | $19.17 | $19.17 | 11,493,330 |
| 2024-05-27 | $21.40 | $21.96 | $21.02 | $21.30 | $21.30 | 11,150,480 |
| 2024-05-24 | $20.71 | $21.55 | $20.67 | $20.76 | $20.76 | 6,781,840 |
| 2024-05-23 | $21.94 | $21.94 | $20.48 | $20.72 | $20.72 | 9,455,080 |
| 2024-05-22 | $21.26 | $22.57 | $21.01 | $21.80 | $21.80 | 12,595,900 |
| 2024-05-21 | $20.61 | $21.72 | $20.46 | $21.50 | $21.50 | 12,932,120 |
| 2024-05-20 | $20.23 | $20.96 | $20.11 | $20.60 | $20.60 | 7,306,120 |
| 2024-05-17 | $20.81 | $20.98 | $20.15 | $20.45 | $20.45 | 9,000,500 |
| 2024-05-16 | $20.40 | $21.98 | $19.97 | $21.01 | $21.01 | 12,803,010 |
| 2024-05-15 | $20.73 | $20.91 | $20.00 | $20.14 | $20.14 | 10,411,340 |
| 2024-05-14 | $21.94 | $22.64 | $21.09 | $21.33 | $21.33 | 11,180,990 |
| 2024-05-13 | $21.11 | $22.93 | $21.03 | $22.07 | $22.07 | 12,329,200 |
| 2024-05-10 | $21.88 | $22.90 | $21.50 | $21.90 | $21.90 | 15,971,140 |
| 2024-05-09 | $20.60 | $21.80 | $20.50 | $21.37 | $21.37 | 13,316,610 |
| 2024-05-08 | $22.40 | $22.40 | $20.82 | $21.25 | $21.25 | 22,465,840 |
| 2024-05-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 12,896,930 |
| 2024-05-06 | $18.90 | $19.75 | $18.82 | $19.43 | $19.43 | 7,020,580 |
| 2024-04-30 | $19.00 | $19.33 | $18.36 | $18.37 | $18.37 | 6,076,420 |
| 2024-04-29 | $18.39 | $18.92 | $18.28 | $18.92 | $18.92 | 5,050,550 |
| 2024-04-26 | $17.53 | $18.28 | $17.38 | $18.15 | $18.15 | 6,878,130 |
| 2024-04-25 | $18.40 | $18.60 | $18.21 | $18.24 | $18.24 | 3,114,120 |
| 2024-04-24 | $18.07 | $18.57 | $17.96 | $18.53 | $18.53 | 4,154,880 |
| 2024-04-23 | $18.00 | $18.45 | $18.00 | $18.17 | $18.17 | 4,018,850 |
| 2024-04-22 | $17.51 | $17.82 | $16.88 | $17.70 | $17.70 | 2,996,560 |
| 2024-04-19 | $17.62 | $18.32 | $17.50 | $17.82 | $17.82 | 3,763,580 |
| 2024-04-18 | $18.00 | $18.23 | $17.56 | $17.81 | $17.81 | 4,042,830 |
| 2024-04-17 | $17.62 | $18.52 | $17.62 | $18.21 | $18.21 | 4,865,520 |
| 2024-04-16 | $18.30 | $18.30 | $16.73 | $17.37 | $17.37 | 6,115,210 |
| 2024-04-15 | $19.00 | $19.28 | $17.90 | $18.40 | $18.40 | 5,658,260 |
| 2024-04-12 | $19.87 | $19.89 | $19.00 | $19.03 | $19.03 | 5,073,160 |
| 2024-04-11 | $18.55 | $20.48 | $18.42 | $19.89 | $19.89 | 8,438,340 |
| 2024-04-10 | $19.39 | $19.43 | $18.30 | $18.55 | $18.55 | 4,672,930 |
| 2024-04-09 | $19.25 | $19.56 | $19.00 | $19.43 | $19.43 | 3,250,050 |
| 2024-04-08 | $19.65 | $19.69 | $19.02 | $19.22 | $19.22 | 4,021,150 |
| 2024-04-03 | $20.74 | $20.74 | $19.65 | $19.79 | $19.79 | 6,009,450 |
| 2024-04-02 | $21.60 | $21.63 | $20.58 | $20.78 | $20.78 | 8,169,970 |
| 2024-04-01 | $21.18 | $22.36 | $21.18 | $21.73 | $21.73 | 7,549,960 |
| 2024-03-29 | $21.64 | $21.88 | $20.89 | $21.20 | $21.20 | 6,318,600 |
| 2024-03-28 | $21.10 | $22.35 | $21.00 | $21.84 | $21.84 | 8,972,610 |
| 2024-03-27 | $22.47 | $23.10 | $21.20 | $21.30 | $21.30 | 10,937,700 |
| 2024-03-26 | $23.18 | $23.95 | $22.50 | $22.79 | $22.79 | 11,187,290 |
| 2024-03-25 | $24.60 | $25.60 | $22.74 | $22.77 | $22.77 | 14,901,690 |
| 2024-03-22 | $24.12 | $24.67 | $23.08 | $23.65 | $23.65 | 15,145,620 |
| 2024-03-21 | $24.00 | $25.55 | $23.50 | $24.24 | $24.24 | 21,417,580 |
| 2024-03-20 | $21.20 | $25.28 | $21.10 | $24.28 | $24.28 | 26,428,360 |
| 2024-03-19 | $20.45 | $21.70 | $20.20 | $21.58 | $21.58 | 13,859,170 |
| 2024-03-18 | $19.88 | $20.49 | $19.52 | $20.40 | $20.40 | 7,296,550 |
| 2024-03-15 | $19.80 | $19.98 | $19.32 | $19.87 | $19.87 | 4,635,540 |
| 2024-03-14 | $20.66 | $20.66 | $19.56 | $19.89 | $19.89 | 6,923,410 |
| 2024-03-13 | $19.90 | $20.76 | $19.66 | $20.76 | $20.76 | 9,897,120 |
| 2024-03-12 | $19.67 | $20.04 | $19.52 | $19.83 | $19.83 | 5,181,730 |
| 2024-03-11 | $19.21 | $19.74 | $19.18 | $19.70 | $19.70 | 4,575,350 |
| 2024-03-08 | $19.38 | $19.59 | $19.12 | $19.45 | $19.45 | 4,537,750 |
| 2024-03-07 | $20.25 | $20.43 | $19.10 | $19.24 | $19.24 | 7,914,280 |
| 2024-03-06 | $20.36 | $20.64 | $19.86 | $20.05 | $20.05 | 8,746,730 |
| 2024-03-05 | $20.56 | $21.57 | $19.90 | $21.09 | $21.09 | 14,673,030 |
| 2024-03-04 | $21.51 | $21.60 | $20.01 | $20.98 | $20.98 | 16,529,700 |
| 2024-03-01 | $19.80 | $22.50 | $19.80 | $21.75 | $21.75 | 24,323,290 |
| 2024-02-29 | $18.60 | $19.80 | $18.59 | $19.66 | $19.66 | 12,526,420 |
| 2024-02-28 | $19.94 | $21.40 | $18.68 | $18.95 | $18.95 | 19,543,930 |
| 2024-02-27 | $17.86 | $20.66 | $17.63 | $20.15 | $20.15 | 15,821,580 |
| 2024-02-26 | $17.88 | $18.77 | $17.60 | $18.07 | $18.07 | 13,192,230 |
| 2024-02-23 | $16.58 | $17.30 | $16.29 | $17.29 | $17.29 | 8,710,650 |
| 2024-02-22 | $15.92 | $16.41 | $15.89 | $16.39 | $16.39 | 5,420,240 |
| 2024-02-21 | $15.61 | $16.52 | $15.45 | $15.94 | $15.94 | 7,108,920 |
| 2024-02-20 | $15.85 | $15.96 | $15.28 | $15.94 | $15.94 | 7,356,210 |
| 2024-02-19 | $14.88 | $16.16 | $14.88 | $16.03 | $16.03 | 9,015,340 |
| 2024-02-08 | $13.10 | $14.50 | $12.85 | $14.40 | $14.40 | 7,492,770 |
| 2024-02-07 | $14.20 | $14.34 | $12.82 | $13.10 | $13.10 | 7,958,620 |
| 2024-02-06 | $12.80 | $14.42 | $12.60 | $14.05 | $14.05 | 6,389,620 |
| 2024-02-05 | $15.10 | $15.12 | $13.24 | $13.51 | $13.51 | 7,416,820 |
| 2024-02-02 | $16.06 | $16.64 | $14.80 | $15.34 | $15.34 | 5,959,200 |
| 2024-02-01 | $16.10 | $16.47 | $15.30 | $16.02 | $16.02 | 5,095,930 |
| 2024-01-31 | $16.81 | $17.25 | $16.10 | $16.10 | $16.10 | 4,914,000 |
| 2024-01-30 | $17.81 | $17.92 | $17.06 | $17.09 | $17.09 | 3,988,850 |
| 2024-01-29 | $18.83 | $18.99 | $17.70 | $17.80 | $17.80 | 6,433,150 |
| 2024-01-26 | $18.80 | $19.66 | $18.50 | $18.83 | $18.83 | 7,554,860 |
| 2024-01-25 | $17.93 | $19.48 | $17.53 | $18.90 | $18.90 | 8,344,470 |
| 2024-01-24 | $17.66 | $18.18 | $17.20 | $17.91 | $17.91 | 5,190,100 |
| 2024-01-23 | $17.25 | $17.87 | $17.20 | $17.60 | $17.60 | 4,271,850 |
| 2024-01-22 | $18.70 | $18.89 | $17.18 | $17.33 | $17.33 | 5,339,800 |
| 2024-01-19 | $19.16 | $19.48 | $18.71 | $18.71 | $18.71 | 4,546,550 |
| 2024-01-18 | $19.22 | $19.44 | $18.40 | $19.25 | $19.25 | 7,386,740 |
| 2024-01-17 | $19.07 | $20.00 | $18.88 | $19.49 | $19.49 | 7,504,360 |
| 2024-01-16 | $19.68 | $19.75 | $18.84 | $19.18 | $19.18 | 5,338,200 |
| 2024-01-15 | $19.88 | $20.01 | $19.60 | $19.68 | $19.68 | 2,960,650 |
| 2024-01-12 | $20.32 | $20.55 | $19.92 | $19.95 | $19.95 | 3,411,150 |
| 2024-01-11 | $19.88 | $20.54 | $19.80 | $20.46 | $20.46 | 3,833,650 |
| 2024-01-10 | $20.27 | $20.54 | $19.67 | $19.94 | $19.94 | 4,041,980 |
| 2024-01-09 | $20.66 | $20.96 | $20.10 | $20.30 | $20.30 | 3,774,100 |
| 2024-01-08 | $20.80 | $20.93 | $20.44 | $20.53 | $20.53 | 2,649,880 |
| 2024-01-05 | $21.33 | $21.40 | $20.61 | $20.75 | $20.75 | 3,655,800 |
| 2024-01-04 | $21.51 | $21.53 | $21.00 | $21.32 | $21.32 | 2,975,480 |
| 2024-01-03 | $21.53 | $21.89 | $21.30 | $21.57 | $21.57 | 3,553,530 |
| 2024-01-02 | $22.00 | $22.20 | $21.53 | $21.56 | $21.56 | 3,733,760 |
| 2024-01-01 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2023-12-29 | $21.16 | $22.08 | $21.05 | $21.86 | $21.86 | 5,350,980 |
| 2023-12-28 | $20.78 | $21.36 | $20.25 | $21.18 | $21.18 | 6,109,360 |
| 2023-12-27 | $21.24 | $21.48 | $20.59 | $20.85 | $20.85 | 5,771,680 |
| 2023-12-26 | $22.34 | $22.60 | $21.21 | $21.30 | $21.30 | 7,418,100 |
| 2023-12-25 | $22.51 | $23.34 | $21.88 | $22.41 | $22.41 | 7,234,200 |
| 2023-12-22 | $24.31 | $24.50 | $22.47 | $22.60 | $22.60 | 14,421,280 |
| 2023-12-21 | $23.40 | $24.74 | $22.56 | $24.64 | $24.64 | 14,666,860 |
| 2023-12-20 | $24.83 | $24.87 | $23.48 | $23.74 | $23.74 | 11,468,300 |
| 2023-12-19 | $23.33 | $24.90 | $23.12 | $24.72 | $24.72 | 17,102,800 |
| 2023-12-18 | $24.26 | $24.26 | $23.05 | $23.30 | $23.30 | 10,126,480 |
| 2023-12-15 | $23.87 | $24.65 | $23.76 | $24.43 | $24.43 | 11,283,090 |
| 2023-12-14 | $23.80 | $24.75 | $23.67 | $23.86 | $23.86 | 10,017,290 |
| 2023-12-13 | $24.34 | $24.49 | $23.60 | $23.61 | $23.61 | 8,572,180 |
| 2023-12-12 | $24.60 | $25.09 | $24.25 | $24.34 | $24.34 | 11,250,010 |
| 2023-12-11 | $23.69 | $24.74 | $23.46 | $24.69 | $24.69 | 14,522,750 |
| 2023-12-08 | $24.10 | $24.51 | $23.50 | $23.85 | $23.85 | 14,155,090 |
| 2023-12-07 | $24.07 | $25.00 | $24.00 | $24.30 | $24.30 | 16,780,040 |
| 2023-12-06 | $24.48 | $25.17 | $23.40 | $24.60 | $24.60 | 20,471,620 |
| 2023-12-05 | $25.35 | $26.19 | $24.58 | $24.71 | $24.71 | 25,943,510 |
| 2023-12-04 | $24.20 | $26.99 | $23.95 | $26.23 | $26.23 | 37,269,340 |
| 2023-12-01 | $22.76 | $26.29 | $22.76 | $24.85 | $24.85 | 34,840,470 |
| 2023-11-30 | $23.24 | $23.75 | $22.45 | $22.74 | $22.74 | 19,698,100 |
| 2023-11-29 | $22.23 | $23.69 | $22.21 | $23.34 | $23.34 | 24,381,900 |
| 2023-11-28 | $21.25 | $21.59 | $21.07 | $21.48 | $21.48 | 3,704,180 |
| 2023-11-27 | $21.69 | $21.74 | $21.15 | $21.30 | $21.30 | 5,197,180 |
| 2023-11-24 | $22.11 | $22.33 | $21.56 | $21.70 | $21.70 | 5,925,450 |
| 2023-11-23 | $22.61 | $22.61 | $21.76 | $22.13 | $22.13 | 7,123,250 |
| 2023-11-22 | $22.50 | $22.94 | $22.34 | $22.39 | $22.39 | 7,645,740 |
| 2023-11-21 | $22.79 | $23.08 | $22.44 | $22.57 | $22.57 | 11,367,140 |
| 2023-11-20 | $23.10 | $23.19 | $22.37 | $22.86 | $22.86 | 16,059,680 |
| 2023-11-17 | $22.43 | $23.70 | $22.40 | $23.61 | $23.61 | 23,556,510 |
| 2023-11-16 | $21.66 | $22.86 | $21.48 | $22.66 | $22.66 | 16,096,610 |
| 2023-11-15 | $21.98 | $22.12 | $21.63 | $21.74 | $21.74 | 3,749,500 |
| 2023-11-14 | $21.86 | $21.99 | $21.58 | $21.94 | $21.94 | 3,447,180 |
| 2023-11-13 | $21.39 | $22.00 | $21.37 | $21.68 | $21.68 | 5,009,540 |
| 2023-11-10 | $21.58 | $21.79 | $21.27 | $21.28 | $21.28 | 3,581,430 |
| 2023-11-09 | $21.95 | $22.14 | $21.51 | $21.60 | $21.60 | 5,246,500 |
| 2023-11-08 | $21.65 | $22.28 | $21.65 | $21.96 | $21.96 | 7,452,530 |
| 2023-11-07 | $21.63 | $21.81 | $21.28 | $21.76 | $21.76 | 6,821,070 |
| 2023-11-06 | $20.73 | $21.58 | $20.73 | $21.56 | $21.56 | 7,644,480 |
| 2023-11-03 | $20.35 | $20.80 | $20.07 | $20.66 | $20.66 | 6,346,950 |
| 2023-11-02 | $20.28 | $20.77 | $20.12 | $20.34 | $20.34 | 7,026,190 |
| 2023-11-01 | $19.95 | $20.49 | $19.72 | $20.22 | $20.22 | 5,520,850 |
| 2023-10-31 | $20.46 | $20.95 | $19.80 | $20.00 | $20.00 | 7,794,190 |
| 2023-10-30 | $20.05 | $20.55 | $19.61 | $20.44 | $20.44 | 6,553,220 |
| 2023-10-27 | $20.45 | $20.45 | $19.65 | $20.10 | $20.10 | 5,747,600 |
| 2023-10-26 | $20.55 | $20.75 | $19.96 | $20.45 | $20.45 | 5,010,650 |
| 2023-10-25 | $20.84 | $20.95 | $20.48 | $20.59 | $20.59 | 4,522,230 |
| 2023-10-24 | $19.80 | $20.81 | $19.80 | $20.80 | $20.80 | 5,960,100 |
| 2023-10-23 | $20.50 | $20.55 | $19.47 | $19.59 | $19.59 | 4,369,960 |
| 2023-10-20 | $21.12 | $21.29 | $20.42 | $20.50 | $20.50 | 3,897,430 |
| 2023-10-19 | $21.08 | $21.64 | $20.92 | $21.16 | $21.16 | 3,258,860 |
| 2023-10-18 | $21.69 | $21.76 | $20.97 | $21.11 | $21.11 | 3,911,730 |
| 2023-10-17 | $21.63 | $22.00 | $21.63 | $21.83 | $21.83 | 2,832,980 |
| 2023-10-16 | $22.03 | $22.09 | $21.57 | $21.69 | $21.69 | 2,614,300 |
| 2023-10-13 | $22.07 | $22.21 | $21.75 | $21.98 | $21.98 | 3,456,880 |
| 2023-10-12 | $22.64 | $22.71 | $22.10 | $22.22 | $22.22 | 3,626,450 |
| 2023-10-11 | $22.37 | $22.89 | $22.20 | $22.54 | $22.54 | 4,822,300 |
| 2023-10-10 | $22.53 | $22.70 | $22.21 | $22.22 | $22.22 | 3,621,850 |
| 2023-10-09 | $22.15 | $22.70 | $22.00 | $22.54 | $22.54 | 5,163,570 |
| 2023-09-28 | $22.17 | $22.29 | $22.00 | $22.20 | $22.20 | 3,978,680 |
| 2023-09-27 | $21.88 | $22.29 | $21.60 | $22.05 | $22.05 | 4,843,310 |
| 2023-09-26 | $21.59 | $22.10 | $21.51 | $21.82 | $21.82 | 5,250,160 |
| 2023-09-25 | $21.68 | $21.74 | $21.34 | $21.46 | $21.46 | 4,399,820 |
| 2023-09-22 | $20.85 | $21.75 | $20.70 | $21.68 | $21.68 | 6,426,210 |
| 2023-09-21 | $21.17 | $21.27 | $20.81 | $20.83 | $20.83 | 2,969,820 |
| 2023-09-20 | $21.06 | $21.39 | $21.00 | $21.17 | $21.17 | 3,511,520 |
| 2023-09-19 | $21.59 | $21.64 | $21.05 | $21.07 | $21.07 | 3,599,150 |
| 2023-09-18 | $21.27 | $21.59 | $21.01 | $21.50 | $21.50 | 3,660,780 |
| 2023-09-15 | $21.20 | $21.42 | $21.10 | $21.24 | $21.24 | 3,523,430 |
| 2023-09-14 | $21.78 | $21.78 | $21.10 | $21.20 | $21.20 | 4,857,260 |
| 2023-09-13 | $21.94 | $22.08 | $21.64 | $21.80 | $21.80 | 4,668,500 |
| 2023-09-12 | $22.22 | $22.35 | $22.00 | $22.07 | $22.07 | 3,910,670 |
| 2023-09-11 | $22.11 | $22.68 | $22.03 | $22.35 | $22.35 | 6,283,850 |
| 2023-09-08 | $22.54 | $22.70 | $21.62 | $22.11 | $22.11 | 7,341,340 |
| 2023-09-07 | $23.33 | $23.59 | $22.57 | $22.65 | $22.65 | 8,963,820 |
| 2023-09-06 | $24.23 | $24.23 | $23.13 | $23.32 | $23.32 | 9,229,750 |
| 2023-09-05 | $24.88 | $25.06 | $24.24 | $24.28 | $24.28 | 9,072,910 |
| 2023-09-04 | $25.71 | $25.98 | $24.80 | $25.06 | $25.06 | 14,277,620 |
| 2023-09-01 | $25.60 | $27.77 | $25.30 | $26.10 | $26.10 | 20,177,630 |
| 2023-08-31 | $24.54 | $25.86 | $24.13 | $25.75 | $25.75 | 14,605,950 |
| 2023-08-30 | $24.45 | $24.85 | $23.75 | $24.78 | $24.78 | 11,818,350 |
| 2023-08-29 | $22.45 | $24.50 | $22.40 | $23.98 | $23.98 | 11,592,470 |
| 2023-08-28 | $24.17 | $24.32 | $22.34 | $22.39 | $22.39 | 5,156,950 |
| 2023-08-25 | $23.50 | $23.70 | $22.51 | $22.66 | $22.66 | 5,041,790 |
| 2023-08-24 | $23.25 | $24.45 | $23.25 | $23.71 | $23.71 | 7,424,850 |
| 2023-08-23 | $23.34 | $23.93 | $23.00 | $23.02 | $23.02 | 4,180,150 |
| 2023-08-22 | $22.98 | $23.50 | $22.75 | $23.45 | $23.45 | 3,750,390 |
| 2023-08-21 | $22.75 | $23.66 | $22.73 | $22.87 | $22.87 | 3,407,930 |
| 2023-08-18 | $23.57 | $24.00 | $22.80 | $22.87 | $22.87 | 3,469,150 |
| 2023-08-17 | $23.40 | $24.10 | $23.24 | $23.86 | $23.86 | 2,986,000 |
| 2023-08-16 | $24.08 | $24.17 | $23.51 | $23.54 | $23.54 | 2,459,990 |
| 2023-08-15 | $24.57 | $24.78 | $23.98 | $24.10 | $24.10 | 3,249,570 |
| 2023-08-14 | $23.76 | $24.68 | $23.23 | $24.62 | $24.62 | 4,568,070 |
| 2023-08-11 | $24.54 | $24.69 | $23.76 | $23.76 | $23.76 | 4,709,090 |
| 2023-08-10 | $24.81 | $25.09 | $24.36 | $24.52 | $24.52 | 3,295,250 |
| 2023-08-09 | $25.40 | $25.65 | $24.74 | $24.90 | $24.90 | 4,043,580 |
| 2023-08-08 | $25.73 | $26.50 | $25.55 | $25.56 | $25.56 | 4,671,290 |
| 2023-08-07 | $26.04 | $26.25 | $25.71 | $25.82 | $25.82 | 3,336,000 |
| 2023-08-04 | $25.66 | $26.33 | $25.59 | $25.87 | $25.87 | 5,528,900 |
| 2023-08-03 | $25.82 | $25.89 | $25.42 | $25.76 | $25.76 | 2,845,230 |
| 2023-08-02 | $26.18 | $26.30 | $25.74 | $26.08 | $26.08 | 2,793,600 |
| 2023-08-01 | $27.15 | $27.15 | $26.18 | $26.25 | $26.25 | 4,288,200 |
| 2023-07-31 | $25.35 | $27.18 | $25.35 | $26.81 | $26.81 | 7,680,900 |
| 2023-07-28 | $24.68 | $25.46 | $24.57 | $25.38 | $25.38 | 2,959,400 |
| 2023-07-27 | $25.63 | $25.74 | $24.78 | $24.95 | $24.95 | 3,581,730 |
| 2023-07-26 | $25.97 | $26.04 | $25.25 | $25.70 | $25.70 | 3,853,250 |
| 2023-07-25 | $25.84 | $26.19 | $25.54 | $26.11 | $26.11 | 4,116,490 |
| 2023-07-24 | $25.39 | $25.98 | $25.20 | $25.48 | $25.48 | 3,514,420 |
| 2023-07-21 | $25.90 | $26.05 | $25.00 | $25.52 | $25.52 | 6,117,480 |
| 2023-07-20 | $25.64 | $27.26 | $25.58 | $26.36 | $26.36 | 9,353,100 |
| 2023-07-19 | $25.15 | $25.98 | $25.05 | $25.81 | $25.81 | 4,321,130 |
| 2023-07-18 | $25.12 | $25.33 | $24.80 | $25.04 | $25.04 | 2,674,830 |
| 2023-07-17 | $25.80 | $26.22 | $24.98 | $25.10 | $25.10 | 4,213,760 |
| 2023-07-14 | $25.65 | $26.46 | $25.65 | $26.03 | $26.03 | 5,605,750 |
| 2023-07-13 | $24.70 | $25.96 | $24.70 | $25.77 | $25.77 | 6,674,450 |
| 2023-07-12 | $25.10 | $25.28 | $24.58 | $24.60 | $24.60 | 3,107,140 |
| 2023-07-11 | $25.20 | $25.68 | $24.96 | $25.12 | $25.12 | 3,542,250 |
| 2023-07-10 | $25.28 | $25.50 | $25.10 | $25.30 | $25.30 | 2,095,300 |
| 2023-07-07 | $25.18 | $25.45 | $24.80 | $25.24 | $25.24 | 2,814,820 |
| 2023-07-06 | $25.25 | $25.75 | $25.20 | $25.25 | $25.25 | 3,188,870 |
| 2023-07-05 | $25.60 | $25.68 | $25.16 | $25.25 | $25.25 | 2,948,500 |
| 2023-07-04 | $25.70 | $25.75 | $25.10 | $25.43 | $25.43 | 3,727,930 |
| 2023-07-03 | $26.26 | $26.38 | $24.66 | $25.64 | $25.64 | 5,964,750 |
| 2023-06-30 | $25.77 | $26.39 | $25.66 | $26.18 | $26.18 | 2,582,030 |
| 2023-06-29 | $25.79 | $26.08 | $25.47 | $25.89 | $25.89 | 3,052,750 |
| 2023-06-28 | $26.07 | $26.29 | $25.00 | $25.82 | $25.82 | 4,164,920 |
| 2023-06-27 | $26.08 | $26.78 | $26.08 | $26.32 | $26.32 | 4,045,850 |
| 2023-06-26 | $27.08 | $28.02 | $25.91 | $25.93 | $25.93 | 5,294,980 |
| 2023-06-21 | $30.40 | $30.40 | $27.70 | $27.88 | $27.88 | 7,940,890 |
| 2023-06-20 | $29.95 | $30.59 | $29.20 | $30.47 | $30.47 | 6,403,640 |
| 2023-06-19 | $46.24 | $46.24 | $44.48 | $44.89 | $29.79 | 4,881,270 |
| 2023-06-16 | $46.57 | $46.60 | $44.70 | $45.87 | $30.44 | 3,842,910 |
| 2023-06-15 | $49.19 | $49.19 | $46.28 | $46.28 | $30.72 | 4,632,900 |
| 2023-06-14 | $47.97 | $49.15 | $47.30 | $48.59 | $32.25 | 5,251,080 |
| 2023-06-13 | $45.29 | $48.15 | $44.38 | $47.77 | $31.70 | 6,312,550 |
| 2023-06-12 | $44.89 | $45.61 | $44.39 | $45.29 | $30.06 | 2,348,770 |
| 2023-06-09 | $43.99 | $44.87 | $43.45 | $44.76 | $44.76 | 2,855,450 |
| 2023-06-08 | $45.91 | $45.98 | $43.20 | $44.01 | $44.01 | 3,808,040 |
| 2023-06-07 | $45.30 | $46.46 | $44.70 | $46.06 | $46.06 | 2,873,450 |
| 2023-06-06 | $46.00 | $47.16 | $45.00 | $45.21 | $45.21 | 3,780,270 |
| 2023-06-05 | $46.20 | $47.30 | $45.50 | $46.86 | $46.86 | 4,149,600 |
| 2023-06-02 | $46.80 | $48.24 | $45.94 | $47.02 | $47.02 | 6,623,770 |
| 2023-06-01 | $44.44 | $47.16 | $44.00 | $46.30 | $46.30 | 6,398,140 |
| 2023-05-31 | $45.26 | $45.73 | $44.41 | $44.51 | $44.51 | 4,569,390 |
| 2023-05-30 | $43.21 | $45.34 | $42.32 | $45.26 | $45.26 | 5,087,010 |
| 2023-05-29 | $44.80 | $45.32 | $43.56 | $43.81 | $43.81 | 3,834,800 |
| 2023-05-26 | $43.81 | $44.42 | $42.70 | $43.49 | $43.49 | 3,902,100 |
| 2023-05-25 | $44.89 | $46.01 | $42.99 | $44.30 | $44.30 | 3,456,500 |
| 2023-05-24 | $45.80 | $46.00 | $43.60 | $45.11 | $45.11 | 3,524,950 |
| 2023-05-23 | $46.23 | $47.07 | $45.00 | $45.42 | $45.42 | 3,276,210 |
| 2023-05-22 | $47.08 | $47.49 | $45.81 | $46.15 | $46.15 | 4,186,710 |
| 2023-05-19 | $48.88 | $49.80 | $47.24 | $47.35 | $47.35 | 4,891,650 |
| 2023-05-18 | $47.00 | $50.32 | $46.50 | $49.26 | $49.26 | 5,689,650 |
| 2023-05-17 | $44.79 | $49.20 | $44.50 | $47.59 | $47.59 | 6,642,850 |
| 2023-05-16 | $49.22 | $49.78 | $45.08 | $45.22 | $45.22 | 7,519,310 |
| 2023-05-15 | $53.89 | $54.16 | $47.01 | $49.17 | $49.17 | 10,247,250 |
| 2023-05-12 | $54.97 | $58.20 | $53.81 | $54.60 | $54.60 | 9,786,350 |
| 2023-05-11 | $50.49 | $56.50 | $50.02 | $56.19 | $56.19 | 11,306,070 |
| 2023-05-10 | $48.82 | $51.69 | $48.23 | $50.90 | $50.90 | 6,156,610 |
| 2023-05-09 | $50.31 | $52.83 | $49.26 | $50.08 | $50.08 | 6,830,360 |
| 2023-05-08 | $51.70 | $51.73 | $49.35 | $50.50 | $50.50 | 6,832,510 |
| 2023-05-05 | $50.11 | $54.79 | $49.35 | $52.29 | $52.29 | 9,901,630 |
| 2023-05-04 | $48.99 | $51.88 | $47.40 | $51.12 | $51.12 | 9,622,750 |
| 2023-05-03 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2023-05-02 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2023-04-28 | $43.01 | $49.86 | $43.01 | $49.25 | $49.25 | 9,897,250 |
| 2023-04-27 | $45.00 | $45.30 | $42.50 | $43.88 | $43.88 | 8,340,890 |
| 2023-04-26 | $48.60 | $50.20 | $44.86 | $47.06 | $47.06 | 9,756,500 |
| 2023-04-25 | $46.81 | $48.92 | $44.80 | $47.16 | $47.16 | 8,160,000 |
| 2023-04-24 | $43.50 | $47.80 | $43.50 | $46.12 | $46.12 | 6,980,060 |
| 2023-04-21 | $46.74 | $48.30 | $43.50 | $43.83 | $43.83 | 6,003,360 |
| 2023-04-20 | $45.05 | $46.68 | $44.73 | $46.66 | $46.66 | 5,508,990 |
| 2023-04-19 | $44.62 | $46.50 | $43.60 | $45.12 | $45.12 | 5,461,870 |
| 2023-04-18 | $44.37 | $45.48 | $44.05 | $44.60 | $44.60 | 5,346,600 |
| 2023-04-17 | $46.09 | $46.28 | $44.36 | $44.40 | $44.40 | 7,251,430 |
| 2023-04-14 | $51.21 | $51.26 | $45.71 | $47.47 | $47.47 | 12,107,280 |
| 2023-04-13 | $50.19 | $56.44 | $50.15 | $52.83 | $52.83 | 14,001,000 |
| 2023-04-12 | $47.70 | $48.80 | $46.90 | $48.16 | $48.16 | 5,388,130 |
| 2023-04-11 | $46.11 | $48.44 | $46.10 | $46.85 | $46.85 | 6,162,900 |
| 2023-04-10 | $49.06 | $49.58 | $45.70 | $46.43 | $46.43 | 5,526,110 |
| 2023-04-07 | $47.35 | $50.10 | $45.90 | $49.65 | $49.65 | 6,974,360 |
| 2023-04-06 | $47.80 | $50.18 | $46.77 | $47.35 | $47.35 | 7,535,040 |
| 2023-04-05 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 0 |
| 2023-04-04 | $51.40 | $51.40 | $47.79 | $48.30 | $48.30 | 9,429,650 |
| 2023-04-03 | $49.89 | $52.19 | $47.82 | $52.11 | $52.11 | 8,753,760 |
| 2023-03-31 | $48.36 | $50.83 | $47.51 | $49.87 | $49.87 | 6,104,000 |
| 2023-03-30 | $49.21 | $50.40 | $48.12 | $48.36 | $48.36 | 5,435,120 |
| 2023-03-29 | $49.90 | $51.39 | $48.08 | $49.89 | $49.89 | 9,582,510 |
| 2023-03-28 | $57.00 | $57.00 | $49.40 | $49.90 | $49.90 | 11,930,230 |
| 2023-03-27 | $51.81 | $59.01 | $51.50 | $59.01 | $59.01 | 10,375,340 |
| 2023-03-24 | $52.00 | $54.44 | $50.50 | $52.80 | $52.80 | 7,531,260 |
| 2023-03-23 | $55.00 | $56.00 | $51.63 | $53.00 | $53.00 | 8,192,830 |
| 2023-03-22 | $52.55 | $58.20 | $51.10 | $55.71 | $55.71 | 8,394,830 |
| 2023-03-21 | $50.61 | $55.70 | $50.61 | $54.60 | $54.60 | 9,416,340 |
| 2023-03-20 | $50.07 | $53.41 | $49.30 | $50.57 | $50.57 | 8,316,150 |
| 2023-03-17 | $45.00 | $52.20 | $44.96 | $51.36 | $51.36 | 11,959,760 |
| 2023-03-16 | $43.92 | $46.66 | $42.51 | $44.68 | $44.68 | 9,531,670 |
| 2023-03-15 | $44.01 | $45.65 | $42.70 | $43.97 | $43.97 | 9,615,600 |
| 2023-03-14 | $43.00 | $46.87 | $42.96 | $45.20 | $45.20 | 12,856,560 |
| 2023-03-13 | $39.47 | $44.50 | $38.91 | $43.25 | $43.25 | 12,868,150 |
| 2023-03-10 | $39.10 | $40.56 | $38.73 | $39.30 | $39.30 | 8,375,620 |
| 2023-03-09 | $36.73 | $42.55 | $36.30 | $40.29 | $40.29 | 21,142,570 |
| 2023-03-08 | $33.18 | $37.44 | $33.15 | $37.10 | $37.10 | 15,302,650 |
| 2023-03-07 | $33.85 | $34.58 | $33.12 | $33.12 | $33.12 | 3,024,430 |
| 2023-03-06 | $34.61 | $34.79 | $33.71 | $33.78 | $33.78 | 2,648,980 |
| 2023-03-03 | $34.18 | $34.64 | $33.55 | $34.59 | $34.59 | 3,809,220 |
| 2023-03-02 | $33.65 | $34.59 | $33.53 | $34.35 | $34.35 | 4,086,910 |
| 2023-03-01 | $33.40 | $33.98 | $33.21 | $33.84 | $33.84 | 3,105,520 |
| 2023-02-28 | $32.72 | $33.43 | $32.72 | $33.37 | $33.37 | 2,501,600 |
| 2023-02-27 | $33.33 | $33.39 | $32.50 | $32.70 | $32.70 | 2,426,160 |
| 2023-02-24 | $33.50 | $33.73 | $32.99 | $33.24 | $33.24 | 3,051,250 |
| 2023-02-23 | $35.00 | $35.00 | $33.25 | $33.60 | $33.60 | 6,057,800 |
| 2023-02-22 | $34.90 | $35.05 | $34.20 | $35.05 | $35.05 | 3,790,590 |
| 2023-02-21 | $35.22 | $35.95 | $34.77 | $35.25 | $35.25 | 6,031,640 |
| 2023-02-20 | $34.00 | $36.10 | $33.57 | $35.68 | $35.68 | 9,386,580 |
| 2023-02-17 | $34.00 | $34.43 | $33.26 | $34.10 | $34.10 | 5,196,320 |
| 2023-02-16 | $34.21 | $35.50 | $33.66 | $34.06 | $34.06 | 7,452,620 |
| 2023-02-15 | $33.70 | $34.84 | $33.45 | $34.70 | $34.70 | 7,264,220 |
| 2023-02-14 | $34.16 | $34.49 | $33.23 | $33.61 | $33.61 | 7,916,270 |
| 2023-02-13 | $35.00 | $35.56 | $34.38 | $34.86 | $34.86 | 5,634,980 |
| 2023-02-10 | $35.30 | $36.28 | $35.05 | $35.40 | $35.40 | 7,686,870 |
| 2023-02-09 | $33.83 | $35.36 | $33.71 | $35.03 | $35.03 | 8,185,190 |
| 2023-02-08 | $36.05 | $36.36 | $34.12 | $34.14 | $34.14 | 10,566,220 |
| 2023-02-07 | $35.00 | $39.51 | $34.26 | $36.40 | $36.40 | 15,423,610 |
| 2023-02-06 | $33.31 | $33.68 | $32.75 | $33.62 | $33.62 | 4,346,020 |
| 2023-02-03 | $33.35 | $33.99 | $33.20 | $33.38 | $33.38 | 5,210,310 |
| 2023-02-02 | $32.35 | $33.99 | $32.22 | $33.75 | $33.75 | 8,119,690 |
| 2023-02-01 | $31.79 | $32.42 | $31.52 | $32.36 | $32.36 | 3,917,800 |
| 2023-01-31 | $31.30 | $32.10 | $30.99 | $31.78 | $31.78 | 3,040,900 |
| 2023-01-30 | $31.28 | $31.80 | $31.26 | $31.42 | $31.42 | 2,933,950 |
| 2023-01-20 | $30.49 | $31.10 | $30.44 | $30.85 | $30.85 | 2,085,800 |
| 2023-01-19 | $30.38 | $30.83 | $30.27 | $30.51 | $30.51 | 2,020,950 |
| 2023-01-18 | $30.30 | $30.68 | $30.13 | $30.45 | $30.45 | 2,274,580 |
| 2023-01-17 | $31.45 | $31.80 | $30.30 | $30.34 | $30.34 | 4,322,600 |
| 2023-01-16 | $31.18 | $31.92 | $31.10 | $31.60 | $31.60 | 2,893,930 |
| 2023-01-13 | $31.59 | $31.78 | $31.20 | $31.23 | $31.23 | 2,784,770 |
| 2023-01-12 | $31.94 | $32.68 | $31.53 | $31.68 | $31.68 | 3,675,080 |
| 2023-01-11 | $31.79 | $32.48 | $31.21 | $32.01 | $32.01 | 4,324,900 |
| 2023-01-10 | $31.71 | $32.40 | $31.07 | $31.83 | $31.83 | 3,919,150 |
| 2023-01-09 | $31.87 | $32.75 | $31.61 | $32.09 | $32.09 | 4,504,250 |
| 2023-01-06 | $32.90 | $32.91 | $31.58 | $31.64 | $31.64 | 7,030,360 |
| 2023-01-05 | $33.60 | $34.76 | $33.23 | $33.43 | $33.43 | 7,351,400 |
| 2023-01-04 | $34.00 | $34.07 | $32.51 | $33.19 | $33.19 | 6,300,420 |
| 2023-01-03 | $33.40 | $34.49 | $32.50 | $34.38 | $34.38 | 7,239,060 |
| 2023-01-02 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-12-30 | $32.09 | $33.85 | $32.09 | $33.80 | $33.80 | 8,223,390 |
| 2022-12-29 | $32.78 | $33.60 | $31.78 | $32.22 | $32.22 | 6,590,250 |
| 2022-12-28 | $34.60 | $34.60 | $32.97 | $33.25 | $33.25 | 6,756,470 |
| 2022-12-27 | $35.29 | $35.64 | $34.29 | $34.83 | $34.83 | 8,419,590 |
| 2022-12-26 | $33.51 | $36.83 | $32.81 | $35.88 | $35.88 | 11,985,820 |
| 2022-12-23 | $32.24 | $34.38 | $31.67 | $33.70 | $33.70 | 10,092,470 |
| 2022-12-22 | $32.46 | $33.44 | $32.10 | $32.80 | $32.80 | 8,876,220 |
| 2022-12-21 | $29.88 | $33.28 | $29.63 | $32.43 | $32.43 | 9,556,450 |
| 2022-12-20 | $31.00 | $31.90 | $29.95 | $30.07 | $30.07 | 4,523,270 |
| 2022-12-19 | $31.48 | $32.76 | $31.25 | $31.72 | $31.72 | 6,047,520 |
| 2022-12-16 | $31.80 | $31.97 | $31.05 | $31.20 | $31.20 | 5,345,090 |
| 2022-12-15 | $31.08 | $32.58 | $30.48 | $32.10 | $32.10 | 8,861,270 |
| 2022-12-14 | $30.49 | $31.55 | $30.00 | $31.04 | $31.04 | 6,756,630 |
| 2022-12-13 | $28.80 | $32.00 | $28.80 | $30.50 | $30.50 | 8,113,650 |
| 2022-12-12 | $29.84 | $30.09 | $28.94 | $28.96 | $28.96 | 3,929,690 |
| 2022-12-09 | $30.92 | $30.92 | $29.69 | $30.02 | $30.02 | 4,885,560 |
| 2022-12-08 | $29.59 | $31.50 | $29.00 | $30.78 | $30.78 | 7,161,420 |
| 2022-12-07 | $30.49 | $31.08 | $29.90 | $29.96 | $29.96 | 4,260,040 |
| 2022-12-06 | $30.09 | $30.99 | $29.69 | $30.49 | $30.49 | 4,697,650 |
| 2022-12-05 | $29.48 | $31.12 | $29.17 | $30.49 | $30.49 | 5,923,650 |
| 2022-12-01 | $28.30 | $29.77 | $28.20 | $29.51 | $29.51 | 6,146,490 |
| 2022-11-30 | $28.64 | $29.09 | $27.86 | $28.00 | $28.00 | 3,890,670 |
| 2022-11-29 | $28.61 | $29.21 | $28.53 | $28.78 | $28.78 | 3,513,210 |
| 2022-11-28 | $28.00 | $28.46 | $27.22 | $28.44 | $28.44 | 4,602,270 |
| 2022-11-25 | $28.92 | $30.15 | $28.77 | $29.53 | $29.53 | 4,830,290 |
| 2022-11-24 | $28.49 | $29.03 | $28.40 | $28.65 | $28.65 | 2,495,000 |
| 2022-11-23 | $29.61 | $29.65 | $27.82 | $28.73 | $28.73 | 4,545,590 |
| 2022-11-22 | $29.63 | $30.19 | $29.04 | $29.79 | $29.79 | 5,091,450 |
| 2022-11-21 | $31.41 | $31.41 | $28.94 | $29.62 | $29.62 | 6,402,030 |
| 2022-11-18 | $32.60 | $33.34 | $30.90 | $31.39 | $31.39 | 5,881,520 |
| 2022-11-17 | $32.60 | $33.50 | $31.83 | $32.70 | $32.70 | 5,174,500 |
| 2022-11-16 | $32.39 | $34.18 | $31.81 | $33.58 | $33.58 | 8,036,180 |
| 2022-11-15 | $31.60 | $32.44 | $31.52 | $32.31 | $32.31 | 5,279,780 |
| 2022-11-14 | $32.00 | $32.85 | $31.50 | $31.90 | $31.90 | 5,936,890 |
| 2022-11-11 | $32.99 | $34.20 | $31.89 | $31.97 | $31.97 | 11,033,770 |
| 2022-11-10 | $29.14 | $34.44 | $28.90 | $34.33 | $34.33 | 11,011,110 |
| 2022-11-09 | $31.14 | $31.14 | $29.33 | $29.51 | $29.51 | 5,267,390 |
| 2022-11-08 | $30.07 | $31.49 | $30.07 | $31.07 | $31.07 | 6,129,440 |
| 2022-11-07 | $29.58 | $30.68 | $29.13 | $30.43 | $30.43 | 5,840,800 |
| 2022-11-04 | $29.45 | $29.85 | $28.72 | $29.57 | $29.57 | 4,485,350 |
| 2022-11-03 | $28.79 | $29.35 | $28.36 | $29.21 | $29.21 | 3,708,890 |
| 2022-11-02 | $29.00 | $30.13 | $28.85 | $29.30 | $29.30 | 4,940,010 |
| 2022-11-01 | $28.25 | $29.56 | $27.87 | $29.44 | $29.44 | 4,913,610 |
| 2022-10-31 | $27.27 | $28.88 | $27.22 | $28.24 | $28.24 | 3,888,500 |
| 2022-10-28 | $29.48 | $29.65 | $27.48 | $27.53 | $27.53 | 6,323,490 |
| 2022-10-27 | $31.41 | $31.84 | $30.30 | $30.41 | $30.41 | 5,383,000 |
| 2022-10-26 | $29.20 | $31.55 | $29.20 | $31.37 | $31.37 | 7,346,880 |
| 2022-10-25 | $30.39 | $30.40 | $28.58 | $29.09 | $29.09 | 5,942,940 |
| 2022-10-24 | $31.35 | $32.50 | $30.49 | $31.03 | $31.03 | 5,282,570 |
| 2022-10-21 | $32.36 | $32.50 | $30.70 | $30.99 | $30.99 | 7,075,950 |
| 2022-10-20 | $34.49 | $35.58 | $32.80 | $32.98 | $32.98 | 7,108,400 |
| 2022-10-19 | $34.73 | $35.69 | $33.70 | $34.89 | $34.89 | 8,216,550 |
| 2022-10-18 | $33.31 | $35.72 | $32.28 | $35.08 | $35.08 | 10,481,420 |
| 2022-10-17 | $32.33 | $34.30 | $32.03 | $33.25 | $33.25 | 8,468,760 |
| 2022-10-14 | $30.39 | $33.17 | $30.39 | $32.50 | $32.50 | 10,104,170 |
| 2022-10-13 | $30.10 | $31.21 | $29.50 | $30.34 | $30.34 | 7,237,640 |
| 2022-10-12 | $32.50 | $32.53 | $28.85 | $30.66 | $30.66 | 9,633,230 |
| 2022-10-11 | $31.60 | $32.86 | $30.80 | $32.67 | $32.67 | 7,296,730 |
| 2022-10-10 | $33.19 | $33.99 | $30.82 | $31.47 | $31.47 | 7,862,900 |
| 2022-09-30 | $35.88 | $37.37 | $32.59 | $32.95 | $32.95 | 10,196,230 |
| 2022-09-29 | $38.38 | $40.99 | $36.70 | $36.71 | $36.71 | 10,487,310 |
| 2022-09-28 | $37.00 | $40.99 | $36.50 | $38.68 | $38.68 | 12,677,940 |
| 2022-09-27 | $35.34 | $38.28 | $35.10 | $37.50 | $37.50 | 9,613,140 |
| 2022-09-26 | $34.39 | $36.47 | $34.25 | $35.98 | $35.98 | 9,278,980 |
| 2022-09-23 | $34.03 | $37.27 | $33.30 | $34.38 | $34.38 | 12,062,280 |
| 2022-09-22 | $34.00 | $35.38 | $33.87 | $34.28 | $34.28 | 8,262,780 |
| 2022-09-21 | $31.52 | $36.57 | $31.19 | $35.30 | $35.30 | 11,718,750 |
| 2022-09-20 | $33.32 | $33.49 | $31.51 | $31.82 | $31.82 | 6,435,000 |
| 2022-09-19 | $33.09 | $33.34 | $30.50 | $33.34 | $33.34 | 7,633,020 |
| 2022-09-16 | $33.61 | $34.56 | $32.05 | $34.11 | $34.11 | 9,969,990 |
| 2022-09-15 | $31.32 | $35.27 | $31.05 | $33.53 | $33.53 | 12,341,480 |
| 2022-09-14 | $31.14 | $32.13 | $30.50 | $31.00 | $31.00 | 7,648,120 |
| 2022-09-13 | $28.51 | $33.58 | $28.45 | $32.38 | $32.38 | 11,757,450 |
| 2022-09-12 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2022-09-09 | $28.12 | $29.13 | $27.66 | $28.48 | $28.48 | 5,013,970 |
| 2022-09-08 | $28.45 | $29.26 | $27.90 | $28.05 | $28.05 | 5,113,460 |
| 2022-09-07 | $30.06 | $30.24 | $28.40 | $28.46 | $28.46 | 6,301,420 |
| 2022-09-06 | $30.91 | $30.91 | $29.51 | $30.06 | $30.06 | 6,098,770 |
| 2022-09-05 | $30.00 | $31.58 | $29.08 | $31.00 | $31.00 | 6,924,570 |
| 2022-09-02 | $30.93 | $31.95 | $29.95 | $30.57 | $30.57 | 7,747,140 |
| 2022-09-01 | $30.77 | $33.00 | $29.39 | $32.20 | $32.20 | 11,217,220 |
| 2022-08-31 | $29.50 | $33.28 | $28.90 | $31.35 | $31.35 | 15,110,020 |
| 2022-08-30 | $25.03 | $29.98 | $24.94 | $29.98 | $29.98 | 10,905,740 |
| 2022-08-29 | $24.95 | $25.25 | $24.71 | $24.98 | $24.98 | 2,010,250 |
| 2022-08-26 | $26.75 | $27.12 | $25.58 | $25.70 | $25.70 | 4,166,880 |
| 2022-08-25 | $24.79 | $26.50 | $23.99 | $26.27 | $26.27 | 3,985,850 |
| 2022-08-24 | $25.35 | $25.99 | $24.70 | $24.78 | $24.78 | 1,806,520 |
| 2022-08-23 | $25.16 | $25.34 | $24.81 | $25.23 | $25.23 | 865,260 |
| 2022-08-22 | $24.55 | $25.35 | $24.36 | $25.10 | $25.10 | 983,950 |
| 2022-08-19 | $24.87 | $25.99 | $24.79 | $24.79 | $24.79 | 1,698,850 |
| 2022-08-18 | $25.39 | $25.39 | $24.63 | $24.96 | $24.96 | 1,047,280 |
| 2022-08-17 | $25.25 | $25.56 | $24.78 | $25.27 | $25.27 | 916,920 |
| 2022-08-16 | $25.67 | $25.79 | $24.95 | $25.21 | $25.21 | 1,184,180 |
| 2022-08-15 | $25.89 | $25.92 | $25.32 | $25.51 | $25.51 | 1,077,520 |
| 2022-08-12 | $26.13 | $26.30 | $25.85 | $25.85 | $25.85 | 821,030 |
| 2022-08-11 | $25.85 | $26.30 | $25.78 | $26.12 | $26.12 | 1,150,220 |
| 2022-08-10 | $25.62 | $25.90 | $25.32 | $25.84 | $25.84 | 961,650 |
| 2022-08-09 | $25.60 | $25.70 | $25.20 | $25.60 | $25.60 | 794,880 |
| 2022-08-08 | $25.87 | $25.88 | $25.31 | $25.60 | $25.60 | 728,720 |
| 2022-08-05 | $24.82 | $25.80 | $24.62 | $25.75 | $25.75 | 1,471,620 |
| 2022-08-04 | $24.56 | $24.99 | $24.11 | $24.67 | $24.67 | 1,194,300 |
| 2022-08-03 | $24.27 | $25.23 | $24.27 | $24.50 | $24.50 | 1,379,100 |
| 2022-08-02 | $25.68 | $25.69 | $24.00 | $24.27 | $24.27 | 1,622,200 |
| 2022-08-01 | $25.63 | $26.16 | $25.32 | $25.88 | $25.88 | 985,110 |
| 2022-07-29 | $26.06 | $26.26 | $25.61 | $25.63 | $25.63 | 1,032,090 |
| 2022-07-28 | $25.30 | $26.18 | $25.30 | $26.08 | $26.08 | 1,665,590 |
| 2022-07-27 | $25.64 | $25.93 | $25.03 | $25.30 | $25.30 | 1,084,390 |
| 2022-07-26 | $25.70 | $25.98 | $25.30 | $25.78 | $25.78 | 728,500 |
| 2022-07-25 | $25.38 | $25.95 | $25.29 | $25.58 | $25.58 | 550,150 |
| 2022-07-22 | $26.00 | $26.40 | $25.35 | $25.53 | $25.53 | 1,130,350 |
| 2022-07-21 | $25.51 | $26.65 | $25.45 | $26.25 | $26.25 | 1,767,350 |
| 2022-07-20 | $25.79 | $27.15 | $25.47 | $25.90 | $25.90 | 1,926,960 |
| 2022-07-19 | $25.40 | $25.86 | $25.09 | $25.79 | $25.79 | 1,054,400 |
| 2022-07-18 | $24.55 | $25.58 | $24.50 | $25.35 | $25.35 | 1,038,790 |
| 2022-07-15 | $24.91 | $25.68 | $24.30 | $24.75 | $24.75 | 1,483,640 |
| 2022-07-14 | $24.27 | $25.47 | $24.18 | $24.95 | $24.95 | 1,933,560 |
| 2022-07-13 | $23.88 | $24.43 | $23.83 | $24.29 | $24.29 | 789,350 |
| 2022-07-12 | $24.38 | $24.49 | $23.87 | $23.88 | $23.88 | 1,082,290 |
| 2022-07-11 | $24.85 | $25.04 | $24.12 | $24.46 | $24.46 | 1,119,170 |
| 2022-07-08 | $24.52 | $25.15 | $24.11 | $24.85 | $24.85 | 1,560,410 |
| 2022-07-07 | $24.64 | $24.74 | $24.32 | $24.32 | $24.32 | 916,730 |
| 2022-07-06 | $24.90 | $24.98 | $24.47 | $24.59 | $24.59 | 1,093,940 |
| 2022-07-05 | $25.23 | $25.65 | $24.73 | $24.98 | $24.98 | 1,344,480 |
| 2022-07-04 | $25.86 | $25.98 | $25.06 | $25.20 | $25.20 | 1,999,910 |
| 2022-07-01 | $26.23 | $26.34 | $25.81 | $25.84 | $25.84 | 1,060,570 |
| 2022-06-30 | $26.10 | $26.58 | $25.83 | $26.14 | $26.14 | 1,504,370 |
| 2022-06-29 | $26.77 | $27.09 | $26.01 | $26.01 | $26.01 | 2,207,990 |
| 2022-06-28 | $26.42 | $26.82 | $25.88 | $26.81 | $26.81 | 1,904,760 |
| 2022-06-27 | $26.68 | $27.26 | $26.12 | $26.38 | $26.38 | 2,391,270 |
| 2022-06-24 | $26.50 | $26.68 | $26.26 | $26.62 | $26.62 | 1,412,020 |
| 2022-06-23 | $26.45 | $26.74 | $26.08 | $26.43 | $26.43 | 1,445,100 |
| 2022-06-22 | $27.43 | $27.57 | $26.50 | $26.51 | $26.51 | 1,387,960 |
| 2022-06-21 | $27.81 | $27.97 | $27.01 | $27.43 | $27.43 | 1,520,590 |
| 2022-06-20 | $28.38 | $28.51 | $27.60 | $27.72 | $27.72 | 2,388,940 |
| 2022-06-17 | $27.94 | $29.20 | $27.48 | $28.50 | $28.50 | 4,038,450 |
| 2022-06-16 | $26.80 | $28.38 | $26.50 | $28.05 | $28.05 | 3,195,550 |
| 2022-06-15 | $26.01 | $26.90 | $25.99 | $26.60 | $26.60 | 2,064,400 |
| 2022-06-14 | $26.14 | $26.21 | $25.40 | $26.16 | $26.16 | 1,672,480 |
| 2022-06-13 | $26.37 | $26.72 | $25.95 | $26.48 | $26.48 | 2,129,190 |
| 2022-06-10 | $26.60 | $27.17 | $26.40 | $26.78 | $26.78 | 1,988,620 |
| 2022-06-09 | $28.98 | $28.98 | $26.89 | $26.89 | $26.89 | 3,286,120 |
| 2022-06-08 | $28.00 | $29.50 | $28.00 | $28.76 | $28.76 | 3,380,320 |
| 2022-06-07 | $30.00 | $30.05 | $28.15 | $28.38 | $28.38 | 3,432,120 |
| 2022-06-06 | $27.80 | $29.50 | $27.80 | $29.24 | $29.24 | 4,586,090 |
| 2022-06-02 | $28.31 | $28.40 | $27.18 | $27.79 | $27.79 | 2,706,200 |
| 2022-06-01 | $27.90 | $29.34 | $27.86 | $28.35 | $28.35 | 2,992,080 |
| 2022-05-31 | $28.46 | $28.60 | $27.32 | $28.17 | $28.17 | 2,090,360 |
| 2022-05-30 | $44.80 | $45.18 | $42.79 | $43.52 | $28.54 | 1,588,840 |
| 2022-05-27 | $44.28 | $45.28 | $42.68 | $44.50 | $29.19 | 2,236,340 |
| 2022-05-26 | $44.21 | $45.10 | $42.71 | $43.36 | $28.44 | 1,909,510 |
| 2022-05-25 | $43.69 | $45.76 | $42.89 | $44.42 | $29.13 | 2,674,720 |
| 2022-05-24 | $46.75 | $46.75 | $42.77 | $42.90 | $28.14 | 3,135,940 |
| 2022-05-23 | $45.60 | $47.81 | $45.55 | $46.15 | $30.27 | 2,940,800 |
| 2022-05-20 | $43.60 | $46.44 | $43.12 | $46.10 | $30.24 | 3,623,400 |
| 2022-05-19 | $43.15 | $44.37 | $42.50 | $43.99 | $28.85 | 2,204,170 |
| 2022-05-18 | $45.57 | $48.50 | $43.76 | $44.68 | $29.30 | 4,438,740 |
| 2022-05-17 | $42.12 | $46.40 | $42.12 | $45.57 | $29.89 | 4,366,460 |
| 2022-05-16 | $40.29 | $43.49 | $40.29 | $42.92 | $28.15 | 2,861,990 |
| 2022-05-13 | $41.20 | $41.91 | $40.07 | $40.39 | $26.49 | 1,357,570 |
| 2022-05-12 | $39.69 | $41.78 | $39.69 | $41.25 | $27.06 | 1,827,790 |
| 2022-05-11 | $40.99 | $41.95 | $40.17 | $40.17 | $26.35 | 2,101,540 |
| 2022-05-10 | $40.00 | $40.94 | $39.41 | $40.54 | $26.59 | 1,734,690 |
| 2022-05-09 | $41.00 | $42.19 | $40.38 | $41.11 | $26.96 | 2,509,370 |
| 2022-05-06 | $40.50 | $45.35 | $40.07 | $41.79 | $27.41 | 3,773,970 |
| 2022-05-05 | $40.97 | $42.20 | $39.60 | $42.18 | $27.66 | 3,497,170 |
| 2022-05-04 | $43.04 | $43.04 | $43.04 | $43.04 | $28.23 | 0 |
| 2022-05-03 | $43.04 | $43.04 | $43.04 | $43.04 | $28.23 | 0 |
| 2022-04-29 | $36.48 | $43.04 | $36.13 | $43.04 | $28.23 | 3,593,660 |
| 2022-04-28 | $36.96 | $37.50 | $35.18 | $35.87 | $23.53 | 937,300 |
| 2022-04-27 | $37.40 | $37.45 | $35.05 | $37.17 | $24.38 | 1,661,070 |
| 2022-04-26 | $37.91 | $39.29 | $37.21 | $37.74 | $24.75 | 976,630 |
| 2022-04-25 | $42.01 | $42.01 | $37.80 | $37.80 | $24.79 | 973,560 |
| 2022-04-22 | $42.98 | $43.60 | $42.09 | $42.16 | $27.65 | 644,310 |
| 2022-04-21 | $44.19 | $45.00 | $43.35 | $43.37 | $28.45 | 824,150 |
| 2022-04-20 | $43.06 | $46.60 | $42.51 | $44.60 | $29.25 | 1,593,420 |
| 2022-04-19 | $41.69 | $43.28 | $41.45 | $43.07 | $28.25 | 901,110 |
| 2022-04-18 | $45.00 | $45.00 | $42.00 | $42.25 | $27.71 | 1,536,670 |
| 2022-04-15 | $49.60 | $50.96 | $48.18 | $48.18 | $31.60 | 581,600 |
| 2022-04-14 | $50.71 | $50.74 | $49.58 | $50.02 | $32.81 | 696,950 |
| 2022-04-13 | $50.20 | $54.00 | $47.81 | $50.32 | $33.00 | 1,307,230 |
| 2022-04-12 | $49.34 | $49.66 | $47.50 | $49.66 | $32.57 | 522,930 |
| 2022-04-11 | $49.20 | $50.89 | $48.61 | $48.91 | $32.08 | 570,600 |
| 2022-04-08 | $51.86 | $51.86 | $49.49 | $49.69 | $32.59 | 676,780 |
| 2022-04-07 | $53.00 | $53.51 | $51.00 | $51.96 | $34.08 | 776,030 |
| 2022-04-06 | $54.22 | $55.17 | $52.68 | $52.90 | $34.70 | 1,039,340 |
| 2022-04-05 | $54.23 | $54.23 | $54.23 | $54.23 | $35.57 | 0 |
| 2022-04-04 | $54.23 | $54.23 | $54.23 | $54.23 | $35.57 | 0 |
| 2022-04-01 | $55.86 | $55.86 | $54.01 | $54.23 | $35.57 | 1,564,430 |
| 2022-03-31 | $52.60 | $55.84 | $52.01 | $54.80 | $35.94 | 1,755,540 |
| 2022-03-30 | $51.40 | $53.40 | $50.72 | $53.21 | $34.90 | 1,294,960 |
| 2022-03-29 | $49.95 | $54.81 | $49.94 | $51.49 | $33.77 | 1,383,120 |
| 2022-03-28 | $50.80 | $51.21 | $49.35 | $49.95 | $32.76 | 1,126,360 |
| 2022-03-25 | $51.40 | $55.95 | $51.17 | $52.20 | $34.24 | 1,461,260 |
| 2022-03-24 | $51.50 | $51.83 | $50.93 | $51.35 | $33.68 | 362,230 |
| 2022-03-23 | $52.00 | $52.50 | $51.54 | $51.84 | $34.00 | 374,430 |
| 2022-03-22 | $52.78 | $52.78 | $51.10 | $51.99 | $34.10 | 510,560 |
| 2022-03-21 | $51.59 | $52.30 | $51.18 | $52.21 | $34.24 | 537,500 |
| 2022-03-18 | $51.44 | $51.99 | $50.91 | $51.63 | $33.86 | 460,580 |
| 2022-03-17 | $51.00 | $52.54 | $50.60 | $51.90 | $34.04 | 813,910 |
| 2022-03-16 | $48.89 | $49.80 | $47.29 | $49.74 | $32.62 | 691,250 |
| 2022-03-15 | $51.08 | $51.08 | $48.10 | $48.30 | $31.68 | 659,960 |
| 2022-03-14 | $51.82 | $52.99 | $51.00 | $51.00 | $33.45 | 581,010 |
| 2022-03-11 | $50.80 | $52.49 | $50.37 | $52.33 | $34.32 | 586,990 |
| 2022-03-10 | $50.95 | $52.64 | $50.95 | $51.80 | $33.97 | 753,770 |
| 2022-03-09 | $51.76 | $52.00 | $48.51 | $50.44 | $33.08 | 900,480 |
| 2022-03-08 | $53.92 | $54.28 | $51.51 | $51.67 | $33.89 | 847,680 |
| 2022-03-07 | $55.06 | $55.34 | $53.35 | $53.91 | $35.36 | 755,430 |
| 2022-03-04 | $56.44 | $56.86 | $55.70 | $55.78 | $36.58 | 433,900 |
| 2022-03-03 | $57.52 | $57.92 | $56.40 | $56.60 | $37.12 | 579,650 |
| 2022-03-02 | $57.81 | $57.81 | $56.96 | $57.56 | $37.75 | 549,080 |
| 2022-03-01 | $57.31 | $58.29 | $57.30 | $57.93 | $38.00 | 561,780 |
| 2022-02-28 | $58.31 | $58.60 | $56.85 | $57.32 | $37.59 | 693,060 |
| 2022-02-25 | $58.10 | $59.15 | $58.02 | $58.42 | $38.32 | 506,860 |
| 2022-02-24 | $60.37 | $60.84 | $57.11 | $57.80 | $37.91 | 952,100 |
| 2022-02-23 | $58.25 | $60.95 | $58.25 | $60.45 | $39.65 | 1,049,010 |
| 2022-02-22 | $61.08 | $61.20 | $58.30 | $58.60 | $38.43 | 1,025,130 |
| 2022-02-21 | $59.01 | $61.75 | $58.97 | $61.52 | $40.35 | 1,091,440 |
| 2022-02-18 | $61.06 | $61.06 | $58.61 | $59.15 | $38.80 | 1,120,880 |
| 2022-02-17 | $62.08 | $62.77 | $60.80 | $61.09 | $40.07 | 562,460 |
| 2022-02-16 | $61.91 | $62.60 | $61.63 | $62.13 | $40.75 | 388,650 |
| 2022-02-15 | $61.90 | $62.60 | $61.48 | $61.80 | $40.53 | 313,040 |
| 2022-02-14 | $63.49 | $63.50 | $61.78 | $61.81 | $40.54 | 444,630 |
| 2022-02-11 | $64.40 | $65.49 | $63.50 | $63.73 | $41.80 | 421,980 |
| 2022-02-10 | $65.21 | $66.50 | $64.26 | $64.54 | $42.33 | 558,640 |
| 2022-02-09 | $64.82 | $65.74 | $64.82 | $65.26 | $42.80 | 475,320 |
| 2022-02-08 | $65.49 | $65.66 | $64.63 | $64.81 | $42.51 | 444,420 |
| 2022-02-07 | $65.56 | $65.95 | $64.31 | $64.97 | $42.61 | 283,390 |
| 2022-02-04 | $64.25 | $64.25 | $64.25 | $64.25 | $42.14 | 0 |
| 2022-02-03 | $64.25 | $64.25 | $64.25 | $64.25 | $42.14 | 0 |
| 2022-02-02 | $64.25 | $64.25 | $64.25 | $64.25 | $42.14 | 0 |
| 2022-02-01 | $64.25 | $64.25 | $64.25 | $64.25 | $42.14 | 0 |
| 2022-01-28 | $64.52 | $65.27 | $63.31 | $64.25 | $42.14 | 270,230 |
| 2022-01-27 | $66.86 | $66.86 | $64.24 | $64.30 | $42.17 | 297,390 |
| 2022-01-26 | $65.49 | $66.77 | $65.49 | $65.78 | $43.14 | 293,620 |
| 2022-01-25 | $68.22 | $68.22 | $65.86 | $65.87 | $43.20 | 629,500 |
| 2022-01-24 | $69.58 | $70.43 | $67.77 | $67.88 | $44.52 | 495,900 |
| 2022-01-21 | $68.58 | $70.36 | $68.40 | $70.05 | $45.94 | 519,580 |
| 2022-01-20 | $70.35 | $70.62 | $68.80 | $69.78 | $45.77 | 485,460 |
| 2022-01-19 | $69.38 | $70.89 | $69.38 | $70.60 | $46.31 | 387,060 |
| 2022-01-18 | $71.80 | $71.80 | $69.61 | $69.99 | $45.90 | 482,240 |
| 2022-01-17 | $69.45 | $71.39 | $69.30 | $70.97 | $46.55 | 540,080 |
| 2022-01-14 | $68.92 | $70.40 | $68.88 | $69.44 | $45.54 | 373,630 |
| 2022-01-13 | $70.40 | $70.72 | $69.51 | $69.51 | $45.59 | 375,000 |
| 2022-01-12 | $69.45 | $70.98 | $69.00 | $70.31 | $46.11 | 544,520 |
| 2022-01-11 | $70.35 | $70.89 | $68.92 | $69.26 | $45.43 | 424,460 |
| 2022-01-10 | $70.35 | $70.76 | $67.42 | $70.32 | $46.12 | 717,070 |
| 2022-01-07 | $73.06 | $74.17 | $70.31 | $70.33 | $46.13 | 971,030 |
| 2022-01-06 | $73.50 | $73.77 | $72.14 | $72.80 | $47.75 | 483,130 |
| 2022-01-05 | $73.38 | $74.84 | $72.96 | $73.90 | $48.47 | 707,870 |
| 2022-01-04 | $71.95 | $73.87 | $71.95 | $73.16 | $47.98 | 711,670 |
| 2022-01-03 | $71.74 | $71.74 | $71.74 | $71.74 | $47.05 | 0 |
| 2021-12-31 | $72.71 | $73.46 | $71.61 | $71.74 | $47.05 | 542,280 |
| 2021-12-30 | $71.31 | $72.80 | $71.31 | $72.25 | $47.39 | 453,100 |
| 2021-12-29 | $72.55 | $72.57 | $71.40 | $71.72 | $47.04 | 400,420 |
| 2021-12-28 | $71.91 | $72.58 | $71.35 | $72.50 | $47.55 | 370,820 |
| 2021-12-27 | $73.44 | $73.44 | $71.30 | $71.88 | $47.14 | 501,390 |
| 2021-12-24 | $73.90 | $74.46 | $72.60 | $72.80 | $47.75 | 436,200 |
| 2021-12-23 | $75.09 | $75.45 | $73.50 | $73.90 | $48.47 | 494,680 |
| 2021-12-22 | $75.30 | $76.20 | $75.02 | $75.32 | $49.40 | 270,310 |
| 2021-12-21 | $74.36 | $75.76 | $74.02 | $75.09 | $49.25 | 323,770 |
| 2021-12-20 | $75.51 | $76.95 | $74.22 | $74.32 | $48.74 | 453,200 |
| 2021-12-17 | $78.38 | $78.88 | $75.82 | $75.85 | $49.75 | 547,740 |
| 2021-12-16 | $77.84 | $78.30 | $76.54 | $77.58 | $50.88 | 488,680 |
| 2021-12-15 | $80.00 | $80.50 | $77.19 | $77.63 | $50.92 | 777,670 |
| 2021-12-14 | $75.79 | $81.93 | $75.70 | $79.61 | $52.21 | 1,772,090 |
| 2021-12-13 | $74.81 | $76.99 | $74.81 | $76.08 | $49.90 | 554,490 |
| 2021-12-10 | $74.40 | $75.55 | $74.15 | $74.65 | $48.96 | 438,320 |
| 2021-12-09 | $73.50 | $75.14 | $73.23 | $74.61 | $48.94 | 404,090 |
| 2021-12-08 | $73.58 | $73.58 | $72.80 | $73.54 | $48.23 | 229,580 |
| 2021-12-07 | $72.97 | $73.34 | $72.24 | $73.12 | $47.96 | 276,440 |
| 2021-12-06 | $74.72 | $74.72 | $72.65 | $72.81 | $47.75 | 486,700 |
| 2021-12-03 | $74.75 | $74.75 | $74.75 | $74.75 | $49.03 | 229,660 |
| 2021-12-02 | $74.67 | $74.67 | $74.67 | $74.67 | $48.97 | 423,630 |
| 2021-12-01 | $75.68 | $76.44 | $75.50 | $76.37 | $50.09 | 487,010 |
| 2021-11-30 | $75.62 | $76.06 | $75.07 | $75.72 | $49.66 | 352,530 |
| 2021-11-29 | $73.99 | $76.97 | $73.60 | $75.61 | $49.59 | 444,690 |
| 2021-11-26 | $74.88 | $75.09 | $74.52 | $74.98 | $49.18 | 215,280 |
| 2021-11-25 | $75.40 | $75.40 | $74.83 | $74.87 | $49.11 | 317,940 |
| 2021-11-24 | $75.04 | $75.56 | $74.65 | $75.17 | $49.30 | 289,440 |
| 2021-11-23 | $75.42 | $75.42 | $74.90 | $75.03 | $49.21 | 297,950 |
| 2021-11-22 | $74.91 | $75.90 | $74.51 | $75.37 | $49.43 | 425,610 |
| 2021-11-19 | $74.90 | $75.28 | $74.70 | $75.15 | $49.29 | 318,130 |
| 2021-11-18 | $75.57 | $76.10 | $74.85 | $74.98 | $49.18 | 420,100 |
| 2021-11-17 | $76.98 | $76.99 | $75.55 | $75.97 | $49.83 | 440,520 |
| 2021-11-16 | $76.00 | $77.93 | $75.78 | $77.14 | $50.59 | 616,060 |
| 2021-11-15 | $75.01 | $76.47 | $74.71 | $76.00 | $49.85 | 393,490 |
| 2021-11-12 | $76.01 | $76.70 | $74.51 | $75.18 | $49.31 | 522,300 |
| 2021-11-11 | $75.81 | $76.36 | $75.39 | $75.86 | $49.75 | 460,340 |
| 2021-11-10 | $76.00 | $76.30 | $75.03 | $75.79 | $49.71 | 415,230 |
| 2021-11-09 | $76.06 | $76.85 | $75.84 | $76.54 | $50.20 | 294,470 |
| 2021-11-08 | $77.29 | $77.49 | $75.52 | $76.03 | $49.87 | 509,850 |
| 2021-11-05 | $79.30 | $79.30 | $79.30 | $79.30 | $52.01 | 831,940 |
| 2021-11-04 | $79.60 | $80.36 | $78.21 | $79.30 | $52.01 | 545,560 |
| 2021-11-03 | $80.00 | $80.81 | $78.97 | $79.82 | $52.35 | 575,750 |
| 2021-11-02 | $80.14 | $80.83 | $79.18 | $80.22 | $52.61 | 913,940 |
| 2021-11-01 | $77.53 | $80.98 | $77.00 | $80.69 | $52.92 | 1,393,770 |
| 2021-10-29 | $76.79 | $78.68 | $75.54 | $77.54 | $50.86 | 718,060 |
| 2021-10-28 | $77.20 | $77.76 | $74.51 | $77.20 | $50.63 | 693,170 |
| 2021-10-27 | $78.00 | $78.70 | $75.17 | $76.18 | $49.96 | 732,850 |
| 2021-10-26 | $80.42 | $80.43 | $77.78 | $78.46 | $51.46 | 798,720 |
| 2021-10-25 | $81.23 | $81.23 | $79.20 | $80.84 | $53.02 | 827,560 |
| 2021-10-22 | $80.99 | $83.40 | $79.81 | $81.85 | $53.68 | 1,453,260 |
| 2021-10-21 | $77.50 | $80.58 | $77.50 | $79.55 | $52.18 | 1,084,120 |
| 2021-10-20 | $78.98 | $79.46 | $76.25 | $77.22 | $50.65 | 653,570 |
| 2021-10-19 | $77.01 | $79.19 | $75.90 | $78.30 | $51.36 | 634,080 |
| 2021-10-18 | $76.00 | $76.68 | $74.35 | $76.68 | $50.29 | 522,100 |
| 2021-10-15 | $81.00 | $81.86 | $76.68 | $76.96 | $50.48 | 1,158,350 |
| 2021-10-14 | $77.88 | $82.10 | $76.77 | $81.38 | $53.38 | 1,036,690 |
| 2021-10-13 | $75.53 | $78.57 | $74.51 | $77.58 | $50.88 | 548,660 |
| 2021-10-12 | $77.59 | $78.50 | $75.00 | $75.53 | $49.54 | 580,550 |
| 2021-10-11 | $78.55 | $80.39 | $77.23 | $77.71 | $50.97 | 553,370 |
| 2021-10-08 | $76.61 | $79.40 | $76.61 | $78.59 | $51.55 | 687,180 |
| 2021-10-07 | $75.43 | $75.43 | $75.43 | $75.43 | $49.47 | 0 |
| 2021-10-06 | $75.43 | $75.43 | $75.43 | $75.43 | $49.47 | 0 |
| 2021-09-30 | $76.45 | $77.63 | $75.16 | $75.43 | $49.47 | 509,160 |
| 2021-09-29 | $75.01 | $77.26 | $74.80 | $76.45 | $50.14 | 419,520 |
| 2021-09-28 | $75.22 | $76.66 | $74.33 | $75.91 | $49.79 | 437,080 |
| 2021-09-27 | $75.82 | $77.74 | $74.83 | $76.71 | $50.31 | 572,270 |
| 2021-09-24 | $76.10 | $77.55 | $75.44 | $76.25 | $50.01 | 615,950 |
| 2021-09-23 | $75.11 | $79.03 | $74.78 | $77.28 | $50.69 | 805,790 |
| 2021-09-22 | $77.00 | $77.00 | $73.48 | $74.38 | $48.78 | 885,610 |
| 2021-09-21 | $78.81 | $78.81 | $78.81 | $78.81 | $51.69 | 0 |
| 2021-09-20 | $78.81 | $78.81 | $78.81 | $78.81 | $51.69 | 0 |
| 2021-09-17 | $81.49 | $83.50 | $76.31 | $78.81 | $51.69 | 1,507,300 |
| 2021-09-16 | $81.98 | $84.26 | $79.98 | $81.49 | $53.45 | 1,133,150 |
| 2021-09-15 | $81.91 | $83.15 | $79.18 | $82.66 | $54.21 | 783,390 |
| 2021-09-14 | $79.00 | $83.65 | $79.00 | $82.00 | $53.78 | 1,004,860 |
| 2021-09-13 | $81.45 | $82.00 | $78.50 | $78.96 | $51.79 | 690,850 |
| 2021-09-10 | $79.83 | $82.86 | $79.83 | $81.31 | $53.33 | 702,820 |
| 2021-09-09 | $82.83 | $82.83 | $80.10 | $80.65 | $52.90 | 837,920 |
| 2021-09-08 | $86.50 | $86.50 | $83.30 | $83.30 | $54.63 | 1,186,520 |
| 2021-09-07 | $88.65 | $88.65 | $84.30 | $88.10 | $57.78 | 1,436,660 |
| 2021-09-06 | $87.40 | $90.00 | $85.67 | $88.17 | $57.83 | 1,339,680 |
| 2021-09-03 | $83.55 | $90.43 | $82.56 | $88.94 | $58.33 | 1,753,660 |
| 2021-09-02 | $79.50 | $85.10 | $79.50 | $83.30 | $54.63 | 1,265,620 |
| 2021-09-01 | $80.03 | $82.00 | $77.99 | $79.50 | $52.14 | 821,710 |
| 2021-08-31 | $78.91 | $81.31 | $77.77 | $80.64 | $52.89 | 886,790 |
| 2021-08-30 | $74.00 | $81.90 | $73.06 | $79.30 | $52.01 | 1,524,520 |
| 2021-08-27 | $73.99 | $76.65 | $73.96 | $74.80 | $49.06 | 849,670 |
| 2021-08-26 | $76.33 | $77.90 | $73.50 | $74.61 | $48.94 | 1,480,330 |
| 2021-08-25 | $75.00 | $84.89 | $75.00 | $79.90 | $52.40 | 1,948,230 |
| 2021-08-24 | $71.18 | $71.64 | $70.25 | $71.51 | $46.90 | 369,080 |
| 2021-08-23 | $70.10 | $71.89 | $69.98 | $71.18 | $46.69 | 414,850 |
| 2021-08-20 | $71.21 | $71.21 | $69.51 | $70.10 | $45.98 | 248,030 |
| 2021-08-19 | $70.90 | $71.88 | $70.86 | $71.12 | $46.65 | 302,530 |
| 2021-08-18 | $70.49 | $71.80 | $70.23 | $70.90 | $46.50 | 279,020 |
| 2021-08-17 | $72.74 | $72.97 | $70.35 | $70.76 | $46.41 | 358,190 |
| 2021-08-16 | $72.04 | $73.50 | $71.44 | $72.74 | $47.71 | 264,940 |
| 2021-08-13 | $72.97 | $74.00 | $72.00 | $72.03 | $47.24 | 391,160 |
| 2021-08-12 | $73.21 | $74.89 | $72.76 | $73.22 | $48.02 | 404,210 |
| 2021-08-11 | $73.72 | $75.48 | $72.72 | $73.20 | $48.01 | 674,350 |
| 2021-08-10 | $75.69 | $76.15 | $73.61 | $74.10 | $48.60 | 588,770 |
| 2021-08-09 | $71.13 | $77.74 | $70.74 | $75.74 | $49.68 | 917,790 |
| 2021-08-06 | $73.00 | $73.57 | $69.50 | $70.74 | $46.40 | 661,610 |
| 2021-08-05 | $74.98 | $75.50 | $71.88 | $72.25 | $47.39 | 555,220 |
| 2021-08-04 | $75.99 | $76.04 | $74.56 | $74.90 | $49.13 | 434,500 |
| 2021-08-03 | $75.33 | $77.00 | $75.00 | $75.71 | $49.66 | 560,780 |
| 2021-08-02 | $73.89 | $76.38 | $73.69 | $75.60 | $49.58 | 559,300 |
| 2021-07-30 | $71.69 | $74.99 | $71.60 | $74.44 | $48.82 | 621,540 |
| 2021-07-29 | $75.00 | $75.94 | $71.41 | $72.28 | $47.41 | 1,005,670 |
| 2021-07-28 | $73.63 | $75.49 | $72.80 | $74.05 | $48.57 | 485,220 |
| 2021-07-27 | $77.91 | $79.04 | $74.84 | $74.86 | $49.10 | 716,530 |
| 2021-07-26 | $79.40 | $80.80 | $77.69 | $77.91 | $51.10 | 440,860 |
| 2021-07-23 | $82.20 | $83.00 | $78.64 | $79.40 | $52.08 | 837,170 |
| 2021-07-22 | $84.05 | $84.59 | $81.69 | $83.02 | $54.45 | 542,600 |
| 2021-07-21 | $87.81 | $88.43 | $83.64 | $83.90 | $55.03 | 925,880 |
| 2021-07-20 | $91.20 | $91.20 | $87.69 | $87.81 | $57.59 | 393,690 |
| 2021-07-19 | $88.32 | $91.39 | $88.31 | $90.40 | $59.29 | 482,550 |
| 2021-07-16 | $90.63 | $90.88 | $87.80 | $87.80 | $57.59 | 526,960 |
| 2021-07-15 | $92.13 | $92.13 | $87.90 | $90.91 | $59.63 | 515,040 |
| 2021-07-14 | $91.80 | $92.58 | $89.66 | $92.07 | $60.39 | 338,900 |
| 2021-07-13 | $92.22 | $93.70 | $90.50 | $91.90 | $60.28 | 344,090 |
| 2021-07-12 | $87.63 | $92.35 | $87.25 | $91.72 | $60.16 | 816,730 |
| 2021-07-09 | $91.68 | $92.26 | $85.43 | $87.70 | $57.52 | 935,920 |
| 2021-07-08 | $94.00 | $94.00 | $91.40 | $91.63 | $60.10 | 525,780 |
| 2021-07-07 | $92.10 | $94.10 | $91.89 | $93.62 | $61.40 | 415,480 |
| 2021-07-06 | $95.88 | $95.90 | $91.01 | $92.48 | $60.66 | 643,500 |
| 2021-07-05 | $91.18 | $95.18 | $91.18 | $94.80 | $62.18 | 731,970 |
| 2021-07-02 | $91.64 | $94.79 | $91.33 | $91.99 | $60.33 | 481,620 |
| 2021-07-01 | $95.23 | $95.80 | $91.64 | $92.35 | $60.57 | 522,900 |
| 2021-06-30 | $93.41 | $96.65 | $93.40 | $95.00 | $62.31 | 596,680 |
| 2021-06-29 | $93.74 | $94.97 | $92.63 | $93.40 | $61.26 | 625,620 |
| 2021-06-28 | $91.95 | $95.90 | $91.71 | $93.70 | $61.46 | 1,111,050 |
| 2021-06-25 | $92.12 | $93.99 | $92.12 | $92.68 | $60.79 | 577,250 |
| 2021-06-24 | $92.88 | $94.28 | $92.28 | $92.49 | $60.66 | 732,060 |
| 2021-06-23 | $98.26 | $98.26 | $92.63 | $93.04 | $61.02 | 1,236,590 |
| 2021-06-22 | $104.24 | $105.52 | $97.10 | $98.17 | $64.39 | 1,268,900 |
| 2021-06-21 | $101.33 | $107.50 | $101.20 | $104.66 | $68.64 | 804,040 |
| 2021-06-18 | $98.97 | $105.62 | $97.19 | $104.17 | $68.32 | 1,079,850 |
| 2021-06-17 | $96.88 | $99.98 | $95.17 | $97.10 | $63.69 | 590,010 |
| 2021-06-16 | $98.50 | $103.20 | $98.22 | $99.99 | $65.58 | 959,470 |
| 2021-06-15 | $97.00 | $97.00 | $94.10 | $95.50 | $62.64 | 490,670 |
| 2021-06-14 | $97.44 | $97.44 | $97.44 | $97.44 | $63.91 | 0 |
| 2021-06-11 | $99.00 | $99.89 | $95.20 | $97.44 | $63.91 | 636,910 |
| 2021-06-10 | $102.57 | $102.60 | $99.10 | $99.50 | $65.26 | 511,930 |
| 2021-06-09 | $103.50 | $104.98 | $101.50 | $102.55 | $67.26 | 518,020 |
| 2021-06-08 | $104.66 | $106.95 | $102.30 | $104.90 | $68.80 | 700,760 |
| 2021-06-07 | $101.99 | $105.29 | $100.00 | $104.75 | $68.70 | 739,630 |
| 2021-06-04 | $102.20 | $104.88 | $100.08 | $101.50 | $66.57 | 834,780 |
| 2021-06-03 | $99.98 | $105.40 | $98.90 | $104.20 | $68.34 | 1,695,340 |
| 2021-06-02 | $106.31 | $110.00 | $99.10 | $100.30 | $65.78 | 1,423,570 |
| 2021-06-01 | $108.78 | $112.60 | $103.71 | $106.30 | $69.72 | 1,642,850 |
| 2021-05-31 | $110.88 | $112.00 | $107.86 | $111.60 | $72.90 | 1,062,610 |
| 2021-05-28 | $113.00 | $115.50 | $108.50 | $110.88 | $72.43 | 1,545,670 |
| 2021-05-27 | $115.00 | $115.99 | $110.12 | $115.61 | $75.52 | 1,804,400 |
| 2021-05-26 | $99.49 | $115.18 | $99.05 | $113.76 | $74.31 | 2,411,830 |
| 2021-05-25 | $95.23 | $99.00 | $93.00 | $96.10 | $62.78 | 946,800 |
| 2021-05-24 | $87.54 | $95.69 | $87.53 | $95.69 | $62.51 | 972,960 |
| 2021-05-21 | $88.67 | $90.38 | $87.00 | $87.53 | $57.18 | 250,780 |
| 2021-05-20 | $87.65 | $89.36 | $86.86 | $88.62 | $57.89 | 335,230 |
| 2021-05-19 | $89.90 | $89.90 | $86.02 | $86.78 | $56.69 | 329,220 |
| 2021-05-18 | $90.75 | $91.60 | $88.08 | $89.00 | $58.14 | 284,860 |
| 2021-05-17 | $88.79 | $91.50 | $87.04 | $90.60 | $59.18 | 374,010 |
| 2021-05-14 | $88.20 | $90.59 | $87.60 | $88.96 | $58.11 | 308,040 |
| 2021-05-13 | $90.21 | $92.52 | $88.00 | $88.21 | $57.62 | 433,510 |
| 2021-05-12 | $87.38 | $92.87 | $85.41 | $91.50 | $59.77 | 947,800 |
| 2021-05-11 | $84.78 | $89.00 | $84.78 | $87.58 | $57.21 | 415,470 |
| 2021-05-10 | $81.66 | $87.87 | $80.33 | $87.30 | $57.03 | 712,720 |
| 2021-05-07 | $83.98 | $83.99 | $81.56 | $81.70 | $53.37 | 281,000 |
| 2021-05-06 | $84.91 | $85.95 | $82.00 | $82.16 | $53.67 | 406,830 |
| 2021-05-05 | $84.80 | $84.80 | $84.80 | $84.80 | $55.39 | 0 |
| 2021-05-04 | $84.80 | $84.80 | $84.80 | $84.80 | $55.39 | 0 |
| 2021-04-30 | $83.06 | $86.00 | $83.06 | $84.80 | $55.39 | 621,160 |
| 2021-04-29 | $81.83 | $83.80 | $81.00 | $82.82 | $54.10 | 556,920 |
| 2021-04-28 | $77.68 | $83.30 | $76.70 | $81.82 | $53.45 | 788,410 |
| 2021-04-27 | $77.30 | $77.30 | $75.89 | $76.01 | $49.65 | 172,830 |
| 2021-04-26 | $77.90 | $78.09 | $76.63 | $77.39 | $50.55 | 142,510 |
| 2021-04-23 | $77.21 | $78.17 | $77.21 | $77.64 | $50.72 | 151,170 |
| 2021-04-22 | $79.81 | $79.81 | $78.01 | $78.13 | $51.04 | 138,050 |
| 2021-04-21 | $78.58 | $79.85 | $78.58 | $79.05 | $51.64 | 130,810 |
| 2021-04-20 | $78.78 | $79.70 | $78.05 | $79.11 | $51.68 | 134,480 |
| 2021-04-19 | $77.97 | $79.25 | $77.34 | $78.89 | $51.53 | 148,870 |
| 2021-04-16 | $77.17 | $78.32 | $76.61 | $78.20 | $51.08 | 98,620 |
| 2021-04-15 | $79.50 | $80.14 | $77.51 | $77.78 | $50.81 | 201,090 |
| 2021-04-14 | $81.00 | $81.18 | $79.71 | $79.90 | $52.19 | 249,730 |
| 2021-04-13 | $78.37 | $81.45 | $74.75 | $81.22 | $53.06 | 839,050 |
| 2021-04-12 | $78.61 | $80.60 | $78.21 | $78.37 | $51.19 | 232,930 |
| 2021-04-09 | $79.19 | $79.20 | $77.88 | $78.38 | $51.20 | 206,630 |
| 2021-04-08 | $81.88 | $81.88 | $79.18 | $79.38 | $51.85 | 272,540 |
| 2021-04-07 | $78.91 | $81.37 | $78.80 | $81.20 | $53.04 | 272,910 |
| 2021-04-06 | $79.58 | $80.35 | $78.45 | $79.32 | $51.81 | 247,200 |
| 2021-04-05 | $79.33 | $79.33 | $79.33 | $79.33 | $51.82 | 0 |
| 2021-04-02 | $79.78 | $80.50 | $78.80 | $79.33 | $51.82 | 206,320 |
| 2021-04-01 | $80.58 | $80.58 | $79.50 | $79.70 | $52.06 | 142,560 |
| 2021-03-31 | $80.43 | $81.00 | $79.80 | $80.58 | $52.64 | 113,870 |
| 2021-03-30 | $80.92 | $81.39 | $80.30 | $80.64 | $52.68 | 180,970 |
| 2021-03-29 | $80.37 | $81.88 | $80.37 | $81.00 | $52.91 | 200,770 |
| 2021-03-26 | $83.52 | $83.89 | $80.35 | $81.10 | $52.98 | 482,040 |
| 2021-03-25 | $83.43 | $84.59 | $83.07 | $83.52 | $54.56 | 171,910 |
| 2021-03-24 | $84.78 | $85.28 | $83.34 | $83.48 | $54.53 | 153,960 |
| 2021-03-23 | $84.27 | $85.50 | $84.00 | $84.34 | $55.09 | 189,640 |
| 2021-03-22 | $83.74 | $85.49 | $83.74 | $84.25 | $55.04 | 223,020 |
| 2021-03-19 | $83.98 | $85.12 | $83.00 | $83.02 | $54.23 | 340,030 |
| 2021-03-18 | $84.30 | $86.09 | $84.03 | $84.59 | $55.26 | 413,530 |
| 2021-03-17 | $84.97 | $85.70 | $83.68 | $84.55 | $55.23 | 201,120 |
| 2021-03-16 | $82.88 | $85.27 | $82.87 | $84.97 | $55.51 | 225,820 |
| 2021-03-15 | $84.42 | $85.88 | $82.51 | $82.82 | $54.10 | 298,600 |
| 2021-03-12 | $87.16 | $87.16 | $84.72 | $84.76 | $55.37 | 355,990 |
| 2021-03-11 | $88.80 | $88.80 | $86.80 | $87.50 | $57.16 | 183,130 |
| 2021-03-10 | $87.53 | $89.28 | $86.51 | $87.49 | $57.15 | 309,630 |
| 2021-03-09 | $92.45 | $92.45 | $87.20 | $87.42 | $57.11 | 581,890 |
| 2021-03-08 | $91.99 | $93.56 | $91.16 | $92.69 | $60.55 | 450,130 |
| 2021-03-05 | $91.21 | $94.35 | $91.03 | $91.99 | $60.09 | 447,800 |
| 2021-03-04 | $91.73 | $93.60 | $91.30 | $92.08 | $60.15 | 381,400 |
| 2021-03-03 | $89.18 | $92.79 | $88.31 | $92.63 | $60.51 | 601,410 |
| 2021-03-02 | $88.70 | $89.86 | $87.80 | $89.32 | $58.35 | 326,470 |
| 2021-03-01 | $86.30 | $89.82 | $86.17 | $88.82 | $58.02 | 365,730 |
| 2021-02-26 | $84.89 | $86.46 | $83.12 | $85.18 | $55.64 | 317,750 |
| 2021-02-25 | $89.30 | $89.95 | $85.00 | $85.01 | $55.53 | 416,340 |
| 2021-02-24 | $91.00 | $91.75 | $88.50 | $89.24 | $58.29 | 383,640 |
| 2021-02-23 | $91.06 | $92.50 | $90.20 | $91.92 | $60.05 | 335,220 |
| 2021-02-22 | $91.07 | $91.55 | $89.62 | $91.00 | $59.44 | 430,360 |
| 2021-02-19 | $90.81 | $92.00 | $88.33 | $91.35 | $59.67 | 531,290 |
| 2021-02-18 | $89.65 | $93.77 | $89.65 | $90.81 | $59.32 | 584,310 |
| 2021-02-17 | $89.21 | $89.21 | $89.21 | $89.21 | $58.28 | 0 |
| 2021-02-16 | $89.21 | $89.21 | $89.21 | $89.21 | $58.28 | 0 |
| 2021-02-15 | $89.21 | $89.21 | $89.21 | $89.21 | $58.28 | 0 |
| 2021-02-12 | $89.21 | $89.21 | $89.21 | $89.21 | $58.28 | 0 |
| 2021-02-11 | $89.21 | $89.21 | $89.21 | $89.21 | $58.28 | 0 |
| 2021-02-10 | $90.80 | $91.34 | $88.70 | $89.21 | $58.28 | 364,040 |
| 2021-02-09 | $91.84 | $92.70 | $88.00 | $89.90 | $58.73 | 656,150 |
| 2021-02-08 | $87.71 | $92.52 | $86.01 | $91.82 | $59.98 | 498,640 |
| 2021-02-05 | $86.34 | $89.89 | $85.24 | $88.34 | $57.71 | 385,710 |
| 2021-02-04 | $88.36 | $88.55 | $84.00 | $86.00 | $56.18 | 570,700 |
| 2021-02-03 | $89.19 | $92.00 | $87.30 | $88.40 | $57.75 | 434,730 |
| 2021-02-02 | $88.50 | $90.60 | $87.51 | $89.28 | $58.32 | 336,500 |
| 2021-02-01 | $90.78 | $91.50 | $87.50 | $89.28 | $58.32 | 525,320 |
| 2021-01-29 | $92.72 | $96.00 | $90.18 | $91.79 | $59.96 | 850,700 |
| 2021-01-28 | $92.28 | $96.66 | $91.39 | $94.00 | $61.40 | 730,490 |
| 2021-01-27 | $92.82 | $94.80 | $92.22 | $93.21 | $60.89 | 653,470 |
| 2021-01-26 | $88.71 | $93.62 | $86.28 | $92.10 | $60.16 | 894,710 |
| 2021-01-25 | $86.74 | $90.90 | $84.00 | $89.03 | $58.16 | 737,090 |
| 2021-01-22 | $90.03 | $94.37 | $87.84 | $88.10 | $57.55 | 1,210,400 |
| 2021-01-21 | $85.54 | $88.45 | $85.00 | $87.55 | $57.19 | 530,590 |
| 2021-01-20 | $83.85 | $86.92 | $83.85 | $85.80 | $56.05 | 419,320 |
| 2021-01-19 | $87.80 | $87.99 | $84.31 | $84.76 | $55.37 | 588,780 |
| 2021-01-18 | $83.06 | $88.46 | $82.09 | $87.25 | $56.99 | 838,280 |
| 2021-01-15 | $80.02 | $83.79 | $79.87 | $83.06 | $54.26 | 509,930 |
| 2021-01-14 | $79.00 | $81.50 | $77.17 | $80.52 | $52.60 | 540,730 |
| 2021-01-13 | $81.95 | $82.79 | $78.62 | $79.45 | $51.90 | 796,780 |
| 2021-01-12 | $83.36 | $83.60 | $81.61 | $82.14 | $53.66 | 467,460 |
| 2021-01-11 | $84.92 | $85.99 | $82.00 | $83.00 | $54.22 | 450,430 |
| 2021-01-08 | $83.74 | $85.75 | $80.52 | $85.00 | $55.53 | 581,670 |
| 2021-01-07 | $87.83 | $87.83 | $82.88 | $83.00 | $54.22 | 905,680 |
| 2021-01-06 | $90.00 | $91.57 | $87.50 | $87.94 | $57.45 | 468,270 |
| 2021-01-05 | $89.57 | $91.45 | $88.77 | $89.54 | $58.49 | 523,470 |
| 2021-01-04 | $90.88 | $93.16 | $89.46 | $89.82 | $58.67 | 712,290 |
| 2021-01-01 | $90.88 | $90.88 | $90.88 | $90.88 | $59.37 | 0 |
| 2020-12-31 | $85.16 | $92.49 | $84.69 | $90.88 | $59.37 | 1,043,240 |
| 2020-12-30 | $83.99 | $86.48 | $82.00 | $85.16 | $55.63 | 625,590 |
| 2020-12-29 | $81.12 | $83.28 | $81.12 | $82.65 | $53.99 | 525,270 |
| 2020-12-28 | $82.10 | $84.18 | $81.10 | $81.40 | $53.17 | 580,040 |
| 2020-12-25 | $84.48 | $84.48 | $81.75 | $82.87 | $54.13 | 461,230 |
| 2020-12-24 | $87.75 | $87.88 | $83.50 | $84.71 | $55.34 | 595,460 |
| 2020-12-23 | $89.03 | $90.30 | $85.84 | $87.52 | $57.17 | 768,820 |
| 2020-12-22 | $92.17 | $92.17 | $88.26 | $88.49 | $57.80 | 638,100 |
| 2020-12-21 | $91.98 | $92.99 | $91.26 | $92.16 | $60.20 | 382,980 |
| 2020-12-18 | $95.60 | $95.60 | $91.50 | $91.62 | $59.85 | 400,280 |
| 2020-12-17 | $92.70 | $95.44 | $91.07 | $94.19 | $61.53 | 357,360 |
| 2020-12-16 | $94.10 | $95.35 | $93.68 | $93.75 | $61.24 | 272,190 |
| 2020-12-15 | $95.11 | $95.95 | $93.66 | $94.09 | $61.46 | 342,840 |
| 2020-12-14 | $92.00 | $96.61 | $90.09 | $95.11 | $62.13 | 754,130 |
| 2020-12-11 | $95.98 | $96.50 | $88.21 | $91.00 | $59.44 | 1,121,330 |
| 2020-12-10 | $99.97 | $99.99 | $95.03 | $95.62 | $62.46 | 704,850 |
| 2020-12-09 | $101.50 | $102.04 | $100.05 | $100.05 | $65.36 | 487,840 |
| 2020-12-08 | $102.32 | $102.90 | $101.81 | $101.97 | $66.61 | 228,680 |
| 2020-12-07 | $102.00 | $103.00 | $101.51 | $102.46 | $66.93 | 368,570 |
| 2020-12-04 | $101.79 | $102.80 | $101.30 | $101.42 | $66.25 | 390,730 |
| 2020-12-03 | $101.56 | $102.50 | $101.05 | $102.22 | $66.77 | 376,370 |
| 2020-12-02 | $102.49 | $102.72 | $101.63 | $101.99 | $66.62 | 350,600 |
| 2020-12-01 | $102.46 | $103.48 | $101.80 | $102.41 | $66.90 | 452,260 |
| 2020-11-30 | $104.10 | $104.15 | $101.77 | $102.46 | $66.93 | 516,120 |
| 2020-11-27 | $105.44 | $105.65 | $102.80 | $104.15 | $68.03 | 581,550 |
| 2020-11-26 | $101.98 | $106.00 | $101.20 | $104.73 | $68.41 | 738,820 |
| 2020-11-25 | $104.80 | $105.51 | $101.50 | $102.15 | $66.73 | 706,880 |
| 2020-11-24 | $106.20 | $106.97 | $104.60 | $104.76 | $68.43 | 428,300 |
| 2020-11-23 | $106.60 | $106.86 | $104.61 | $106.20 | $69.37 | 451,210 |
| 2020-11-20 | $105.51 | $107.24 | $104.41 | $106.60 | $69.64 | 429,400 |
| 2020-11-19 | $104.42 | $106.30 | $103.12 | $105.90 | $69.18 | 418,350 |
| 2020-11-18 | $105.10 | $106.48 | $104.68 | $104.94 | $68.55 | 365,440 |
| 2020-11-17 | $107.16 | $107.25 | $103.90 | $105.10 | $68.66 | 546,040 |
| 2020-11-16 | $106.60 | $106.98 | $104.55 | $106.92 | $69.84 | 471,790 |
| 2020-11-13 | $106.10 | $108.77 | $104.55 | $105.72 | $69.06 | 670,470 |
| 2020-11-12 | $108.24 | $109.72 | $104.20 | $105.05 | $68.62 | 808,780 |
| 2020-11-11 | $112.33 | $115.60 | $106.00 | $106.33 | $69.46 | 1,241,850 |
| 2020-11-10 | $114.18 | $116.66 | $113.00 | $113.22 | $73.96 | 1,164,990 |
| 2020-11-09 | $113.29 | $116.33 | $111.11 | $114.44 | $74.76 | 1,315,740 |
| 2020-11-06 | $112.86 | $114.77 | $109.51 | $114.30 | $74.66 | 1,375,600 |
| 2020-11-05 | $108.06 | $115.68 | $107.50 | $112.82 | $73.70 | 1,895,650 |
| 2020-11-04 | $108.11 | $108.55 | $104.98 | $106.09 | $69.30 | 952,160 |
| 2020-11-03 | $105.78 | $108.99 | $105.37 | $108.10 | $70.61 | 780,070 |
| 2020-11-02 | $108.00 | $108.47 | $103.01 | $107.00 | $69.90 | 1,292,670 |
| 2020-10-30 | $108.80 | $109.87 | $106.99 | $107.88 | $70.47 | 1,109,720 |
| 2020-10-29 | $107.00 | $110.53 | $104.50 | $107.70 | $70.35 | 1,131,950 |
| 2020-10-28 | $109.01 | $110.90 | $107.10 | $110.15 | $71.95 | 1,284,950 |
| 2020-10-27 | $112.79 | $114.70 | $106.66 | $109.00 | $71.20 | 1,929,700 |
| 2020-10-26 | $117.70 | $117.70 | $113.15 | $114.11 | $74.54 | 1,508,940 |
| 2020-10-23 | $122.09 | $124.00 | $115.79 | $117.80 | $76.95 | 2,501,150 |
| 2020-10-22 | $126.50 | $129.91 | $122.36 | $123.98 | $80.99 | 3,139,220 |
| 2020-10-21 | $121.80 | $126.68 | $120.00 | $126.60 | $82.70 | 3,789,870 |
| 2020-10-20 | $113.81 | $119.88 | $113.26 | $119.24 | $77.89 | 1,907,270 |
| 2020-10-19 | $116.16 | $117.70 | $112.42 | $113.11 | $73.89 | 1,148,490 |
| 2020-10-16 | $111.20 | $116.60 | $111.20 | $115.08 | $75.17 | 2,109,370 |
| 2020-10-15 | $122.00 | $123.88 | $111.02 | $111.85 | $73.06 | 2,445,550 |
| 2020-10-14 | $122.70 | $124.80 | $121.26 | $121.95 | $79.66 | 1,044,360 |
| 2020-10-13 | $122.97 | $123.83 | $121.19 | $122.53 | $80.04 | 1,064,540 |
| 2020-10-12 | $115.97 | $123.84 | $115.96 | $122.50 | $80.02 | 1,901,610 |
| 2020-10-09 | $115.34 | $116.51 | $113.11 | $115.95 | $75.74 | 1,074,860 |
| 2020-10-08 | $111.30 | $111.30 | $111.30 | $111.30 | $72.71 | 0 |
| 2020-10-07 | $111.30 | $111.30 | $111.30 | $111.30 | $72.71 | 0 |
| 2020-10-06 | $111.30 | $111.30 | $111.30 | $111.30 | $72.71 | 0 |
| 2020-10-05 | $111.30 | $111.30 | $111.30 | $111.30 | $72.71 | 0 |
| 2020-10-02 | $111.30 | $111.30 | $111.30 | $111.30 | $72.71 | 0 |
| 2020-10-01 | $111.30 | $111.30 | $111.30 | $111.30 | $72.71 | 0 |
| 2020-09-30 | $114.10 | $114.40 | $110.65 | $111.30 | $72.71 | 770,120 |
| 2020-09-29 | $109.33 | $114.66 | $108.02 | $112.05 | $73.20 | 1,113,090 |
| 2020-09-28 | $109.00 | $111.40 | $106.28 | $109.00 | $71.20 | 724,270 |
| 2020-09-25 | $110.00 | $111.50 | $107.22 | $108.00 | $70.55 | 655,230 |
| 2020-09-24 | $111.37 | $111.37 | $107.50 | $108.44 | $70.84 | 917,180 |
| 2020-09-23 | $113.00 | $113.00 | $109.88 | $112.50 | $73.49 | 1,024,050 |
| 2020-09-22 | $113.40 | $114.72 | $110.56 | $111.32 | $72.72 | 1,024,530 |
| 2020-09-21 | $112.11 | $114.80 | $112.11 | $112.72 | $73.63 | 1,162,600 |
| 2020-09-18 | $107.39 | $116.60 | $105.58 | $112.69 | $73.61 | 2,210,720 |
| 2020-09-17 | $106.84 | $111.78 | $105.15 | $106.32 | $69.45 | 1,336,150 |
| 2020-09-16 | $103.95 | $107.70 | $103.93 | $107.70 | $70.35 | 1,061,970 |
| 2020-09-15 | $103.00 | $105.76 | $102.01 | $105.10 | $68.66 | 886,700 |
| 2020-09-14 | $103.00 | $105.88 | $101.10 | $102.40 | $66.89 | 1,145,860 |
| 2020-09-11 | $105.00 | $105.00 | $100.50 | $103.50 | $67.61 | 1,006,330 |
| 2020-09-10 | $106.00 | $106.70 | $102.00 | $103.00 | $67.28 | 1,187,120 |
| 2020-09-09 | $111.21 | $112.94 | $104.05 | $105.35 | $68.82 | 1,366,800 |
| 2020-09-08 | $112.00 | $114.20 | $109.20 | $113.60 | $74.21 | 965,290 |
| 2020-09-07 | $116.01 | $116.32 | $109.59 | $110.90 | $72.44 | 1,442,840 |
| 2020-09-04 | $115.13 | $117.00 | $113.00 | $116.00 | $75.78 | 978,690 |
| 2020-09-03 | $114.33 | $118.66 | $114.13 | $117.11 | $76.50 | 1,439,950 |
| 2020-09-02 | $114.11 | $116.56 | $112.80 | $114.13 | $74.55 | 942,600 |
| 2020-09-01 | $112.27 | $116.05 | $111.11 | $113.90 | $74.40 | 898,800 |
| 2020-08-31 | $116.50 | $117.17 | $112.58 | $112.70 | $73.62 | 1,281,990 |
| 2020-08-28 | $112.34 | $115.15 | $112.34 | $114.80 | $74.99 | 1,294,810 |
| 2020-08-27 | $109.93 | $114.97 | $109.00 | $113.63 | $74.23 | 1,353,760 |
| 2020-08-26 | $113.30 | $115.23 | $109.69 | $109.99 | $71.85 | 1,717,660 |
| 2020-08-25 | $107.80 | $112.33 | $106.16 | $112.20 | $73.29 | 1,696,980 |
| 2020-08-24 | $104.50 | $109.73 | $102.03 | $107.68 | $70.34 | 1,395,030 |
| 2020-08-21 | $102.61 | $107.33 | $102.61 | $105.51 | $68.92 | 907,940 |
| 2020-08-20 | $103.03 | $104.53 | $102.28 | $102.90 | $67.22 | 777,530 |
| 2020-08-19 | $108.02 | $108.02 | $105.10 | $105.10 | $68.66 | 1,046,050 |
| 2020-08-18 | $103.50 | $108.20 | $103.48 | $108.01 | $70.56 | 1,807,630 |
| 2020-08-17 | $102.88 | $104.36 | $102.00 | $103.43 | $67.56 | 1,399,110 |
| 2020-08-14 | $101.30 | $103.88 | $101.30 | $102.84 | $67.18 | 878,840 |
| 2020-08-13 | $103.03 | $104.02 | $101.38 | $102.39 | $66.88 | 886,570 |
| 2020-08-12 | $106.23 | $106.47 | $100.86 | $102.00 | $66.63 | 1,384,640 |
| 2020-08-11 | $109.90 | $111.76 | $106.52 | $107.32 | $70.11 | 1,005,630 |
| 2020-08-10 | $111.22 | $112.36 | $108.88 | $109.60 | $71.59 | 1,071,930 |
| 2020-08-07 | $116.57 | $116.57 | $108.50 | $111.40 | $72.77 | 1,821,210 |
| 2020-08-06 | $120.91 | $121.27 | $115.76 | $116.59 | $76.16 | 1,596,420 |
| 2020-08-05 | $123.50 | $124.00 | $121.21 | $121.27 | $79.22 | 924,040 |
| 2020-08-04 | $123.04 | $124.33 | $120.10 | $122.90 | $80.28 | 1,065,780 |
| 2020-08-03 | $123.30 | $123.45 | $121.15 | $123.30 | $80.54 | 851,110 |
| 2020-07-31 | $119.40 | $124.18 | $118.44 | $121.87 | $79.61 | 1,035,410 |
| 2020-07-30 | $122.58 | $122.85 | $118.81 | $119.40 | $78.00 | 685,770 |
| 2020-07-29 | $121.58 | $124.33 | $119.26 | $122.61 | $80.09 | 677,640 |
| 2020-07-28 | $119.46 | $120.80 | $118.27 | $120.62 | $78.79 | 521,780 |
| 2020-07-27 | $115.06 | $119.75 | $114.00 | $118.89 | $77.66 | 701,500 |
| 2020-07-24 | $122.91 | $124.50 | $115.30 | $115.60 | $75.51 | 1,056,940 |
| 2020-07-23 | $125.95 | $125.95 | $120.00 | $123.73 | $80.82 | 912,080 |
| 2020-07-22 | $123.99 | $128.49 | $121.62 | $126.44 | $82.60 | 1,299,620 |
| 2020-07-21 | $124.22 | $126.85 | $121.60 | $123.40 | $80.61 | 1,163,450 |
| 2020-07-20 | $127.00 | $127.41 | $119.00 | $124.20 | $81.13 | 1,176,210 |
| 2020-07-17 | $126.00 | $127.00 | $117.00 | $124.77 | $81.50 | 1,845,980 |
| 2020-07-16 | $141.00 | $146.21 | $128.60 | $128.60 | $84.01 | 2,576,840 |
| 2020-07-15 | $134.00 | $146.30 | $132.48 | $142.89 | $93.34 | 3,005,570 |
| 2020-07-14 | $135.40 | $136.60 | $129.77 | $133.00 | $86.88 | 1,434,120 |
| 2020-07-13 | $135.01 | $136.86 | $134.05 | $135.56 | $88.55 | 1,455,470 |
| 2020-07-10 | $139.00 | $143.20 | $134.60 | $135.59 | $88.57 | 1,540,670 |
| 2020-07-09 | $135.50 | $143.88 | $132.31 | $139.80 | $91.32 | 1,770,550 |
| 2020-07-08 | $128.30 | $134.98 | $127.00 | $133.00 | $86.88 | 1,414,930 |
| 2020-07-07 | $127.00 | $129.99 | $124.02 | $128.39 | $83.87 | 1,717,730 |
| 2020-07-06 | $119.11 | $124.99 | $119.11 | $123.90 | $80.94 | 1,525,400 |
| 2020-07-03 | $121.91 | $122.89 | $116.89 | $120.39 | $78.64 | 1,242,290 |
| 2020-07-02 | $126.01 | $126.47 | $121.00 | $121.90 | $79.63 | 1,711,280 |
| 2020-07-01 | $127.00 | $128.90 | $121.80 | $124.40 | $81.26 | 1,987,700 |
| 2020-06-30 | $115.00 | $125.71 | $114.70 | $125.71 | $82.12 | 2,443,910 |
| 2020-06-29 | $116.55 | $117.55 | $113.96 | $114.28 | $74.65 | 1,165,240 |
| 2020-06-26 | $118.76 | $118.76 | $118.76 | $118.76 | $77.58 | 0 |
| 2020-06-25 | $118.76 | $118.76 | $118.76 | $118.76 | $77.58 | 0 |
| 2020-06-24 | $120.40 | $124.24 | $117.80 | $118.76 | $77.58 | 1,451,900 |
| 2020-06-23 | $118.02 | $125.99 | $117.50 | $121.21 | $79.18 | 1,557,810 |
| 2020-06-22 | $178.73 | $181.00 | $170.22 | $176.11 | $76.73 | 876,600 |
| 2020-06-19 | $177.87 | $183.89 | $177.87 | $179.88 | $78.38 | 897,440 |
| 2020-06-18 | $177.00 | $179.03 | $173.11 | $179.00 | $77.99 | 380,000 |
| 2020-06-17 | $182.38 | $185.00 | $174.47 | $176.30 | $76.82 | 667,300 |
| 2020-06-16 | $179.01 | $181.50 | $178.34 | $180.88 | $78.81 | 567,400 |
| 2020-06-15 | $174.27 | $181.50 | $173.70 | $178.29 | $77.68 | 773,500 |
| 2020-06-12 | $168.00 | $176.50 | $167.68 | $174.98 | $76.24 | 513,800 |
| 2020-06-11 | $178.00 | $180.00 | $173.00 | $174.20 | $75.90 | 581,940 |
| 2020-06-10 | $177.88 | $177.94 | $174.60 | $176.60 | $76.95 | 376,210 |
| 2020-06-09 | $173.23 | $179.66 | $170.03 | $178.08 | $77.59 | 568,010 |
| 2020-06-08 | $182.80 | $183.24 | $172.00 | $173.29 | $75.51 | 722,010 |
| 2020-06-05 | $181.00 | $185.48 | $178.55 | $181.76 | $79.20 | 842,310 |
| 2020-06-04 | $184.50 | $184.65 | $178.00 | $180.52 | $78.66 | 511,400 |
| 2020-06-03 | $187.51 | $188.20 | $181.30 | $183.38 | $79.90 | 628,160 |
| 2020-06-02 | $191.20 | $193.85 | $184.70 | $186.80 | $81.39 | 579,630 |
| 2020-06-01 | $186.01 | $193.50 | $186.01 | $190.21 | $82.88 | 705,500 |
| 2020-05-29 | $176.45 | $185.68 | $173.40 | $184.19 | $80.26 | 714,660 |
| 2020-05-28 | $179.08 | $179.08 | $172.10 | $174.68 | $76.11 | 542,900 |
| 2020-05-27 | $182.06 | $185.49 | $177.51 | $178.98 | $77.98 | 671,200 |
| 2020-05-26 | $172.00 | $184.88 | $170.50 | $183.48 | $79.95 | 783,100 |
| 2020-05-25 | $169.69 | $174.18 | $168.50 | $170.55 | $74.31 | 403,220 |
| 2020-05-22 | $178.89 | $185.00 | $170.00 | $172.67 | $75.24 | 701,710 |
| 2020-05-21 | $183.50 | $185.98 | $178.00 | $178.40 | $77.73 | 671,620 |
| 2020-05-20 | $201.50 | $201.50 | $183.00 | $183.00 | $79.74 | 1,350,160 |
| 2020-05-19 | $197.81 | $208.66 | $194.89 | $203.33 | $88.59 | 1,039,520 |
| 2020-05-18 | $194.75 | $198.28 | $192.17 | $195.02 | $84.97 | 717,400 |
| 2020-05-15 | $193.47 | $197.30 | $189.81 | $193.88 | $84.48 | 732,320 |
| 2020-05-14 | $193.00 | $199.79 | $188.00 | $193.43 | $84.28 | 1,147,810 |
| 2020-05-13 | $174.99 | $193.27 | $174.34 | $193.27 | $84.21 | 1,231,240 |
| 2020-05-12 | $172.00 | $177.80 | $169.07 | $175.70 | $76.56 | 544,290 |
| 2020-05-11 | $177.80 | $179.00 | $169.09 | $171.77 | $74.84 | 576,120 |
| 2020-05-08 | $180.99 | $182.85 | $175.58 | $176.49 | $76.90 | 692,530 |
| 2020-05-07 | $176.00 | $182.33 | $174.50 | $179.91 | $78.39 | 602,450 |
| 2020-05-06 | $168.00 | $177.20 | $164.03 | $176.45 | $76.88 | 754,280 |
| 2020-05-05 | $172.86 | $172.86 | $172.86 | $172.86 | $75.32 | 0 |
| 2020-05-04 | $172.86 | $172.86 | $172.86 | $172.86 | $75.32 | 0 |
| 2020-05-01 | $172.86 | $172.86 | $172.86 | $172.86 | $75.32 | 0 |
| 2020-04-30 | $167.00 | $174.50 | $166.58 | $172.86 | $75.32 | 577,270 |
| 2020-04-29 | $170.56 | $175.28 | $168.00 | $168.40 | $73.38 | 442,170 |
| 2020-04-28 | $166.80 | $172.17 | $160.01 | $170.55 | $74.31 | 607,970 |
| 2020-04-27 | $163.35 | $168.34 | $161.99 | $165.25 | $72.00 | 362,070 |
| 2020-04-24 | $166.34 | $168.39 | $162.08 | $163.00 | $71.02 | 353,240 |
| 2020-04-23 | $174.50 | $176.00 | $165.79 | $166.29 | $72.46 | 628,020 |
| 2020-04-22 | $172.58 | $177.29 | $169.50 | $174.92 | $76.22 | 607,050 |
| 2020-04-21 | $169.88 | $179.98 | $167.02 | $175.50 | $76.47 | 659,360 |
| 2020-04-20 | $163.90 | $173.90 | $162.55 | $170.22 | $74.17 | 709,850 |
| 2020-04-17 | $161.99 | $167.80 | $159.27 | $164.60 | $71.72 | 857,590 |
| 2020-04-16 | $150.03 | $159.08 | $149.02 | $158.88 | $69.23 | 793,410 |
| 2020-04-15 | $157.00 | $158.99 | $151.40 | $151.57 | $66.04 | 771,630 |
| 2020-04-14 | $149.50 | $153.49 | $149.50 | $152.75 | $66.56 | 477,050 |
| 2020-04-13 | $152.00 | $154.97 | $148.49 | $150.20 | $65.44 | 463,390 |
| 2020-04-10 | $158.08 | $160.00 | $151.45 | $153.90 | $67.06 | 840,370 |
| 2020-04-09 | $155.00 | $167.00 | $151.06 | $163.18 | $71.10 | 847,710 |
| 2020-04-08 | $151.38 | $156.80 | $150.00 | $153.78 | $67.00 | 592,900 |
| 2020-04-07 | $147.53 | $154.44 | $147.30 | $152.48 | $66.44 | 899,660 |
| 2020-04-06 | $145.05 | $145.05 | $145.05 | $145.05 | $63.20 | 0 |
| 2020-04-03 | $145.19 | $147.26 | $143.04 | $145.05 | $63.20 | 477,730 |
| 2020-04-02 | $139.98 | $145.75 | $138.13 | $145.26 | $63.29 | 569,940 |
| 2020-04-01 | $144.42 | $144.42 | $138.80 | $139.56 | $60.81 | 516,950 |
| 2020-03-31 | $141.11 | $146.35 | $140.00 | $142.68 | $62.17 | 749,420 |
| 2020-03-30 | $143.50 | $143.50 | $135.00 | $139.25 | $60.67 | 720,620 |
| 2020-03-27 | $148.57 | $152.60 | $146.50 | $146.85 | $63.99 | 678,800 |
| 2020-03-26 | $149.99 | $150.99 | $146.30 | $147.01 | $64.05 | 506,400 |
| 2020-03-25 | $155.00 | $156.79 | $149.36 | $151.02 | $65.80 | 910,400 |
| 2020-03-24 | $147.00 | $152.30 | $143.01 | $151.01 | $65.80 | 838,800 |
| 2020-03-23 | $146.03 | $147.58 | $141.02 | $142.33 | $62.02 | 891,020 |
| 2020-03-20 | $151.00 | $156.60 | $148.49 | $153.52 | $66.89 | 1,105,980 |
| 2020-03-19 | $150.82 | $152.00 | $143.00 | $148.80 | $64.83 | 997,600 |
| 2020-03-18 | $150.51 | $159.55 | $148.30 | $149.47 | $65.13 | 1,024,910 |
| 2020-03-17 | $149.64 | $152.50 | $142.02 | $147.79 | $64.39 | 973,970 |
| 2020-03-16 | $165.17 | $165.52 | $146.00 | $147.02 | $64.06 | 838,060 |
| 2020-03-13 | $159.66 | $163.60 | $152.00 | $160.66 | $70.00 | 895,780 |
| 2020-03-12 | $166.62 | $171.48 | $164.25 | $165.04 | $71.91 | 454,190 |
| 2020-03-11 | $176.00 | $179.72 | $169.35 | $173.03 | $75.39 | 431,470 |
| 2020-03-10 | $170.00 | $178.55 | $163.81 | $176.60 | $76.95 | 828,430 |
| 2020-03-09 | $185.00 | $188.41 | $172.42 | $172.42 | $75.13 | 859,620 |
| 2020-03-06 | $199.01 | $199.99 | $188.20 | $191.58 | $83.47 | 737,490 |
| 2020-03-05 | $206.00 | $214.00 | $199.00 | $200.75 | $87.47 | 839,670 |
| 2020-03-04 | $192.00 | $206.10 | $189.51 | $205.63 | $89.60 | 930,380 |
| 2020-03-03 | $192.10 | $204.79 | $191.55 | $193.13 | $84.15 | 666,960 |
| 2020-03-02 | $198.60 | $198.60 | $185.20 | $191.21 | $83.31 | 499,430 |
| 2020-02-28 | $188.90 | $199.00 | $186.77 | $190.71 | $83.10 | 628,910 |
| 2020-02-27 | $189.33 | $203.39 | $185.05 | $199.19 | $86.79 | 821,720 |
| 2020-02-26 | $192.00 | $195.32 | $184.61 | $185.80 | $80.96 | 660,940 |
| 2020-02-25 | $202.00 | $202.00 | $185.00 | $196.38 | $85.57 | 977,110 |
| 2020-02-24 | $203.80 | $211.98 | $201.00 | $205.03 | $89.34 | 799,940 |
| 2020-02-21 | $203.50 | $216.40 | $203.26 | $208.49 | $90.84 | 598,090 |
| 2020-02-20 | $204.96 | $209.59 | $198.08 | $206.49 | $89.97 | 542,810 |
| 2020-02-19 | $202.91 | $213.03 | $200.51 | $204.99 | $89.32 | 778,980 |
| 2020-02-18 | $207.00 | $216.00 | $202.03 | $208.48 | $90.84 | 1,151,090 |
| 2020-02-17 | $188.22 | $207.04 | $186.88 | $207.04 | $90.21 | 840,780 |
| 2020-02-14 | $186.76 | $190.23 | $182.51 | $188.22 | $82.01 | 640,520 |
| 2020-02-13 | $177.00 | $192.51 | $173.76 | $186.92 | $81.44 | 1,118,340 |
| 2020-02-12 | $170.28 | $178.95 | $170.28 | $175.01 | $76.26 | 660,580 |
| 2020-02-11 | $179.60 | $182.85 | $171.00 | $174.07 | $75.85 | 861,200 |
| 2020-02-10 | $178.70 | $184.87 | $170.20 | $179.43 | $78.18 | 837,160 |
| 2020-02-07 | $163.46 | $178.58 | $161.11 | $176.97 | $77.11 | 1,095,180 |
| 2020-02-06 | $146.00 | $162.38 | $145.10 | $162.38 | $70.75 | 1,231,980 |
| 2020-02-05 | $148.00 | $153.50 | $145.00 | $147.62 | $64.32 | 784,200 |
| 2020-02-04 | $130.24 | $152.79 | $130.10 | $147.67 | $64.34 | 1,036,520 |
| 2020-02-03 | $144.21 | $144.21 | $144.21 | $144.21 | $62.83 | 102,200 |
| 2020-01-31 | $160.23 | $160.23 | $160.23 | $160.23 | $69.82 | 0 |
| 2020-01-30 | $160.23 | $160.23 | $160.23 | $160.23 | $69.82 | 0 |
| 2020-01-29 | $160.23 | $160.23 | $160.23 | $160.23 | $69.82 | 0 |
| 2020-01-28 | $160.23 | $160.23 | $160.23 | $160.23 | $69.82 | 0 |
| 2020-01-27 | $160.23 | $160.23 | $160.23 | $160.23 | $69.82 | 0 |
| 2020-01-24 | $160.23 | $160.23 | $160.23 | $160.23 | $69.82 | 0 |
| 2020-01-23 | $163.00 | $168.00 | $160.23 | $160.23 | $69.82 | 1,178,700 |
| 2020-01-22 | $176.00 | $182.88 | $160.17 | $178.03 | $77.57 | 1,696,000 |
| 2020-01-21 | $158.00 | $177.97 | $157.80 | $177.97 | $77.54 | 1,248,710 |
| 2020-01-20 | $153.15 | $164.50 | $149.22 | $161.79 | $70.49 | 1,175,110 |
| 2020-01-17 | $148.01 | $158.00 | $147.11 | $153.81 | $67.02 | 1,217,250 |
| 2020-01-16 | $151.06 | $151.06 | $147.08 | $148.16 | $64.56 | 681,600 |
| 2020-01-15 | $153.99 | $157.48 | $149.00 | $151.00 | $65.79 | 1,303,170 |
| 2020-01-14 | $149.40 | $156.55 | $145.51 | $156.55 | $68.21 | 1,318,390 |
| 2020-01-13 | $148.90 | $149.00 | $140.00 | $148.48 | $64.70 | 1,262,810 |
| 2020-01-10 | $148.27 | $150.99 | $146.74 | $147.31 | $64.19 | 940,500 |
| 2020-01-09 | $150.00 | $152.78 | $147.00 | $147.99 | $64.48 | 996,950 |
| 2020-01-08 | $150.00 | $152.48 | $146.78 | $146.94 | $64.02 | 949,630 |
| 2020-01-07 | $155.00 | $155.00 | $150.37 | $152.53 | $66.46 | 1,073,500 |
| 2020-01-06 | $148.99 | $156.68 | $145.05 | $154.36 | $67.26 | 1,660,220 |
| 2020-01-03 | $159.88 | $165.00 | $149.19 | $155.00 | $67.54 | 3,139,330 |
| 2020-01-02 | $146.99 | $158.42 | $144.22 | $158.42 | $69.03 | 2,491,530 |
| 2020-01-01 | $144.02 | $144.02 | $144.02 | $144.02 | $62.75 | 0 |
| 2019-12-31 | $145.00 | $148.50 | $140.08 | $144.02 | $62.75 | 1,643,980 |
| 2019-12-30 | $148.00 | $153.37 | $142.34 | $147.50 | $64.27 | 2,845,150 |
| 2019-12-27 | $137.00 | $150.00 | $136.10 | $142.00 | $61.87 | 3,078,710 |
| 2019-12-26 | $128.00 | $139.85 | $126.99 | $136.98 | $59.68 | 4,097,310 |
| 2019-12-25 | $114.58 | $127.14 | $114.58 | $127.14 | $55.40 | 2,583,670 |
| 2019-12-24 | $110.19 | $116.95 | $109.30 | $115.58 | $50.36 | 1,239,100 |
| 2019-12-23 | $114.38 | $114.38 | $109.98 | $109.98 | $47.92 | 1,129,100 |
| 2019-12-20 | $113.50 | $117.36 | $113.10 | $114.90 | $50.06 | 1,292,000 |
| 2019-12-19 | $113.31 | $114.45 | $112.50 | $113.90 | $49.63 | 982,090 |
| 2019-12-18 | $113.00 | $114.45 | $110.00 | $113.04 | $49.25 | 1,487,420 |
| 2019-12-17 | $108.01 | $116.40 | $107.20 | $113.28 | $49.36 | 2,203,120 |
| 2019-12-16 | $105.01 | $107.85 | $103.66 | $107.85 | $46.99 | 1,537,180 |
| 2019-12-13 | $106.90 | $107.99 | $104.21 | $104.45 | $45.51 | 1,221,100 |
| 2019-12-12 | $105.43 | $107.80 | $105.02 | $105.95 | $46.16 | 876,700 |
| 2019-12-11 | $107.94 | $107.95 | $104.34 | $105.01 | $45.75 | 973,490 |
| 2019-12-10 | $108.63 | $109.99 | $107.26 | $107.97 | $47.04 | 980,810 |
| 2019-12-09 | $109.90 | $109.90 | $107.70 | $108.62 | $47.33 | 787,310 |
| 2019-12-06 | $108.92 | $111.00 | $106.77 | $107.68 | $46.92 | 925,000 |
| 2019-12-05 | $106.88 | $110.00 | $105.81 | $109.07 | $47.52 | 1,262,300 |
| 2019-12-04 | $104.14 | $107.46 | $103.07 | $106.20 | $46.27 | 1,039,180 |
| 2019-12-03 | $103.23 | $104.35 | $100.58 | $104.18 | $45.39 | 836,600 |
| 2019-12-02 | $107.49 | $107.50 | $100.00 | $103.60 | $45.14 | 1,238,900 |
| 2019-11-29 | $108.05 | $108.48 | $105.54 | $106.78 | $46.53 | 784,630 |
| 2019-11-28 | $106.70 | $108.28 | $104.98 | $107.43 | $46.81 | 1,067,030 |
| 2019-11-27 | $108.32 | $108.80 | $104.70 | $106.70 | $46.49 | 1,647,880 |
| 2019-11-26 | $112.65 | $113.71 | $106.53 | $107.42 | $46.80 | 1,431,400 |
| 2019-11-25 | $114.00 | $116.50 | $111.89 | $113.00 | $49.24 | 972,810 |
| 2019-11-22 | $121.07 | $122.88 | $112.26 | $115.00 | $50.11 | 1,940,460 |
| 2019-11-21 | $126.06 | $126.06 | $120.26 | $122.58 | $53.41 | 1,748,740 |
| 2019-11-20 | $127.00 | $130.30 | $125.25 | $127.87 | $55.72 | 1,341,300 |
| 2019-11-19 | $128.98 | $128.98 | $125.78 | $127.20 | $55.42 | 1,087,350 |
| 2019-11-18 | $125.88 | $127.50 | $122.12 | $126.98 | $55.33 | 1,007,810 |
| 2019-11-15 | $130.00 | $131.00 | $124.22 | $124.50 | $54.25 | 1,585,220 |
| 2019-11-14 | $128.04 | $132.00 | $127.00 | $130.89 | $57.03 | 1,319,320 |
| 2019-11-13 | $130.27 | $131.12 | $125.30 | $127.98 | $55.76 | 1,352,060 |
| 2019-11-12 | $135.00 | $137.98 | $129.57 | $131.92 | $57.48 | 1,667,150 |
| 2019-11-11 | $133.00 | $134.10 | $125.25 | $131.00 | $57.08 | 1,591,530 |
| 2019-11-08 | $128.00 | $136.00 | $124.66 | $133.21 | $58.04 | 2,526,080 |
| 2019-11-07 | $124.75 | $128.68 | $122.09 | $127.22 | $55.43 | 1,502,160 |
| 2019-11-06 | $137.06 | $139.48 | $123.34 | $126.73 | $55.22 | 3,042,170 |
| 2019-11-05 | $138.98 | $139.93 | $133.80 | $137.00 | $59.69 | 1,939,960 |
| 2019-11-04 | $138.00 | $143.92 | $137.01 | $138.59 | $60.39 | 2,260,050 |
| 2019-11-01 | $132.00 | $140.38 | $131.01 | $140.00 | $61.00 | 2,276,960 |
| 2019-10-31 | $141.00 | $144.49 | $130.50 | $130.50 | $56.86 | 3,036,870 |
| 2019-10-30 | $139.90 | $145.00 | $134.44 | $145.00 | $63.18 | 2,333,620 |
| 2019-10-29 | $133.00 | $147.33 | $132.90 | $137.01 | $59.70 | 3,171,210 |
| 2019-10-28 | $130.00 | $134.87 | $128.36 | $134.11 | $58.43 | 2,897,640 |
| 2019-10-25 | $122.98 | $134.01 | $121.80 | $134.01 | $58.39 | 3,546,480 |
| 2019-10-24 | $121.36 | $122.87 | $118.51 | $121.83 | $53.08 | 1,331,200 |
| 2019-10-23 | $120.42 | $125.31 | $119.50 | $120.46 | $52.49 | 1,505,670 |
| 2019-10-22 | $122.68 | $125.00 | $116.06 | $123.06 | $53.62 | 1,807,720 |
| 2019-10-21 | $133.01 | $133.05 | $122.06 | $122.06 | $53.18 | 1,946,220 |
| 2019-10-18 | $135.91 | $141.00 | $133.00 | $135.62 | $59.09 | 2,104,850 |
| 2019-10-17 | $136.47 | $138.50 | $133.93 | $137.50 | $59.91 | 1,884,720 |
| 2019-10-16 | $128.50 | $138.00 | $128.50 | $137.19 | $59.78 | 2,382,120 |
| 2019-10-15 | $122.88 | $128.90 | $120.65 | $126.50 | $55.12 | 2,562,830 |
| 2019-10-14 | $118.88 | $123.01 | $118.00 | $120.01 | $52.29 | 1,703,050 |
| 2019-10-11 | $120.32 | $122.30 | $116.51 | $118.12 | $51.47 | 1,892,660 |
| 2019-10-10 | $117.00 | $123.99 | $116.30 | $122.01 | $53.16 | 1,956,150 |
| 2019-10-09 | $116.30 | $119.80 | $114.00 | $116.51 | $50.77 | 1,258,500 |
| 2019-10-08 | $118.29 | $121.10 | $113.00 | $117.89 | $51.37 | 1,818,470 |
| 2019-10-07 | $116.70 | $116.70 | $116.70 | $116.70 | $50.85 | 0 |
| 2019-10-04 | $116.70 | $116.70 | $116.70 | $116.70 | $50.85 | 0 |
| 2019-10-03 | $116.70 | $116.70 | $116.70 | $116.70 | $50.85 | 0 |
| 2019-10-02 | $116.70 | $116.70 | $116.70 | $116.70 | $50.85 | 0 |
| 2019-10-01 | $116.70 | $116.70 | $116.70 | $116.70 | $50.85 | 0 |
| 2019-09-30 | $123.98 | $127.77 | $114.44 | $116.70 | $50.85 | 2,440,390 |
| 2019-09-27 | $127.12 | $130.50 | $120.18 | $124.14 | $54.09 | 3,021,010 |
| 2019-09-26 | $148.88 | $148.97 | $133.20 | $133.20 | $58.04 | 3,413,750 |
| 2019-09-25 | $140.54 | $148.59 | $140.54 | $148.00 | $64.49 | 3,154,020 |
| 2019-09-24 | $136.77 | $144.14 | $134.50 | $142.55 | $62.11 | 2,837,520 |
| 2019-09-23 | $133.80 | $139.78 | $133.13 | $136.22 | $59.35 | 2,762,480 |
| 2019-09-20 | $137.19 | $144.41 | $134.00 | $134.60 | $58.65 | 4,204,940 |
| 2019-09-19 | $127.00 | $138.38 | $123.51 | $138.38 | $60.29 | 3,333,760 |
| 2019-09-18 | $130.40 | $131.79 | $123.10 | $125.80 | $54.81 | 2,658,080 |
| 2019-09-17 | $128.51 | $134.98 | $127.15 | $129.90 | $56.60 | 3,069,580 |
| 2019-09-16 | $125.29 | $136.87 | $125.28 | $129.95 | $56.62 | 3,621,310 |
| 2019-09-13 | $125.20 | $125.20 | $125.20 | $125.20 | $54.55 | 0 |
| 2019-09-12 | $115.58 | $128.10 | $112.55 | $125.20 | $54.55 | 3,533,350 |
| 2019-09-11 | $118.05 | $121.50 | $114.50 | $116.85 | $50.91 | 2,759,890 |
| 2019-09-10 | $108.68 | $121.79 | $108.00 | $119.95 | $52.26 | 3,765,590 |
| 2019-09-09 | $102.60 | $112.22 | $102.60 | $110.72 | $48.24 | 3,636,380 |
| 2019-09-06 | $106.01 | $106.83 | $101.22 | $102.10 | $44.49 | 2,345,600 |
| 2019-09-05 | $103.59 | $106.46 | $101.80 | $105.00 | $45.75 | 4,302,790 |
| 2019-09-04 | $95.96 | $106.06 | $95.61 | $106.05 | $46.21 | 5,529,300 |
| 2019-09-03 | $92.93 | $97.78 | $92.41 | $96.42 | $42.01 | 2,349,360 |
| 2019-09-02 | $90.78 | $93.50 | $90.48 | $93.23 | $40.62 | 1,534,130 |
| 2019-08-30 | $96.20 | $96.85 | $91.00 | $91.20 | $39.74 | 2,703,310 |
| 2019-08-29 | $97.90 | $97.90 | $95.26 | $95.49 | $41.61 | 1,997,470 |
| 2019-08-28 | $97.00 | $101.98 | $97.00 | $98.80 | $43.05 | 3,041,980 |
| 2019-08-27 | $93.54 | $95.44 | $93.00 | $94.07 | $40.99 | 1,485,300 |
| 2019-08-26 | $92.80 | $94.26 | $91.80 | $92.92 | $40.49 | 1,441,030 |
| 2019-08-23 | $95.04 | $98.50 | $93.11 | $95.85 | $41.76 | 2,089,990 |
| 2019-08-22 | $97.81 | $101.77 | $95.50 | $95.90 | $41.79 | 2,161,300 |
| 2019-08-21 | $100.03 | $101.95 | $98.00 | $98.33 | $42.84 | 2,688,490 |
| 2019-08-20 | $95.64 | $103.82 | $94.80 | $102.50 | $44.66 | 4,119,850 |
| 2019-08-19 | $94.84 | $96.80 | $92.11 | $96.13 | $41.89 | 2,723,450 |
| 2019-08-16 | $93.88 | $97.50 | $93.36 | $93.80 | $40.87 | 3,144,430 |
| 2019-08-15 | $91.24 | $94.59 | $90.05 | $93.78 | $40.86 | 2,870,310 |
| 2019-08-14 | $99.50 | $99.65 | $94.03 | $95.10 | $41.44 | 3,048,170 |
| 2019-08-13 | $98.00 | $98.70 | $93.60 | $97.35 | $42.42 | 3,347,100 |
| 2019-08-12 | $97.77 | $99.20 | $96.50 | $98.99 | $43.13 | 2,826,020 |
| 2019-08-09 | $105.77 | $106.87 | $96.30 | $97.87 | $42.64 | 4,424,660 |
| 2019-08-08 | $104.55 | $108.15 | $102.50 | $105.22 | $45.85 | 3,835,950 |
| 2019-08-07 | $116.12 | $116.66 | $105.08 | $105.19 | $45.83 | 5,781,030 |
| 2019-08-06 | $113.14 | $122.17 | $113.14 | $115.50 | $50.33 | 6,512,860 |
| 2019-08-05 | $130.00 | $131.99 | $125.71 | $125.71 | $54.77 | 2,396,930 |
| 2019-08-02 | $141.97 | $149.98 | $138.22 | $139.68 | $60.86 | 10,438,170 |
| 2019-08-01 | $141.25 | $141.25 | $141.25 | $141.25 | $61.55 | 2,867,410 |
| 2019-07-31 | $128.41 | $128.41 | $128.41 | $128.41 | $55.95 | 152,920 |
| 2019-07-30 | $116.74 | $116.74 | $116.74 | $116.74 | $50.87 | 130,740 |
| 2019-07-29 | $106.13 | $106.13 | $106.13 | $106.13 | $46.24 | 128,990 |
| 2019-07-26 | $96.48 | $96.48 | $96.48 | $96.48 | $42.04 | 162,930 |
| 2019-07-25 | $87.71 | $87.71 | $87.71 | $87.71 | $38.22 | 155,830 |
| 2019-07-24 | $79.74 | $79.74 | $79.74 | $79.74 | $34.74 | 52,300 |
| 2019-07-23 | $72.49 | $72.49 | $72.49 | $72.49 | $31.59 | 96,430 |
| 2019-07-22 | $65.90 | $65.90 | $65.90 | $65.90 | $28.71 | 74,070 |
| 2019-07-19 | $59.91 | $59.91 | $59.91 | $59.91 | $26.10 | 45,200 |
| 2019-07-18 | $54.46 | $54.46 | $54.46 | $54.46 | $23.73 | 45,700 |
| 2019-07-17 | $49.51 | $49.51 | $49.51 | $49.51 | $21.57 | 14,600 |
| 2019-07-16 | $45.01 | $45.01 | $45.01 | $45.01 | $19.61 | 10,800 |
| 2019-07-15 | $34.10 | $40.92 | $34.10 | $40.92 | $17.83 | 28,900 |